Ижсталь
IGSTP
3180 ₽ -1.85% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3370 | 3360 | 3410 | 3300 | -1.47% | 45 | 119 | 400,920 |
| 2025-12-29 | 3380 | 3410 | 3420 | 3350 | +1.19% | 21 | 50 | 169,810 |
| 2025-12-26 | 3350 | 3370 | 3440 | 3340 | 0.00% | 28 | 113 | 382,330 |
| 2025-12-25 | 3260 | 3370 | 3400 | 3260 | +1.81% | 35 | 144 | 483,290 |
| 2025-12-24 | 3310 | 3310 | 3380 | 3250 | -1.49% | 33 | 49 | 162,830 |
| 2025-12-23 | 3430 | 3360 | 3500 | 3290 | -2.33% | 87 | 97 | 328,270 |
| 2025-12-22 | 3460 | 3440 | 3490 | 3440 | 0.00% | 31 | 110 | 381,020 |
| 2025-12-19 | 3460 | 3440 | 3520 | 3410 | +0.29% | 34 | 142 | 489,920 |
| 2025-12-18 | 3440 | 3430 | 3480 | 3390 | 0.00% | 17 | 46 | 157,240 |
| 2025-12-17 | 3440 | 3430 | 3440 | 3370 | +0.59% | 19 | 40 | 136,430 |
| 2025-12-16 | 3430 | 3410 | 3470 | 3360 | -0.29% | 15 | 18 | 61,190 |
| 2025-12-15 | 3390 | 3420 | 3430 | 3370 | +1.18% | 16 | 55 | 187,640 |
| 2025-12-12 | 3410 | 3380 | 3490 | 3370 | -2.59% | 18 | 57 | 194,130 |
| 2025-12-11 | 3480 | 3470 | 3500 | 3410 | +0.29% | 38 | 124 | 429,370 |
| 2025-12-10 | 3420 | 3460 | 3480 | 3410 | +1.47% | 42 | 156 | 538,140 |
| 2025-12-09 | 3330 | 3410 | 3410 | 3330 | +1.79% | 34 | 99 | 333,440 |
| 2025-12-08 | 3290 | 3350 | 3360 | 3290 | +0.60% | 76 | 275 | 914,560 |
| 2025-12-05 | 3290 | 3330 | 3410 | 3270 | +0.60% | 105 | 373 | 1,237,860 |
| 2025-12-04 | 3290 | 3310 | 3340 | 3280 | +1.22% | 27 | 122 | 403,340 |
| 2025-12-03 | 3290 | 3270 | 3290 | 3260 | -1.21% | 18 | 28 | 91,650 |
| 2025-12-02 | 3330 | 3310 | 3350 | 3310 | -0.60% | 15 | 34 | 113,200 |
| 2025-12-01 | 3400 | 3330 | 3400 | 3300 | -0.89% | 22 | 134 | 449,310 |
| 2025-11-28 | 3350 | 3360 | 3400 | 3320 | +2.13% | 27 | 119 | 400,380 |
| 2025-11-27 | 3420 | 3290 | 3450 | 3290 | -2.37% | 21 | 138 | 471,510 |
| 2025-11-26 | 3460 | 3370 | 3470 | 3330 | -1.46% | 30 | 227 | 772,500 |
| 2025-11-25 | 3280 | 3420 | 3480 | 3240 | +5.56% | 106 | 216 | 735,100 |
| 2025-11-24 | 3300 | 3240 | 3320 | 3240 | -1.82% | 13 | 20 | 65,570 |
| 2025-11-21 | 3280 | 3300 | 3300 | 3260 | +1.23% | 11 | 21 | 68,810 |
| 2025-11-20 | 3250 | 3260 | 3270 | 3230 | -0.31% | 7 | 7 | 22,800 |
| 2025-11-19 | 3210 | 3270 | 3270 | 3190 | +1.87% | 23 | 100 | 324,790 |
| 2025-11-18 | 3220 | 3210 | 3220 | 3180 | 0.00% | 18 | 36 | 115,510 |
