Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOSP
20.96 ₽ +3.25% ↑История котировок JNOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 11.08 | 11.28 | 11.4 | 10.8 | +2.17% | 106 | 50,400 | 563,540 |
| 2024-12-28 | 11.08 | 11.04 | 11.16 | 10.9 | -0.36% | 42 | 20,900 | 230,532 |
| 2024-12-27 | 11.12 | 11.08 | 11.18 | 10.92 | +0.54% | 108 | 55,800 | 615,810 |
| 2024-12-26 | 11.32 | 11.02 | 11.4 | 10.98 | -2.65% | 123 | 38,000 | 424,804 |
| 2024-12-25 | 11.46 | 11.32 | 11.5 | 10.8 | -1.91% | 98 | 34,300 | 384,718 |
| 2024-12-24 | 11.02 | 11.54 | 11.54 | 11 | +4.72% | 95 | 57,500 | 646,080 |
| 2024-12-23 | 10.42 | 11.02 | 11.78 | 10.42 | +2.04% | 99 | 22,800 | 257,336 |
| 2024-12-20 | 10.24 | 10.8 | 10.98 | 10.18 | +5.88% | 43 | 10,900 | 116,854 |
| 2024-12-19 | 9.98 | 10.2 | 10.32 | 9.88 | 0.00% | 17 | 3,800 | 38,804 |
| 2024-12-18 | 10.22 | 10.2 | 10.22 | 9.94 | +0.79% | 16 | 4,300 | 43,698 |
| 2024-12-17 | 10.34 | 10.12 | 10.34 | 10 | -1.56% | 24 | 6,800 | 68,622 |
| 2024-12-16 | 10.54 | 10.28 | 10.6 | 10.28 | -2.28% | 12 | 2,200 | 22,864 |
| 2024-12-13 | 10.84 | 10.52 | 10.84 | 10.48 | -2.77% | 33 | 13,200 | 139,594 |
| 2024-12-12 | 11.16 | 10.82 | 11.16 | 10.82 | -1.81% | 19 | 3,500 | 38,188 |
| 2024-12-11 | 10.68 | 11.02 | 11.02 | 10.64 | -1.25% | 18 | 6,200 | 67,006 |
| 2024-12-10 | 11.6 | 11.16 | 11.6 | 10.8 | -2.11% | 63 | 17,400 | 191,916 |
| 2024-12-09 | 10.74 | 11.4 | 11.62 | 10.74 | +2.52% | 46 | 18,700 | 208,424 |
| 2024-12-06 | 10.6 | 11.12 | 11.38 | 10.52 | +4.91% | 88 | 67,100 | 747,388 |
| 2024-12-05 | 10.54 | 10.6 | 10.64 | 10.46 | -1.12% | 19 | 8,800 | 92,760 |
| 2024-12-04 | 10.92 | 10.72 | 10.92 | 10.72 | -0.92% | 10 | 2,600 | 27,984 |
| 2024-12-03 | 10.98 | 10.82 | 10.98 | 10.72 | -1.46% | 16 | 3,300 | 35,804 |
| 2024-12-02 | 10.98 | 10.98 | 11 | 10.8 | +1.10% | 26 | 4,800 | 52,462 |
| 2024-11-29 | 10.86 | 10.86 | 11 | 10.82 | -0.37% | 31 | 9,000 | 98,474 |
| 2024-11-28 | 10.72 | 10.9 | 11.26 | 10.72 | -3.71% | 67 | 18,300 | 199,628 |
| 2024-11-27 | 10.5 | 11.32 | 11.32 | 9.76 | +7.20% | 83 | 47,200 | 483,188 |
| 2024-11-26 | 10.78 | 10.56 | 10.92 | 10 | -2.22% | 208 | 130,500 | 1,350,682 |
| 2024-11-25 | 11.5 | 10.8 | 11.66 | 10.22 | -7.38% | 244 | 234,300 | 2,520,424 |
| 2024-11-22 | 12.1 | 11.66 | 12.36 | 11.54 | -1.52% | 38 | 16,200 | 189,672 |
| 2024-11-21 | 11.72 | 11.84 | 11.84 | 11.6 | -0.34% | 25 | 9,500 | 111,740 |
| 2024-11-20 | 11.88 | 11.88 | 12 | 11.42 | -0.17% | 50 | 15,900 | 185,892 |
| 2024-11-19 | 11.9 | 11.9 | 12.14 | 11.78 | -1.65% | 39 | 14,400 | 171,792 |
