Донской завод радиодеталей
DZRDP
2120 ₽ +1.44% ↑История котировок DZRDP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2790 | 2810 | 2820 | 2780 | +1.81% | 53 | 96 | 268,780 |
| 2024-12-28 | 2790 | 2760 | 2810 | 2730 | -0.72% | 59 | 145 | 401,230 |
| 2024-12-27 | 2820 | 2780 | 2820 | 2780 | -1.42% | 45 | 91 | 254,050 |
| 2024-12-26 | 2810 | 2820 | 2820 | 2780 | +0.36% | 35 | 89 | 249,820 |
| 2024-12-25 | 2800 | 2810 | 2850 | 2740 | +0.36% | 67 | 186 | 521,850 |
| 2024-12-24 | 2830 | 2800 | 2850 | 2790 | -1.75% | 50 | 110 | 310,360 |
| 2024-12-23 | 2870 | 2850 | 2990 | 2800 | -0.70% | 107 | 299 | 855,220 |
| 2024-12-20 | 2750 | 2870 | 2980 | 2750 | +4.74% | 167 | 623 | 1,787,370 |
| 2024-12-19 | 2700 | 2740 | 2760 | 2700 | +0.37% | 44 | 77 | 211,450 |
| 2024-12-18 | 2610 | 2730 | 2740 | 2610 | +5.00% | 66 | 241 | 642,450 |
| 2024-12-17 | 2610 | 2600 | 2610 | 2580 | 0.00% | 19 | 32 | 83,160 |
| 2024-12-16 | 2690 | 2600 | 2690 | 2560 | -3.70% | 50 | 116 | 303,150 |
| 2024-12-13 | 2710 | 2700 | 2710 | 2690 | -0.74% | 16 | 28 | 75,640 |
| 2024-12-12 | 2730 | 2720 | 2790 | 2710 | +0.37% | 41 | 65 | 178,800 |
| 2024-12-11 | 2770 | 2710 | 2840 | 2710 | -1.81% | 41 | 84 | 231,570 |
| 2024-12-10 | 2750 | 2760 | 2760 | 2710 | +0.36% | 33 | 108 | 296,890 |
| 2024-12-09 | 2790 | 2750 | 2840 | 2710 | -0.72% | 44 | 84 | 231,800 |
| 2024-12-06 | 2790 | 2770 | 2890 | 2720 | -0.72% | 111 | 187 | 522,950 |
| 2024-12-05 | 2770 | 2790 | 2800 | 2720 | +0.72% | 44 | 100 | 275,300 |
| 2024-12-04 | 2870 | 2770 | 2870 | 2770 | -3.15% | 26 | 40 | 112,290 |
| 2024-12-03 | 2930 | 2860 | 3030 | 2840 | -1.72% | 97 | 198 | 581,830 |
| 2024-12-02 | 2840 | 2910 | 3000 | 2840 | +2.46% | 91 | 315 | 931,640 |
| 2024-11-29 | 2850 | 2840 | 2850 | 2790 | -0.70% | 41 | 69 | 194,810 |
| 2024-11-28 | 2780 | 2860 | 2940 | 2610 | +2.51% | 156 | 328 | 904,730 |
| 2024-11-27 | 2730 | 2790 | 2810 | 2580 | +1.82% | 129 | 338 | 899,300 |
| 2024-11-26 | 2900 | 2740 | 2900 | 2710 | -5.19% | 54 | 77 | 214,300 |
| 2024-11-25 | 2960 | 2890 | 2970 | 2880 | -1.03% | 29 | 62 | 181,230 |
| 2024-11-22 | 2950 | 2920 | 2970 | 2920 | 0.00% | 19 | 32 | 94,180 |
| 2024-11-21 | 3010 | 2920 | 3010 | 2920 | -2.99% | 45 | 125 | 369,010 |
| 2024-11-20 | 3000 | 3010 | 3020 | 2970 | +0.67% | 28 | 68 | 204,030 |
| 2024-11-19 | 3030 | 2990 | 3040 | 2950 | -0.99% | 61 | 128 | 381,760 |
| 2024-11-18 | 3010 | 3020 | 3180 | 2960 | +0.67% | 136 | 428 | 1,313,010 |