| 2025-11-17 | 3240 | 3210 | 3250 | 3170 | -0.93% | 26 | 60 | 191,910 |
| 2025-11-14 | 3240 | 3240 | 3240 | 3200 | -0.31% | 12 | 26 | 83,650 |
| 2025-11-13 | 3200 | 3250 | 3250 | 3190 | +0.93% | 7 | 14 | 45,360 |
| 2025-11-12 | 3250 | 3220 | 3250 | 3220 | -0.92% | 6 | 9 | 29,170 |
| 2025-11-11 | 3330 | 3250 | 3330 | 3240 | -1.22% | 20 | 90 | 294,600 |
| 2025-11-10 | 3290 | 3290 | 3400 | 3260 | -0.30% | 34 | 123 | 407,260 |
| 2025-11-07 | 3280 | 3300 | 3490 | 3230 | +0.92% | 126 | 470 | 1,567,620 |
| 2025-11-06 | 3240 | 3270 | 3280 | 3230 | +2.51% | 21 | 31 | 100,950 |
| 2025-11-05 | 3310 | 3190 | 3380 | 3190 | -0.31% | 135 | 721 | 2,378,980 |
| 2025-11-03 | 3310 | 3200 | 3530 | 3200 | -3.03% | 119 | 506 | 1,709,720 |
| 2025-11-01 | 3240 | 3300 | 3300 | 3240 | +1.85% | 5 | 7 | 22,910 |
| 2025-10-31 | 3320 | 3240 | 3470 | 3230 | +0.31% | 71 | 251 | 847,210 |
| 2025-10-30 | 3190 | 3230 | 3230 | 3170 | +1.25% | 21 | 107 | 342,690 |
| 2025-10-29 | 3230 | 3190 | 3230 | 3150 | -1.24% | 24 | 76 | 242,160 |
| 2025-10-28 | 3270 | 3230 | 3270 | 3180 | -1.52% | 24 | 88 | 285,130 |
| 2025-10-27 | 3200 | 3280 | 3280 | 3150 | -0.61% | 13 | 26 | 82,790 |
| 2025-10-24 | 3320 | 3300 | 3320 | 3180 | -0.60% | 51 | 95 | 308,550 |
| 2025-10-23 | 3400 | 3320 | 3400 | 3250 | -2.35% | 42 | 180 | 595,080 |
| 2025-10-22 | 3430 | 3400 | 3440 | 3400 | +1.19% | 9 | 37 | 126,520 |
| 2025-10-21 | 3470 | 3360 | 3510 | 3360 | -4.82% | 23 | 50 | 171,620 |
| 2025-10-20 | 3470 | 3530 | 3530 | 3460 | +2.92% | 45 | 256 | 895,840 |
| 2025-10-17 | 3410 | 3430 | 3590 | 3310 | -1.15% | 68 | 171 | 580,580 |
| 2025-10-16 | 3340 | 3470 | 3470 | 3340 | +4.20% | 35 | 96 | 327,650 |
| 2025-10-15 | 3430 | 3330 | 3430 | 3250 | -2.35% | 78 | 334 | 1,110,090 |
| 2025-10-14 | 3430 | 3410 | 3430 | 3310 | -0.58% | 20 | 40 | 135,230 |
| 2025-10-13 | 3500 | 3430 | 3540 | 3430 | -2.00% | 42 | 271 | 940,460 |
| 2025-10-10 | 3550 | 3500 | 3550 | 3500 | -1.41% | 7 | 15 | 52,810 |
| 2025-10-09 | 3610 | 3550 | 3700 | 3500 | -1.39% | 77 | 293 | 1,041,780 |
| 2025-10-08 | 3640 | 3600 | 3750 | 3550 | -2.70% | 86 | 718 | 2,616,700 |
| 2025-10-07 | 3650 | 3700 | 3700 | 3650 | +2.49% | 16 | 216 | 790,680 |
| 2025-10-06 | 3630 | 3610 | 3690 | 3580 | +0.84% | 31 | 66 | 240,950 |
| 2025-10-03 | 3680 | 3580 | 3880 | 3580 | -3.50% | 66 | 305 | 1,125,720 |