| 2024-11-18 | 11.94 | 12.1 | 12.16 | 11.7 | -0.17% | 25 | 6,400 | 76,406 |
| 2024-11-15 | 12.16 | 12.12 | 12.18 | 11.94 | -0.49% | 31 | 11,300 | 136,508 |
| 2024-11-14 | 12.36 | 12.18 | 12.46 | 12.04 | -2.25% | 62 | 18,600 | 227,358 |
| 2024-11-13 | 12.44 | 12.46 | 12.48 | 12.32 | +0.65% | 31 | 7,700 | 95,642 |
| 2024-11-12 | 12.14 | 12.38 | 12.44 | 12.14 | +1.81% | 82 | 57,700 | 711,150 |
| 2024-11-11 | 12.3 | 12.16 | 12.3 | 12.14 | +0.16% | 15 | 3,200 | 39,058 |
| 2024-11-08 | 12.04 | 12.14 | 12.14 | 12.04 | +1.34% | 24 | 5,200 | 62,872 |
| 2024-11-07 | 11.98 | 11.98 | 12 | 11.86 | -0.17% | 6 | 1,400 | 16,760 |
| 2024-11-06 | 12.34 | 12 | 12.34 | 11.86 | 0.00% | 33 | 15,400 | 185,280 |
| 2024-11-05 | 11.94 | 12 | 12.3 | 11.78 | +0.50% | 35 | 37,200 | 452,946 |
| 2024-11-02 | 12.1 | 11.94 | 12.1 | 11.94 | +0.51% | 2 | 300 | 3,598 |
| 2024-11-01 | 11.52 | 11.88 | 11.88 | 11.52 | +1.71% | 19 | 5,800 | 67,990 |
| 2024-10-31 | 11.7 | 11.68 | 11.74 | 11.56 | -0.51% | 18 | 19,300 | 225,686 |
| 2024-10-30 | 12.18 | 11.74 | 12.28 | 11.34 | -3.14% | 108 | 69,600 | 819,806 |
| 2024-10-29 | 12.16 | 12.12 | 12.3 | 11.9 | -0.33% | 40 | 24,300 | 294,310 |
| 2024-10-28 | 12.02 | 12.16 | 12.22 | 11.94 | +1.00% | 30 | 11,800 | 142,864 |
| 2024-10-25 | 12.76 | 12.04 | 12.78 | 11.88 | -5.64% | 136 | 86,600 | 1,062,416 |
| 2024-10-24 | 12.82 | 12.76 | 12.82 | 12.72 | -0.47% | 23 | 18,200 | 233,074 |
| 2024-10-23 | 12.82 | 12.82 | 13.14 | 12.8 | +0.16% | 18 | 3,000 | 38,820 |
| 2024-10-22 | 12.88 | 12.8 | 12.94 | 12.78 | -0.47% | 27 | 4,700 | 60,540 |
| 2024-10-21 | 13.12 | 12.86 | 13.14 | 12.76 | -1.98% | 38 | 30,300 | 391,430 |
| 2024-10-18 | 12.96 | 13.12 | 13.12 | 12.96 | +0.92% | 25 | 66,300 | 862,388 |
| 2024-10-17 | 13.02 | 13 | 13.1 | 12.96 | 0.00% | 18 | 8,000 | 104,208 |
| 2024-10-16 | 13.02 | 13 | 13.06 | 12.84 | +0.15% | 38 | 24,200 | 313,872 |
| 2024-10-15 | 13.06 | 12.98 | 13.16 | 12.98 | -0.61% | 33 | 9,300 | 121,552 |
| 2024-10-14 | 13.02 | 13.06 | 13.08 | 12.98 | +0.62% | 18 | 5,300 | 69,002 |
| 2024-10-11 | 12.94 | 12.98 | 13.02 | 12.78 | -0.31% | 39 | 20,200 | 260,856 |
| 2024-10-10 | 12.96 | 13.02 | 13.02 | 12.84 | +0.77% | 25 | 11,300 | 146,456 |
| 2024-10-09 | 13.14 | 12.92 | 13.14 | 12.84 | -1.22% | 41 | 11,300 | 145,796 |
| 2024-10-08 | 13 | 13.08 | 13.18 | 12.84 | +0.46% | 37 | 15,300 | 199,456 |
| 2024-10-07 | 12.64 | 13.02 | 13.14 | 12.62 | +1.40% | 72 | 28,600 | 370,990 |
| 2024-10-04 | 12.64 | 12.84 | 12.86 | 12.46 | +2.07% | 68 | 29,500 | 374,272 |
