КГК ( Курганская генерирующая компания)
KGKCP
51.2 ₽ -4.12% ↓История котировок KGKCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 48.6 | 49.8 | 49.8 | 48.6 | +2.47% | 109 | 13,540 | 668,366 |
| 2024-12-28 | 48.6 | 48.6 | 49 | 48.2 | 0.00% | 34 | 2,120 | 103,216 |
| 2024-12-27 | 49 | 48.6 | 49.2 | 48 | -0.82% | 43 | 2,150 | 104,236 |
| 2024-12-26 | 48.8 | 49 | 49.8 | 48.2 | +1.66% | 133 | 32,380 | 1,598,306 |
| 2024-12-25 | 48.2 | 48.2 | 49 | 47.8 | +0.42% | 51 | 7,780 | 376,882 |
| 2024-12-24 | 47.2 | 48 | 49.2 | 46.6 | +2.56% | 198 | 83,440 | 3,959,430 |
| 2024-12-23 | 47.4 | 46.8 | 48 | 46.6 | 0.00% | 194 | 138,380 | 6,505,642 |
| 2024-12-20 | 47.2 | 46.8 | 48.8 | 46.8 | -0.85% | 340 | 146,000 | 6,864,326 |
| 2024-12-19 | 47 | 47.2 | 47.8 | 47 | +0.43% | 52 | 5,950 | 280,846 |
| 2024-12-18 | 46.8 | 47 | 47.2 | 46.8 | +0.86% | 20 | 1,110 | 52,132 |
| 2024-12-17 | 46.6 | 46.6 | 46.8 | 46.4 | 0.00% | 12 | 430 | 20,016 |
| 2024-12-16 | 47.2 | 46.6 | 47.2 | 46.4 | -1.27% | 31 | 1,730 | 80,854 |
| 2024-12-13 | 47.6 | 47.2 | 49.4 | 46.2 | -0.42% | 152 | 28,270 | 1,360,434 |
| 2024-12-12 | 48 | 47.4 | 48 | 47.2 | -1.25% | 32 | 880 | 41,834 |
| 2024-12-11 | 48 | 48 | 48.2 | 47.6 | 0.00% | 19 | 310 | 14,832 |
| 2024-12-10 | 48 | 48 | 48.2 | 47.6 | +0.42% | 23 | 1,110 | 52,946 |
| 2024-12-09 | 48 | 47.8 | 48.4 | 46.4 | -0.83% | 838 | 90,600 | 4,329,008 |
| 2024-12-06 | 48 | 48.2 | 48.2 | 47.8 | 0.00% | 29 | 920 | 44,250 |
| 2024-12-05 | 48.2 | 48.2 | 48.4 | 47.8 | +0.42% | 32 | 980 | 47,046 |
| 2024-12-04 | 48 | 48 | 48.2 | 47.8 | +0.42% | 41 | 1,130 | 54,238 |
| 2024-12-03 | 48.2 | 47.8 | 48.2 | 47.8 | -0.83% | 20 | 390 | 18,700 |
| 2024-12-02 | 48 | 48.2 | 48.6 | 47.6 | 0.00% | 60 | 1,980 | 95,116 |
| 2024-11-29 | 48 | 48.2 | 48.6 | 47.6 | +1.69% | 33 | 1,600 | 76,902 |
| 2024-11-28 | 48.4 | 47.4 | 49 | 47.4 | -0.42% | 71 | 4,780 | 229,410 |
| 2024-11-27 | 49 | 47.6 | 49 | 47.4 | -2.86% | 47 | 5,150 | 247,382 |
| 2024-11-26 | 47.8 | 49 | 49 | 47.6 | +3.38% | 134 | 11,400 | 553,364 |
| 2024-11-25 | 48.6 | 47.4 | 49 | 45.4 | -0.84% | 158 | 18,200 | 857,838 |
| 2024-11-22 | 48.8 | 47.8 | 49 | 47.4 | -2.05% | 59 | 7,130 | 345,426 |
| 2024-11-21 | 49 | 48.8 | 49 | 48.4 | 0.00% | 21 | 2,530 | 123,128 |
| 2024-11-20 | 48.2 | 48.8 | 49 | 47.8 | -0.41% | 25 | 4,470 | 218,062 |