| 2025-10-02 | 3610 | 3710 | 3860 | 3510 | +4.80% | 79 | 440 | 1,599,980 |
| 2025-10-01 | 3600 | 3540 | 3730 | 3520 | -3.28% | 75 | 390 | 1,400,470 |
| 2025-09-30 | 3630 | 3660 | 3830 | 3510 | +1.67% | 128 | 598 | 2,185,420 |
| 2025-09-29 | 3640 | 3600 | 3920 | 3570 | -1.91% | 156 | 954 | 3,551,060 |
| 2025-09-26 | 3660 | 3670 | 3680 | 3630 | +0.55% | 17 | 34 | 124,360 |
| 2025-09-25 | 3730 | 3650 | 3730 | 3630 | -1.35% | 30 | 162 | 597,810 |
| 2025-09-24 | 3730 | 3700 | 3810 | 3700 | -1.86% | 45 | 271 | 1,012,600 |
| 2025-09-23 | 3800 | 3770 | 3820 | 3740 | -0.79% | 24 | 214 | 811,290 |
| 2025-09-22 | 3830 | 3800 | 3890 | 3770 | -1.55% | 26 | 189 | 723,490 |
| 2025-09-19 | 3940 | 3860 | 3950 | 3720 | -2.03% | 96 | 426 | 1,629,880 |
| 2025-09-18 | 3940 | 3940 | 3980 | 3920 | 0.00% | 8 | 24 | 94,960 |
| 2025-09-17 | 3920 | 3940 | 3940 | 3880 | -1.50% | 10 | 15 | 58,720 |
| 2025-09-16 | 4000 | 4000 | 4000 | 3930 | 0.00% | 19 | 39 | 155,270 |
| 2025-09-15 | 4030 | 4000 | 4030 | 4000 | -2.20% | 9 | 18 | 72,340 |
| 2025-09-12 | 4070 | 4090 | 4090 | 3910 | +0.25% | 99 | 226 | 900,370 |
| 2025-09-11 | 4070 | 4080 | 4120 | 4020 | -1.21% | 48 | 150 | 607,740 |
| 2025-09-10 | 4220 | 4130 | 4220 | 4000 | -1.67% | 72 | 249 | 1,020,830 |
| 2025-09-09 | 4100 | 4200 | 4200 | 4030 | +2.44% | 37 | 201 | 834,530 |
| 2025-09-08 | 4130 | 4100 | 4130 | 4050 | +1.23% | 41 | 89 | 364,320 |
| 2025-09-05 | 4010 | 4050 | 4280 | 4010 | +1.00% | 128 | 394 | 1,627,830 |
| 2025-09-04 | 3920 | 4010 | 4050 | 3920 | +1.52% | 67 | 260 | 1,043,300 |
| 2025-09-03 | 3990 | 3950 | 3990 | 3950 | -1.00% | 5 | 11 | 43,500 |
| 2025-09-02 | 3950 | 3990 | 3990 | 3920 | +1.01% | 21 | 139 | 549,020 |
| 2025-09-01 | 3910 | 3950 | 3950 | 3810 | +0.77% | 20 | 56 | 218,620 |
| 2025-08-29 | 3980 | 3920 | 4010 | 3910 | -2.49% | 47 | 135 | 534,170 |
| 2025-08-28 | 4060 | 4020 | 4160 | 3980 | -1.95% | 49 | 100 | 401,900 |
| 2025-08-27 | 4070 | 4100 | 4150 | 4030 | +1.49% | 31 | 52 | 212,470 |
| 2025-08-26 | 4190 | 4040 | 4190 | 4030 | -1.70% | 66 | 129 | 524,790 |
| 2025-08-25 | 4050 | 4110 | 4250 | 4010 | +2.49% | 94 | 180 | 741,550 |
| 2025-08-22 | 3960 | 4010 | 4120 | 3850 | +0.25% | 57 | 121 | 487,920 |
| 2025-08-21 | 4060 | 4000 | 4080 | 3970 | -2.20% | 28 | 54 | 217,490 |
| 2025-08-20 | 4090 | 4090 | 4220 | 4090 | -1.21% | 33 | 54 | 222,740 |
