Донской завод радиодеталей
DZRD
2355 ₽ -4.66% ↓История котировок DZRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 4180 | 4080 | 4185 | 4080 | -1.09% | 14 | 68 | 281,260 |
| 2025-12-29 | 4200 | 4125 | 4255 | 4100 | -1.79% | 42 | 88 | 366,550 |
| 2025-12-26 | 4270 | 4200 | 4270 | 4160 | -0.12% | 21 | 46 | 193,365 |
| 2025-12-25 | 4105 | 4205 | 4480 | 4105 | +3.06% | 148 | 389 | 1,661,490 |
| 2025-12-24 | 4025 | 4080 | 4195 | 4015 | +1.75% | 42 | 199 | 809,495 |
| 2025-12-23 | 4230 | 4010 | 4230 | 4005 | -4.30% | 142 | 227 | 926,105 |
| 2025-12-22 | 4285 | 4190 | 4285 | 4185 | -1.53% | 36 | 193 | 816,955 |
| 2025-12-19 | 4225 | 4255 | 4315 | 4225 | +0.59% | 52 | 344 | 1,467,960 |
| 2025-12-18 | 4270 | 4230 | 4270 | 4205 | -0.94% | 38 | 167 | 705,005 |
| 2025-12-17 | 4550 | 4270 | 4590 | 4200 | -4.47% | 141 | 537 | 2,362,730 |
| 2025-12-16 | 4370 | 4470 | 4550 | 4325 | +3.35% | 106 | 281 | 1,249,245 |
| 2025-12-15 | 4195 | 4325 | 4495 | 4190 | +3.22% | 236 | 1,020 | 4,441,055 |
| 2025-12-12 | 4200 | 4190 | 4230 | 4115 | -0.59% | 22 | 106 | 443,700 |
| 2025-12-11 | 4310 | 4215 | 4405 | 4195 | -2.32% | 66 | 280 | 1,202,210 |
| 2025-12-10 | 4365 | 4315 | 4500 | 4310 | +0.12% | 115 | 363 | 1,604,445 |
| 2025-12-09 | 4020 | 4310 | 4440 | 4015 | +7.48% | 161 | 357 | 1,527,960 |
| 2025-12-08 | 4000 | 4010 | 4035 | 3940 | -0.74% | 32 | 148 | 593,150 |
| 2025-12-05 | 4040 | 4040 | 4050 | 4040 | -0.12% | 7 | 12 | 48,515 |
| 2025-12-04 | 4025 | 4045 | 4045 | 4020 | +0.50% | 8 | 15 | 60,435 |
| 2025-12-03 | 4005 | 4025 | 4040 | 3995 | -0.62% | 9 | 12 | 48,185 |
| 2025-12-02 | 4015 | 4050 | 4050 | 4005 | -0.25% | 19 | 25 | 100,405 |
| 2025-12-01 | 4100 | 4060 | 4135 | 4005 | +1.12% | 90 | 388 | 1,585,430 |
| 2025-11-28 | 4065 | 4015 | 4065 | 3985 | -1.23% | 40 | 78 | 313,455 |
| 2025-11-27 | 4070 | 4065 | 4090 | 4065 | -0.97% | 4 | 5 | 20,380 |
| 2025-11-26 | 4110 | 4105 | 4110 | 4070 | -0.12% | 26 | 94 | 383,880 |
| 2025-11-25 | 4155 | 4110 | 4200 | 4075 | -2.26% | 44 | 70 | 289,005 |
| 2025-11-24 | 4220 | 4205 | 4220 | 4055 | +0.96% | 157 | 246 | 1,023,130 |
| 2025-11-21 | 4175 | 4165 | 4275 | 4165 | +0.73% | 79 | 320 | 1,345,875 |
| 2025-11-20 | 4205 | 4135 | 4205 | 4135 | -1.43% | 23 | 55 | 229,370 |
| 2025-11-19 | 4180 | 4195 | 4205 | 4175 | 0.00% | 15 | 60 | 251,910 |