| 2024-10-03 | 12.66 | 12.58 | 12.68 | 12.52 | -0.94% | 23 | 8,600 | 108,304 |
| 2024-10-02 | 12.96 | 12.7 | 12.98 | 12.64 | -1.55% | 27 | 11,700 | 149,576 |
| 2024-10-01 | 13 | 12.9 | 13.02 | 12.66 | -1.38% | 48 | 29,300 | 377,086 |
| 2024-09-30 | 13.3 | 13.08 | 13.3 | 12.98 | -0.30% | 27 | 11,300 | 147,754 |
| 2024-09-27 | 13.1 | 13.12 | 13.36 | 13.1 | +0.61% | 36 | 12,900 | 170,266 |
| 2024-09-26 | 13 | 13.04 | 13.12 | 12.96 | -0.76% | 25 | 7,700 | 100,236 |
| 2024-09-25 | 13.14 | 13.14 | 13.14 | 13.02 | 0.00% | 25 | 8,900 | 116,628 |
| 2024-09-24 | 13.16 | 13.14 | 13.16 | 12.98 | -0.15% | 29 | 7,300 | 95,186 |
| 2024-09-23 | 13.12 | 13.16 | 13.16 | 13 | +0.15% | 20 | 5,500 | 71,826 |
| 2024-09-20 | 13.02 | 13.14 | 13.34 | 12.98 | -0.76% | 112 | 91,700 | 1,205,206 |
| 2024-09-19 | 12 | 13.24 | 13.38 | 11.94 | +11.07% | 269 | 186,000 | 2,377,870 |
| 2024-09-18 | 11.98 | 11.92 | 12.32 | 11.9 | +0.85% | 47 | 30,700 | 368,960 |
| 2024-09-17 | 11.92 | 11.82 | 11.96 | 11.8 | +0.34% | 33 | 19,700 | 233,636 |
| 2024-09-16 | 11.64 | 11.78 | 12 | 11.52 | -1.83% | 109 | 46,500 | 548,064 |
| 2024-09-13 | 11.4 | 12 | 12.08 | 11.12 | +6.19% | 43 | 18,500 | 209,384 |
| 2024-09-12 | 11.46 | 11.3 | 11.52 | 11.14 | -3.09% | 58 | 45,300 | 509,078 |
| 2024-09-11 | 11.96 | 11.66 | 11.96 | 11.5 | -1.02% | 32 | 12,000 | 139,332 |
| 2024-09-10 | 11.9 | 11.78 | 11.9 | 11.6 | -0.67% | 23 | 13,400 | 156,692 |
| 2024-09-09 | 12 | 11.86 | 12.02 | 11.56 | 0.00% | 122 | 95,400 | 1,122,738 |
| 2024-09-06 | 12 | 11.86 | 12 | 11.86 | -1.17% | 8 | 1,700 | 20,278 |
| 2024-09-05 | 11.94 | 12 | 12.02 | 11.66 | +1.18% | 55 | 56,600 | 675,224 |
| 2024-09-04 | 11.66 | 11.86 | 11.86 | 11.46 | +1.89% | 39 | 13,200 | 154,638 |
| 2024-09-03 | 11.56 | 11.64 | 12.9 | 11.44 | +0.69% | 57 | 28,800 | 343,340 |
| 2024-09-02 | 12.48 | 11.56 | 12.48 | 11.46 | -6.32% | 135 | 124,600 | 1,453,238 |
| 2024-08-30 | 12.4 | 12.34 | 12.66 | 12.32 | -1.28% | 25 | 25,000 | 311,238 |
| 2024-08-29 | 12.92 | 12.5 | 12.98 | 12.24 | -2.95% | 96 | 51,000 | 638,172 |
| 2024-08-28 | 13.32 | 12.88 | 13.32 | 12.22 | -1.83% | 60 | 162,000 | 2,070,646 |
| 2024-08-27 | 12.96 | 13.12 | 13.18 | 12.94 | +1.08% | 23 | 10,900 | 142,710 |
| 2024-08-26 | 13.16 | 12.98 | 13.2 | 12.82 | +1.41% | 24 | 21,600 | 281,060 |
| 2024-08-23 | 13.36 | 12.8 | 13.36 | 12.54 | -4.62% | 82 | 47,100 | 608,576 |
| 2024-08-22 | 13.56 | 13.42 | 13.66 | 13.32 | -1.90% | 48 | 28,400 | 381,750 |
| 2024-08-21 | 13.6 | 13.68 | 13.68 | 13.52 | +1.48% | 27 | 8,200 | 111,696 |
| 2024-08-20 | 13.64 | 13.48 | 13.66 | 13.48 | -1.03% | 37 | 16,300 | 221,294 |
