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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 9.26 | 9.24 | 9.34 | 9.24 | -0.22% | 28 | 12,900 | 119,482 |
| 2025-12-29 | 9.54 | 9.26 | 9.54 | 9.24 | -1.49% | 118 | 216,100 | 2,029,958 |
| 2025-12-26 | 9.48 | 9.4 | 9.6 | 9.38 | -1.05% | 46 | 48,200 | 455,012 |
| 2025-12-25 | 9.56 | 9.5 | 9.68 | 9.5 | -1.04% | 49 | 46,300 | 443,352 |
| 2025-12-24 | 9.44 | 9.6 | 9.64 | 9.44 | +1.69% | 51 | 29,700 | 284,278 |
| 2025-12-23 | 9.44 | 9.44 | 9.54 | 9.4 | -0.21% | 219 | 82,700 | 782,876 |
| 2025-12-22 | 9.36 | 9.46 | 9.5 | 9.36 | +1.07% | 65 | 64,900 | 614,634 |
| 2025-12-19 | 9.28 | 9.36 | 9.48 | 9.28 | +0.65% | 51 | 31,500 | 296,830 |
| 2025-12-18 | 9.42 | 9.3 | 9.46 | 9.2 | -0.43% | 48 | 33,300 | 309,430 |
| 2025-12-17 | 9.32 | 9.34 | 9.36 | 9.26 | +0.21% | 43 | 42,000 | 390,528 |
| 2025-12-16 | 9.3 | 9.32 | 9.32 | 9.22 | +0.22% | 32 | 15,900 | 147,832 |
| 2025-12-15 | 9.38 | 9.3 | 9.4 | 9.24 | -1.06% | 101 | 136,400 | 1,265,578 |
| 2025-12-12 | 9.46 | 9.4 | 9.48 | 9.34 | -0.63% | 47 | 18,900 | 177,878 |
| 2025-12-11 | 9.58 | 9.46 | 9.58 | 9.42 | -1.25% | 48 | 77,800 | 735,460 |
| 2025-12-10 | 9.58 | 9.58 | 9.58 | 9.54 | 0.00% | 12 | 2,200 | 21,034 |
| 2025-12-09 | 9.48 | 9.58 | 9.6 | 9.46 | +1.05% | 43 | 18,900 | 180,386 |
| 2025-12-08 | 9.46 | 9.48 | 9.5 | 9.36 | 0.00% | 46 | 20,700 | 194,858 |
| 2025-12-05 | 9.44 | 9.48 | 9.48 | 9.42 | +0.64% | 20 | 4,800 | 45,310 |
| 2025-12-04 | 9.36 | 9.42 | 9.44 | 9.36 | +1.29% | 20 | 5,400 | 50,766 |
| 2025-12-03 | 9.4 | 9.3 | 9.4 | 9.3 | -0.85% | 19 | 4,800 | 44,952 |
| 2025-12-02 | 9.34 | 9.38 | 9.44 | 9.28 | -1.05% | 44 | 37,500 | 351,190 |
| 2025-12-01 | 9.56 | 9.48 | 9.56 | 9.36 | 0.00% | 76 | 37,200 | 350,056 |
| 2025-11-28 | 9.48 | 9.48 | 9.58 | 9.4 | 0.00% | 26 | 16,600 | 157,114 |
| 2025-11-27 | 9.62 | 9.48 | 9.62 | 9.48 | 0.00% | 20 | 18,300 | 175,176 |
| 2025-11-26 | 9.58 | 9.48 | 9.58 | 9.48 | 0.00% | 17 | 4,100 | 39,000 |
| 2025-11-25 | 9.46 | 9.48 | 9.68 | 9.38 | +1.07% | 228 | 58,500 | 557,912 |
| 2025-11-24 | 9.44 | 9.38 | 9.44 | 9.32 | +0.64% | 22 | 6,600 | 61,826 |
| 2025-11-21 | 9.4 | 9.32 | 9.5 | 9.32 | -0.85% | 29 | 6,600 | 61,890 |
| 2025-11-20 | 9.46 | 9.4 | 9.52 | 9.24 | -0.63% | 64 | 30,100 | 282,742 |
| 2025-11-19 | 9.3 | 9.46 | 9.52 | 9.28 | +2.83% | 36 | 6,300 | 59,208 |
| 2025-11-18 | 9.24 | 9.2 | 9.66 | 9.06 | -0.86% | 177 | 93,700 | 868,388 |
| 2025-11-17 | 9.8 | 9.28 | 9.88 | 9 | -4.92% | 255 | 214,400 | 2,012,618 |