| 2025-11-18 | 4200 | 4195 | 4200 | 4175 | +0.48% | 13 | 15 | 62,785 |
| 2025-11-17 | 4275 | 4175 | 4305 | 4135 | -2.57% | 50 | 121 | 506,725 |
| 2025-11-14 | 4380 | 4285 | 4385 | 4285 | -2.17% | 34 | 88 | 381,685 |
| 2025-11-13 | 4495 | 4380 | 4525 | 4340 | -2.45% | 116 | 403 | 1,787,275 |
| 2025-11-12 | 4815 | 4490 | 4815 | 4440 | -5.97% | 377 | 1,649 | 7,532,610 |
| 2025-11-11 | 4955 | 4775 | 5065 | 4490 | -2.95% | 132 | 625 | 3,002,850 |
| 2025-11-10 | 4900 | 4920 | 5045 | 4900 | -1.30% | 18 | 32 | 158,455 |
| 2025-11-07 | 4985 | 4985 | 4985 | 4985 | +1.22% | 1 | 1 | 4,985 |
| 2025-11-06 | 4885 | 4925 | 5010 | 4885 | -1.20% | 8 | 30 | 148,355 |
| 2025-11-05 | 5045 | 4985 | 5045 | 4885 | +0.20% | 8 | 32 | 159,305 |
| 2025-11-01 | 4915 | 4975 | 5100 | 4915 | +0.40% | 36 | 462 | 2,323,195 |
| 2025-10-31 | 4960 | 4955 | 4960 | 4955 | -0.10% | 4 | 6 | 29,750 |
| 2025-10-30 | 5010 | 4960 | 5020 | 4945 | +1.43% | 7 | 12 | 60,010 |
| 2025-10-29 | 4925 | 4890 | 5100 | 4825 | -0.61% | 93 | 463 | 2,309,325 |
| 2025-10-28 | 4935 | 4920 | 4935 | 4865 | +1.34% | 9 | 32 | 156,680 |
| 2025-10-27 | 4925 | 4855 | 5100 | 4855 | -2.71% | 55 | 295 | 1,478,910 |
| 2025-10-24 | 4990 | 4990 | 4990 | 4990 | 0.00% | 4 | 23 | 114,770 |
| 2025-10-23 | 4965 | 4990 | 4990 | 4880 | +0.50% | 9 | 13 | 64,110 |
| 2025-10-22 | 4975 | 4965 | 4980 | 4905 | +0.61% | 7 | 8 | 39,520 |
| 2025-10-21 | 4985 | 4935 | 4985 | 4885 | -1.00% | 21 | 28 | 138,035 |
| 2025-10-20 | 5050 | 4985 | 5065 | 4985 | +0.40% | 13 | 21 | 105,135 |
| 2025-10-17 | 5080 | 4965 | 5100 | 4965 | -2.26% | 32 | 61 | 306,770 |
| 2025-10-16 | 5115 | 5080 | 5115 | 5025 | +1.60% | 9 | 20 | 100,770 |
| 2025-10-15 | 5055 | 5000 | 5135 | 5000 | -0.70% | 24 | 57 | 287,240 |
| 2025-10-14 | 5055 | 5035 | 5065 | 5035 | -1.27% | 6 | 15 | 75,790 |
| 2025-10-13 | 5080 | 5100 | 5205 | 5025 | +0.29% | 41 | 74 | 377,985 |
| 2025-10-10 | 5070 | 5085 | 5250 | 5035 | -0.29% | 56 | 537 | 2,768,835 |
| 2025-10-09 | 5150 | 5100 | 5190 | 5010 | +0.79% | 26 | 123 | 625,825 |
| 2025-10-08 | 5020 | 5060 | 5195 | 4940 | +0.80% | 62 | 635 | 3,196,840 |
| 2025-10-07 | 4935 | 5020 | 5225 | 4905 | +3.29% | 158 | 654 | 3,309,535 |
| 2025-10-06 | 5055 | 4860 | 5245 | 4835 | -4.89% | 221 | 952 | 4,796,535 |
| 2025-10-03 | 5110 | 5110 | 5110 | 5110 | +1.39% | 1 | 1 | 5,110 |