| 2024-08-19 | 13.62 | 13.62 | 13.84 | 13.58 | 0.00% | 82 | 51,300 | 704,504 |
| 2024-08-16 | 13.6 | 13.62 | 13.82 | 13.54 | -0.58% | 30 | 9,100 | 123,776 |
| 2024-08-15 | 13.52 | 13.7 | 13.7 | 13.52 | +0.74% | 17 | 6,400 | 87,530 |
| 2024-08-14 | 13.66 | 13.6 | 14.1 | 13.56 | -0.44% | 114 | 88,700 | 1,225,168 |
| 2024-08-13 | 13.22 | 13.66 | 13.66 | 13.2 | +3.80% | 98 | 47,600 | 641,776 |
| 2024-08-12 | 13.12 | 13.16 | 13.26 | 13.1 | -0.45% | 13 | 2,600 | 34,218 |
| 2024-08-09 | 13.24 | 13.22 | 13.26 | 13.22 | +0.92% | 3 | 300 | 3,972 |
| 2024-08-08 | 13.22 | 13.1 | 13.28 | 13.1 | -0.76% | 9 | 3,500 | 46,360 |
| 2024-08-07 | 13.18 | 13.2 | 13.22 | 13.18 | +0.15% | 6 | 1,800 | 23,756 |
| 2024-08-06 | 13.22 | 13.18 | 13.3 | 13.04 | -0.15% | 13 | 4,400 | 57,672 |
| 2024-08-05 | 13.34 | 13.2 | 13.36 | 13.1 | -1.05% | 58 | 23,500 | 310,708 |
| 2024-08-02 | 13.54 | 13.34 | 13.54 | 13.12 | -0.89% | 30 | 9,700 | 129,562 |
| 2024-08-01 | 13.48 | 13.46 | 13.58 | 13.4 | -0.74% | 37 | 11,200 | 150,886 |
| 2024-07-31 | 13.52 | 13.56 | 13.56 | 13.4 | +0.44% | 27 | 7,000 | 94,642 |
| 2024-07-30 | 13.46 | 13.5 | 13.52 | 13.36 | +1.05% | 9 | 3,400 | 45,780 |
| 2024-07-29 | 13.54 | 13.36 | 13.6 | 13.36 | -2.34% | 27 | 13,000 | 174,818 |
| 2024-07-26 | 13.66 | 13.68 | 13.7 | 13.52 | 0.00% | 33 | 9,000 | 122,562 |
| 2024-07-25 | 13.66 | 13.68 | 13.68 | 13.52 | +0.15% | 18 | 3,500 | 47,758 |
| 2024-07-24 | 13.78 | 13.66 | 13.78 | 13.3 | +0.59% | 47 | 30,100 | 405,434 |
| 2024-07-23 | 13.74 | 13.58 | 13.96 | 13.4 | -0.59% | 77 | 42,600 | 583,196 |
| 2024-07-22 | 13.52 | 13.66 | 13.66 | 13.36 | +2.25% | 5 | 800 | 10,866 |
| 2024-07-19 | 13.4 | 13.36 | 13.68 | 13.36 | +0.30% | 28 | 8,900 | 120,016 |
| 2024-07-18 | 13.46 | 13.32 | 13.46 | 13.22 | +0.15% | 7 | 1,000 | 13,294 |
| 2024-07-17 | 13.06 | 13.3 | 13.48 | 13.04 | +1.84% | 15 | 7,900 | 103,732 |
| 2024-07-16 | 13.5 | 13.06 | 13.5 | 12.62 | -0.46% | 26 | 9,700 | 125,782 |
| 2024-07-15 | 13.06 | 13.12 | 13.3 | 13.06 | +0.31% | 28 | 11,200 | 147,976 |
| 2024-07-12 | 13.26 | 13.08 | 13.54 | 13.04 | +0.46% | 12 | 3,800 | 50,220 |
| 2024-07-11 | 13.12 | 13.02 | 13.38 | 12.88 | -0.61% | 24 | 9,400 | 122,236 |
| 2024-07-10 | 13.2 | 13.1 | 13.4 | 12.8 | -1.80% | 36 | 41,300 | 539,628 |
| 2024-07-09 | 13.68 | 13.34 | 13.7 | 13.18 | -2.77% | 73 | 39,800 | 535,910 |
| 2024-07-08 | 13.94 | 13.72 | 14.06 | 13.72 | -1.15% | 59 | 25,100 | 349,196 |
| 2024-07-05 | 13.94 | 13.88 | 14.04 | 13.88 | -0.43% | 27 | 6,900 | 96,164 |