| 2025-11-14 | 9.82 | 9.76 | 9.84 | 9.68 | 0.00% | 14 | 4,100 | 39,956 |
| 2025-11-13 | 9.88 | 9.76 | 9.88 | 9.7 | -0.20% | 19 | 7,500 | 72,960 |
| 2025-11-12 | 9.88 | 9.78 | 9.9 | 9.78 | -0.41% | 16 | 2,600 | 25,616 |
| 2025-11-11 | 9.9 | 9.82 | 9.9 | 9.74 | +0.20% | 16 | 3,200 | 31,322 |
| 2025-11-10 | 9.84 | 9.8 | 10 | 9.66 | +1.03% | 83 | 36,300 | 355,874 |
| 2025-11-07 | 9.68 | 9.7 | 9.88 | 9.62 | -0.41% | 90 | 33,800 | 329,600 |
| 2025-11-06 | 9.7 | 9.74 | 9.74 | 9.68 | 0.00% | 12 | 1,900 | 18,488 |
| 2025-11-05 | 9.62 | 9.74 | 9.88 | 9.62 | -0.20% | 49 | 14,000 | 136,468 |
| 2025-11-03 | 9.64 | 9.76 | 9.8 | 9.62 | +1.04% | 34 | 13,000 | 126,388 |
| 2025-11-01 | 9.46 | 9.66 | 10 | 9.46 | +1.05% | 154 | 103,900 | 1,003,750 |
| 2025-10-31 | 9.58 | 9.56 | 9.64 | 9.46 | -1.04% | 36 | 8,800 | 83,802 |
| 2025-10-30 | 9.66 | 9.66 | 9.78 | 9.5 | +0.21% | 41 | 14,800 | 142,268 |
| 2025-10-29 | 9.64 | 9.64 | 9.8 | 9.56 | 0.00% | 48 | 9,900 | 95,816 |
| 2025-10-28 | 9.56 | 9.64 | 9.7 | 9.4 | -0.21% | 83 | 35,400 | 337,068 |
| 2025-10-27 | 9.92 | 9.66 | 9.92 | 9.54 | -2.03% | 53 | 33,900 | 327,120 |
| 2025-10-24 | 9.78 | 9.86 | 10.06 | 9.66 | +0.82% | 52 | 14,400 | 142,284 |
| 2025-10-23 | 9.8 | 9.78 | 9.9 | 9.58 | +1.66% | 94 | 38,500 | 374,476 |
| 2025-10-22 | 9.94 | 9.62 | 9.94 | 9.62 | -1.43% | 74 | 50,500 | 491,690 |
| 2025-10-21 | 10 | 9.76 | 10 | 9.76 | -2.59% | 44 | 42,500 | 417,538 |
| 2025-10-20 | 10.14 | 10.02 | 10.3 | 9.88 | +0.40% | 118 | 85,700 | 862,710 |
| 2025-10-17 | 10.1 | 9.98 | 10.28 | 9.84 | -2.73% | 159 | 90,200 | 904,102 |
| 2025-10-16 | 9.88 | 10.26 | 10.5 | 9.88 | +4.91% | 198 | 169,500 | 1,714,438 |
| 2025-10-15 | 9.4 | 9.78 | 10.46 | 9.38 | +5.16% | 450 | 228,400 | 2,277,296 |
| 2025-10-14 | 9.98 | 9.3 | 9.98 | 9.28 | -3.12% | 103 | 53,000 | 504,264 |
| 2025-10-13 | 9.6 | 9.6 | 10.1 | 9.58 | +1.48% | 126 | 142,200 | 1,394,284 |
| 2025-10-10 | 9.84 | 9.46 | 9.84 | 9.46 | -3.07% | 39 | 41,000 | 393,732 |
| 2025-10-09 | 9.76 | 9.76 | 9.76 | 9.58 | +1.46% | 15 | 3,000 | 29,204 |
| 2025-10-08 | 9.8 | 9.62 | 9.98 | 9.58 | -2.04% | 46 | 21,600 | 209,890 |
| 2025-10-07 | 9.94 | 9.82 | 10.08 | 9.56 | -1.01% | 81 | 72,800 | 718,760 |
| 2025-10-06 | 9.86 | 9.92 | 9.96 | 9.66 | -0.40% | 86 | 94,100 | 924,910 |
| 2025-10-03 | 10.02 | 9.96 | 10.02 | 9.96 | -0.60% | 16 | 8,200 | 81,992 |
| 2025-10-02 | 10.1 | 10.02 | 10.16 | 10.02 | -0.79% | 19 | 14,800 | 149,484 |
