Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
50.3 ₽ +7.07% ↑История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 16.05 | 16.25 | 16.25 | 16 | +0.93% | 23 | 10,200 | 164,635 |
| 2025-12-29 | 16 | 16.1 | 16.25 | 16 | -0.92% | 36 | 72,100 | 1,167,015 |
| 2025-12-26 | 16 | 16.25 | 16.25 | 16 | +0.62% | 30 | 6,300 | 101,520 |
| 2025-12-25 | 16.25 | 16.15 | 16.4 | 15.9 | -1.52% | 51 | 47,800 | 766,850 |
| 2025-12-24 | 16.35 | 16.4 | 16.65 | 16.1 | -0.91% | 51 | 25,300 | 411,205 |
| 2025-12-23 | 16.55 | 16.55 | 16.8 | 16.2 | -1.78% | 105 | 25,200 | 415,075 |
| 2025-12-22 | 16.5 | 16.85 | 16.9 | 16.5 | +1.81% | 58 | 52,000 | 870,030 |
| 2025-12-19 | 16.35 | 16.55 | 16.75 | 16.35 | +0.30% | 43 | 29,000 | 479,945 |
| 2025-12-18 | 16.5 | 16.5 | 16.5 | 16.2 | 0.00% | 40 | 25,400 | 415,175 |
| 2025-12-17 | 16.55 | 16.5 | 16.55 | 16.2 | 0.00% | 32 | 14,300 | 235,090 |
| 2025-12-16 | 16.3 | 16.5 | 16.6 | 16.3 | +0.30% | 53 | 17,900 | 294,605 |
| 2025-12-15 | 16.15 | 16.45 | 16.6 | 15.7 | +2.17% | 107 | 101,100 | 1,622,475 |
| 2025-12-12 | 16.5 | 16.1 | 16.6 | 16 | -3.01% | 128 | 97,400 | 1,578,635 |
| 2025-12-11 | 16.55 | 16.6 | 16.6 | 16.5 | +0.61% | 14 | 2,300 | 38,140 |
| 2025-12-10 | 16.65 | 16.5 | 16.7 | 16.25 | -1.49% | 78 | 68,900 | 1,134,210 |
| 2025-12-09 | 16.8 | 16.75 | 16.9 | 16.45 | -0.30% | 46 | 35,700 | 592,420 |
| 2025-12-08 | 16.4 | 16.8 | 16.9 | 16.4 | +0.30% | 14 | 18,600 | 309,765 |
| 2025-12-05 | 16.55 | 16.75 | 16.75 | 16.15 | -0.30% | 67 | 25,600 | 422,310 |
| 2025-12-04 | 16.7 | 16.8 | 16.85 | 16.7 | +0.60% | 8 | 1,100 | 18,465 |
| 2025-12-03 | 16.75 | 16.7 | 16.8 | 16.4 | -0.89% | 28 | 16,800 | 278,775 |
| 2025-12-02 | 16.75 | 16.85 | 16.85 | 16.75 | +1.20% | 13 | 6,600 | 110,760 |
| 2025-12-01 | 16.55 | 16.65 | 16.75 | 16.55 | -0.30% | 14 | 3,800 | 63,160 |
| 2025-11-28 | 16.75 | 16.7 | 16.75 | 16.65 | 0.00% | 7 | 6,200 | 103,290 |
| 2025-11-27 | 16.95 | 16.7 | 16.95 | 16.65 | -0.89% | 12 | 3,500 | 58,800 |
| 2025-11-26 | 16.85 | 16.85 | 16.85 | 16.75 | -0.59% | 10 | 7,800 | 130,870 |
| 2025-11-25 | 16.9 | 16.95 | 16.95 | 16.7 | +0.30% | 89 | 15,900 | 267,055 |
| 2025-11-24 | 16.9 | 16.9 | 17 | 16.7 | -0.29% | 32 | 46,100 | 774,240 |
| 2025-11-21 | 17 | 16.95 | 17 | 16.65 | -0.29% | 19 | 18,900 | 317,570 |
| 2025-11-20 | 17.1 | 17 | 17.1 | 16.85 | -0.87% | 15 | 2,200 | 37,360 |
| 2025-11-19 | 16.9 | 17.15 | 17.15 | 16.9 | +1.18% | 11 | 6,300 | 107,250 |