| 2024-11-19 | 48 | 49 | 49.8 | 47.4 | +0.82% | 102 | 5,940 | 289,292 |
| 2024-11-18 | 49 | 48.6 | 49.4 | 47 | 0.00% | 205 | 13,060 | 628,154 |
| 2024-11-15 | 48.8 | 48.6 | 49.2 | 48.2 | -0.41% | 45 | 2,020 | 98,552 |
| 2024-11-14 | 49.2 | 48.8 | 49.6 | 48.8 | -0.41% | 45 | 6,530 | 321,322 |
| 2024-11-13 | 49.2 | 49 | 49.4 | 48.8 | 0.00% | 33 | 1,220 | 59,932 |
| 2024-11-12 | 49 | 49 | 49.4 | 48.8 | 0.00% | 45 | 3,080 | 151,030 |
| 2024-11-11 | 49.2 | 49 | 49.4 | 48.4 | -0.81% | 119 | 7,260 | 355,598 |
| 2024-11-08 | 49.2 | 49.4 | 49.6 | 49 | +0.41% | 72 | 2,930 | 144,790 |
| 2024-11-07 | 50.2 | 49.2 | 50.2 | 49 | -2.38% | 87 | 5,230 | 260,332 |
| 2024-11-06 | 50.8 | 50.4 | 51 | 50.2 | +0.80% | 15 | 620 | 31,432 |
| 2024-11-05 | 49.8 | 50 | 51 | 49.8 | +0.40% | 54 | 2,820 | 142,392 |
| 2024-11-02 | 51 | 49.8 | 51 | 49.8 | -2.35% | 39 | 1,350 | 67,986 |
| 2024-11-01 | 51.6 | 51 | 51.6 | 50.6 | -1.16% | 67 | 2,180 | 111,384 |
| 2024-10-31 | 51.6 | 51.6 | 52.2 | 51.6 | -0.39% | 18 | 650 | 33,672 |
| 2024-10-30 | 51.4 | 51.8 | 53.6 | 51.4 | +0.78% | 92 | 4,360 | 227,944 |
| 2024-10-29 | 48.8 | 51.4 | 54.2 | 48.8 | +6.20% | 469 | 30,060 | 1,555,870 |
| 2024-10-28 | 49.2 | 48.4 | 49.4 | 48.4 | -2.02% | 65 | 6,660 | 324,128 |
| 2024-10-25 | 50.6 | 49.4 | 51.2 | 49.2 | -1.59% | 76 | 3,810 | 191,118 |
| 2024-10-24 | 50.6 | 50.2 | 50.6 | 50 | 0.00% | 16 | 7,270 | 363,588 |
| 2024-10-23 | 50.2 | 50.2 | 50.4 | 47.6 | -0.40% | 75 | 6,420 | 317,204 |
| 2024-10-22 | 50 | 50.4 | 50.8 | 50 | +0.40% | 22 | 860 | 43,356 |
| 2024-10-21 | 50 | 50.2 | 50.4 | 49.6 | +0.40% | 43 | 2,100 | 104,992 |
| 2024-10-18 | 50 | 50 | 50.6 | 50 | 0.00% | 25 | 1,260 | 63,274 |
| 2024-10-17 | 50.6 | 50 | 50.6 | 50 | -1.19% | 12 | 1,310 | 65,838 |
| 2024-10-16 | 50 | 50.6 | 50.6 | 50 | +0.80% | 16 | 580 | 29,250 |
| 2024-10-15 | 50.2 | 50.2 | 50.6 | 50 | 0.00% | 24 | 1,250 | 62,694 |
| 2024-10-14 | 50 | 50.2 | 50.8 | 50 | +0.40% | 19 | 500 | 25,210 |
| 2024-10-11 | 50 | 50 | 50.2 | 49 | +1.21% | 30 | 980 | 48,852 |
| 2024-10-10 | 50.4 | 49.4 | 50.4 | 48.2 | -1.20% | 54 | 1,560 | 76,532 |
| 2024-10-09 | 51 | 50 | 51.2 | 49.6 | -1.19% | 34 | 1,340 | 67,320 |
| 2024-10-08 | 51.2 | 50.6 | 51.2 | 50.6 | -0.78% | 31 | 2,110 | 107,388 |
| 2024-10-07 | 51 | 51 | 52 | 51 | 0.00% | 62 | 2,820 | 145,384 |