| 2025-10-01 | 10.06 | 10.1 | 10.44 | 9.98 | -0.59% | 125 | 132,300 | 1,346,046 |
| 2025-09-30 | 10.18 | 10.16 | 10.18 | 10.06 | +0.99% | 12 | 3,500 | 35,388 |
| 2025-09-29 | 10.36 | 10.06 | 10.48 | 9.94 | -1.57% | 200 | 133,600 | 1,356,304 |
| 2025-09-26 | 10.72 | 10.22 | 10.72 | 10.04 | -2.48% | 146 | 200,700 | 2,070,536 |
| 2025-09-25 | 10.92 | 10.48 | 10.92 | 10 | -4.55% | 224 | 179,200 | 1,878,668 |
| 2025-09-24 | 10.88 | 10.98 | 11.16 | 10.82 | +2.04% | 26 | 22,700 | 248,732 |
| 2025-09-23 | 11.04 | 10.76 | 11.06 | 10.76 | -2.89% | 42 | 34,500 | 376,010 |
| 2025-09-22 | 11.22 | 11.08 | 11.22 | 10.88 | -1.25% | 46 | 119,800 | 1,314,638 |
| 2025-09-19 | 11 | 11.22 | 11.42 | 10.92 | -0.36% | 39 | 43,300 | 491,636 |
| 2025-09-18 | 11.2 | 11.26 | 11.26 | 11.02 | +0.36% | 17 | 12,600 | 139,554 |
| 2025-09-17 | 11.14 | 11.22 | 11.24 | 11.12 | -0.36% | 17 | 22,100 | 247,196 |
| 2025-09-16 | 11.12 | 11.26 | 11.26 | 11 | +1.26% | 13 | 5,100 | 56,560 |
| 2025-09-15 | 11.28 | 11.12 | 11.28 | 11.12 | -0.71% | 7 | 1,500 | 16,742 |
| 2025-09-12 | 11.38 | 11.2 | 11.38 | 11.16 | -0.53% | 20 | 7,600 | 85,344 |
| 2025-09-11 | 11.38 | 11.26 | 11.38 | 11.26 | -1.05% | 14 | 15,100 | 170,890 |
| 2025-09-10 | 11.38 | 11.38 | 11.4 | 11.34 | +0.35% | 6 | 5,700 | 64,948 |
| 2025-09-09 | 11.32 | 11.34 | 11.38 | 11.32 | 0.00% | 7 | 1,300 | 14,742 |
| 2025-09-08 | 11.48 | 11.34 | 11.58 | 11.1 | +0.35% | 50 | 79,700 | 903,374 |
| 2025-09-05 | 10.86 | 11.3 | 11.3 | 10.86 | +3.29% | 24 | 33,900 | 373,022 |
| 2025-09-04 | 11.02 | 10.94 | 11.06 | 10.94 | -0.36% | 4 | 1,300 | 14,282 |
| 2025-09-03 | 10.84 | 10.98 | 11 | 10.84 | +1.10% | 5 | 500 | 5,466 |
| 2025-09-02 | 11 | 10.86 | 11.04 | 10.84 | -1.63% | 22 | 33,400 | 367,078 |
| 2025-09-01 | 11.06 | 11.04 | 11.06 | 11.04 | 0.00% | 8 | 19,700 | 217,878 |
| 2025-08-29 | 11.06 | 11.04 | 11.14 | 11 | -0.72% | 15 | 6,500 | 71,756 |
| 2025-08-28 | 11.12 | 11.12 | 11.12 | 11.12 | 0.00% | 2 | 1,600 | 17,792 |
| 2025-08-27 | 11.1 | 11.12 | 11.16 | 11.1 | +0.36% | 4 | 1,600 | 17,776 |
| 2025-08-26 | 11.22 | 11.08 | 11.22 | 11.08 | -1.25% | 18 | 6,300 | 70,126 |
| 2025-08-25 | 11 | 11.22 | 11.26 | 11 | -0.18% | 12 | 4,400 | 49,368 |
| 2025-08-22 | 11.38 | 11.24 | 11.38 | 11.24 | -0.35% | 20 | 3,000 | 33,828 |
| 2025-08-21 | 11.46 | 11.28 | 11.46 | 11.28 | -1.74% | 19 | 9,200 | 104,556 |
| 2025-08-20 | 11.48 | 11.48 | 11.5 | 11.46 | +0.35% | 5 | 900 | 10,340 |
| 2025-08-19 | 11.42 | 11.44 | 11.58 | 11.26 | +1.42% | 55 | 52,000 | 596,958 |