| 2025-11-18 | 17.15 | 16.95 | 17.15 | 16.75 | -0.29% | 16 | 7,800 | 131,325 |
| 2025-11-17 | 16.9 | 17 | 17 | 16.85 | 0.00% | 9 | 2,600 | 43,970 |
| 2025-11-14 | 17 | 17 | 17 | 16.9 | -1.16% | 11 | 1,900 | 32,170 |
| 2025-11-13 | 17.05 | 17.2 | 17.25 | 16.9 | -0.29% | 34 | 16,600 | 281,955 |
| 2025-11-12 | 17.2 | 17.25 | 17.25 | 17.05 | +0.29% | 10 | 1,300 | 22,275 |
| 2025-11-11 | 17 | 17.2 | 17.25 | 17 | 0.00% | 5 | 800 | 13,730 |
| 2025-11-10 | 17.6 | 17.2 | 17.6 | 16.9 | -0.58% | 34 | 34,900 | 596,960 |
| 2025-11-07 | 17.25 | 17.3 | 17.3 | 17 | +0.87% | 7 | 7,600 | 130,940 |
| 2025-11-06 | 17 | 17.15 | 17.15 | 17 | 0.00% | 4 | 1,900 | 32,315 |
| 2025-11-05 | 17.15 | 17.15 | 17.5 | 17.15 | -0.29% | 19 | 11,000 | 189,365 |
| 2025-11-03 | 17.15 | 17.2 | 17.2 | 17.15 | +0.29% | 4 | 500 | 8,590 |
| 2025-11-01 | 16.95 | 17.15 | 17.2 | 16.9 | 0.00% | 11 | 12,700 | 216,715 |
| 2025-10-31 | 16.9 | 17.15 | 17.15 | 16.75 | -0.58% | 15 | 2,400 | 40,540 |
| 2025-10-30 | 17.2 | 17.25 | 17.25 | 16.85 | +0.29% | 10 | 25,300 | 431,065 |
| 2025-10-29 | 17.25 | 17.2 | 17.25 | 17.1 | -0.86% | 9 | 6,500 | 111,775 |
| 2025-10-28 | 17.55 | 17.35 | 17.6 | 16.85 | +0.58% | 19 | 6,000 | 102,765 |
| 2025-10-27 | 16.9 | 17.25 | 17.25 | 16.7 | 0.00% | 27 | 23,000 | 388,675 |
| 2025-10-24 | 16.95 | 17.25 | 18 | 16.65 | +2.68% | 127 | 95,400 | 1,648,985 |
| 2025-10-23 | 16.65 | 16.8 | 17.75 | 16.35 | +0.60% | 104 | 109,100 | 1,858,120 |
| 2025-10-22 | 17.2 | 16.7 | 17.75 | 16.5 | -2.62% | 77 | 78,400 | 1,335,300 |
| 2025-10-21 | 17.25 | 17.15 | 17.25 | 16.7 | -2.00% | 21 | 23,000 | 392,410 |
| 2025-10-20 | 17 | 17.5 | 17.8 | 17 | +2.94% | 42 | 34,200 | 594,775 |
| 2025-10-17 | 17.2 | 17 | 17.2 | 16.45 | -0.87% | 21 | 8,900 | 148,785 |
| 2025-10-16 | 17.5 | 17.15 | 17.75 | 16.5 | +0.59% | 83 | 40,800 | 690,530 |
| 2025-10-15 | 16.15 | 17.05 | 18.15 | 16.15 | +3.96% | 135 | 52,500 | 912,250 |
| 2025-10-14 | 16.55 | 16.4 | 16.55 | 15.85 | -1.80% | 45 | 47,300 | 767,330 |
| 2025-10-13 | 17.4 | 16.7 | 17.4 | 16.5 | -4.30% | 16 | 9,700 | 160,980 |
| 2025-10-10 | 17.1 | 17.45 | 17.45 | 16.55 | +2.65% | 16 | 1,900 | 32,060 |
| 2025-10-09 | 16.7 | 17 | 17.3 | 16.7 | -3.13% | 20 | 19,400 | 326,660 |
| 2025-10-08 | 17.3 | 17.55 | 17.55 | 16.8 | +1.74% | 17 | 28,500 | 488,380 |
| 2025-10-07 | 17 | 17.25 | 17.25 | 16.75 | -0.58% | 24 | 16,600 | 281,480 |
| 2025-10-06 | 16.55 | 17.35 | 17.35 | 16.25 | +2.36% | 23 | 19,500 | 327,575 |