| 2025-08-19 | 4250 | 4140 | 4320 | 4140 | -0.72% | 51 | 226 | 949,750 |
| 2025-08-18 | 4010 | 4170 | 4310 | 4010 | +2.96% | 196 | 816 | 3,426,970 |
| 2025-08-15 | 4000 | 4050 | 4120 | 3990 | +0.25% | 43 | 108 | 440,200 |
| 2025-08-14 | 3980 | 4040 | 4200 | 3980 | +1.51% | 85 | 146 | 592,300 |
| 2025-08-13 | 4040 | 3980 | 4070 | 3950 | 0.00% | 35 | 92 | 368,510 |
| 2025-08-12 | 4000 | 3980 | 4030 | 3930 | -2.21% | 31 | 96 | 381,870 |
| 2025-08-11 | 4090 | 4070 | 4180 | 3950 | +1.24% | 101 | 188 | 760,750 |
| 2025-08-08 | 4030 | 4020 | 4070 | 3870 | +1.77% | 73 | 297 | 1,183,030 |
| 2025-08-07 | 3850 | 3950 | 4000 | 3800 | +3.67% | 139 | 338 | 1,318,510 |
| 2025-08-06 | 3870 | 3810 | 3870 | 3740 | -1.55% | 51 | 181 | 685,920 |
| 2025-08-05 | 3880 | 3870 | 3880 | 3720 | +0.26% | 34 | 149 | 565,800 |
| 2025-08-04 | 3750 | 3860 | 3870 | 3640 | +2.12% | 44 | 98 | 367,870 |
| 2025-08-01 | 3780 | 3780 | 3890 | 3580 | -1.31% | 72 | 169 | 631,710 |
| 2025-07-31 | 3830 | 3830 | 3880 | 3700 | 0.00% | 60 | 98 | 369,640 |
| 2025-07-30 | 3860 | 3830 | 3950 | 3830 | -2.05% | 16 | 39 | 150,160 |
| 2025-07-29 | 3850 | 3910 | 3920 | 3850 | +1.56% | 8 | 27 | 105,330 |
| 2025-07-28 | 3860 | 3850 | 3900 | 3810 | -0.52% | 23 | 36 | 138,680 |
| 2025-07-25 | 4090 | 3870 | 4140 | 3690 | -4.21% | 60 | 144 | 565,190 |
| 2025-07-24 | 4010 | 4040 | 4120 | 4010 | +0.50% | 17 | 71 | 289,820 |
| 2025-07-23 | 4160 | 4020 | 4160 | 4000 | -1.47% | 46 | 69 | 282,070 |
| 2025-07-22 | 3890 | 4080 | 4180 | 3820 | +7.09% | 127 | 343 | 1,393,060 |
| 2025-07-21 | 3840 | 3810 | 3940 | 3790 | -1.30% | 16 | 20 | 77,150 |
| 2025-07-18 | 3800 | 3860 | 3950 | 3690 | +1.31% | 52 | 193 | 740,430 |
| 2025-07-17 | 3810 | 3810 | 3830 | 3750 | +1.06% | 28 | 50 | 189,860 |
| 2025-07-16 | 3840 | 3770 | 3840 | 3770 | -0.79% | 31 | 68 | 258,900 |
| 2025-07-15 | 3800 | 3800 | 4170 | 3720 | +2.15% | 154 | 395 | 1,550,690 |
| 2025-07-14 | 3720 | 3720 | 3840 | 3640 | +2.48% | 20 | 66 | 244,630 |
| 2025-07-11 | 3570 | 3630 | 3630 | 3510 | -0.82% | 27 | 77 | 275,960 |
| 2025-07-10 | 3690 | 3660 | 3700 | 3610 | -1.08% | 25 | 62 | 225,670 |
| 2025-07-09 | 3740 | 3700 | 3820 | 3700 | -3.14% | 44 | 79 | 293,940 |
| 2025-07-08 | 3770 | 3820 | 3880 | 3750 | 0.00% | 26 | 56 | 212,710 |
| 2025-07-07 | 3770 | 3820 | 3830 | 3720 | +0.53% | 24 | 62 | 234,020 |