| 2024-11-15 | 2980 | 3000 | 3010 | 2950 | +2.04% | 39 | 106 | 317,080 |
| 2024-11-14 | 3070 | 2940 | 3070 | 2940 | -4.23% | 84 | 218 | 651,360 |
| 2024-11-13 | 3050 | 3070 | 3120 | 2940 | +0.66% | 123 | 357 | 1,084,860 |
| 2024-11-12 | 2980 | 3050 | 3120 | 2950 | +2.69% | 138 | 569 | 1,738,240 |
| 2024-11-11 | 2950 | 2970 | 3090 | 2920 | +1.37% | 121 | 276 | 822,570 |
| 2024-11-08 | 2730 | 2930 | 3100 | 2730 | +6.93% | 363 | 1,408 | 4,185,110 |
| 2024-11-07 | 2730 | 2740 | 2770 | 2620 | +1.11% | 66 | 190 | 514,820 |
| 2024-11-06 | 2740 | 2710 | 2950 | 2670 | -2.17% | 182 | 500 | 1,410,330 |
| 2024-11-05 | 2550 | 2770 | 2930 | 2520 | +9.92% | 514 | 1,346 | 3,673,060 |
| 2024-11-02 | 2670 | 2520 | 2670 | 2500 | -4.91% | 231 | 888 | 2,251,810 |
| 2024-11-01 | 2560 | 2650 | 2820 | 2560 | +4.74% | 222 | 568 | 1,525,790 |
| 2024-10-31 | 2680 | 2530 | 2680 | 2530 | -4.89% | 130 | 327 | 845,000 |
| 2024-10-30 | 2600 | 2660 | 2720 | 2600 | +2.70% | 88 | 293 | 778,080 |
| 2024-10-29 | 2650 | 2590 | 2700 | 2550 | -3.72% | 159 | 496 | 1,293,420 |
| 2024-10-28 | 2810 | 2690 | 2810 | 2600 | -4.27% | 118 | 304 | 818,940 |
| 2024-10-25 | 2830 | 2810 | 2990 | 2790 | 0.00% | 163 | 553 | 1,594,050 |
| 2024-10-24 | 2840 | 2810 | 2840 | 2790 | -2.09% | 26 | 45 | 126,470 |
| 2024-10-23 | 2880 | 2870 | 2880 | 2800 | -1.03% | 49 | 96 | 273,100 |
| 2024-10-22 | 2850 | 2900 | 2900 | 2830 | +1.75% | 36 | 92 | 262,760 |
| 2024-10-21 | 2880 | 2850 | 2900 | 2800 | -1.72% | 69 | 154 | 437,060 |
| 2024-10-18 | 2910 | 2900 | 2920 | 2880 | -0.68% | 38 | 71 | 205,480 |
| 2024-10-17 | 2930 | 2920 | 2930 | 2910 | -0.34% | 34 | 80 | 233,500 |
| 2024-10-16 | 2950 | 2930 | 2970 | 2930 | -1.01% | 35 | 139 | 409,760 |
| 2024-10-15 | 2980 | 2960 | 2980 | 2950 | -0.67% | 32 | 88 | 261,360 |
| 2024-10-14 | 2980 | 2980 | 2990 | 2950 | 0.00% | 35 | 89 | 264,670 |
| 2024-10-11 | 3040 | 2980 | 3050 | 2980 | -0.67% | 35 | 77 | 231,710 |
| 2024-10-10 | 3020 | 3000 | 3060 | 3000 | -0.66% | 41 | 87 | 263,090 |
| 2024-10-09 | 3100 | 3020 | 3130 | 3010 | -1.95% | 116 | 318 | 973,540 |
| 2024-10-08 | 2990 | 3080 | 3230 | 2970 | +3.01% | 482 | 1,691 | 5,265,130 |
| 2024-10-07 | 2950 | 2990 | 3010 | 2950 | +2.05% | 56 | 207 | 614,650 |
| 2024-10-04 | 2960 | 2930 | 2970 | 2930 | -0.68% | 35 | 108 | 318,030 |
| 2024-10-03 | 2940 | 2950 | 2990 | 2910 | +1.37% | 66 | 118 | 348,190 |