| 2025-10-02 | 5115 | 5040 | 5290 | 5035 | +0.10% | 59 | 382 | 1,966,160 |
| 2025-10-01 | 5190 | 5035 | 5300 | 5000 | -2.14% | 104 | 445 | 2,288,720 |
| 2025-09-30 | 5185 | 5145 | 5245 | 5010 | -0.19% | 51 | 240 | 1,239,740 |
| 2025-09-29 | 5085 | 5155 | 5295 | 5030 | +1.38% | 134 | 612 | 3,142,145 |
| 2025-09-26 | 5050 | 5085 | 5130 | 5050 | -0.88% | 15 | 23 | 117,110 |
| 2025-09-25 | 5185 | 5130 | 5210 | 5025 | -1.06% | 28 | 63 | 321,980 |
| 2025-09-24 | 5305 | 5185 | 5310 | 5135 | -1.33% | 44 | 270 | 1,417,040 |
| 2025-09-23 | 5010 | 5255 | 5325 | 5010 | +5.73% | 141 | 579 | 3,040,670 |
| 2025-09-22 | 4910 | 4970 | 4970 | 4875 | +1.43% | 33 | 95 | 465,370 |
| 2025-09-19 | 5150 | 4900 | 5150 | 4900 | -4.02% | 42 | 118 | 593,245 |
| 2025-09-18 | 5065 | 5105 | 5140 | 5015 | +0.29% | 27 | 34 | 172,875 |
| 2025-09-17 | 5100 | 5090 | 5185 | 4960 | -1.07% | 42 | 76 | 383,415 |
| 2025-09-16 | 5015 | 5145 | 5195 | 4865 | +1.58% | 137 | 361 | 1,811,570 |
| 2025-09-15 | 4960 | 5065 | 5260 | 4935 | +2.32% | 155 | 385 | 1,953,660 |
| 2025-09-12 | 4965 | 4950 | 5050 | 4895 | -1.69% | 37 | 77 | 384,345 |
| 2025-09-11 | 4885 | 5035 | 5035 | 4885 | +0.50% | 78 | 266 | 1,313,645 |
| 2025-09-10 | 4975 | 5010 | 5010 | 4820 | +0.40% | 45 | 120 | 589,605 |
| 2025-09-09 | 5150 | 4990 | 5150 | 4850 | -3.01% | 153 | 310 | 1,540,415 |
| 2025-09-08 | 5085 | 5145 | 5550 | 4800 | +3.63% | 267 | 525 | 2,701,215 |
| 2025-09-05 | 4885 | 4965 | 5040 | 4850 | +2.48% | 72 | 160 | 790,920 |
| 2025-09-04 | 4640 | 4845 | 4845 | 4590 | +4.98% | 68 | 128 | 606,805 |
| 2025-09-03 | 4655 | 4615 | 4700 | 4535 | -0.97% | 80 | 129 | 592,380 |
| 2025-09-02 | 4985 | 4660 | 4995 | 4660 | -3.22% | 95 | 227 | 1,086,920 |
| 2025-09-01 | 4735 | 4815 | 5005 | 4620 | +0.52% | 157 | 259 | 1,255,100 |
| 2025-08-29 | 4745 | 4790 | 4795 | 4610 | +0.74% | 70 | 112 | 528,075 |
| 2025-08-28 | 4800 | 4755 | 4985 | 4645 | -0.21% | 290 | 726 | 3,499,130 |
| 2025-08-27 | 4865 | 4765 | 5030 | 4685 | -1.04% | 435 | 942 | 4,543,390 |
| 2025-08-26 | 5400 | 4815 | 5765 | 4810 | -8.29% | 1274 | 4,621 | 25,142,425 |
| 2025-08-25 | 4795 | 5250 | 5250 | 4635 | +9.49% | 579 | 1,859 | 9,509,200 |
| 2025-08-22 | 4395 | 4795 | 4795 | 4365 | +10.36% | 493 | 1,893 | 8,885,110 |
| 2025-08-21 | 4550 | 4345 | 4965 | 4200 | -3.87% | 825 | 2,276 | 10,488,290 |