| 2025-07-04 | 3910 | 3800 | 3910 | 3740 | -2.81% | 78 | 206 | 780,500 |
| 2025-07-03 | 4010 | 3910 | 4030 | 3830 | -1.26% | 51 | 131 | 513,420 |
| 2025-07-02 | 4000 | 3960 | 4100 | 3950 | -1.98% | 26 | 37 | 147,210 |
| 2025-07-01 | 4040 | 4040 | 4040 | 4030 | -0.25% | 8 | 23 | 92,880 |
| 2025-06-30 | 3940 | 4050 | 4080 | 3940 | +1.25% | 22 | 33 | 132,690 |
| 2025-06-27 | 4090 | 4000 | 4090 | 4000 | -2.20% | 39 | 48 | 193,630 |
| 2025-06-26 | 4110 | 4090 | 4290 | 4070 | -0.24% | 77 | 198 | 825,470 |
| 2025-06-25 | 4000 | 4100 | 4150 | 4000 | +2.50% | 19 | 54 | 218,030 |
| 2025-06-24 | 4040 | 4000 | 4050 | 4000 | -1.48% | 15 | 45 | 180,490 |
| 2025-06-23 | 4090 | 4060 | 4090 | 4000 | -0.98% | 14 | 21 | 84,700 |
| 2025-06-20 | 4110 | 4100 | 4120 | 4050 | -0.97% | 22 | 42 | 171,810 |
| 2025-06-19 | 4120 | 4140 | 4170 | 4080 | +0.49% | 20 | 42 | 172,570 |
| 2025-06-18 | 4130 | 4120 | 4160 | 4110 | -0.24% | 8 | 9 | 37,180 |
| 2025-06-17 | 4130 | 4130 | 4130 | 4130 | +0.24% | 3 | 5 | 20,650 |
| 2025-06-16 | 4130 | 4120 | 4180 | 4110 | -0.24% | 25 | 43 | 178,290 |
| 2025-06-13 | 4080 | 4130 | 4280 | 4080 | -1.20% | 13 | 24 | 99,250 |
| 2025-06-11 | 4180 | 4180 | 4180 | 4120 | +0.24% | 11 | 14 | 58,050 |
| 2025-06-10 | 4210 | 4170 | 4210 | 4110 | -0.24% | 21 | 45 | 186,810 |
| 2025-06-09 | 4220 | 4180 | 4220 | 4180 | -2.11% | 6 | 6 | 25,230 |
| 2025-06-06 | 4400 | 4270 | 4510 | 4270 | -2.73% | 35 | 62 | 270,030 |
| 2025-06-05 | 4220 | 4390 | 4390 | 4220 | +2.57% | 18 | 31 | 133,150 |
| 2025-06-04 | 4410 | 4280 | 4420 | 4170 | -0.23% | 34 | 45 | 191,760 |
| 2025-06-03 | 4300 | 4290 | 4550 | 4290 | +0.70% | 21 | 66 | 286,100 |
| 2025-06-02 | 4220 | 4260 | 4260 | 4110 | -0.23% | 27 | 59 | 246,850 |
| 2025-05-30 | 4330 | 4270 | 4330 | 4270 | 0.00% | 3 | 3 | 12,870 |
| 2025-05-29 | 4400 | 4270 | 4430 | 4260 | +0.23% | 18 | 24 | 103,280 |
| 2025-05-28 | 4200 | 4260 | 4580 | 4190 | -0.23% | 75 | 224 | 963,740 |
| 2025-05-27 | 4360 | 4270 | 4360 | 4200 | 0.00% | 19 | 31 | 131,680 |
| 2025-05-26 | 4390 | 4270 | 4540 | 4200 | -5.95% | 68 | 151 | 648,020 |
| 2025-05-23 | 4400 | 4540 | 4540 | 4290 | +3.42% | 28 | 123 | 538,660 |
| 2025-05-22 | 4510 | 4390 | 4840 | 4380 | -2.66% | 62 | 163 | 760,780 |
| 2025-05-21 | 4440 | 4510 | 4520 | 4290 | +2.97% | 36 | 51 | 225,900 |
