Ижсталь
IGSTP
3180 ₽ -1.85% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 2514 | 2542 | 2542 | 2502 | +1.11% | 14 | 27 | 67,822 |
| 2022-12-29 | 2580 | 2514 | 2582 | 2502 | -1.26% | 41 | 98 | 248,212 |
| 2022-12-28 | 2438 | 2546 | 2634 | 2438 | +4.09% | 272 | 982 | 2,505,900 |
| 2022-12-27 | 2454 | 2446 | 2462 | 2434 | -0.41% | 19 | 34 | 83,346 |
| 2022-12-26 | 2472 | 2456 | 2472 | 2430 | -0.81% | 45 | 65 | 159,474 |
| 2022-12-23 | 2452 | 2476 | 2478 | 2442 | -0.16% | 66 | 114 | 280,338 |
| 2022-12-22 | 2438 | 2480 | 2532 | 2438 | +0.49% | 110 | 163 | 402,490 |
| 2022-12-21 | 2452 | 2468 | 2486 | 2444 | -0.80% | 41 | 95 | 233,590 |
| 2022-12-20 | 2498 | 2488 | 2498 | 2446 | -0.40% | 80 | 150 | 369,468 |
| 2022-12-19 | 2486 | 2498 | 2570 | 2460 | +1.13% | 195 | 417 | 1,047,188 |
| 2022-12-16 | 2424 | 2470 | 2688 | 2414 | +2.15% | 583 | 1,407 | 3,587,612 |
| 2022-12-15 | 2430 | 2418 | 2430 | 2410 | -0.66% | 34 | 60 | 145,076 |
| 2022-12-14 | 2414 | 2434 | 2476 | 2414 | 0.00% | 41 | 60 | 147,154 |
| 2022-12-13 | 2466 | 2434 | 2466 | 2400 | -1.22% | 39 | 65 | 157,288 |
| 2022-12-12 | 2468 | 2464 | 2484 | 2412 | 0.00% | 54 | 69 | 168,302 |
| 2022-12-09 | 2446 | 2464 | 2470 | 2430 | +0.41% | 27 | 75 | 184,188 |
| 2022-12-08 | 2468 | 2454 | 2468 | 2450 | +0.33% | 14 | 27 | 66,300 |
| 2022-12-07 | 2480 | 2446 | 2480 | 2430 | -1.85% | 35 | 145 | 357,866 |
| 2022-12-06 | 2470 | 2492 | 2550 | 2458 | +0.56% | 96 | 273 | 682,454 |
| 2022-12-05 | 2480 | 2478 | 2516 | 2470 | -0.56% | 54 | 105 | 260,926 |
| 2022-12-02 | 2506 | 2492 | 2532 | 2478 | -1.27% | 79 | 393 | 977,976 |
| 2022-12-01 | 2536 | 2524 | 2540 | 2510 | -0.63% | 77 | 206 | 519,278 |
| 2022-11-30 | 2536 | 2540 | 2550 | 2510 | 0.00% | 94 | 279 | 706,634 |
| 2022-11-29 | 2538 | 2540 | 2660 | 2504 | +0.08% | 467 | 1,544 | 3,954,554 |
| 2022-11-28 | 2688 | 2538 | 2688 | 2450 | -6.35% | 951 | 4,106 | 10,364,828 |
| 2022-11-25 | 2766 | 2710 | 2766 | 2670 | -2.17% | 39 | 90 | 243,080 |
| 2022-11-24 | 2784 | 2770 | 2890 | 2680 | -1.77% | 150 | 350 | 974,652 |
| 2022-11-23 | 2822 | 2820 | 2848 | 2790 | -1.26% | 60 | 121 | 339,936 |
| 2022-11-22 | 2982 | 2856 | 2984 | 2810 | -4.10% | 322 | 766 | 2,181,174 |
| 2022-11-21 | 2996 | 2978 | 3332 | 2840 | -0.60% | 852 | 1,817 | 5,594,820 |
| 2022-11-18 | 2262 | 2996 | 3188 | 2262 | +31.40% | 1418 | 4,400 | 12,336,312 |
| 2022-11-17 | 2270 | 2280 | 2280 | 2266 | -0.87% | 6 | 9 | 20,454 |