| 2025-08-20 | 4120 | 4520 | 4520 | 4120 | +9.84% | 439 | 1,432 | 6,337,460 |
| 2025-08-19 | 3920 | 4115 | 4210 | 3890 | +4.84% | 134 | 392 | 1,615,785 |
| 2025-08-18 | 4015 | 3925 | 4025 | 3775 | -3.09% | 80 | 212 | 826,780 |
| 2025-08-15 | 4070 | 4050 | 4080 | 4000 | -0.12% | 30 | 36 | 145,420 |
| 2025-08-14 | 4005 | 4055 | 4265 | 3975 | +1.00% | 131 | 277 | 1,144,620 |
| 2025-08-13 | 4095 | 4015 | 4200 | 3965 | +0.38% | 60 | 142 | 575,810 |
| 2025-08-12 | 3985 | 4000 | 4130 | 3915 | +3.76% | 107 | 226 | 908,435 |
| 2025-08-11 | 3790 | 3855 | 4115 | 3790 | +1.72% | 156 | 343 | 1,353,490 |
| 2025-08-08 | 3720 | 3790 | 3825 | 3720 | +2.99% | 91 | 208 | 787,135 |
| 2025-08-07 | 3950 | 3680 | 4330 | 3665 | -7.19% | 536 | 1,158 | 4,454,985 |
| 2025-08-06 | 4000 | 3965 | 4000 | 3860 | -1.12% | 23 | 65 | 257,220 |
| 2025-08-05 | 4390 | 4010 | 4390 | 3790 | -3.14% | 303 | 724 | 2,890,310 |
| 2025-08-04 | 3475 | 4140 | 4190 | 3475 | +18.97% | 377 | 1,418 | 5,671,415 |
| 2025-08-01 | 3485 | 3480 | 3500 | 3410 | +1.16% | 48 | 88 | 303,920 |
| 2025-07-31 | 3455 | 3440 | 3470 | 3440 | -0.29% | 9 | 11 | 37,955 |
| 2025-07-30 | 3510 | 3450 | 3550 | 3450 | -0.43% | 16 | 37 | 128,405 |
| 2025-07-29 | 3515 | 3465 | 3590 | 3465 | -1.14% | 25 | 82 | 285,910 |
| 2025-07-28 | 3460 | 3505 | 3590 | 3455 | 0.00% | 8 | 10 | 35,065 |
| 2025-07-25 | 3460 | 3505 | 3680 | 3460 | -0.14% | 18 | 50 | 176,595 |
| 2025-07-24 | 3435 | 3510 | 3650 | 3435 | -0.57% | 19 | 30 | 106,265 |
| 2025-07-23 | 3575 | 3530 | 3575 | 3485 | +1.29% | 16 | 31 | 109,835 |
| 2025-07-22 | 3395 | 3485 | 4035 | 3330 | +1.31% | 299 | 778 | 2,855,600 |
| 2025-07-21 | 3440 | 3440 | 3440 | 3400 | +1.18% | 5 | 5 | 17,125 |
| 2025-07-18 | 3440 | 3400 | 3440 | 3390 | +0.29% | 8 | 16 | 54,450 |
| 2025-07-17 | 3450 | 3390 | 3450 | 3390 | -0.29% | 7 | 14 | 47,525 |
| 2025-07-16 | 3400 | 3400 | 3400 | 3400 | 0.00% | 2 | 4 | 13,600 |
| 2025-07-15 | 3450 | 3400 | 3450 | 3380 | 0.00% | 15 | 25 | 85,090 |
| 2025-07-14 | 3445 | 3400 | 3445 | 3400 | -1.45% | 18 | 26 | 88,525 |
| 2025-07-11 | 3450 | 3450 | 3490 | 3450 | 0.00% | 13 | 26 | 90,300 |
| 2025-07-10 | 3540 | 3450 | 3540 | 3450 | -2.95% | 29 | 37 | 129,070 |
| 2025-07-09 | 3580 | 3555 | 3580 | 3540 | -1.11% | 9 | 10 | 35,545 |
| 2025-07-08 | 3595 | 3595 | 3700 | 3575 | +0.56% | 33 | 63 | 229,220 |