| 2025-05-20 | 4460 | 4380 | 4460 | 4340 | -1.57% | 36 | 73 | 320,870 |
| 2025-05-19 | 4510 | 4450 | 4540 | 4440 | -1.77% | 27 | 41 | 184,400 |
| 2025-05-16 | 4500 | 4530 | 4600 | 4420 | +0.22% | 31 | 91 | 408,150 |
| 2025-05-15 | 4560 | 4520 | 4610 | 4480 | -2.16% | 29 | 52 | 235,100 |
| 2025-05-14 | 4580 | 4620 | 4840 | 4550 | +3.13% | 62 | 149 | 696,890 |
| 2025-05-13 | 4630 | 4480 | 4630 | 4480 | -2.61% | 40 | 83 | 378,650 |
| 2025-05-12 | 4390 | 4600 | 5090 | 4380 | +6.48% | 135 | 334 | 1,584,250 |
| 2025-05-08 | 4390 | 4320 | 4390 | 4320 | -1.59% | 9 | 12 | 52,080 |
| 2025-05-07 | 4350 | 4390 | 4530 | 4280 | +1.15% | 33 | 91 | 402,700 |
| 2025-05-06 | 4220 | 4340 | 4340 | 4180 | +2.60% | 24 | 55 | 234,730 |
| 2025-05-05 | 4390 | 4230 | 4390 | 4230 | -3.64% | 19 | 51 | 218,480 |
| 2025-05-02 | 4390 | 4390 | 4480 | 4360 | -2.23% | 11 | 15 | 66,410 |
| 2025-04-30 | 4310 | 4490 | 4490 | 4190 | +0.90% | 28 | 69 | 299,950 |
| 2025-04-29 | 4490 | 4450 | 4490 | 4400 | -1.33% | 18 | 49 | 218,160 |
| 2025-04-28 | 4560 | 4510 | 4590 | 4480 | -2.17% | 39 | 98 | 442,430 |
| 2025-04-25 | 4500 | 4610 | 4660 | 4480 | +1.99% | 51 | 147 | 670,960 |
| 2025-04-24 | 4520 | 4520 | 4710 | 4430 | 0.00% | 52 | 144 | 658,150 |
| 2025-04-23 | 4570 | 4520 | 4710 | 4490 | +0.22% | 29 | 54 | 248,220 |
| 2025-04-22 | 4440 | 4510 | 4730 | 4430 | +1.12% | 60 | 161 | 735,940 |
| 2025-04-21 | 4410 | 4460 | 4720 | 4400 | -0.67% | 64 | 205 | 929,490 |
| 2025-04-18 | 4540 | 4490 | 4540 | 4480 | +0.45% | 14 | 20 | 90,170 |
| 2025-04-17 | 4480 | 4470 | 4690 | 4450 | +2.52% | 56 | 174 | 790,760 |
| 2025-04-16 | 4310 | 4360 | 4470 | 4240 | +1.16% | 19 | 37 | 161,920 |
| 2025-04-15 | 4340 | 4310 | 4530 | 4310 | -2.93% | 21 | 60 | 262,640 |
| 2025-04-14 | 4410 | 4440 | 4460 | 4310 | +2.07% | 18 | 48 | 210,670 |
| 2025-04-11 | 4500 | 4350 | 4500 | 4290 | +2.35% | 46 | 111 | 486,520 |
| 2025-04-10 | 4260 | 4250 | 4410 | 4250 | +4.17% | 40 | 56 | 242,170 |
| 2025-04-09 | 4290 | 4080 | 4340 | 4070 | -6.64% | 94 | 302 | 1,270,970 |
| 2025-04-08 | 4410 | 4370 | 4440 | 4260 | +0.69% | 47 | 101 | 438,850 |
| 2025-04-07 | 4300 | 4340 | 4440 | 4150 | -2.47% | 43 | 96 | 412,110 |
| 2025-04-04 | 4520 | 4450 | 4610 | 4400 | -1.55% | 65 | 115 | 518,250 |
| 2025-04-03 | 4720 | 4520 | 4740 | 4520 | -3.21% | 86 | 193 | 887,900 |