| 2022-11-16 | 2254 | 2300 | 2326 | 2254 | +0.61% | 41 | 60 | 136,988 |
| 2022-11-15 | 2264 | 2286 | 2286 | 2250 | -0.09% | 9 | 14 | 31,700 |
| 2022-11-14 | 2266 | 2288 | 2330 | 2264 | +0.79% | 28 | 55 | 126,036 |
| 2022-11-11 | 2288 | 2270 | 2288 | 2250 | -0.79% | 14 | 41 | 92,788 |
| 2022-11-10 | 2244 | 2288 | 2300 | 2244 | -0.35% | 37 | 86 | 195,922 |
| 2022-11-09 | 2326 | 2296 | 2326 | 2280 | +0.70% | 23 | 57 | 130,994 |
| 2022-11-08 | 2350 | 2280 | 2350 | 2250 | -1.72% | 56 | 182 | 413,698 |
| 2022-11-07 | 2258 | 2320 | 2366 | 2206 | +2.75% | 125 | 240 | 548,500 |
| 2022-11-03 | 2224 | 2258 | 2292 | 2224 | -2.59% | 50 | 96 | 216,472 |
| 2022-11-02 | 2242 | 2318 | 2318 | 2236 | +3.30% | 25 | 38 | 85,966 |
| 2022-11-01 | 2242 | 2244 | 2268 | 2220 | -1.32% | 38 | 87 | 195,364 |
| 2022-10-31 | 2266 | 2274 | 2284 | 2216 | +0.62% | 47 | 91 | 204,720 |
| 2022-10-28 | 2238 | 2260 | 2260 | 2224 | +0.53% | 19 | 26 | 58,092 |
| 2022-10-27 | 2234 | 2248 | 2282 | 2186 | +0.63% | 92 | 191 | 424,616 |
| 2022-10-26 | 2256 | 2234 | 2256 | 2208 | -0.27% | 43 | 86 | 191,508 |
| 2022-10-25 | 2210 | 2240 | 2284 | 2190 | +1.36% | 95 | 259 | 574,574 |
| 2022-10-24 | 2278 | 2210 | 2362 | 2130 | -2.81% | 210 | 572 | 1,261,944 |
| 2022-10-21 | 2386 | 2274 | 2418 | 2152 | -3.40% | 176 | 368 | 828,974 |
| 2022-10-20 | 2340 | 2354 | 2510 | 2264 | +1.29% | 180 | 514 | 1,220,638 |
| 2022-10-19 | 2288 | 2324 | 2498 | 2250 | +4.12% | 469 | 1,254 | 2,990,210 |
| 2022-10-18 | 2184 | 2232 | 2286 | 2146 | +2.20% | 69 | 82 | 181,960 |
| 2022-10-17 | 2134 | 2184 | 2196 | 2134 | +1.20% | 22 | 30 | 64,996 |
| 2022-10-14 | 2116 | 2158 | 2158 | 2100 | +1.98% | 15 | 16 | 33,968 |
| 2022-10-13 | 2114 | 2116 | 2300 | 2114 | -2.49% | 91 | 167 | 365,062 |
| 2022-10-12 | 2156 | 2170 | 2170 | 2146 | -0.91% | 8 | 8 | 17,210 |
| 2022-10-11 | 2086 | 2190 | 2244 | 2086 | -0.45% | 27 | 28 | 61,396 |
| 2022-10-10 | 2012 | 2200 | 2248 | 2010 | +6.59% | 48 | 87 | 185,856 |
| 2022-10-07 | 2220 | 2064 | 2220 | 2050 | -1.71% | 48 | 66 | 138,318 |
| 2022-10-06 | 2186 | 2100 | 2198 | 1900 | -1.78% | 90 | 130 | 268,084 |
| 2022-10-05 | 2132 | 2138 | 2208 | 2132 | -0.37% | 13 | 18 | 38,782 |
| 2022-10-04 | 2140 | 2146 | 2202 | 2138 | -1.65% | 7 | 12 | 25,750 |
| 2022-10-03 | 2138 | 2182 | 2182 | 2128 | +2.15% | 40 | 72 | 155,754 |
| 2022-09-30 | 2214 | 2136 | 2278 | 2100 | +0.56% | 40 | 78 | 167,790 |
| 2022-09-29 | 2108 | 2124 | 2252 | 2108 | -4.67% | 22 | 37 | 79,234 |