| 2025-07-07 | 3540 | 3575 | 3680 | 3525 | +2.14% | 40 | 66 | 236,920 |
| 2025-07-04 | 3505 | 3500 | 3545 | 3500 | -0.14% | 9 | 36 | 126,210 |
| 2025-07-03 | 3550 | 3505 | 3550 | 3505 | -0.71% | 11 | 14 | 49,465 |
| 2025-07-02 | 3580 | 3530 | 3580 | 3530 | -0.14% | 5 | 5 | 17,705 |
| 2025-07-01 | 3565 | 3535 | 3590 | 3535 | -0.70% | 20 | 23 | 82,000 |
| 2025-06-30 | 3665 | 3560 | 3665 | 3515 | -1.79% | 46 | 90 | 322,350 |
| 2025-06-27 | 3660 | 3625 | 3660 | 3625 | -3.33% | 25 | 44 | 160,280 |
| 2025-06-26 | 3845 | 3750 | 3845 | 3675 | -2.09% | 31 | 63 | 236,390 |
| 2025-06-25 | 3525 | 3830 | 3845 | 3525 | +9.43% | 118 | 196 | 731,015 |
| 2025-06-24 | 3580 | 3500 | 3580 | 3415 | -2.37% | 45 | 53 | 185,410 |
| 2025-06-23 | 3695 | 3585 | 3700 | 3585 | -2.98% | 16 | 32 | 115,375 |
| 2025-06-20 | 3620 | 3695 | 3710 | 3615 | +1.93% | 25 | 34 | 124,720 |
| 2025-06-19 | 3685 | 3625 | 3705 | 3625 | -0.82% | 20 | 29 | 105,890 |
| 2025-06-18 | 3675 | 3655 | 3685 | 3655 | -0.68% | 7 | 24 | 88,215 |
| 2025-06-17 | 3675 | 3680 | 3685 | 3635 | +1.66% | 9 | 13 | 47,655 |
| 2025-06-16 | 3810 | 3620 | 3810 | 3580 | -3.72% | 55 | 144 | 531,565 |
| 2025-06-13 | 3800 | 3760 | 3810 | 3760 | +0.13% | 11 | 11 | 41,595 |
| 2025-06-11 | 3810 | 3755 | 3810 | 3755 | -0.13% | 8 | 26 | 97,855 |
| 2025-06-10 | 3805 | 3760 | 3830 | 3750 | -1.05% | 20 | 29 | 109,610 |
| 2025-06-09 | 3775 | 3800 | 3800 | 3775 | 0.00% | 5 | 12 | 45,535 |
| 2025-06-06 | 3775 | 3800 | 3800 | 3755 | +1.33% | 26 | 50 | 189,550 |
| 2025-06-05 | 3785 | 3750 | 3795 | 3745 | +0.13% | 17 | 31 | 116,460 |
| 2025-06-04 | 3850 | 3745 | 3850 | 3740 | -2.73% | 29 | 47 | 177,845 |
| 2025-06-03 | 3805 | 3850 | 3850 | 3770 | 0.00% | 22 | 88 | 336,350 |
| 2025-06-02 | 3840 | 3850 | 3850 | 3765 | +1.72% | 10 | 73 | 277,530 |
| 2025-05-30 | 3850 | 3785 | 3850 | 3760 | -1.69% | 10 | 62 | 234,290 |
| 2025-05-29 | 3835 | 3850 | 3855 | 3795 | 0.00% | 8 | 26 | 99,725 |
| 2025-05-28 | 3775 | 3850 | 3850 | 3775 | +1.85% | 9 | 16 | 61,185 |
| 2025-05-27 | 3795 | 3780 | 3795 | 3755 | +0.67% | 5 | 5 | 18,915 |
| 2025-05-26 | 3845 | 3755 | 3845 | 3745 | -0.92% | 7 | 26 | 97,605 |
| 2025-05-23 | 3790 | 3790 | 3860 | 3790 | -0.66% | 9 | 14 | 53,340 |
| 2025-05-22 | 3815 | 3815 | 3815 | 3815 | -0.91% | 1 | 2 | 7,630 |