| 2024-07-04 | 14 | 13.94 | 14.3 | 13.84 | -0.99% | 84 | 42,600 | 596,074 |
| 2024-07-03 | 14.06 | 14.08 | 14.12 | 13.9 | +0.28% | 54 | 28,400 | 399,082 |
| 2024-07-02 | 13.96 | 14.04 | 14.1 | 13.94 | +0.72% | 28 | 6,100 | 85,590 |
| 2024-07-01 | 13.94 | 13.94 | 13.94 | 13.86 | +0.14% | 14 | 2,800 | 38,952 |
| 2024-06-28 | 14.02 | 13.92 | 14.02 | 13.92 | -0.14% | 6 | 1,500 | 20,950 |
| 2024-06-27 | 14.08 | 13.94 | 14.08 | 13.74 | -0.99% | 37 | 16,800 | 233,210 |
| 2024-06-26 | 13.98 | 14.08 | 14.12 | 13.98 | +1.00% | 35 | 12,800 | 179,716 |
| 2024-06-25 | 13.92 | 13.94 | 13.94 | 13.88 | -0.43% | 11 | 2,700 | 37,518 |
| 2024-06-24 | 14.12 | 14 | 14.16 | 13.7 | -1.41% | 50 | 23,300 | 325,170 |
| 2024-06-21 | 14.02 | 14.2 | 14.2 | 14 | -0.42% | 13 | 4,600 | 64,984 |
| 2024-06-20 | 14.1 | 14.26 | 14.28 | 13.8 | +1.42% | 49 | 14,500 | 204,088 |
| 2024-06-19 | 14.38 | 14.06 | 14.38 | 14.02 | -3.17% | 40 | 20,300 | 288,050 |
| 2024-06-18 | 14.84 | 14.52 | 14.86 | 14.34 | -1.89% | 43 | 16,800 | 242,704 |
| 2024-06-17 | 14.86 | 14.8 | 14.88 | 14.58 | -0.40% | 30 | 10,200 | 150,146 |
| 2024-06-14 | 14.46 | 14.86 | 14.86 | 14.46 | +0.41% | 24 | 25,000 | 369,682 |
| 2024-06-13 | 14.74 | 14.8 | 14.82 | 14.4 | -0.54% | 78 | 52,900 | 771,132 |
| 2024-06-11 | 14.86 | 14.88 | 14.98 | 14.74 | +0.27% | 36 | 7,200 | 106,786 |
| 2024-06-10 | 15.2 | 14.84 | 15.44 | 14.74 | -2.11% | 95 | 59,000 | 891,596 |
| 2024-06-07 | 14.58 | 15.16 | 15.16 | 14.56 | +2.57% | 62 | 25,600 | 382,526 |
| 2024-06-06 | 14.72 | 14.78 | 14.82 | 14.66 | -0.27% | 27 | 20,300 | 298,676 |
| 2024-06-05 | 14.66 | 14.82 | 14.88 | 14.64 | +1.09% | 32 | 12,800 | 189,002 |
| 2024-06-04 | 14.44 | 14.66 | 14.66 | 14.1 | +1.66% | 51 | 17,200 | 249,418 |
| 2024-06-03 | 14.54 | 14.42 | 15.2 | 14 | -0.28% | 153 | 102,900 | 1,481,570 |
| 2024-05-31 | 14.9 | 14.46 | 14.9 | 14.08 | -3.47% | 126 | 114,100 | 1,666,130 |
| 2024-05-30 | 15.22 | 14.98 | 15.32 | 14.8 | -1.19% | 51 | 21,700 | 326,014 |
| 2024-05-29 | 15.24 | 15.16 | 15.24 | 15.1 | -1.17% | 20 | 5,200 | 78,938 |
| 2024-05-28 | 15.24 | 15.34 | 15.34 | 14.66 | +2.82% | 61 | 31,500 | 475,466 |
| 2024-05-27 | 15.42 | 14.92 | 15.64 | 14.84 | -4.60% | 129 | 66,300 | 1,003,130 |
| 2024-05-24 | 16.04 | 15.64 | 16.06 | 15.22 | -2.98% | 117 | 82,300 | 1,283,178 |
| 2024-05-23 | 16.32 | 16.12 | 16.32 | 15.7 | -0.98% | 136 | 61,700 | 989,128 |
| 2024-05-22 | 16.32 | 16.28 | 16.38 | 16.2 | +0.37% | 20 | 5,300 | 86,386 |
| 2024-05-21 | 16.24 | 16.22 | 16.34 | 16.22 | -0.25% | 37 | 13,000 | 212,202 |
| 2024-05-20 | 16.64 | 16.26 | 16.7 | 16.22 | -1.69% | 103 | 40,100 | 658,180 |