| 2025-08-18 | 11.48 | 11.28 | 11.5 | 11.26 | -1.74% | 34 | 8,100 | 92,026 |
| 2025-08-15 | 11.62 | 11.48 | 11.62 | 11.48 | -0.35% | 5 | 900 | 10,368 |
| 2025-08-14 | 11.46 | 11.52 | 11.52 | 11.46 | +0.17% | 11 | 3,300 | 37,902 |
| 2025-08-13 | 11.62 | 11.5 | 11.62 | 11.48 | -0.69% | 40 | 10,000 | 115,120 |
| 2025-08-12 | 11.68 | 11.58 | 11.86 | 11.58 | -0.34% | 39 | 10,300 | 120,456 |
| 2025-08-11 | 11.52 | 11.62 | 11.68 | 11.52 | +0.35% | 39 | 7,600 | 88,240 |
| 2025-08-08 | 11.46 | 11.58 | 11.58 | 11.38 | +0.35% | 27 | 8,500 | 97,442 |
| 2025-08-07 | 11.4 | 11.54 | 11.54 | 11.06 | +4.34% | 74 | 99,000 | 1,133,784 |
| 2025-08-06 | 10.98 | 11.06 | 11.26 | 10.98 | -0.18% | 36 | 30,200 | 335,516 |
| 2025-08-05 | 11 | 11.08 | 11.08 | 10.92 | -0.36% | 15 | 3,300 | 36,248 |
| 2025-08-04 | 10.8 | 11.12 | 11.2 | 10.8 | +3.93% | 24 | 15,000 | 163,760 |
| 2025-08-01 | 10.84 | 10.7 | 10.88 | 10.66 | -1.29% | 19 | 4,500 | 48,354 |
| 2025-07-31 | 11.4 | 10.84 | 11.46 | 10.52 | -2.17% | 121 | 72,100 | 794,246 |
| 2025-07-30 | 10.68 | 11.08 | 11.46 | 10.68 | +1.65% | 56 | 15,600 | 173,540 |
| 2025-07-29 | 10.54 | 10.9 | 11.4 | 10.4 | -0.55% | 68 | 28,100 | 302,962 |
| 2025-07-28 | 10.06 | 10.96 | 11.48 | 10.06 | +8.30% | 439 | 165,500 | 1,801,496 |
| 2025-07-25 | 10.16 | 10.12 | 10.48 | 9.98 | -0.39% | 123 | 87,900 | 903,430 |
| 2025-07-24 | 10.24 | 10.16 | 10.24 | 10 | +0.79% | 24 | 4,700 | 47,436 |
| 2025-07-23 | 10.26 | 10.08 | 10.26 | 10.02 | -0.20% | 13 | 1,800 | 18,224 |
| 2025-07-22 | 10.16 | 10.1 | 10.3 | 9.96 | 0.00% | 35 | 13,100 | 132,010 |
| 2025-07-21 | 10.06 | 10.1 | 10.28 | 9.94 | +0.80% | 29 | 12,400 | 126,076 |
| 2025-07-18 | 10.04 | 10.02 | 10.04 | 9.94 | +0.20% | 9 | 3,400 | 33,952 |
| 2025-07-17 | 9.98 | 10 | 10.16 | 9.9 | -1.38% | 23 | 4,900 | 49,152 |
| 2025-07-16 | 9.88 | 10.14 | 10.14 | 9.64 | +1.40% | 51 | 45,400 | 446,374 |
| 2025-07-15 | 9.98 | 10 | 10 | 9.7 | -0.20% | 16 | 10,200 | 100,606 |
| 2025-07-14 | 9.96 | 10.02 | 10.02 | 9.7 | +2.04% | 18 | 4,900 | 48,154 |
| 2025-07-11 | 10 | 9.82 | 10 | 9.76 | -1.60% | 10 | 1,200 | 11,862 |
| 2025-07-10 | 9.62 | 9.98 | 10.16 | 9.6 | +2.67% | 31 | 18,100 | 180,404 |
| 2025-07-09 | 9.9 | 9.72 | 9.9 | 9.64 | -1.82% | 18 | 9,000 | 87,840 |
| 2025-07-08 | 10.06 | 9.9 | 10.06 | 9.9 | -0.40% | 6 | 1,000 | 9,944 |
| 2025-07-07 | 10 | 9.94 | 10.02 | 9.94 | -1.78% | 22 | 8,200 | 81,832 |
| 2025-07-04 | 9.94 | 10.12 | 10.12 | 9.94 | +0.20% | 14 | 5,900 | 59,424 |