| 2024-10-02 | 3000 | 2910 | 3040 | 2910 | -3.00% | 96 | 301 | 898,510 |
| 2024-10-01 | 2960 | 3000 | 3020 | 2940 | +1.69% | 83 | 316 | 945,520 |
| 2024-09-30 | 2920 | 2950 | 2960 | 2900 | +1.37% | 41 | 157 | 460,420 |
| 2024-09-27 | 2920 | 2910 | 2920 | 2880 | -0.68% | 62 | 156 | 452,170 |
| 2024-09-26 | 2960 | 2930 | 2960 | 2920 | -1.01% | 37 | 122 | 357,310 |
| 2024-09-25 | 3030 | 2960 | 3060 | 2920 | -1.66% | 135 | 436 | 1,303,260 |
| 2024-09-24 | 2950 | 3010 | 3100 | 2950 | +2.38% | 239 | 835 | 2,515,180 |
| 2024-09-23 | 2920 | 2940 | 2950 | 2900 | +1.38% | 60 | 190 | 557,500 |
| 2024-09-20 | 2890 | 2900 | 2910 | 2890 | +0.69% | 40 | 76 | 220,470 |
| 2024-09-19 | 2870 | 2880 | 2880 | 2850 | +0.35% | 43 | 70 | 200,600 |
| 2024-09-18 | 2890 | 2870 | 2900 | 2870 | -0.69% | 32 | 66 | 190,130 |
| 2024-09-17 | 2880 | 2890 | 2920 | 2880 | 0.00% | 49 | 162 | 469,710 |
| 2024-09-16 | 2850 | 2890 | 2910 | 2820 | +1.76% | 100 | 296 | 844,840 |
| 2024-09-13 | 2850 | 2840 | 2860 | 2810 | 0.00% | 36 | 51 | 144,650 |
| 2024-09-12 | 2870 | 2840 | 2870 | 2770 | -1.39% | 53 | 95 | 268,340 |
| 2024-09-11 | 2880 | 2880 | 2910 | 2860 | -0.35% | 44 | 75 | 215,810 |
| 2024-09-10 | 2920 | 2890 | 2950 | 2870 | -0.34% | 50 | 121 | 351,750 |
| 2024-09-09 | 2900 | 2900 | 2970 | 2880 | 0.00% | 94 | 284 | 831,390 |
| 2024-09-06 | 2880 | 2900 | 2950 | 2850 | 0.00% | 121 | 300 | 872,760 |
| 2024-09-05 | 2860 | 2900 | 2920 | 2830 | +1.75% | 38 | 78 | 224,480 |
| 2024-09-04 | 2790 | 2850 | 2980 | 2770 | +2.52% | 186 | 733 | 2,096,710 |
| 2024-09-03 | 2770 | 2780 | 2880 | 2750 | +0.36% | 105 | 335 | 938,090 |
| 2024-09-02 | 2920 | 2770 | 2920 | 2710 | -5.14% | 170 | 519 | 1,448,410 |
| 2024-08-30 | 2960 | 2920 | 2980 | 2900 | -1.35% | 53 | 125 | 368,820 |
| 2024-08-29 | 2940 | 2960 | 2970 | 2940 | 0.00% | 12 | 22 | 65,070 |
| 2024-08-28 | 2950 | 2960 | 2970 | 2910 | +0.34% | 51 | 92 | 270,960 |
| 2024-08-27 | 2930 | 2950 | 2990 | 2920 | +1.37% | 71 | 176 | 519,450 |
| 2024-08-26 | 2850 | 2910 | 2960 | 2850 | +3.93% | 66 | 146 | 423,030 |
| 2024-08-23 | 3010 | 2800 | 3150 | 2800 | -6.04% | 411 | 1,110 | 3,330,110 |
| 2024-08-22 | 3090 | 2980 | 3150 | 2960 | -3.56% | 149 | 461 | 1,395,700 |
| 2024-08-21 | 3100 | 3090 | 3230 | 3070 | +0.32% | 178 | 526 | 1,653,930 |
| 2024-08-20 | 3000 | 3080 | 3230 | 3000 | +2.33% | 291 | 680 | 2,131,650 |
| 2024-08-19 | 3170 | 3010 | 3220 | 2960 | -4.14% | 345 | 773 | 2,339,600 |