| 2025-10-03 | 17.15 | 16.95 | 17.15 | 16.6 | -1.17% | 23 | 18,500 | 311,800 |
| 2025-10-02 | 17.45 | 17.15 | 17.6 | 17 | -1.72% | 25 | 23,100 | 398,025 |
| 2025-10-01 | 17.05 | 17.45 | 17.5 | 17.05 | 0.00% | 23 | 8,900 | 153,640 |
| 2025-09-30 | 17.75 | 17.45 | 17.75 | 17.4 | -0.57% | 12 | 7,200 | 125,845 |
| 2025-09-29 | 17.75 | 17.55 | 18.3 | 17.3 | -0.57% | 31 | 12,500 | 221,660 |
| 2025-09-26 | 17.7 | 17.65 | 17.95 | 17.05 | +2.62% | 30 | 29,400 | 515,760 |
| 2025-09-25 | 17.05 | 17.2 | 17.2 | 17.05 | 0.00% | 8 | 5,400 | 92,820 |
| 2025-09-24 | 17.2 | 17.2 | 17.2 | 17.05 | 0.00% | 10 | 3,700 | 63,600 |
| 2025-09-23 | 17.5 | 17.2 | 17.5 | 17.1 | -1.71% | 21 | 6,200 | 106,665 |
| 2025-09-22 | 17.5 | 17.5 | 17.5 | 17.5 | 0.00% | 1 | 100 | 1,750 |
| 2025-09-19 | 17.2 | 17.5 | 17.5 | 17.2 | -0.57% | 9 | 5,700 | 98,630 |
| 2025-09-18 | 17.35 | 17.6 | 17.6 | 17.3 | +0.28% | 7 | 1,400 | 24,285 |
| 2025-09-17 | 17.5 | 17.55 | 17.65 | 17.35 | -0.28% | 15 | 10,000 | 174,155 |
| 2025-09-16 | 17.55 | 17.6 | 17.6 | 17.45 | +0.86% | 7 | 3,900 | 68,270 |
| 2025-09-15 | 17.55 | 17.45 | 17.55 | 17.4 | -0.85% | 12 | 4,000 | 69,785 |
| 2025-09-12 | 18.1 | 17.6 | 18.1 | 17.35 | -0.28% | 20 | 6,600 | 115,995 |
| 2025-09-11 | 17.8 | 17.65 | 17.8 | 17.55 | -1.12% | 8 | 1,100 | 19,360 |
| 2025-09-10 | 17.55 | 17.85 | 18.25 | 17.5 | +1.42% | 66 | 28,200 | 503,210 |
| 2025-09-09 | 17.45 | 17.6 | 17.6 | 17.35 | -0.28% | 12 | 2,100 | 36,595 |
| 2025-09-08 | 17.65 | 17.65 | 17.8 | 17.4 | -0.28% | 25 | 7,900 | 139,000 |
| 2025-09-05 | 17.3 | 17.7 | 17.95 | 17.25 | +2.91% | 28 | 13,400 | 233,545 |
| 2025-09-04 | 17.1 | 17.2 | 17.2 | 17.05 | +0.29% | 6 | 900 | 15,400 |
| 2025-09-03 | 17.1 | 17.15 | 17.15 | 17 | -0.87% | 6 | 12,100 | 206,070 |
| 2025-09-02 | 17.25 | 17.3 | 17.3 | 17.05 | -1.42% | 10 | 3,000 | 51,510 |
| 2025-09-01 | 17.35 | 17.55 | 17.55 | 17.15 | -0.28% | 15 | 3,400 | 59,355 |
| 2025-08-29 | 17.55 | 17.6 | 17.6 | 17.1 | -1.12% | 22 | 3,000 | 52,340 |
| 2025-08-28 | 17.8 | 17.8 | 17.8 | 17.8 | +0.56% | 1 | 100 | 1,780 |
| 2025-08-27 | 17.6 | 17.7 | 17.7 | 17.6 | +0.28% | 2 | 400 | 7,050 |
| 2025-08-26 | 17.5 | 17.65 | 17.7 | 17.3 | 0.00% | 25 | 6,200 | 108,175 |
| 2025-08-25 | 17.45 | 17.65 | 17.65 | 17.45 | 0.00% | 2 | 200 | 3,510 |
| 2025-08-22 | 17.45 | 17.65 | 17.65 | 17.3 | -0.28% | 7 | 2,500 | 43,960 |
| 2025-08-21 | 17.95 | 17.7 | 17.95 | 17.05 | -1.12% | 37 | 14,000 | 243,330 |