| 2025-07-03 | 10.12 | 10.1 | 10.14 | 10.06 | -0.79% | 12 | 3,700 | 37,366 |
| 2025-07-02 | 10.04 | 10.18 | 10.18 | 10.04 | +0.79% | 19 | 8,300 | 84,154 |
| 2025-07-01 | 9.92 | 10.1 | 10.1 | 9.92 | +0.60% | 20 | 25,300 | 255,354 |
| 2025-06-30 | 10.08 | 10.04 | 10.1 | 9.84 | -0.59% | 39 | 41,700 | 416,430 |
| 2025-06-27 | 9.94 | 10.1 | 10.14 | 9.94 | 0.00% | 28 | 14,500 | 146,038 |
| 2025-06-26 | 10.04 | 10.1 | 10.14 | 9.98 | +1.00% | 43 | 38,500 | 385,706 |
| 2025-06-25 | 10.02 | 10 | 10.18 | 9.94 | +0.20% | 84 | 86,900 | 874,704 |
| 2025-06-24 | 9.86 | 9.98 | 10.04 | 9.86 | -0.20% | 20 | 12,600 | 125,746 |
| 2025-06-23 | 9.94 | 10 | 10.22 | 9.94 | +0.81% | 49 | 23,000 | 231,814 |
| 2025-06-20 | 9.94 | 9.92 | 9.98 | 9.9 | +0.20% | 13 | 4,000 | 39,706 |
| 2025-06-19 | 9.98 | 9.9 | 10.04 | 9.9 | -0.80% | 37 | 19,800 | 197,292 |
| 2025-06-18 | 9.96 | 9.98 | 10 | 9.92 | +0.40% | 18 | 10,300 | 102,496 |
| 2025-06-17 | 9.96 | 9.94 | 9.98 | 9.86 | +0.40% | 22 | 6,400 | 63,650 |
| 2025-06-16 | 10.06 | 9.9 | 10.06 | 9.9 | -1.59% | 28 | 6,600 | 65,758 |
| 2025-06-13 | 10.06 | 10.06 | 10.1 | 10 | 0.00% | 21 | 10,200 | 102,134 |
| 2025-06-11 | 10.16 | 10.06 | 10.26 | 10.02 | -0.98% | 24 | 8,800 | 89,468 |
| 2025-06-10 | 10.1 | 10.16 | 10.16 | 10.06 | +2.63% | 19 | 13,800 | 139,850 |
| 2025-06-09 | 9.76 | 9.9 | 10.1 | 9.74 | +0.20% | 33 | 74,400 | 749,414 |
| 2025-06-06 | 10.04 | 9.88 | 10.08 | 9.76 | -1.59% | 61 | 34,600 | 343,858 |
| 2025-06-05 | 10.16 | 10.04 | 10.16 | 10.04 | -0.59% | 34 | 10,900 | 109,756 |
| 2025-06-04 | 10.4 | 10.1 | 10.76 | 9.98 | -0.39% | 63 | 81,300 | 814,850 |
| 2025-06-03 | 10.04 | 10.14 | 10.48 | 9.96 | +2.42% | 42 | 20,100 | 202,122 |
| 2025-06-02 | 9.76 | 9.9 | 10.02 | 9.74 | +0.20% | 52 | 39,500 | 391,520 |
| 2025-05-30 | 9.94 | 9.88 | 10 | 9.72 | -0.60% | 38 | 48,400 | 476,658 |
| 2025-05-29 | 9.92 | 9.94 | 10.2 | 9.86 | +0.20% | 27 | 12,200 | 121,230 |
| 2025-05-28 | 9.8 | 9.92 | 9.94 | 9.8 | +1.22% | 30 | 28,300 | 279,160 |
| 2025-05-27 | 9.9 | 9.8 | 9.96 | 9.68 | -2.20% | 64 | 59,800 | 583,210 |
| 2025-05-26 | 10.5 | 10.02 | 10.58 | 9.76 | -3.65% | 104 | 50,800 | 507,692 |
| 2025-05-23 | 10.56 | 10.4 | 10.62 | 10.2 | -1.52% | 61 | 27,100 | 280,102 |
| 2025-05-22 | 10.64 | 10.56 | 10.66 | 10.56 | -1.12% | 14 | 3,800 | 40,288 |
| 2025-05-21 | 10.78 | 10.68 | 10.8 | 10.46 | -0.93% | 90 | 50,100 | 531,150 |
| 2025-05-20 | 10.76 | 10.78 | 10.82 | 10.54 | -0.92% | 47 | 17,000 | 181,846 |