| 2025-05-21 | 3755 | 3850 | 3855 | 3755 | +0.39% | 18 | 77 | 295,720 |
| 2025-05-20 | 3900 | 3835 | 3905 | 3735 | -1.79% | 33 | 66 | 250,580 |
| 2025-05-19 | 3960 | 3905 | 3960 | 3840 | -1.14% | 14 | 28 | 108,470 |
| 2025-05-16 | 3945 | 3950 | 3955 | 3945 | +1.28% | 19 | 54 | 213,290 |
| 2025-05-15 | 3840 | 3900 | 3900 | 3830 | 0.00% | 16 | 49 | 190,700 |
| 2025-05-14 | 3875 | 3900 | 3905 | 3840 | 0.00% | 23 | 39 | 151,440 |
| 2025-05-13 | 3975 | 3900 | 4035 | 3815 | -2.01% | 103 | 211 | 818,905 |
| 2025-05-12 | 3905 | 3980 | 4040 | 3900 | +2.31% | 24 | 84 | 331,375 |
| 2025-05-08 | 3885 | 3890 | 3890 | 3885 | 0.00% | 2 | 2 | 7,775 |
| 2025-05-07 | 3815 | 3890 | 3890 | 3810 | +1.04% | 10 | 12 | 46,155 |
| 2025-05-06 | 3810 | 3850 | 3850 | 3805 | +1.32% | 10 | 21 | 80,505 |
| 2025-05-05 | 3840 | 3800 | 3850 | 3800 | -1.30% | 20 | 23 | 87,810 |
| 2025-05-02 | 3865 | 3850 | 3865 | 3850 | -0.52% | 12 | 20 | 77,030 |
| 2025-04-30 | 3855 | 3870 | 3870 | 3855 | 0.00% | 6 | 8 | 30,855 |
| 2025-04-29 | 3940 | 3870 | 3940 | 3870 | -1.78% | 8 | 11 | 43,050 |
| 2025-04-28 | 3955 | 3940 | 4005 | 3940 | +0.38% | 24 | 32 | 127,465 |
| 2025-04-25 | 3945 | 3925 | 3950 | 3925 | +0.13% | 8 | 8 | 31,500 |
| 2025-04-24 | 3875 | 3920 | 3920 | 3875 | +1.69% | 6 | 7 | 27,230 |
| 2025-04-23 | 3860 | 3855 | 3860 | 3855 | -0.52% | 9 | 10 | 38,555 |
| 2025-04-22 | 3870 | 3875 | 3880 | 3840 | +0.13% | 12 | 16 | 61,715 |
| 2025-04-21 | 3865 | 3870 | 3880 | 3835 | 0.00% | 17 | 22 | 84,930 |
| 2025-04-18 | 3880 | 3870 | 3880 | 3835 | -0.90% | 12 | 24 | 92,265 |
| 2025-04-17 | 3980 | 3905 | 3980 | 3840 | -0.64% | 30 | 63 | 244,655 |
| 2025-04-16 | 3925 | 3930 | 3945 | 3925 | +1.03% | 9 | 14 | 55,070 |
| 2025-04-15 | 3945 | 3890 | 3950 | 3890 | -1.89% | 9 | 10 | 39,115 |
| 2025-04-14 | 3995 | 3965 | 4000 | 3895 | -0.75% | 19 | 30 | 118,545 |
| 2025-04-11 | 4040 | 3995 | 4040 | 3995 | +0.13% | 14 | 16 | 64,160 |
| 2025-04-10 | 3865 | 3990 | 4030 | 3850 | +4.18% | 46 | 82 | 322,865 |
| 2025-04-09 | 3880 | 3830 | 3880 | 3820 | -1.29% | 38 | 128 | 490,315 |
| 2025-04-08 | 3880 | 3880 | 4005 | 3880 | +0.13% | 22 | 38 | 148,535 |
| 2025-04-07 | 3900 | 3875 | 3900 | 3820 | -1.90% | 26 | 50 | 192,490 |
| 2025-04-04 | 3975 | 3950 | 3995 | 3900 | +1.02% | 27 | 59 | 232,895 |
| 2025-04-03 | 4005 | 3910 | 4005 | 3910 | -2.37% | 13 | 33 | 130,180 |