| 2024-05-17 | 16.78 | 16.54 | 16.78 | 16.54 | -1.19% | 48 | 11,200 | 186,174 |
| 2024-05-16 | 17 | 16.74 | 17.04 | 16.52 | -1.53% | 146 | 66,800 | 1,119,070 |
| 2024-05-15 | 16.98 | 17 | 17.14 | 16.7 | -0.23% | 144 | 125,600 | 2,123,142 |
| 2024-05-14 | 17 | 17.04 | 17.16 | 16.96 | +0.12% | 59 | 76,100 | 1,294,462 |
| 2024-05-13 | 16.96 | 17.02 | 17.12 | 16.9 | +0.12% | 56 | 231,100 | 3,929,402 |
| 2024-05-10 | 16.88 | 17 | 17.04 | 16.8 | +0.47% | 52 | 19,200 | 325,822 |
| 2024-05-08 | 16.92 | 16.92 | 17.02 | 16.72 | +0.36% | 59 | 23,800 | 401,878 |
| 2024-05-07 | 17.02 | 16.86 | 17.14 | 16.68 | -1.63% | 139 | 62,900 | 1,059,314 |
| 2024-05-06 | 17.32 | 17.14 | 17.4 | 16.96 | -0.70% | 113 | 70,500 | 1,204,880 |
| 2024-05-03 | 17.12 | 17.26 | 17.34 | 17.02 | +1.41% | 44 | 18,900 | 325,332 |
| 2024-05-02 | 17.18 | 17.02 | 17.22 | 16.98 | -1.50% | 127 | 62,100 | 1,059,770 |
| 2024-04-30 | 17.54 | 17.28 | 17.54 | 17.1 | -0.58% | 138 | 53,900 | 928,836 |
| 2024-04-29 | 17.26 | 17.38 | 17.5 | 17.26 | +0.93% | 75 | 40,300 | 701,074 |
| 2024-04-27 | 17.3 | 17.22 | 17.42 | 17.22 | +0.12% | 31 | 9,600 | 166,078 |
| 2024-04-26 | 17.52 | 17.2 | 17.52 | 17.2 | -1.15% | 37 | 9,000 | 155,986 |
| 2024-04-25 | 17.18 | 17.4 | 17.84 | 17.14 | +1.64% | 282 | 161,000 | 2,816,788 |
| 2024-04-24 | 17.28 | 17.12 | 17.32 | 17.06 | -0.93% | 71 | 27,100 | 465,128 |
| 2024-04-23 | 17.66 | 17.28 | 17.68 | 17.26 | -1.14% | 79 | 44,800 | 780,942 |
| 2024-04-22 | 17.18 | 17.48 | 17.84 | 17.08 | +1.75% | 239 | 102,700 | 1,800,544 |
| 2024-04-19 | 17.02 | 17.18 | 17.2 | 17.02 | -0.23% | 45 | 14,400 | 246,886 |
| 2024-04-18 | 17.34 | 17.22 | 17.34 | 16.98 | -0.12% | 128 | 39,600 | 676,734 |
| 2024-04-17 | 17.4 | 17.24 | 17.4 | 17.24 | -0.12% | 44 | 17,900 | 309,646 |
| 2024-04-16 | 17.48 | 17.26 | 17.48 | 16.98 | -1.26% | 174 | 99,800 | 1,718,720 |
| 2024-04-15 | 17.66 | 17.48 | 17.7 | 17.4 | -0.91% | 97 | 49,000 | 858,282 |
| 2024-04-12 | 17.66 | 17.64 | 17.68 | 17.42 | +0.57% | 38 | 11,600 | 203,814 |
| 2024-04-11 | 17.58 | 17.54 | 17.74 | 17.54 | -0.23% | 29 | 11,100 | 195,680 |
| 2024-04-10 | 17.58 | 17.58 | 17.76 | 17.4 | +0.46% | 98 | 36,100 | 633,038 |
| 2024-04-09 | 18.06 | 17.5 | 18.06 | 17.42 | -1.02% | 111 | 59,900 | 1,050,688 |
| 2024-04-08 | 17.86 | 17.68 | 18.42 | 17.4 | +1.49% | 343 | 199,900 | 3,574,692 |
| 2024-04-05 | 17.42 | 17.42 | 18.34 | 17.22 | -0.11% | 218 | 159,300 | 2,826,278 |
| 2024-04-04 | 17.78 | 17.44 | 18 | 17.18 | -1.36% | 148 | 80,400 | 1,406,234 |