| 2025-05-19 | 10.96 | 10.88 | 10.96 | 10.7 | -2.33% | 80 | 38,900 | 420,908 |
| 2025-05-16 | 10.82 | 11.14 | 11.14 | 10.74 | +3.15% | 35 | 13,700 | 148,760 |
| 2025-05-15 | 11.14 | 10.8 | 11.14 | 10.8 | -2.70% | 65 | 17,900 | 194,564 |
| 2025-05-14 | 11.18 | 11.1 | 11.3 | 11 | -0.72% | 51 | 10,100 | 112,090 |
| 2025-05-13 | 11.08 | 11.18 | 11.2 | 11.06 | 0.00% | 17 | 2,200 | 24,460 |
| 2025-05-12 | 11.04 | 11.18 | 11.18 | 11 | +2.01% | 43 | 13,700 | 152,424 |
| 2025-05-08 | 10.96 | 10.96 | 10.98 | 10.82 | +0.18% | 10 | 1,700 | 18,612 |
| 2025-05-07 | 11 | 10.94 | 11 | 10.8 | +0.37% | 9 | 1,500 | 16,416 |
| 2025-05-06 | 10.4 | 10.9 | 11.04 | 10.38 | +3.61% | 25 | 11,100 | 119,216 |
| 2025-05-05 | 10.72 | 10.52 | 10.72 | 10.36 | -1.13% | 16 | 5,000 | 52,618 |
| 2025-05-02 | 10.5 | 10.64 | 10.76 | 10.5 | -1.48% | 21 | 4,300 | 45,970 |
| 2025-04-30 | 10.72 | 10.8 | 10.84 | 10.68 | +1.69% | 30 | 16,700 | 179,374 |
| 2025-04-29 | 11.02 | 10.62 | 11.02 | 10.34 | -3.45% | 45 | 29,500 | 315,734 |
| 2025-04-28 | 11.24 | 11 | 11.24 | 11 | -1.26% | 33 | 10,500 | 115,826 |
| 2025-04-25 | 10.98 | 11.14 | 11.46 | 10.9 | +1.46% | 64 | 15,600 | 174,342 |
| 2025-04-24 | 10.92 | 10.98 | 11 | 10.88 | +0.18% | 10 | 1,900 | 20,814 |
| 2025-04-23 | 10.92 | 10.96 | 11.02 | 10.84 | -0.54% | 27 | 4,400 | 48,028 |
| 2025-04-22 | 11.02 | 11.02 | 11.2 | 10.86 | +1.29% | 81 | 31,500 | 348,524 |
| 2025-04-21 | 10.7 | 10.88 | 11.02 | 10.68 | +0.55% | 36 | 7,700 | 83,866 |
| 2025-04-18 | 10.72 | 10.82 | 10.82 | 10.66 | +0.37% | 17 | 8,700 | 93,398 |
| 2025-04-17 | 10.66 | 10.78 | 10.78 | 10.66 | +1.70% | 24 | 9,300 | 100,008 |
| 2025-04-16 | 10.48 | 10.6 | 10.6 | 10.48 | +0.76% | 11 | 2,800 | 29,594 |
| 2025-04-15 | 10.58 | 10.52 | 10.66 | 10.48 | -0.38% | 19 | 11,700 | 122,990 |
| 2025-04-14 | 10.6 | 10.56 | 10.66 | 10.46 | -0.19% | 21 | 7,300 | 76,792 |
| 2025-04-11 | 10.5 | 10.58 | 10.6 | 10.5 | +2.32% | 22 | 6,500 | 68,746 |
| 2025-04-10 | 10.42 | 10.34 | 10.58 | 10.3 | +1.77% | 57 | 21,900 | 228,672 |
| 2025-04-09 | 10.5 | 10.16 | 10.56 | 9.98 | -3.24% | 54 | 12,700 | 128,532 |
| 2025-04-08 | 10.5 | 10.5 | 10.52 | 10.22 | +2.94% | 40 | 16,500 | 171,340 |
| 2025-04-07 | 10.84 | 10.2 | 10.9 | 10.1 | -5.56% | 116 | 63,500 | 664,244 |
| 2025-04-04 | 11.48 | 10.8 | 11.48 | 10.8 | -5.59% | 82 | 69,100 | 769,632 |
| 2025-04-03 | 11.5 | 11.44 | 11.5 | 11.3 | -0.52% | 24 | 8,000 | 91,386 |
| 2025-04-02 | 11.48 | 11.5 | 11.52 | 11.2 | -1.54% | 56 | 28,800 | 327,758 |