| 2025-04-02 | 3985 | 4005 | 4025 | 3985 | +0.13% | 10 | 51 | 204,165 |
| 2025-04-01 | 4015 | 4000 | 4015 | 4000 | +0.25% | 8 | 62 | 248,040 |
| 2025-03-31 | 4060 | 3990 | 4060 | 3895 | -1.72% | 32 | 61 | 240,765 |
| 2025-03-28 | 4110 | 4060 | 4120 | 4060 | -1.22% | 37 | 126 | 512,815 |
| 2025-03-27 | 4230 | 4110 | 4275 | 4110 | -2.84% | 46 | 85 | 354,635 |
| 2025-03-26 | 4195 | 4230 | 4290 | 4190 | +0.95% | 16 | 35 | 148,040 |
| 2025-03-25 | 4255 | 4190 | 4265 | 4185 | -1.76% | 16 | 20 | 84,385 |
| 2025-03-24 | 4170 | 4265 | 4350 | 4170 | +2.40% | 38 | 52 | 221,035 |
| 2025-03-21 | 4210 | 4165 | 4280 | 4165 | -1.77% | 23 | 41 | 172,745 |
| 2025-03-20 | 4360 | 4240 | 4450 | 4190 | -2.97% | 68 | 144 | 620,115 |
| 2025-03-19 | 4365 | 4370 | 4460 | 4350 | +0.81% | 30 | 78 | 343,835 |
| 2025-03-18 | 4325 | 4335 | 4600 | 4310 | +0.35% | 127 | 538 | 2,384,210 |
| 2025-03-17 | 4305 | 4320 | 4485 | 4305 | +0.93% | 72 | 236 | 1,027,520 |
| 2025-03-14 | 4220 | 4280 | 4310 | 4220 | +1.42% | 24 | 37 | 157,720 |
| 2025-03-13 | 4175 | 4220 | 4335 | 4170 | +0.12% | 80 | 158 | 672,110 |
| 2025-03-12 | 4170 | 4215 | 4220 | 4170 | 0.00% | 18 | 42 | 176,645 |
| 2025-03-11 | 4170 | 4215 | 4215 | 4155 | +0.84% | 20 | 44 | 184,360 |
| 2025-03-10 | 4150 | 4180 | 4220 | 4150 | +0.60% | 31 | 147 | 615,385 |
| 2025-03-07 | 4185 | 4155 | 4220 | 4130 | -0.36% | 68 | 173 | 720,560 |
| 2025-03-06 | 4220 | 4170 | 4240 | 4120 | -0.83% | 47 | 83 | 345,535 |
| 2025-03-05 | 4315 | 4205 | 4315 | 4110 | -0.94% | 93 | 163 | 681,670 |
| 2025-03-04 | 4345 | 4245 | 4345 | 4130 | +0.12% | 102 | 218 | 920,615 |
| 2025-03-03 | 4365 | 4240 | 4365 | 4200 | -1.40% | 38 | 160 | 675,815 |
| 2025-02-28 | 4360 | 4300 | 4375 | 4225 | -0.46% | 43 | 85 | 366,090 |
| 2025-02-27 | 4450 | 4320 | 4450 | 4235 | -3.46% | 134 | 390 | 1,674,955 |
| 2025-02-26 | 4555 | 4475 | 4660 | 4405 | -0.44% | 136 | 244 | 1,111,300 |
| 2025-02-25 | 4445 | 4495 | 4595 | 4405 | +2.04% | 86 | 168 | 757,665 |
| 2025-02-24 | 4460 | 4405 | 4465 | 4365 | -1.23% | 51 | 104 | 459,370 |
| 2025-02-21 | 4410 | 4460 | 4475 | 4340 | -0.22% | 37 | 46 | 203,405 |
| 2025-02-20 | 4430 | 4470 | 4590 | 4295 | +3.35% | 97 | 205 | 911,575 |
| 2025-02-19 | 4335 | 4325 | 4435 | 4280 | -0.46% | 50 | 107 | 462,795 |