| 2025-04-02 | 4870 | 4670 | 4920 | 4520 | -4.11% | 144 | 378 | 1,775,720 |
| 2025-04-01 | 4850 | 4870 | 5290 | 4780 | +2.10% | 167 | 584 | 2,913,640 |
| 2025-03-31 | 4860 | 4770 | 5130 | 4770 | -1.65% | 117 | 302 | 1,481,510 |
| 2025-03-28 | 5100 | 4850 | 5170 | 4820 | -4.90% | 123 | 262 | 1,291,290 |
| 2025-03-27 | 5240 | 5100 | 5260 | 5100 | -3.04% | 38 | 73 | 376,440 |
| 2025-03-26 | 5430 | 5260 | 5430 | 5260 | -0.75% | 19 | 34 | 181,220 |
| 2025-03-25 | 5270 | 5300 | 5560 | 5270 | +0.95% | 82 | 150 | 805,050 |
| 2025-03-24 | 5300 | 5250 | 5320 | 5210 | -1.69% | 26 | 47 | 247,550 |
| 2025-03-21 | 5220 | 5340 | 5420 | 5220 | +1.71% | 23 | 41 | 217,170 |
| 2025-03-20 | 5320 | 5250 | 5330 | 5210 | -1.50% | 29 | 46 | 241,950 |
| 2025-03-19 | 5300 | 5330 | 5360 | 5230 | -0.56% | 36 | 68 | 361,230 |
| 2025-03-18 | 5320 | 5360 | 5380 | 5300 | +2.29% | 33 | 60 | 320,230 |
| 2025-03-17 | 5260 | 5240 | 5360 | 5230 | +0.96% | 45 | 101 | 534,160 |
| 2025-03-14 | 5210 | 5190 | 5260 | 5190 | -0.76% | 34 | 70 | 365,390 |
| 2025-03-13 | 5310 | 5230 | 5330 | 5140 | -2.61% | 69 | 142 | 739,710 |
| 2025-03-12 | 5390 | 5370 | 5420 | 5290 | -1.65% | 32 | 82 | 439,790 |
| 2025-03-11 | 5400 | 5460 | 5500 | 5350 | +0.92% | 33 | 67 | 363,200 |
| 2025-03-10 | 5370 | 5410 | 5410 | 5340 | +0.37% | 25 | 36 | 194,000 |
| 2025-03-07 | 5460 | 5390 | 5490 | 5350 | +0.75% | 41 | 74 | 401,980 |
| 2025-03-06 | 5570 | 5350 | 5570 | 5300 | -4.29% | 76 | 181 | 982,350 |
| 2025-03-05 | 5570 | 5590 | 5750 | 5440 | +0.54% | 80 | 173 | 972,380 |
| 2025-03-04 | 5450 | 5560 | 5560 | 5430 | +2.39% | 33 | 64 | 353,610 |
| 2025-03-03 | 5470 | 5430 | 5560 | 5370 | -1.45% | 39 | 63 | 341,640 |
| 2025-02-28 | 5580 | 5510 | 5960 | 5480 | 0.00% | 139 | 280 | 1,590,790 |
| 2025-02-27 | 5530 | 5510 | 5650 | 5430 | -2.99% | 90 | 194 | 1,070,760 |
| 2025-02-26 | 5780 | 5680 | 5880 | 5490 | -1.73% | 166 | 327 | 1,849,340 |
| 2025-02-25 | 5410 | 5780 | 6060 | 5380 | +8.85% | 794 | 2,512 | 14,556,520 |
| 2025-02-24 | 5320 | 5310 | 5390 | 5140 | 0.00% | 78 | 189 | 997,760 |
| 2025-02-21 | 5290 | 5310 | 5440 | 5220 | +0.19% | 54 | 113 | 601,610 |
| 2025-02-20 | 5250 | 5300 | 5340 | 5250 | +1.15% | 83 | 145 | 769,260 |
| 2025-02-19 | 5310 | 5240 | 5310 | 5170 | -1.13% | 89 | 232 | 1,207,700 |