| 2025-04-01 | 11.66 | 11.68 | 11.72 | 11.54 | +0.69% | 27 | 34,400 | 400,664 |
| 2025-03-31 | 11.74 | 11.6 | 11.74 | 11.48 | -0.68% | 39 | 10,000 | 115,684 |
| 2025-03-28 | 12.08 | 11.68 | 12.08 | 11.68 | -2.18% | 21 | 6,200 | 73,454 |
| 2025-03-27 | 12.12 | 11.94 | 12.12 | 11.66 | -1.65% | 67 | 19,800 | 235,214 |
| 2025-03-26 | 12.14 | 12.14 | 12.14 | 12.12 | 0.00% | 4 | 700 | 8,496 |
| 2025-03-25 | 12.16 | 12.14 | 12.22 | 12.12 | +0.17% | 12 | 5,900 | 71,824 |
| 2025-03-24 | 12.2 | 12.12 | 12.2 | 12 | -0.66% | 20 | 4,200 | 50,754 |
| 2025-03-21 | 12.34 | 12.2 | 12.36 | 11.96 | +0.16% | 41 | 21,400 | 259,126 |
| 2025-03-20 | 12.4 | 12.18 | 12.42 | 12.16 | -1.77% | 28 | 9,800 | 120,612 |
| 2025-03-19 | 12.26 | 12.4 | 12.4 | 12.14 | +0.32% | 14 | 2,700 | 33,268 |
| 2025-03-18 | 12.36 | 12.36 | 12.38 | 12.26 | 0.00% | 24 | 6,400 | 78,886 |
| 2025-03-17 | 12.38 | 12.36 | 12.38 | 12.2 | +1.98% | 28 | 15,800 | 194,564 |
| 2025-03-14 | 12.26 | 12.12 | 12.4 | 11.88 | -0.33% | 93 | 25,000 | 303,352 |
| 2025-03-13 | 12.3 | 12.16 | 12.3 | 12.16 | -1.94% | 18 | 3,600 | 44,004 |
| 2025-03-12 | 12.46 | 12.4 | 12.48 | 12.28 | -0.96% | 43 | 21,100 | 260,112 |
| 2025-03-11 | 12.58 | 12.52 | 12.58 | 12.48 | -0.32% | 15 | 2,000 | 25,054 |
| 2025-03-10 | 12.54 | 12.56 | 12.62 | 12.26 | 0.00% | 46 | 19,200 | 238,324 |
| 2025-03-07 | 12.68 | 12.56 | 12.68 | 12.5 | -0.79% | 16 | 3,400 | 42,818 |
| 2025-03-06 | 13.1 | 12.66 | 13.12 | 12.64 | -0.47% | 25 | 7,100 | 90,278 |
| 2025-03-05 | 12.5 | 12.72 | 12.74 | 12.46 | +1.60% | 24 | 12,100 | 152,974 |
| 2025-03-04 | 12.6 | 12.52 | 12.64 | 12.52 | +0.48% | 23 | 19,800 | 249,288 |
| 2025-03-03 | 12.84 | 12.46 | 12.9 | 12.44 | -2.35% | 48 | 15,900 | 199,600 |
| 2025-02-28 | 12.36 | 12.76 | 12.96 | 12.32 | +0.47% | 49 | 31,200 | 396,214 |
| 2025-02-27 | 12.58 | 12.7 | 12.7 | 12.54 | 0.00% | 42 | 20,800 | 262,160 |
| 2025-02-26 | 12.98 | 12.7 | 13 | 12.32 | -2.31% | 104 | 44,000 | 558,124 |
| 2025-02-25 | 12.94 | 13 | 13.08 | 12.56 | +0.62% | 99 | 82,500 | 1,064,592 |
| 2025-02-24 | 13.02 | 12.92 | 13.02 | 12.9 | -0.46% | 30 | 10,900 | 141,388 |
| 2025-02-21 | 12.9 | 12.98 | 13.14 | 12.84 | -0.15% | 52 | 21,300 | 276,684 |
| 2025-02-20 | 12.66 | 13 | 13.14 | 12.66 | +3.34% | 103 | 63,200 | 817,528 |
| 2025-02-19 | 12.6 | 12.58 | 12.7 | 12.44 | -0.16% | 33 | 9,300 | 117,196 |
| 2025-02-18 | 12.98 | 12.6 | 12.98 | 12.56 | -0.47% | 82 | 33,100 | 421,338 |