| 2025-08-20 | 17.75 | 17.9 | 17.9 | 17.65 | 0.00% | 8 | 800 | 14,255 |
| 2025-08-19 | 17.8 | 17.9 | 18.15 | 17.55 | +0.28% | 34 | 9,800 | 175,260 |
| 2025-08-18 | 17.8 | 17.85 | 17.85 | 17.7 | -0.28% | 9 | 1,000 | 17,760 |
| 2025-08-15 | 17.85 | 17.9 | 17.9 | 17.3 | -1.10% | 70 | 15,100 | 265,595 |
| 2025-08-14 | 17.9 | 18.1 | 18.1 | 17.75 | -0.28% | 29 | 6,300 | 112,760 |
| 2025-08-13 | 17.95 | 18.15 | 18.2 | 17.9 | -0.27% | 12 | 1,800 | 32,610 |
| 2025-08-12 | 18.05 | 18.2 | 18.35 | 17.8 | +0.55% | 27 | 6,800 | 122,155 |
| 2025-08-11 | 17.65 | 18.1 | 19.4 | 17.6 | +1.97% | 86 | 33,500 | 605,505 |
| 2025-08-08 | 17.85 | 17.75 | 17.85 | 17.45 | +1.14% | 35 | 8,700 | 152,900 |
| 2025-08-07 | 17.55 | 17.55 | 17.85 | 16.95 | +0.86% | 76 | 35,500 | 618,390 |
| 2025-08-06 | 17.65 | 17.4 | 17.9 | 17.05 | -0.85% | 66 | 22,900 | 397,185 |
| 2025-08-05 | 17.65 | 17.55 | 17.65 | 17.3 | -1.40% | 23 | 7,100 | 123,970 |
| 2025-08-04 | 17.65 | 17.8 | 17.9 | 17.1 | +1.14% | 34 | 13,500 | 236,290 |
| 2025-08-01 | 17.6 | 17.6 | 17.6 | 17.45 | +0.28% | 11 | 1,500 | 26,320 |
| 2025-07-31 | 17.55 | 17.55 | 17.75 | 17.4 | +1.45% | 48 | 33,500 | 587,695 |
| 2025-07-30 | 16.65 | 17.3 | 17.45 | 16.65 | +1.76% | 45 | 21,600 | 371,040 |
| 2025-07-29 | 17.05 | 17 | 17.05 | 16.25 | +0.89% | 38 | 13,000 | 218,150 |
| 2025-07-28 | 16.2 | 16.85 | 17.55 | 16.2 | +0.90% | 77 | 22,800 | 382,650 |
| 2025-07-25 | 16.2 | 16.7 | 16.7 | 16.05 | +3.09% | 38 | 16,700 | 273,370 |
| 2025-07-24 | 16.1 | 16.2 | 16.25 | 15.95 | +0.93% | 38 | 19,000 | 306,145 |
| 2025-07-23 | 15.8 | 16.05 | 16.1 | 15.75 | +0.31% | 22 | 3,900 | 62,315 |
| 2025-07-22 | 15.85 | 16 | 16.05 | 15.75 | +0.95% | 24 | 10,200 | 161,930 |
| 2025-07-21 | 16 | 15.85 | 16 | 15.85 | -0.94% | 12 | 1,600 | 25,465 |
| 2025-07-18 | 15.8 | 16 | 16 | 15.8 | +0.63% | 13 | 1,900 | 30,245 |
| 2025-07-17 | 15.95 | 15.9 | 15.95 | 15.7 | 0.00% | 15 | 2,100 | 33,290 |
| 2025-07-16 | 16 | 15.9 | 16 | 15.5 | -0.62% | 35 | 14,400 | 225,980 |
| 2025-07-15 | 15.85 | 16 | 16.1 | 15.85 | +0.31% | 15 | 3,900 | 62,415 |
| 2025-07-14 | 15.85 | 15.95 | 15.95 | 15.4 | +1.27% | 44 | 12,900 | 202,465 |
| 2025-07-11 | 15.7 | 15.75 | 15.8 | 15.45 | -0.32% | 43 | 22,500 | 351,630 |
| 2025-07-10 | 15.85 | 15.8 | 15.85 | 15.8 | -0.94% | 4 | 3,100 | 48,985 |
| 2025-07-09 | 15.85 | 15.95 | 15.95 | 15.7 | 0.00% | 22 | 10,700 | 168,885 |
| 2025-07-08 | 16.2 | 15.95 | 16.2 | 15.75 | +1.27% | 24 | 5,800 | 92,810 |