| 2022-09-28 | 2236 | 2228 | 2238 | 2122 | +0.72% | 32 | 46 | 100,866 |
| 2022-09-27 | 2080 | 2212 | 2252 | 2080 | +2.41% | 18 | 29 | 62,284 |
| 2022-09-26 | 2220 | 2160 | 2342 | 2160 | -2.61% | 48 | 76 | 168,442 |
| 2022-09-23 | 2258 | 2218 | 2344 | 2218 | -0.54% | 46 | 83 | 189,136 |
| 2022-09-22 | 2266 | 2230 | 2358 | 2224 | +0.54% | 62 | 76 | 173,972 |
| 2022-09-21 | 2368 | 2218 | 2368 | 2210 | -4.81% | 108 | 164 | 369,020 |
| 2022-09-20 | 2402 | 2330 | 2434 | 2270 | -2.59% | 114 | 192 | 443,912 |
| 2022-09-19 | 2396 | 2392 | 2444 | 2368 | -0.33% | 24 | 26 | 62,392 |
| 2022-09-16 | 2394 | 2400 | 2400 | 2390 | +0.17% | 8 | 12 | 28,716 |
| 2022-09-15 | 2440 | 2396 | 2440 | 2394 | +0.17% | 35 | 53 | 128,242 |
| 2022-09-14 | 2430 | 2392 | 2430 | 2380 | -0.75% | 35 | 93 | 222,388 |
| 2022-09-13 | 2474 | 2410 | 2474 | 2390 | -1.87% | 85 | 286 | 689,358 |
| 2022-09-12 | 2508 | 2456 | 2524 | 2412 | -0.89% | 62 | 79 | 194,968 |
| 2022-09-09 | 2454 | 2478 | 2518 | 2422 | +0.90% | 55 | 80 | 196,994 |
| 2022-09-08 | 2462 | 2456 | 2588 | 2412 | +1.57% | 99 | 386 | 971,302 |
| 2022-09-07 | 2322 | 2418 | 2548 | 2290 | +4.04% | 246 | 616 | 1,485,290 |
| 2022-09-06 | 2334 | 2324 | 2358 | 2312 | -0.09% | 57 | 189 | 439,540 |
| 2022-09-05 | 2352 | 2326 | 2400 | 2312 | -0.68% | 74 | 163 | 383,042 |
| 2022-09-02 | 2316 | 2342 | 2404 | 2310 | +2.27% | 105 | 221 | 518,104 |
| 2022-09-01 | 2310 | 2290 | 2312 | 2270 | -0.43% | 34 | 99 | 227,204 |
| 2022-08-31 | 2294 | 2300 | 2470 | 2262 | -0.26% | 277 | 514 | 1,202,382 |
| 2022-08-30 | 2304 | 2306 | 2348 | 2282 | +1.14% | 56 | 132 | 305,638 |
| 2022-08-29 | 2256 | 2280 | 2338 | 2250 | +1.88% | 139 | 398 | 910,040 |
| 2022-08-26 | 2256 | 2238 | 2568 | 2198 | -0.80% | 576 | 1,727 | 4,113,806 |
| 2022-08-25 | 2260 | 2256 | 2272 | 2256 | 0.00% | 33 | 78 | 176,352 |
| 2022-08-24 | 2292 | 2256 | 2398 | 2240 | -1.66% | 208 | 701 | 1,613,028 |
| 2022-08-23 | 2296 | 2294 | 2296 | 2228 | +1.33% | 45 | 95 | 214,842 |
| 2022-08-22 | 2270 | 2264 | 2284 | 2254 | -0.18% | 14 | 22 | 49,842 |
| 2022-08-19 | 2298 | 2268 | 2298 | 2232 | -0.44% | 20 | 32 | 72,436 |
| 2022-08-18 | 2302 | 2278 | 2302 | 2212 | +1.88% | 60 | 83 | 187,056 |
| 2022-08-17 | 2262 | 2236 | 2316 | 2218 | -0.18% | 85 | 142 | 318,388 |
| 2022-08-16 | 2242 | 2240 | 2256 | 2240 | -0.09% | 26 | 169 | 380,168 |
| 2022-08-15 | 2234 | 2242 | 2270 | 2170 | -0.36% | 45 | 95 | 211,328 |
| 2022-08-12 | 2244 | 2250 | 2268 | 2244 | +0.18% | 11 | 13 | 29,390 |