| 2025-02-17 | 12.46 | 12.66 | 12.84 | 12.26 | +3.77% | 104 | 74,800 | 947,432 |
| 2025-02-14 | 12.14 | 12.2 | 12.72 | 12.14 | -0.81% | 147 | 54,200 | 675,144 |
| 2025-02-13 | 12.34 | 12.3 | 12.5 | 12.06 | +2.16% | 76 | 29,100 | 358,410 |
| 2025-02-12 | 12.08 | 12.04 | 12.08 | 11.8 | +0.33% | 30 | 8,400 | 100,706 |
| 2025-02-11 | 12.04 | 12 | 12.04 | 11.86 | -0.33% | 30 | 7,100 | 84,584 |
| 2025-02-10 | 11.74 | 12.04 | 12.14 | 11.44 | -0.33% | 72 | 17,500 | 208,308 |
| 2025-02-07 | 12.34 | 12.08 | 12.34 | 11.54 | -1.79% | 147 | 56,000 | 663,884 |
| 2025-02-06 | 11.78 | 12.3 | 12.34 | 11.66 | +4.59% | 159 | 87,300 | 1,056,944 |
| 2025-02-05 | 11.82 | 11.76 | 11.82 | 11.38 | -0.17% | 72 | 19,100 | 220,962 |
| 2025-02-04 | 12.36 | 11.78 | 12.36 | 11.64 | -2.64% | 93 | 38,400 | 454,668 |
| 2025-02-03 | 12.1 | 12.1 | 12.5 | 12.08 | -0.82% | 55 | 27,600 | 338,018 |
| 2025-01-31 | 12.18 | 12.2 | 12.4 | 12.06 | +1.50% | 101 | 63,200 | 777,098 |
| 2025-01-30 | 12.28 | 12.02 | 12.3 | 12.02 | +0.17% | 47 | 15,300 | 185,428 |
| 2025-01-29 | 11.86 | 12 | 12.26 | 11.86 | +1.69% | 38 | 16,500 | 197,604 |
| 2025-01-28 | 11.92 | 11.8 | 11.92 | 11.76 | +0.68% | 26 | 7,000 | 82,848 |
| 2025-01-27 | 12.02 | 11.72 | 12.06 | 11.68 | -3.62% | 111 | 41,800 | 494,452 |
| 2025-01-24 | 12.04 | 12.16 | 12.16 | 11.94 | +1.84% | 36 | 11,800 | 142,564 |
| 2025-01-23 | 12.04 | 11.94 | 12.38 | 11.84 | -1.65% | 74 | 49,300 | 594,740 |
| 2025-01-22 | 12.42 | 12.14 | 12.42 | 12.02 | +1.00% | 48 | 21,400 | 261,268 |
| 2025-01-21 | 12.46 | 12.02 | 12.48 | 12 | -1.80% | 79 | 38,300 | 468,680 |
| 2025-01-20 | 11.64 | 12.24 | 12.76 | 11.54 | +6.07% | 354 | 260,600 | 3,184,186 |
| 2025-01-17 | 11.34 | 11.54 | 11.7 | 11.34 | +1.76% | 92 | 55,700 | 642,780 |
| 2025-01-16 | 11.38 | 11.34 | 11.48 | 11.18 | +0.35% | 96 | 74,200 | 841,336 |
| 2025-01-15 | 11.38 | 11.3 | 11.38 | 11.2 | 0.00% | 37 | 13,200 | 149,200 |
| 2025-01-14 | 11.24 | 11.3 | 11.4 | 11.18 | +0.71% | 35 | 18,900 | 213,292 |
| 2025-01-13 | 11.44 | 11.22 | 11.52 | 11 | -1.41% | 148 | 97,300 | 1,096,312 |
| 2025-01-10 | 11.44 | 11.38 | 11.54 | 10.92 | +0.89% | 107 | 62,000 | 697,880 |
| 2025-01-09 | 11.58 | 11.28 | 11.58 | 11.14 | -2.59% | 85 | 40,900 | 462,602 |
| 2025-01-08 | 11.62 | 11.58 | 11.62 | 11.14 | +1.05% | 76 | 53,900 | 615,802 |
| 2025-01-06 | 11.34 | 11.46 | 11.82 | 11.3 | -0.69% | 105 | 56,800 | 656,822 |
| 2025-01-03 | 11.24 | 11.54 | 11.92 | 11.04 | 0.00% | 73 | 39,400 | 448,114 |