| 2025-07-07 | 16.1 | 15.75 | 16.15 | 15.75 | -2.78% | 37 | 6,000 | 95,205 |
| 2025-07-04 | 16.3 | 16.2 | 16.3 | 16.2 | -1.52% | 5 | 2,300 | 37,300 |
| 2025-07-03 | 16.3 | 16.45 | 16.55 | 16.2 | -1.20% | 20 | 3,700 | 60,755 |
| 2025-07-02 | 16 | 16.65 | 16.7 | 15.85 | +3.42% | 48 | 20,300 | 328,780 |
| 2025-07-01 | 16 | 16.1 | 16.15 | 16 | -0.31% | 20 | 10,500 | 168,740 |
| 2025-06-30 | 16.1 | 16.15 | 16.15 | 16 | -0.62% | 13 | 3,000 | 48,110 |
| 2025-06-27 | 15.85 | 16.25 | 16.8 | 15.85 | +1.88% | 76 | 28,700 | 461,790 |
| 2025-06-26 | 16.05 | 15.95 | 16.15 | 15.6 | -1.54% | 108 | 50,000 | 789,265 |
| 2025-06-25 | 16.1 | 16.2 | 16.2 | 16 | 0.00% | 16 | 3,400 | 54,685 |
| 2025-06-24 | 16.25 | 16.2 | 16.25 | 15.85 | 0.00% | 14 | 3,200 | 51,275 |
| 2025-06-23 | 16.05 | 16.2 | 16.6 | 16.05 | -0.61% | 28 | 8,600 | 139,800 |
| 2025-06-20 | 16.15 | 16.3 | 16.3 | 16.05 | 0.00% | 18 | 2,300 | 37,195 |
| 2025-06-19 | 16.2 | 16.3 | 16.4 | 16.2 | +0.62% | 11 | 4,200 | 68,275 |
| 2025-06-18 | 16 | 16.2 | 16.2 | 16 | 0.00% | 7 | 1,000 | 16,090 |
| 2025-06-17 | 16.1 | 16.2 | 16.25 | 16 | +0.93% | 9 | 1,500 | 24,105 |
| 2025-06-16 | 16.05 | 16.05 | 16.35 | 15.8 | -1.23% | 18 | 12,100 | 192,955 |
| 2025-06-13 | 15.9 | 16.25 | 16.25 | 15.9 | +0.93% | 11 | 2,800 | 45,125 |
| 2025-06-11 | 16 | 16.1 | 16.15 | 15.85 | -1.23% | 28 | 3,900 | 62,325 |
| 2025-06-10 | 16 | 16.3 | 16.3 | 15.8 | 0.00% | 15 | 5,400 | 85,970 |
| 2025-06-09 | 15.9 | 16.3 | 16.3 | 15.9 | +1.56% | 14 | 3,400 | 54,675 |
| 2025-06-06 | 16.1 | 16.05 | 16.1 | 15.9 | 0.00% | 17 | 5,200 | 83,255 |
| 2025-06-05 | 15.95 | 16.05 | 16.15 | 15.9 | -0.62% | 27 | 16,900 | 272,335 |
| 2025-06-04 | 16 | 16.15 | 16.25 | 15.95 | 0.00% | 16 | 3,000 | 48,235 |
| 2025-06-03 | 16.25 | 16.15 | 16.3 | 15.85 | -0.31% | 22 | 5,200 | 83,510 |
| 2025-06-02 | 16.45 | 16.2 | 16.65 | 15.85 | +1.25% | 29 | 6,200 | 99,985 |
| 2025-05-30 | 15.95 | 16 | 16.2 | 15.95 | 0.00% | 8 | 1,600 | 25,745 |
| 2025-05-29 | 15.7 | 16 | 16 | 15.7 | +1.59% | 12 | 4,700 | 74,365 |
| 2025-05-28 | 15.9 | 15.75 | 15.9 | 15.7 | +0.32% | 7 | 1,700 | 26,765 |
| 2025-05-27 | 15.85 | 15.7 | 15.85 | 15.65 | -0.95% | 16 | 4,100 | 64,330 |
| 2025-05-26 | 15.9 | 15.85 | 15.9 | 15.7 | -2.46% | 12 | 3,100 | 48,950 |
| 2025-05-23 | 16 | 16.25 | 16.25 | 16 | 0.00% | 8 | 800 | 12,850 |
| 2025-05-22 | 15.95 | 16.25 | 16.25 | 15.95 | +0.62% | 14 | 2,100 | 33,595 |