| 2024-08-16 | 3280 | 3140 | 3280 | 3100 | -4.27% | 334 | 837 | 2,637,970 |
| 2024-08-15 | 3230 | 3280 | 3450 | 3150 | +2.50% | 523 | 1,416 | 4,660,620 |
| 2024-08-14 | 3050 | 3200 | 3500 | 2910 | +4.92% | 1134 | 4,010 | 13,005,060 |
| 2024-08-13 | 3000 | 3050 | 3050 | 2990 | +1.33% | 47 | 157 | 475,190 |
| 2024-08-12 | 2990 | 3010 | 3010 | 2980 | +1.01% | 36 | 112 | 336,270 |
| 2024-08-09 | 2990 | 2980 | 3020 | 2960 | -1.32% | 29 | 112 | 335,840 |
| 2024-08-08 | 2980 | 3020 | 3020 | 2980 | +0.33% | 25 | 72 | 216,990 |
| 2024-08-07 | 2970 | 3010 | 3010 | 2890 | +2.38% | 164 | 559 | 1,650,240 |
| 2024-08-06 | 2960 | 2940 | 3030 | 2920 | -2.00% | 84 | 215 | 637,290 |
| 2024-08-05 | 2980 | 3000 | 3020 | 2960 | 0.00% | 73 | 192 | 575,290 |
| 2024-08-02 | 2980 | 3000 | 3110 | 2930 | +0.67% | 125 | 409 | 1,229,310 |
| 2024-08-01 | 2980 | 2980 | 3020 | 2970 | -0.33% | 59 | 164 | 491,690 |
| 2024-07-31 | 3000 | 2990 | 3030 | 2930 | +0.67% | 82 | 188 | 560,880 |
| 2024-07-30 | 2950 | 2970 | 3010 | 2900 | +2.06% | 133 | 368 | 1,093,420 |
| 2024-07-29 | 2990 | 2910 | 3060 | 2870 | -4.59% | 115 | 304 | 893,660 |
| 2024-07-26 | 3070 | 3050 | 3110 | 2960 | -0.97% | 247 | 639 | 1,941,520 |
| 2024-07-25 | 3050 | 3080 | 3090 | 2910 | 0.00% | 261 | 906 | 2,716,040 |
| 2024-07-24 | 3110 | 3080 | 3150 | 3040 | -0.96% | 94 | 263 | 811,030 |
| 2024-07-23 | 3180 | 3110 | 3190 | 3000 | -1.27% | 174 | 354 | 1,088,220 |
| 2024-07-22 | 3170 | 3150 | 3370 | 3060 | -0.32% | 378 | 1,020 | 3,273,290 |
| 2024-07-19 | 2840 | 3160 | 3300 | 2840 | +11.27% | 882 | 3,212 | 10,091,530 |
| 2024-07-18 | 2870 | 2840 | 2870 | 2840 | +0.35% | 15 | 20 | 56,950 |
| 2024-07-17 | 2800 | 2830 | 2880 | 2790 | +1.43% | 40 | 125 | 354,050 |
| 2024-07-16 | 2810 | 2790 | 2850 | 2670 | -0.71% | 116 | 405 | 1,119,400 |
| 2024-07-15 | 2950 | 2810 | 2970 | 2800 | -3.44% | 139 | 293 | 837,190 |
| 2024-07-12 | 2940 | 2910 | 3090 | 2880 | +1.75% | 159 | 412 | 1,225,280 |
| 2024-07-11 | 2850 | 2860 | 2990 | 2850 | +1.42% | 98 | 211 | 613,760 |
| 2024-07-10 | 3060 | 2820 | 3110 | 2780 | -7.84% | 217 | 772 | 2,285,230 |
| 2024-07-09 | 3250 | 3060 | 3250 | 3030 | -5.56% | 308 | 818 | 2,531,940 |
| 2024-07-08 | 3310 | 3240 | 3320 | 3180 | -1.82% | 110 | 232 | 749,750 |
| 2024-07-05 | 3310 | 3300 | 3310 | 3230 | -0.30% | 53 | 112 | 365,500 |
| 2024-07-04 | 3320 | 3310 | 3420 | 3270 | 0.00% | 118 | 199 | 660,140 |