| 2025-02-18 | 4450 | 4345 | 4450 | 4320 | -2.36% | 74 | 147 | 639,670 |
| 2025-02-17 | 4490 | 4450 | 4560 | 4360 | 0.00% | 108 | 265 | 1,176,435 |
| 2025-02-14 | 4665 | 4450 | 4665 | 4400 | -1.66% | 107 | 180 | 814,770 |
| 2025-02-13 | 4565 | 4525 | 4760 | 4470 | +1.57% | 139 | 443 | 2,041,745 |
| 2025-02-12 | 4670 | 4455 | 4670 | 4445 | -2.62% | 75 | 147 | 664,645 |
| 2025-02-11 | 4585 | 4575 | 4590 | 4550 | -1.19% | 28 | 70 | 320,225 |
| 2025-02-10 | 4700 | 4630 | 4950 | 4485 | +0.54% | 315 | 711 | 3,349,390 |
| 2025-02-07 | 4700 | 4605 | 4705 | 4605 | -1.92% | 15 | 28 | 130,035 |
| 2025-02-06 | 4720 | 4695 | 4720 | 4590 | -0.53% | 82 | 179 | 832,535 |
| 2025-02-05 | 4580 | 4720 | 4850 | 4490 | +2.05% | 106 | 355 | 1,656,355 |
| 2025-02-04 | 4615 | 4625 | 4740 | 4575 | +2.89% | 85 | 211 | 984,070 |
| 2025-02-03 | 4565 | 4495 | 4620 | 4460 | -1.53% | 79 | 197 | 893,975 |
| 2025-01-31 | 4670 | 4565 | 4800 | 4520 | -1.08% | 112 | 189 | 876,165 |
| 2025-01-30 | 4710 | 4615 | 4800 | 4545 | -0.65% | 166 | 284 | 1,320,055 |
| 2025-01-29 | 4250 | 4645 | 4850 | 4205 | +9.29% | 739 | 2,031 | 9,369,825 |
| 2025-01-28 | 4250 | 4250 | 4250 | 4200 | 0.00% | 21 | 27 | 113,975 |
| 2025-01-27 | 4275 | 4250 | 4445 | 4250 | -0.47% | 66 | 151 | 654,850 |
| 2025-01-24 | 4265 | 4270 | 4460 | 4265 | +0.83% | 78 | 156 | 685,045 |
| 2025-01-23 | 4210 | 4235 | 4290 | 4200 | 0.00% | 45 | 190 | 802,850 |
| 2025-01-22 | 4290 | 4235 | 4325 | 4200 | 0.00% | 40 | 131 | 555,740 |
| 2025-01-21 | 4220 | 4235 | 4310 | 4200 | 0.00% | 41 | 174 | 735,925 |
| 2025-01-20 | 4400 | 4235 | 4560 | 4220 | -2.53% | 92 | 250 | 1,081,440 |
| 2025-01-17 | 4225 | 4345 | 4350 | 4225 | +1.40% | 32 | 58 | 249,930 |
| 2025-01-16 | 4165 | 4285 | 4300 | 4165 | +2.63% | 49 | 108 | 456,010 |
| 2025-01-15 | 4210 | 4175 | 4210 | 4135 | +0.48% | 11 | 14 | 58,300 |
| 2025-01-14 | 4230 | 4155 | 4230 | 4145 | -1.19% | 25 | 45 | 187,415 |
| 2025-01-13 | 4135 | 4205 | 4220 | 4135 | +1.45% | 53 | 104 | 433,375 |
| 2025-01-10 | 4185 | 4145 | 4250 | 4090 | -0.60% | 44 | 77 | 318,560 |
| 2025-01-09 | 4125 | 4170 | 4170 | 4040 | +1.21% | 61 | 99 | 405,320 |
| 2025-01-08 | 4050 | 4120 | 4125 | 4010 | +2.74% | 51 | 72 | 292,420 |
| 2025-01-06 | 4015 | 4010 | 4015 | 3990 | -0.62% | 8 | 13 | 52,010 |
| 2025-01-03 | 4085 | 4035 | 4085 | 3975 | 0.00% | 25 | 66 | 264,880 |