| 2022-08-11 | 2262 | 2246 | 2294 | 2224 | 0.00% | 47 | 98 | 221,910 |
| 2022-08-10 | 2254 | 2246 | 2276 | 2222 | -0.27% | 79 | 232 | 520,676 |
| 2022-08-09 | 2264 | 2252 | 2280 | 2250 | -1.31% | 26 | 69 | 156,094 |
| 2022-08-08 | 2280 | 2282 | 2282 | 2264 | +1.15% | 13 | 26 | 59,072 |
| 2022-08-05 | 2260 | 2256 | 2312 | 2254 | 0.00% | 34 | 71 | 162,178 |
| 2022-08-04 | 2282 | 2256 | 2290 | 2256 | 0.00% | 11 | 14 | 31,796 |
| 2022-08-03 | 2270 | 2256 | 2314 | 2256 | -0.70% | 23 | 26 | 59,230 |
| 2022-08-02 | 2336 | 2272 | 2336 | 2272 | -1.82% | 32 | 101 | 231,672 |
| 2022-08-01 | 2340 | 2314 | 2340 | 2288 | -1.11% | 30 | 76 | 175,604 |
| 2022-07-29 | 2318 | 2340 | 2354 | 2288 | +0.60% | 58 | 122 | 281,964 |
| 2022-07-28 | 2316 | 2326 | 2392 | 2310 | +0.61% | 60 | 127 | 297,738 |
| 2022-07-27 | 2332 | 2312 | 2392 | 2240 | +0.61% | 107 | 273 | 629,364 |
| 2022-07-26 | 2400 | 2298 | 2430 | 2242 | -2.79% | 95 | 201 | 464,390 |
| 2022-07-25 | 2200 | 2364 | 2530 | 2174 | +7.07% | 265 | 645 | 1,539,592 |
| 2022-07-22 | 2204 | 2208 | 2246 | 2182 | +1.38% | 44 | 86 | 189,486 |
| 2022-07-21 | 2214 | 2178 | 2214 | 2150 | -1.89% | 74 | 177 | 384,838 |
| 2022-07-20 | 2294 | 2220 | 2294 | 2200 | -2.89% | 42 | 85 | 189,996 |
| 2022-07-19 | 2274 | 2286 | 2304 | 2250 | -0.35% | 12 | 19 | 43,314 |
| 2022-07-18 | 2356 | 2294 | 2360 | 2276 | -2.80% | 47 | 132 | 303,956 |
| 2022-07-15 | 2298 | 2360 | 2370 | 2268 | +1.99% | 54 | 133 | 308,126 |
| 2022-07-14 | 2376 | 2314 | 2398 | 2284 | -1.70% | 49 | 96 | 224,550 |
| 2022-07-13 | 2400 | 2354 | 2500 | 2330 | -0.51% | 71 | 144 | 344,022 |
| 2022-07-12 | 2370 | 2366 | 2380 | 2352 | -1.50% | 24 | 47 | 111,016 |
| 2022-07-11 | 2422 | 2402 | 2422 | 2390 | -1.15% | 18 | 25 | 60,316 |
| 2022-07-08 | 2474 | 2430 | 2526 | 2416 | -1.78% | 34 | 61 | 149,882 |
| 2022-07-07 | 2570 | 2474 | 2600 | 2410 | -3.21% | 81 | 236 | 582,830 |
| 2022-07-06 | 2498 | 2556 | 2590 | 2448 | +2.32% | 49 | 172 | 436,408 |
| 2022-07-05 | 2530 | 2498 | 2530 | 2324 | +8.42% | 152 | 384 | 944,608 |
| 2022-07-04 | 2494 | 2304 | 2496 | 2250 | 0.00% | 128 | 287 | 670,878 |
| 2022-07-01 | 2410 | 2304 | 2498 | 2284 | -4.16% | 86 | 312 | 731,924 |
| 2022-06-30 | 2490 | 2404 | 2690 | 2400 | -4.91% | 326 | 894 | 2,264,454 |
| 2022-06-29 | 2562 | 2528 | 2890 | 2502 | -1.33% | 583 | 1,909 | 5,081,034 |
| 2022-06-28 | 2480 | 2562 | 2816 | 2420 | +6.84% | 832 | 3,095 | 8,314,992 |