| 2024-07-03 | 3370 | 3310 | 3420 | 3280 | -0.90% | 107 | 260 | 864,140 |
| 2024-07-02 | 3520 | 3340 | 3520 | 3210 | -2.91% | 710 | 1,908 | 6,372,260 |
| 2024-07-01 | 3270 | 3440 | 3670 | 3260 | +5.85% | 594 | 2,096 | 7,363,090 |
| 2024-06-28 | 3420 | 3250 | 3480 | 3180 | -4.13% | 324 | 766 | 2,524,960 |
| 2024-06-27 | 3630 | 3390 | 4100 | 3360 | -6.35% | 2002 | 7,604 | 29,159,950 |
| 2024-06-26 | 3240 | 3620 | 3710 | 3160 | +13.48% | 1036 | 3,008 | 10,651,840 |
| 2024-06-25 | 3080 | 3190 | 3190 | 3050 | +2.24% | 67 | 308 | 962,140 |
| 2024-06-24 | 3200 | 3120 | 3200 | 3090 | -2.19% | 43 | 207 | 646,520 |
| 2024-06-21 | 3190 | 3190 | 3300 | 3110 | +0.31% | 70 | 209 | 664,310 |
| 2024-06-20 | 3160 | 3180 | 3240 | 3120 | +1.92% | 45 | 96 | 303,990 |
| 2024-06-19 | 3250 | 3120 | 3270 | 3080 | -3.41% | 113 | 181 | 574,150 |
| 2024-06-18 | 3390 | 3230 | 3410 | 3220 | -3.87% | 48 | 154 | 508,060 |
| 2024-06-17 | 3440 | 3360 | 3440 | 3320 | -1.47% | 42 | 116 | 390,340 |
| 2024-06-14 | 3430 | 3410 | 3460 | 3410 | +1.19% | 19 | 24 | 82,290 |
| 2024-06-13 | 3390 | 3370 | 3470 | 3340 | -1.46% | 43 | 88 | 299,200 |
| 2024-06-11 | 3570 | 3420 | 3580 | 3320 | -3.39% | 112 | 285 | 977,990 |
| 2024-06-10 | 3450 | 3540 | 3560 | 3440 | +2.61% | 76 | 145 | 507,610 |
| 2024-06-07 | 3410 | 3450 | 3460 | 3410 | +1.47% | 39 | 56 | 192,250 |
| 2024-06-06 | 3410 | 3400 | 3470 | 3370 | +1.19% | 76 | 163 | 560,080 |
| 2024-06-05 | 3180 | 3360 | 3470 | 3180 | +6.33% | 182 | 371 | 1,243,310 |
| 2024-06-04 | 3070 | 3160 | 3230 | 3070 | +2.60% | 165 | 328 | 1,032,500 |
| 2024-06-03 | 3070 | 3080 | 3180 | 2940 | -2.22% | 121 | 269 | 818,730 |
| 2024-05-31 | 3210 | 3150 | 3230 | 3040 | -1.56% | 140 | 338 | 1,062,420 |
| 2024-05-30 | 3300 | 3200 | 3300 | 3200 | -1.54% | 45 | 54 | 175,790 |
| 2024-05-29 | 3330 | 3250 | 3380 | 3170 | -1.52% | 118 | 242 | 785,920 |
| 2024-05-28 | 3240 | 3300 | 3490 | 3130 | +3.77% | 170 | 431 | 1,434,660 |
| 2024-05-27 | 3420 | 3180 | 3450 | 3180 | -7.02% | 208 | 477 | 1,579,150 |
| 2024-05-24 | 3540 | 3420 | 3540 | 3400 | -3.12% | 226 | 670 | 2,306,740 |
| 2024-05-23 | 3730 | 3530 | 3730 | 3490 | -5.36% | 449 | 1,492 | 5,347,980 |
| 2024-05-22 | 3690 | 3730 | 4080 | 3640 | +2.47% | 756 | 2,651 | 10,204,260 |
| 2024-05-21 | 3790 | 3640 | 3850 | 3620 | -3.70% | 308 | 789 | 2,935,210 |
| 2024-05-20 | 3800 | 3780 | 3840 | 3770 | -0.53% | 107 | 274 | 1,039,100 |