| 2025-02-18 | 5410 | 5300 | 5410 | 5240 | -1.30% | 57 | 113 | 601,420 |
| 2025-02-17 | 5290 | 5370 | 5400 | 5250 | +1.51% | 68 | 176 | 936,820 |
| 2025-02-14 | 5280 | 5290 | 5500 | 5240 | +0.38% | 105 | 306 | 1,645,940 |
| 2025-02-13 | 5350 | 5270 | 5620 | 5170 | -1.13% | 134 | 307 | 1,625,570 |
| 2025-02-12 | 5230 | 5330 | 5420 | 5230 | +2.30% | 41 | 72 | 382,120 |
| 2025-02-11 | 5150 | 5210 | 5210 | 5060 | 0.00% | 52 | 89 | 459,200 |
| 2025-02-10 | 5290 | 5210 | 5290 | 5070 | -0.19% | 40 | 70 | 361,930 |
| 2025-02-07 | 5220 | 5220 | 5340 | 5130 | -1.14% | 54 | 116 | 606,070 |
| 2025-02-06 | 5290 | 5280 | 5300 | 5080 | 0.00% | 82 | 184 | 958,470 |
| 2025-02-05 | 5410 | 5280 | 5540 | 5110 | -2.40% | 113 | 209 | 1,101,060 |
| 2025-02-04 | 5460 | 5410 | 5540 | 5350 | -0.73% | 65 | 127 | 695,160 |
| 2025-02-03 | 5450 | 5450 | 5750 | 5450 | +0.18% | 123 | 389 | 2,172,500 |
| 2025-01-31 | 5160 | 5440 | 5680 | 5140 | +6.67% | 362 | 1,082 | 5,927,880 |
| 2025-01-30 | 5010 | 5100 | 5200 | 5000 | +1.80% | 38 | 65 | 331,020 |
| 2025-01-29 | 5000 | 5010 | 5070 | 5000 | -0.60% | 33 | 59 | 296,160 |
| 2025-01-28 | 5020 | 5040 | 5070 | 4970 | -1.18% | 37 | 61 | 305,700 |
| 2025-01-27 | 5440 | 5100 | 5440 | 4990 | -3.04% | 115 | 269 | 1,377,610 |
| 2025-01-24 | 5070 | 5260 | 5310 | 5050 | +4.16% | 53 | 161 | 840,700 |
| 2025-01-23 | 5100 | 5050 | 5140 | 4970 | -1.75% | 46 | 91 | 459,890 |
| 2025-01-22 | 5040 | 5140 | 5160 | 5040 | +1.18% | 33 | 72 | 367,030 |
| 2025-01-21 | 5140 | 5080 | 5170 | 5080 | -1.17% | 22 | 27 | 138,280 |
| 2025-01-20 | 5010 | 5140 | 5150 | 4980 | +2.80% | 81 | 215 | 1,085,000 |
| 2025-01-17 | 4950 | 5000 | 5040 | 4950 | +0.20% | 12 | 21 | 104,780 |
| 2025-01-16 | 5020 | 4990 | 5050 | 4960 | 0.00% | 39 | 160 | 801,670 |
| 2025-01-15 | 5000 | 4990 | 5000 | 4900 | -0.40% | 11 | 16 | 79,430 |
| 2025-01-14 | 4940 | 5010 | 5010 | 4810 | +1.21% | 55 | 112 | 547,650 |
| 2025-01-13 | 5050 | 4950 | 5050 | 4880 | -0.20% | 41 | 89 | 442,400 |
| 2025-01-10 | 4960 | 4960 | 5100 | 4830 | +0.40% | 66 | 146 | 724,820 |
| 2025-01-09 | 4960 | 4940 | 5110 | 4900 | -2.76% | 60 | 150 | 745,650 |
| 2025-01-08 | 5050 | 5080 | 5120 | 4900 | +0.99% | 110 | 325 | 1,628,590 |
| 2025-01-06 | 5000 | 5030 | 5150 | 4980 | +0.60% | 70 | 326 | 1,648,150 |
| 2025-01-03 | 4840 | 5000 | 5100 | 4690 | 0.00% | 135 | 340 | 1,675,300 |