| 2022-06-27 | 2196 | 2398 | 2650 | 2168 | +9.50% | 483 | 1,722 | 4,268,850 |
| 2022-06-24 | 2216 | 2190 | 2290 | 2154 | -2.58% | 68 | 171 | 374,692 |
| 2022-06-23 | 2258 | 2248 | 2380 | 2200 | +2.18% | 68 | 179 | 404,714 |
| 2022-06-22 | 2254 | 2200 | 2340 | 2150 | -3.08% | 104 | 225 | 500,224 |
| 2022-06-21 | 2242 | 2270 | 2400 | 2242 | +0.80% | 81 | 171 | 395,838 |
| 2022-06-20 | 2258 | 2252 | 2390 | 2202 | -0.79% | 54 | 140 | 312,962 |
| 2022-06-17 | 2234 | 2270 | 2500 | 2148 | +6.47% | 229 | 571 | 1,331,336 |
| 2022-06-16 | 2110 | 2132 | 2194 | 2102 | +0.57% | 37 | 56 | 119,368 |
| 2022-06-15 | 2178 | 2120 | 2178 | 2098 | -1.03% | 27 | 51 | 108,700 |
| 2022-06-14 | 2194 | 2142 | 2196 | 2052 | -0.28% | 88 | 222 | 475,578 |
| 2022-06-10 | 2252 | 2148 | 2254 | 2104 | -4.11% | 89 | 184 | 397,160 |
| 2022-06-09 | 2370 | 2240 | 2562 | 2218 | -5.49% | 197 | 506 | 1,182,518 |
| 2022-06-08 | 2130 | 2370 | 2650 | 2102 | +13.29% | 749 | 2,217 | 5,309,496 |
| 2022-06-07 | 2098 | 2092 | 2174 | 2018 | -2.52% | 66 | 198 | 410,192 |
| 2022-06-06 | 2226 | 2146 | 2274 | 2074 | -4.54% | 37 | 87 | 188,412 |
| 2022-06-03 | 2372 | 2248 | 2372 | 2242 | -3.52% | 39 | 58 | 132,444 |
| 2022-06-02 | 2318 | 2330 | 2404 | 2318 | -3.72% | 39 | 106 | 247,142 |
| 2022-06-01 | 2400 | 2420 | 2498 | 2310 | +0.92% | 214 | 704 | 1,678,168 |
| 2022-05-31 | 2432 | 2398 | 2498 | 2350 | -0.75% | 38 | 83 | 198,306 |
| 2022-05-30 | 2354 | 2416 | 2460 | 2354 | +0.42% | 32 | 50 | 119,672 |
| 2022-05-27 | 2490 | 2406 | 2490 | 2304 | -1.47% | 53 | 80 | 192,110 |
| 2022-05-26 | 2442 | 2442 | 2480 | 2442 | 0.00% | 19 | 46 | 112,950 |
| 2022-05-25 | 2480 | 2442 | 2480 | 2442 | -1.13% | 4 | 4 | 9,836 |
| 2022-05-24 | 2430 | 2470 | 2480 | 2406 | +2.49% | 27 | 42 | 102,152 |
| 2022-05-23 | 2496 | 2410 | 2498 | 2404 | -1.79% | 77 | 177 | 427,980 |
| 2022-05-20 | 2498 | 2454 | 2564 | 2454 | -3.61% | 36 | 105 | 262,618 |
| 2022-05-19 | 2546 | 2546 | 2546 | 2504 | -0.24% | 28 | 48 | 120,924 |
| 2022-05-18 | 2620 | 2552 | 2620 | 2542 | -1.09% | 23 | 56 | 144,272 |
| 2022-05-17 | 2534 | 2580 | 2592 | 2410 | +1.26% | 112 | 311 | 772,446 |
| 2022-05-16 | 2622 | 2548 | 2622 | 2506 | +0.71% | 25 | 30 | 76,786 |
| 2022-05-13 | 2626 | 2530 | 2626 | 2516 | +1.04% | 38 | 61 | 156,212 |
| 2022-05-12 | 2628 | 2504 | 2650 | 2504 | -3.69% | 62 | 173 | 449,406 |
| 2022-05-11 | 2614 | 2600 | 2800 | 2530 | -2.26% | 251 | 1,044 | 2,744,522 |
| 2022-05-06 | 2502 | 2660 | 2826 | 2458 | +8.04% | 408 | 1,368 | 3,682,960 |