| 2024-05-17 | 3860 | 3800 | 3860 | 3770 | -1.55% | 100 | 188 | 718,650 |
| 2024-05-16 | 3820 | 3860 | 3870 | 3810 | +1.05% | 50 | 120 | 461,070 |
| 2024-05-15 | 3840 | 3820 | 3880 | 3800 | -0.52% | 81 | 367 | 1,408,080 |
| 2024-05-14 | 3880 | 3840 | 3930 | 3820 | -1.03% | 168 | 935 | 3,604,100 |
| 2024-05-13 | 3920 | 3880 | 3940 | 3840 | -1.02% | 114 | 303 | 1,179,310 |
| 2024-05-10 | 3920 | 3920 | 3950 | 3910 | -0.25% | 24 | 52 | 204,240 |
| 2024-05-08 | 3920 | 3930 | 3950 | 3910 | -0.25% | 25 | 157 | 617,640 |
| 2024-05-07 | 3890 | 3940 | 3950 | 3890 | +0.25% | 60 | 200 | 786,690 |
| 2024-05-06 | 3880 | 3930 | 3930 | 3850 | +1.81% | 54 | 173 | 674,870 |
| 2024-05-03 | 3900 | 3860 | 3910 | 3840 | -0.52% | 56 | 152 | 588,820 |
| 2024-05-02 | 3940 | 3880 | 3950 | 3830 | -0.51% | 131 | 821 | 3,200,610 |
| 2024-04-30 | 3910 | 3900 | 3940 | 3850 | 0.00% | 55 | 102 | 396,700 |
| 2024-04-29 | 3880 | 3900 | 3910 | 3870 | +0.52% | 34 | 106 | 413,090 |
| 2024-04-27 | 3870 | 3880 | 3960 | 3860 | 0.00% | 38 | 76 | 295,540 |
| 2024-04-26 | 3880 | 3880 | 3900 | 3860 | 0.00% | 32 | 83 | 322,820 |
| 2024-04-25 | 3870 | 3880 | 3880 | 3860 | -0.26% | 40 | 139 | 538,310 |
| 2024-04-24 | 3910 | 3890 | 3910 | 3830 | -0.51% | 100 | 224 | 869,170 |
| 2024-04-23 | 3930 | 3910 | 3930 | 3890 | +0.51% | 37 | 74 | 289,870 |
| 2024-04-22 | 3910 | 3890 | 3950 | 3890 | -0.51% | 83 | 188 | 733,890 |
| 2024-04-19 | 3940 | 3910 | 3950 | 3910 | -1.01% | 47 | 81 | 318,220 |
| 2024-04-18 | 3910 | 3950 | 3960 | 3900 | +1.02% | 79 | 216 | 850,390 |
| 2024-04-17 | 3950 | 3910 | 3950 | 3910 | -0.76% | 48 | 80 | 313,950 |
| 2024-04-16 | 3950 | 3940 | 3970 | 3930 | 0.00% | 56 | 157 | 618,750 |
| 2024-04-15 | 3960 | 3940 | 3980 | 3930 | -0.25% | 99 | 231 | 911,910 |
| 2024-04-12 | 3990 | 3950 | 4030 | 3880 | -1.00% | 190 | 965 | 3,831,090 |
| 2024-04-11 | 4030 | 3990 | 4060 | 3990 | -1.48% | 71 | 163 | 655,770 |
| 2024-04-10 | 4000 | 4050 | 4050 | 4000 | +1.76% | 61 | 167 | 672,200 |
| 2024-04-09 | 4080 | 3980 | 4090 | 3980 | -2.45% | 133 | 402 | 1,626,340 |
| 2024-04-08 | 4020 | 4080 | 4100 | 3960 | +1.49% | 217 | 577 | 2,338,930 |
| 2024-04-05 | 4020 | 4020 | 4020 | 4010 | +0.25% | 90 | 293 | 1,177,530 |
| 2024-04-04 | 4020 | 4010 | 4020 | 3960 | -0.25% | 61 | 205 | 820,450 |
| 2024-04-03 | 3990 | 4020 | 4030 | 3970 | +0.75% | 101 | 184 | 737,030 |