| 2024-04-03 | 17.08 | 17.68 | 18.2 | 17.08 | +2.55% | 789 | 459,600 | 8,196,792 |
| 2024-04-02 | 17.04 | 17.24 | 17.3 | 16.86 | +2.62% | 280 | 131,600 | 2,249,652 |
| 2024-04-01 | 16.18 | 16.8 | 17.3 | 16.08 | +4.22% | 509 | 298,000 | 4,982,900 |
| 2024-03-29 | 16.38 | 16.12 | 16.4 | 16.1 | -1.47% | 62 | 17,100 | 277,102 |
| 2024-03-28 | 16.48 | 16.36 | 16.64 | 16.08 | -0.12% | 109 | 43,900 | 716,638 |
| 2024-03-27 | 16.44 | 16.38 | 16.5 | 16.36 | -0.36% | 22 | 8,100 | 133,120 |
| 2024-03-26 | 16.4 | 16.44 | 16.58 | 16.28 | +0.86% | 64 | 28,800 | 473,496 |
| 2024-03-25 | 16.62 | 16.3 | 16.62 | 16.28 | -0.61% | 41 | 24,400 | 398,798 |
| 2024-03-22 | 16.52 | 16.4 | 16.64 | 16.36 | 0.00% | 68 | 28,800 | 474,586 |
| 2024-03-21 | 16.72 | 16.4 | 16.76 | 16.4 | -0.36% | 68 | 23,500 | 388,368 |
| 2024-03-20 | 16.64 | 16.46 | 17.14 | 16.4 | -0.84% | 238 | 112,000 | 1,875,826 |
| 2024-03-19 | 16.5 | 16.6 | 16.86 | 16.5 | +0.48% | 79 | 37,100 | 620,278 |
| 2024-03-18 | 16.74 | 16.52 | 16.74 | 16.4 | -0.96% | 82 | 44,300 | 731,336 |
| 2024-03-15 | 16.74 | 16.68 | 16.8 | 16.56 | +0.72% | 64 | 23,300 | 387,958 |
| 2024-03-14 | 16.68 | 16.56 | 17 | 16.56 | -1.08% | 109 | 45,400 | 758,554 |
| 2024-03-13 | 16.82 | 16.74 | 16.82 | 16.6 | -0.36% | 58 | 27,300 | 455,820 |
| 2024-03-12 | 16.8 | 16.8 | 16.94 | 16.6 | -0.12% | 112 | 51,200 | 859,914 |
| 2024-03-11 | 17.12 | 16.82 | 17.18 | 16.6 | -1.75% | 147 | 59,700 | 1,000,448 |
| 2024-03-07 | 17.12 | 17.12 | 17.18 | 16.76 | -0.23% | 63 | 24,200 | 410,468 |
| 2024-03-06 | 17.26 | 17.16 | 17.26 | 16.68 | -0.35% | 74 | 41,800 | 709,078 |
| 2024-03-05 | 17.2 | 17.22 | 17.24 | 17.1 | +0.58% | 15 | 3,300 | 56,674 |
| 2024-03-04 | 16.96 | 17.12 | 17.24 | 16.94 | 0.00% | 22 | 5,600 | 95,862 |
| 2024-03-01 | 17.22 | 17.12 | 17.26 | 16.98 | +0.12% | 33 | 13,100 | 223,218 |
| 2024-02-29 | 17.28 | 17.1 | 17.28 | 17.1 | -0.70% | 17 | 7,000 | 120,604 |
| 2024-02-28 | 17.16 | 17.22 | 17.36 | 17.02 | +0.23% | 46 | 16,400 | 282,502 |
| 2024-02-27 | 17.36 | 17.18 | 17.36 | 17.02 | -0.35% | 49 | 18,000 | 309,562 |
| 2024-02-26 | 17.06 | 17.24 | 17.38 | 17.06 | +1.29% | 29 | 11,100 | 191,394 |
| 2024-02-22 | 16.94 | 17.02 | 17.08 | 16.9 | +0.35% | 36 | 13,700 | 232,486 |
| 2024-02-21 | 17.28 | 16.96 | 17.34 | 16.22 | -2.53% | 109 | 76,400 | 1,299,830 |
| 2024-02-20 | 17.46 | 17.4 | 17.54 | 17.3 | -1.02% | 34 | 20,400 | 355,330 |
| 2024-02-19 | 17.74 | 17.58 | 17.74 | 17.34 | +0.34% | 79 | 33,500 | 585,318 |
| 2024-02-16 | 17.94 | 17.52 | 17.94 | 17.5 | -1.24% | 53 | 19,700 | 348,198 |