| 2025-05-21 | 16.05 | 16.15 | 16.15 | 15.9 | +0.31% | 11 | 3,000 | 48,240 |
| 2025-05-20 | 16 | 16.1 | 16.1 | 15.9 | 0.00% | 14 | 8,900 | 142,480 |
| 2025-05-19 | 16.2 | 16.1 | 16.3 | 16.1 | 0.00% | 26 | 43,700 | 704,390 |
| 2025-05-16 | 16.25 | 16.1 | 16.25 | 16 | -0.92% | 29 | 10,900 | 175,255 |
| 2025-05-15 | 16.4 | 16.25 | 16.4 | 16.1 | -0.91% | 20 | 15,400 | 248,965 |
| 2025-05-14 | 16.45 | 16.4 | 16.45 | 16.1 | -0.91% | 31 | 15,400 | 252,190 |
| 2025-05-13 | 16.45 | 16.55 | 17.1 | 16.35 | -1.19% | 27 | 9,500 | 157,090 |
| 2025-05-12 | 16.45 | 16.75 | 16.75 | 16.05 | +1.82% | 58 | 28,100 | 456,710 |
| 2025-05-08 | 16.45 | 16.45 | 16.55 | 16.2 | -0.60% | 7 | 700 | 11,490 |
| 2025-05-07 | 16.8 | 16.55 | 16.85 | 16.2 | -1.49% | 47 | 30,000 | 490,945 |
| 2025-05-06 | 16 | 16.8 | 16.8 | 16 | +2.75% | 26 | 8,500 | 138,480 |
| 2025-05-05 | 16.4 | 16.35 | 16.4 | 15.7 | -0.61% | 47 | 15,100 | 241,060 |
| 2025-04-30 | 16.5 | 16.45 | 16.5 | 15.75 | -0.30% | 45 | 20,600 | 330,905 |
| 2025-04-29 | 16.7 | 16.5 | 16.7 | 16.5 | -1.79% | 11 | 1,200 | 19,955 |
| 2025-04-28 | 17 | 16.8 | 17.05 | 16.6 | -2.04% | 48 | 18,400 | 309,150 |
| 2025-04-25 | 16.75 | 17.15 | 18.1 | 16.65 | +2.39% | 85 | 47,400 | 823,650 |
| 2025-04-24 | 16.8 | 16.75 | 16.95 | 16.7 | +0.90% | 27 | 5,200 | 87,740 |
| 2025-04-23 | 17.05 | 16.6 | 17.2 | 16.25 | -4.87% | 58 | 26,700 | 449,045 |
| 2025-04-22 | 16.9 | 17.45 | 17.9 | 16.9 | +3.56% | 83 | 36,700 | 643,355 |
| 2025-04-21 | 16.75 | 16.85 | 17 | 16.6 | -0.59% | 34 | 8,200 | 137,990 |
| 2025-04-18 | 16.5 | 16.95 | 16.95 | 16.4 | +2.73% | 27 | 14,900 | 246,080 |
| 2025-04-17 | 16.6 | 16.5 | 16.9 | 16.4 | -0.60% | 32 | 12,900 | 214,415 |
| 2025-04-16 | 15.8 | 16.6 | 16.6 | 15.55 | +4.08% | 34 | 7,800 | 124,115 |
| 2025-04-15 | 16.15 | 15.95 | 16.15 | 15.8 | -2.15% | 29 | 6,900 | 110,390 |
| 2025-04-14 | 16.5 | 16.3 | 17.2 | 16 | -1.21% | 38 | 12,000 | 197,325 |
| 2025-04-11 | 16.2 | 16.5 | 16.55 | 15.9 | +2.17% | 37 | 15,300 | 248,740 |
| 2025-04-10 | 15.75 | 16.15 | 16.2 | 15.75 | +2.87% | 38 | 18,500 | 297,050 |
| 2025-04-09 | 16.2 | 15.7 | 16.25 | 15.1 | -4.27% | 92 | 60,700 | 942,360 |
| 2025-04-08 | 16.5 | 16.4 | 16.95 | 16.05 | 0.00% | 58 | 12,600 | 206,605 |
| 2025-04-07 | 18.2 | 16.4 | 18.2 | 15.35 | -7.61% | 314 | 130,600 | 2,128,290 |
| 2025-04-04 | 18.35 | 17.75 | 18.4 | 17.4 | -2.47% | 40 | 9,200 | 163,795 |
| 2025-04-03 | 18.55 | 18.2 | 18.6 | 18.1 | -2.15% | 29 | 5,800 | 105,975 |