| 2024-04-02 | 3970 | 3990 | 4050 | 3950 | +1.79% | 323 | 905 | 3,627,560 |
| 2024-04-01 | 4010 | 3920 | 4020 | 3910 | -2.00% | 343 | 1,713 | 6,841,800 |
| 2024-03-29 | 3990 | 4000 | 4020 | 3940 | -0.25% | 101 | 214 | 851,580 |
| 2024-03-28 | 3920 | 4010 | 4030 | 3910 | +1.01% | 131 | 542 | 2,176,040 |
| 2024-03-27 | 3950 | 3970 | 4020 | 3880 | +0.51% | 182 | 570 | 2,262,390 |
| 2024-03-26 | 3840 | 3950 | 4030 | 3800 | +2.86% | 165 | 423 | 1,655,800 |
| 2024-03-25 | 3820 | 3840 | 3860 | 3790 | +0.52% | 67 | 159 | 606,040 |
| 2024-03-22 | 3830 | 3820 | 3860 | 3810 | -0.52% | 39 | 78 | 298,370 |
| 2024-03-21 | 3840 | 3840 | 3900 | 3800 | +1.05% | 110 | 269 | 1,030,960 |
| 2024-03-20 | 3860 | 3800 | 3950 | 3800 | -1.55% | 168 | 393 | 1,516,970 |
| 2024-03-19 | 3890 | 3860 | 3910 | 3840 | -1.03% | 63 | 148 | 572,580 |
| 2024-03-18 | 3900 | 3900 | 3920 | 3850 | 0.00% | 63 | 181 | 705,950 |
| 2024-03-15 | 3890 | 3900 | 3900 | 3780 | +0.52% | 96 | 207 | 797,870 |
| 2024-03-14 | 3960 | 3880 | 3990 | 3870 | -2.27% | 105 | 333 | 1,305,670 |
| 2024-03-13 | 3970 | 3970 | 4050 | 3960 | 0.00% | 74 | 154 | 615,170 |
| 2024-03-12 | 3910 | 3970 | 4050 | 3870 | +0.51% | 204 | 690 | 2,721,970 |
| 2024-03-11 | 3970 | 3950 | 4020 | 3900 | -0.25% | 174 | 663 | 2,637,850 |
| 2024-03-07 | 3930 | 3960 | 3970 | 3900 | +0.76% | 91 | 259 | 1,018,750 |
| 2024-03-06 | 3910 | 3930 | 3950 | 3900 | +0.51% | 60 | 291 | 1,140,890 |
| 2024-03-05 | 3950 | 3910 | 3960 | 3890 | -1.01% | 97 | 283 | 1,107,690 |
| 2024-03-04 | 3970 | 3950 | 3990 | 3890 | -0.50% | 127 | 304 | 1,200,160 |
| 2024-03-01 | 3990 | 3970 | 4020 | 3960 | -0.25% | 102 | 202 | 805,360 |
| 2024-02-29 | 3970 | 3980 | 4040 | 3970 | +0.25% | 123 | 373 | 1,494,200 |
| 2024-02-28 | 4010 | 3970 | 4080 | 3820 | -1.00% | 226 | 641 | 2,547,210 |
| 2024-02-27 | 4010 | 4010 | 4040 | 3960 | 0.00% | 95 | 243 | 971,910 |
| 2024-02-26 | 3960 | 4010 | 4040 | 3920 | +2.30% | 273 | 567 | 2,259,250 |
| 2024-02-22 | 3820 | 3920 | 3980 | 3820 | +2.35% | 149 | 333 | 1,306,470 |
| 2024-02-21 | 3940 | 3830 | 3940 | 3690 | -2.79% | 395 | 1,153 | 4,376,930 |
| 2024-02-20 | 4040 | 3940 | 4040 | 3860 | -1.99% | 275 | 815 | 3,215,840 |
| 2024-02-19 | 4050 | 4020 | 4060 | 4000 | 0.00% | 130 | 370 | 1,492,640 |
| 2024-02-16 | 4040 | 4020 | 4080 | 3980 | -0.50% | 259 | 650 | 2,621,680 |
| 2024-02-15 | 4090 | 4040 | 4100 | 3990 | -1.46% | 325 | 832 | 3,350,950 |