| 2022-05-05 | 2474 | 2462 | 2516 | 2452 | +1.23% | 44 | 62 | 153,738 |
| 2022-05-04 | 2518 | 2432 | 2532 | 2400 | -3.65% | 98 | 279 | 684,548 |
| 2022-04-29 | 2492 | 2524 | 2640 | 2458 | +1.37% | 83 | 241 | 616,826 |
| 2022-04-28 | 2470 | 2490 | 2524 | 2428 | -0.40% | 65 | 139 | 345,706 |
| 2022-04-27 | 2522 | 2500 | 2552 | 2458 | -0.16% | 57 | 157 | 392,052 |
| 2022-04-26 | 2428 | 2504 | 2600 | 2428 | +3.99% | 122 | 238 | 595,756 |
| 2022-04-25 | 2480 | 2408 | 2528 | 2390 | -3.68% | 42 | 68 | 167,304 |
| 2022-04-22 | 2510 | 2500 | 2542 | 2486 | -1.65% | 30 | 46 | 115,220 |
| 2022-04-21 | 2560 | 2542 | 2560 | 2512 | -0.39% | 42 | 110 | 278,146 |
| 2022-04-20 | 2596 | 2552 | 2596 | 2468 | +0.39% | 89 | 230 | 581,232 |
| 2022-04-19 | 2518 | 2542 | 2592 | 2500 | +0.08% | 79 | 148 | 374,380 |
| 2022-04-18 | 2522 | 2540 | 2632 | 2494 | +0.79% | 127 | 321 | 822,234 |
| 2022-04-15 | 2614 | 2520 | 2614 | 2500 | -2.25% | 72 | 186 | 470,352 |
| 2022-04-14 | 2786 | 2578 | 2838 | 2510 | -4.94% | 209 | 556 | 1,445,140 |
| 2022-04-13 | 2514 | 2712 | 2994 | 2500 | +9.27% | 770 | 2,306 | 6,446,618 |
| 2022-04-12 | 2514 | 2482 | 2514 | 2354 | -2.67% | 132 | 265 | 645,846 |
| 2022-04-11 | 2508 | 2550 | 2644 | 2450 | -4.42% | 155 | 499 | 1,282,908 |
| 2022-04-08 | 2666 | 2668 | 2746 | 2540 | -1.11% | 73 | 95 | 248,974 |
| 2022-04-07 | 2754 | 2698 | 2766 | 2644 | -2.46% | 121 | 299 | 807,542 |
| 2022-04-06 | 2794 | 2766 | 2946 | 2716 | -1.00% | 166 | 458 | 1,287,920 |
| 2022-04-05 | 2754 | 2794 | 2850 | 2700 | +1.53% | 110 | 291 | 808,574 |
| 2022-04-04 | 2700 | 2752 | 2844 | 2658 | +0.22% | 81 | 194 | 536,914 |
| 2022-04-01 | 2872 | 2746 | 2958 | 2662 | -1.86% | 145 | 515 | 1,429,310 |
| 2022-03-31 | 2840 | 2798 | 2852 | 2662 | +1.97% | 187 | 532 | 1,474,980 |
| 2022-03-30 | 2582 | 2744 | 3000 | 2572 | +1.63% | 149 | 383 | 1,050,020 |
| 2022-03-29 | 2550 | 2700 | 2848 | 2466 | +5.97% | 136 | 358 | 948,596 |
| 2022-03-28 | 2754 | 2548 | 2980 | 2348 | -15.07% | 98 | 240 | 636,596 |
| 2022-02-25 | 2728 | 3000 | 3098 | 2500 | +27.66% | 312 | 1,026 | 2,824,594 |
| 2022-02-24 | 3410 | 2350 | 3410 | 2314 | -32.74% | 244 | 716 | 1,881,334 |
| 2022-02-22 | 3170 | 3494 | 3590 | 2306 | +13.07% | 509 | 1,651 | 4,904,114 |
| 2022-02-21 | 3666 | 3090 | 4200 | 3052 | -8.58% | 1221 | 4,171 | 15,527,290 |
| 2022-02-18 | 3866 | 3380 | 3878 | 3262 | -4.14% | 631 | 1,616 | 5,741,408 |