| 2024-02-15 | 17.72 | 17.74 | 18 | 17.58 | +0.23% | 108 | 38,000 | 675,886 |
| 2024-02-14 | 17.6 | 17.7 | 17.74 | 17.58 | -0.11% | 20 | 3,600 | 63,736 |
| 2024-02-13 | 17.64 | 17.72 | 17.72 | 17.56 | +0.45% | 30 | 8,400 | 148,128 |
| 2024-02-12 | 17.76 | 17.64 | 17.76 | 17.24 | -0.90% | 126 | 43,700 | 764,858 |
| 2024-02-09 | 18 | 17.8 | 18.06 | 17.6 | -0.89% | 81 | 31,200 | 557,730 |
| 2024-02-08 | 18.08 | 17.96 | 18.08 | 17.9 | -0.66% | 43 | 12,600 | 226,164 |
| 2024-02-07 | 17.92 | 18.08 | 18.14 | 17.76 | +0.78% | 95 | 84,000 | 1,513,972 |
| 2024-02-06 | 17.86 | 17.94 | 18.02 | 17.86 | +0.56% | 41 | 17,400 | 312,396 |
| 2024-02-05 | 17.8 | 17.84 | 17.96 | 17.74 | +0.34% | 38 | 11,800 | 210,574 |
| 2024-02-02 | 17.78 | 17.78 | 17.84 | 17.56 | +0.11% | 68 | 25,000 | 443,076 |
| 2024-02-01 | 17.68 | 17.76 | 17.96 | 17.58 | +0.23% | 118 | 66,800 | 1,190,770 |
| 2024-01-31 | 17.72 | 17.72 | 17.86 | 17.64 | +0.11% | 42 | 15,200 | 269,918 |
| 2024-01-30 | 17.6 | 17.7 | 18.98 | 17.4 | +0.11% | 455 | 202,700 | 3,619,704 |
| 2024-01-29 | 17.74 | 17.68 | 17.74 | 17.5 | +0.11% | 116 | 41,500 | 730,958 |
| 2024-01-26 | 18.12 | 17.66 | 18.18 | 17.44 | -2.11% | 243 | 120,700 | 2,136,282 |
| 2024-01-25 | 18.02 | 18.04 | 18.3 | 17.96 | +0.22% | 85 | 35,000 | 632,760 |
| 2024-01-24 | 18.24 | 18 | 18.44 | 17.98 | -0.88% | 126 | 51,200 | 927,616 |
| 2024-01-23 | 18.2 | 18.16 | 18.74 | 18.06 | -0.33% | 187 | 46,500 | 855,570 |
| 2024-01-22 | 18.16 | 18.22 | 18.26 | 17.82 | +0.33% | 109 | 28,500 | 515,186 |
| 2024-01-19 | 18.26 | 18.16 | 18.32 | 18 | -1.09% | 61 | 26,900 | 486,294 |
| 2024-01-18 | 18.6 | 18.36 | 18.66 | 18.22 | -1.61% | 141 | 59,200 | 1,087,484 |
| 2024-01-17 | 17.86 | 18.66 | 18.8 | 17.46 | +4.48% | 392 | 204,600 | 3,724,640 |
| 2024-01-16 | 17.8 | 17.86 | 17.96 | 17.68 | +0.45% | 113 | 77,100 | 1,372,968 |
| 2024-01-15 | 18 | 17.78 | 18.28 | 17.64 | -0.11% | 254 | 202,800 | 3,641,488 |
| 2024-01-12 | 18.4 | 17.8 | 18.48 | 17.76 | -3.26% | 206 | 102,500 | 1,844,918 |
| 2024-01-11 | 18 | 18.4 | 18.4 | 17.68 | +2.22% | 99 | 41,800 | 757,792 |
| 2024-01-10 | 17.24 | 18 | 18 | 17.12 | +4.29% | 295 | 98,200 | 1,735,396 |
| 2024-01-09 | 16.98 | 17.26 | 17.28 | 16.64 | +1.05% | 83 | 29,100 | 494,994 |
| 2024-01-08 | 17.04 | 17.08 | 17.18 | 17 | +0.35% | 61 | 16,400 | 280,122 |
| 2024-01-05 | 16.52 | 17.02 | 17.12 | 16.52 | +2.78% | 129 | 55,700 | 938,074 |
| 2024-01-04 | 16.36 | 16.56 | 16.86 | 16.12 | +0.12% | 117 | 48,000 | 788,504 |
| 2024-01-03 | 15.82 | 16.54 | 16.8 | 15.68 | 0.00% | 204 | 137,200 | 2,238,996 |