| 2024-02-14 | 4030 | 4100 | 4150 | 4020 | +1.99% | 452 | 1,611 | 6,584,220 |
| 2024-02-13 | 4040 | 4020 | 4050 | 4000 | +0.50% | 132 | 411 | 1,652,900 |
| 2024-02-12 | 4060 | 4000 | 4060 | 3980 | -1.72% | 218 | 592 | 2,375,230 |
| 2024-02-09 | 4110 | 4070 | 4240 | 4010 | -0.25% | 694 | 2,172 | 8,926,750 |
| 2024-02-08 | 4190 | 4080 | 4190 | 4050 | -0.73% | 164 | 494 | 2,038,210 |
| 2024-02-07 | 4160 | 4110 | 4200 | 4090 | -0.96% | 190 | 625 | 2,595,060 |
| 2024-02-06 | 4160 | 4150 | 4200 | 4140 | 0.00% | 98 | 252 | 1,048,800 |
| 2024-02-05 | 4180 | 4150 | 4210 | 4110 | -0.24% | 158 | 525 | 2,179,810 |
| 2024-02-02 | 4240 | 4160 | 4250 | 4100 | -1.42% | 291 | 1,457 | 6,048,090 |
| 2024-02-01 | 4240 | 4220 | 4270 | 4170 | -0.24% | 261 | 1,160 | 4,903,830 |
| 2024-01-31 | 4210 | 4230 | 4240 | 4160 | +0.95% | 214 | 870 | 3,650,290 |
| 2024-01-30 | 4210 | 4190 | 4280 | 4140 | -1.18% | 453 | 1,779 | 7,493,630 |
| 2024-01-29 | 4240 | 4240 | 4290 | 4090 | +1.44% | 409 | 1,615 | 6,817,630 |
| 2024-01-26 | 4120 | 4180 | 4280 | 4120 | +2.45% | 1111 | 4,631 | 19,566,290 |
| 2024-01-25 | 4060 | 4080 | 4080 | 3990 | +0.49% | 162 | 426 | 1,716,440 |
| 2024-01-24 | 4100 | 4060 | 4110 | 4010 | 0.00% | 229 | 733 | 2,970,530 |
| 2024-01-23 | 4090 | 4060 | 4120 | 4050 | -0.49% | 152 | 536 | 2,186,590 |
| 2024-01-22 | 4120 | 4080 | 4150 | 3990 | -0.49% | 410 | 1,613 | 6,529,240 |
| 2024-01-19 | 4140 | 4100 | 4160 | 3990 | -0.97% | 382 | 1,676 | 6,786,410 |
| 2024-01-18 | 4240 | 4140 | 4250 | 4080 | -1.19% | 318 | 811 | 3,364,320 |
| 2024-01-17 | 4210 | 4190 | 4280 | 4040 | -0.48% | 514 | 2,069 | 8,693,200 |
| 2024-01-16 | 4350 | 4210 | 4380 | 3840 | -3.22% | 2096 | 9,301 | 38,244,850 |
| 2024-01-15 | 4380 | 4350 | 4480 | 4310 | -3.12% | 636 | 2,949 | 12,829,570 |
| 2024-01-12 | 4580 | 4490 | 4910 | 4320 | -1.97% | 1473 | 8,342 | 38,442,260 |
| 2024-01-11 | 4560 | 4580 | 4650 | 4540 | +0.66% | 620 | 3,384 | 15,554,290 |
| 2024-01-10 | 4630 | 4550 | 4710 | 4530 | -1.73% | 1021 | 4,201 | 19,384,790 |
| 2024-01-09 | 4710 | 4630 | 4790 | 4590 | -0.86% | 985 | 5,193 | 24,303,530 |
| 2024-01-08 | 4650 | 4670 | 5000 | 4260 | +1.52% | 2773 | 12,625 | 59,083,860 |
| 2024-01-05 | 4040 | 4600 | 4850 | 3870 | +15.29% | 4810 | 22,826 | 103,560,710 |
| 2024-01-04 | 4040 | 3990 | 4110 | 3870 | +1.53% | 1225 | 7,492 | 29,759,560 |
| 2024-01-03 | 3740 | 3930 | 4090 | 3730 | 0.00% | 1579 | 5,565 | 22,029,200 |