| 2022-02-17 | 4110 | 3526 | 4126 | 3412 | -7.06% | 949 | 2,787 | 10,205,994 |
| 2022-02-16 | 4040 | 3794 | 5000 | 3660 | -2.72% | 3007 | 11,077 | 47,372,510 |
| 2022-02-15 | 2982 | 3900 | 3906 | 2792 | +39.68% | 2754 | 11,209 | 40,229,718 |
| 2022-02-14 | 2486 | 2792 | 2900 | 2254 | +12.22% | 1241 | 4,195 | 11,506,646 |
| 2022-02-11 | 2178 | 2488 | 2790 | 2178 | +9.22% | 1060 | 3,537 | 9,218,948 |
| 2022-02-10 | 2404 | 2278 | 2406 | 2214 | -4.45% | 144 | 466 | 1,072,024 |
| 2022-02-09 | 2450 | 2384 | 2818 | 2310 | -6.95% | 597 | 2,301 | 5,716,326 |
| 2022-02-08 | 1886 | 2562 | 2562 | 1886 | +39.85% | 1086 | 4,443 | 10,165,908 |
| 2022-02-07 | 1814 | 1832 | 1850 | 1758 | +1.10% | 25 | 94 | 170,308 |
| 2022-02-04 | 1858 | 1812 | 1896 | 1812 | -3.00% | 10 | 11 | 20,432 |
| 2022-02-03 | 1930 | 1868 | 1930 | 1868 | -1.68% | 11 | 53 | 100,770 |
| 2022-02-02 | 1852 | 1900 | 1942 | 1852 | +3.83% | 42 | 107 | 202,984 |
| 2022-02-01 | 1860 | 1830 | 1900 | 1790 | -1.61% | 46 | 217 | 404,390 |
| 2022-01-31 | 1860 | 1860 | 1890 | 1801 | +1.53% | 35 | 121 | 222,336 |
| 2022-01-28 | 1918 | 1832 | 1918 | 1731 | -4.43% | 74 | 334 | 609,979 |
| 2022-01-27 | 1898 | 1917 | 1917 | 1803 | +7.58% | 33 | 141 | 264,128 |
| 2022-01-26 | 1711 | 1782 | 1898 | 1708 | +1.48% | 40 | 153 | 274,999 |
| 2022-01-25 | 1893 | 1756 | 1893 | 1700 | +1.56% | 54 | 144 | 255,959 |
| 2022-01-24 | 1818 | 1729 | 1884 | 1598 | -7.69% | 115 | 506 | 890,702 |
| 2022-01-21 | 1891 | 1873 | 1987 | 1851 | -4.19% | 37 | 79 | 148,590 |
| 2022-01-20 | 1853 | 1955 | 1990 | 1853 | +0.51% | 41 | 85 | 163,522 |
| 2022-01-19 | 1940 | 1945 | 1973 | 1760 | +5.02% | 116 | 328 | 614,421 |
| 2022-01-18 | 2028 | 1852 | 2050 | 1852 | -8.63% | 79 | 318 | 612,749 |
| 2022-01-17 | 2121 | 2027 | 2201 | 2003 | -2.64% | 100 | 306 | 643,890 |
| 2022-01-14 | 2193 | 2082 | 2226 | 2003 | -4.45% | 103 | 313 | 651,555 |
| 2022-01-13 | 2199 | 2179 | 2280 | 2172 | -0.95% | 52 | 197 | 433,440 |
| 2022-01-12 | 2217 | 2200 | 2299 | 2170 | 0.00% | 78 | 197 | 436,437 |
| 2022-01-11 | 2160 | 2200 | 2348 | 2122 | +1.85% | 148 | 428 | 946,423 |
| 2022-01-10 | 2177 | 2160 | 2230 | 2145 | -0.74% | 27 | 108 | 235,274 |
| 2022-01-06 | 2236 | 2176 | 2250 | 2140 | +0.46% | 23 | 45 | 98,474 |
| 2022-01-05 | 2243 | 2166 | 2243 | 2160 | +0.56% | 42 | 115 | 251,969 |
| 2022-01-04 | 2189 | 2154 | 2194 | 2154 | -0.28% | 39 | 90 | 196,174 |
| 2022-01-03 | 2140 | 2160 | 2199 | 2140 | 0.00% | 40 | 126 | 273,138 |