| 2025-04-02 | 18.85 | 18.6 | 18.85 | 18.15 | +0.81% | 26 | 6,500 | 119,495 |
| 2025-04-01 | 19.35 | 18.45 | 19.35 | 18.45 | -1.34% | 28 | 17,300 | 321,605 |
| 2025-03-31 | 19 | 18.7 | 19 | 18.1 | +0.54% | 31 | 9,100 | 168,700 |
| 2025-03-28 | 19.2 | 18.6 | 19.3 | 18.35 | -3.12% | 53 | 20,700 | 386,150 |
| 2025-03-27 | 19.05 | 19.2 | 19.55 | 19.05 | -1.29% | 19 | 5,200 | 99,645 |
| 2025-03-26 | 19.45 | 19.45 | 19.7 | 19.1 | 0.00% | 22 | 4,700 | 91,185 |
| 2025-03-25 | 19.25 | 19.45 | 19.5 | 19.25 | +1.57% | 23 | 18,300 | 353,445 |
| 2025-03-24 | 19.05 | 19.15 | 19.2 | 18.75 | -0.78% | 24 | 3,900 | 74,045 |
| 2025-03-21 | 19.05 | 19.3 | 19.35 | 18.95 | -0.77% | 27 | 5,500 | 105,250 |
| 2025-03-20 | 19.5 | 19.45 | 19.55 | 19.2 | -0.26% | 17 | 4,400 | 85,380 |
| 2025-03-19 | 19.55 | 19.5 | 19.55 | 19.2 | -0.51% | 21 | 6,700 | 130,435 |
| 2025-03-18 | 19.35 | 19.6 | 19.6 | 19.2 | 0.00% | 39 | 13,600 | 262,990 |
| 2025-03-17 | 19.45 | 19.6 | 19.6 | 19.1 | +2.08% | 22 | 4,700 | 91,395 |
| 2025-03-14 | 19.35 | 19.2 | 19.5 | 18.85 | +1.86% | 42 | 12,000 | 230,180 |
| 2025-03-13 | 19.4 | 18.85 | 19.5 | 18.5 | -2.84% | 64 | 18,700 | 351,020 |
| 2025-03-12 | 19.7 | 19.4 | 19.7 | 19.05 | -2.51% | 69 | 26,700 | 515,580 |
| 2025-03-11 | 19.9 | 19.9 | 19.95 | 19.75 | -0.25% | 13 | 3,900 | 77,590 |
| 2025-03-10 | 19.75 | 19.95 | 19.95 | 19.7 | -0.50% | 6 | 2,600 | 51,315 |
| 2025-03-07 | 20.05 | 20.05 | 20.15 | 19.5 | -0.25% | 28 | 11,900 | 236,925 |
| 2025-03-06 | 20.25 | 20.1 | 20.25 | 19.95 | -0.74% | 10 | 2,900 | 57,970 |
| 2025-03-05 | 19.9 | 20.25 | 20.45 | 19.65 | +0.50% | 41 | 14,600 | 293,995 |
| 2025-03-04 | 19.45 | 20.15 | 20.45 | 19.1 | +4.95% | 70 | 24,500 | 485,480 |
| 2025-03-03 | 19.9 | 19.2 | 19.9 | 19 | -3.52% | 95 | 31,700 | 611,460 |
| 2025-02-28 | 20.1 | 19.9 | 20.4 | 19.65 | -0.75% | 60 | 22,900 | 457,145 |
| 2025-02-27 | 20 | 20.05 | 20.05 | 19.3 | -1.96% | 109 | 52,300 | 1,032,730 |
| 2025-02-26 | 20.75 | 20.45 | 20.75 | 19.9 | -1.68% | 99 | 54,600 | 1,113,895 |
| 2025-02-25 | 20.8 | 20.8 | 21.35 | 20.05 | 0.00% | 137 | 108,600 | 2,280,940 |
| 2025-02-24 | 20.6 | 20.8 | 20.95 | 20.6 | 0.00% | 38 | 24,600 | 509,820 |
| 2025-02-21 | 20.95 | 20.8 | 21.05 | 20.55 | +0.48% | 65 | 15,100 | 313,620 |
| 2025-02-20 | 20 | 20.7 | 20.95 | 19.9 | +3.50% | 159 | 138,600 | 2,864,210 |
| 2025-02-19 | 19.9 | 20 | 20 | 19.75 | +0.50% | 24 | 8,200 | 163,270 |
| 2025-02-18 | 20.2 | 19.9 | 20.2 | 19.7 | -3.40% | 114 | 57,100 | 1,139,360 |
| 2025-02-17 | 20.5 | 20.6 | 20.65 | 20 | +0.49% | 85 | 61,700 | 1,261,235 |
| 2025-02-14 | 20.25 | 20.5 | 20.9 | 19.95 | +1.23% | 114 | 32,900 | 671,915 |
| 2025-02-13 | 20.3 | 20.25 | 20.55 | 20.15 | +1.25% | 44 | 12,200 | 247,675 |
| 2025-02-12 | 20.25 | 20 | 20.35 | 20 | -0.99% | 44 | 10,500 | 211,440 |
| 2025-02-11 | 20.1 | 20.2 | 20.25 | 20 | +0.50% | 14 | 2,000 | 40,355 |
| 2025-02-10 | 19.95 | 20.1 | 20.3 | 19.85 | +0.75% | 37 | 21,400 | 431,080 |
| 2025-02-07 | 20.75 | 19.95 | 20.95 | 19.35 | -2.21% | 135 | 59,600 | 1,195,515 |
| 2025-02-06 | 19.45 | 20.4 | 21.05 | 19.45 | +4.88% | 312 | 145,600 | 2,993,315 |
| 2025-02-05 | 19.4 | 19.45 | 19.5 | 19.3 | -0.26% | 19 | 8,200 | 159,250 |
| 2025-02-04 | 20 | 19.5 | 20.05 | 19.25 | -2.01% | 51 | 12,800 | 249,685 |
| 2025-02-03 | 20.1 | 19.9 | 20.1 | 19.7 | -1.00% | 36 | 9,700 | 192,095 |
| 2025-01-31 | 20.05 | 20.1 | 20.3 | 19.9 | +0.25% | 65 | 21,700 | 435,975 |
| 2025-01-30 | 20 | 20.05 | 20.3 | 19.7 | +0.25% | 58 | 13,600 | 271,375 |
| 2025-01-29 | 19.7 | 20 | 20 | 19.5 | +1.52% | 38 | 8,700 | 171,215 |
| 2025-01-28 | 19.7 | 19.7 | 19.7 | 19.45 | -0.25% | 12 | 3,000 | 58,955 |
| 2025-01-27 | 19.95 | 19.75 | 19.95 | 19.15 | -1.25% | 47 | 11,000 | 215,385 |
| 2025-01-24 | 19.95 | 20 | 20.25 | 19.75 | 0.00% | 55 | 26,500 | 527,655 |
| 2025-01-23 | 20.3 | 20 | 20.4 | 19.9 | -1.23% | 46 | 18,900 | 380,455 |
| 2025-01-22 | 20.35 | 20.25 | 20.4 | 20.1 | -0.49% | 46 | 11,500 | 232,860 |
| 2025-01-21 | 20.15 | 20.35 | 20.5 | 19.95 | -1.21% | 52 | 10,900 | 219,135 |
| 2025-01-20 | 19.9 | 20.6 | 21 | 19.7 | +3.52% | 149 | 56,000 | 1,150,640 |
| 2025-01-17 | 19.45 | 19.9 | 20 | 19.25 | +0.25% | 63 | 26,900 | 532,130 |
| 2025-01-16 | 19.25 | 19.85 | 19.9 | 19.25 | +4.20% | 75 | 17,200 | 337,670 |
| 2025-01-15 | 19.05 | 19.05 | 19.25 | 19 | -0.52% | 19 | 6,100 | 116,370 |
| 2025-01-14 | 18.85 | 19.15 | 19.15 | 18.85 | +1.59% | 30 | 7,000 | 133,065 |
| 2025-01-13 | 19.1 | 18.85 | 19.15 | 18.3 | -1.05% | 58 | 13,800 | 259,200 |
| 2025-01-10 | 19.25 | 19.05 | 19.35 | 18.45 | +0.26% | 54 | 15,400 | 290,020 |
| 2025-01-09 | 19.45 | 19 | 19.45 | 18.75 | -0.78% | 61 | 50,000 | 943,905 |
| 2025-01-08 | 19 | 19.15 | 19.5 | 17.95 | +1.32% | 127 | 46,100 | 863,420 |
| 2025-01-06 | 18.95 | 18.9 | 18.95 | 18.9 | -1.31% | 9 | 1,300 | 24,605 |
| 2025-01-03 | 19.2 | 19.15 | 19.5 | 18.7 | 0.00% | 47 | 11,200 | 213,380 |