| 2024-10-04 | 50.6 | 51 | 51.8 | 50.6 | +0.79% | 42 | 3,650 | 187,122 |
| 2024-10-03 | 51.2 | 50.6 | 51.2 | 49.6 | +1.20% | 44 | 1,770 | 88,796 |
| 2024-10-02 | 49.4 | 50 | 51 | 49.4 | +2.04% | 79 | 2,480 | 125,068 |
| 2024-10-01 | 50.4 | 49 | 51 | 47 | -3.92% | 294 | 17,600 | 863,514 |
| 2024-09-30 | 51.4 | 51 | 51.8 | 50.2 | 0.00% | 47 | 3,510 | 178,954 |
| 2024-09-27 | 51 | 51 | 51.4 | 51 | -0.78% | 14 | 1,000 | 51,202 |
| 2024-09-26 | 51.2 | 51.4 | 51.4 | 49.8 | -0.39% | 61 | 3,790 | 192,362 |
| 2024-09-25 | 52.4 | 51.6 | 53 | 51 | -1.53% | 39 | 2,650 | 137,706 |
| 2024-09-24 | 53 | 52.4 | 53 | 52.4 | 0.00% | 42 | 2,480 | 130,934 |
| 2024-09-23 | 52 | 52.4 | 53.2 | 51.6 | +1.55% | 90 | 4,740 | 248,838 |
| 2024-09-20 | 51.2 | 51.6 | 52 | 51.2 | +0.78% | 47 | 2,070 | 106,962 |
| 2024-09-19 | 50.8 | 51.2 | 51.6 | 50.6 | +0.79% | 49 | 2,140 | 109,486 |
| 2024-09-18 | 50.4 | 50.8 | 51.2 | 49.6 | +1.20% | 50 | 3,260 | 164,786 |
| 2024-09-17 | 49.6 | 50.2 | 50.8 | 49.2 | +0.80% | 98 | 6,670 | 333,728 |
| 2024-09-16 | 50.2 | 49.8 | 50.2 | 49.2 | -1.19% | 42 | 3,130 | 155,000 |
| 2024-09-13 | 49 | 50.4 | 50.4 | 48.2 | +3.28% | 61 | 5,110 | 251,034 |
| 2024-09-12 | 49 | 48.8 | 49.6 | 48.8 | -0.41% | 17 | 1,130 | 55,334 |
| 2024-09-11 | 48.8 | 49 | 51 | 48 | +0.41% | 139 | 9,790 | 485,228 |
| 2024-09-10 | 49.6 | 48.8 | 49.8 | 48.2 | -0.81% | 72 | 4,600 | 225,464 |
| 2024-09-09 | 48.8 | 49.2 | 50 | 48.6 | +1.23% | 58 | 4,350 | 214,738 |
| 2024-09-06 | 48.6 | 48.6 | 49.4 | 48.6 | 0.00% | 34 | 1,230 | 60,088 |
| 2024-09-05 | 49 | 48.6 | 49.6 | 48 | -0.82% | 62 | 4,420 | 217,056 |
| 2024-09-04 | 48.4 | 49 | 49.6 | 48.4 | +2.51% | 58 | 3,860 | 188,684 |
| 2024-09-03 | 48.4 | 47.8 | 49.4 | 47.8 | -1.24% | 103 | 8,440 | 410,216 |
| 2024-09-02 | 50 | 48.4 | 50.2 | 47.8 | -3.20% | 130 | 8,320 | 406,652 |
| 2024-08-30 | 50.4 | 50 | 50.6 | 49.6 | -0.40% | 33 | 2,170 | 108,816 |
| 2024-08-29 | 50.2 | 50.2 | 50.4 | 50 | +1.21% | 25 | 2,240 | 112,464 |
| 2024-08-28 | 50 | 49.6 | 50 | 49.4 | -0.80% | 42 | 2,100 | 104,106 |
| 2024-08-27 | 50.2 | 50 | 50.6 | 49.2 | -1.19% | 39 | 2,820 | 140,248 |
| 2024-08-26 | 49.2 | 50.6 | 50.6 | 49.2 | +2.85% | 34 | 1,830 | 91,742 |
| 2024-08-23 | 50.2 | 49.2 | 50.4 | 49.2 | -2.77% | 99 | 4,480 | 222,956 |
| 2024-08-22 | 50.6 | 50.6 | 50.8 | 49.4 | +0.40% | 137 | 8,440 | 423,420 |
| 2024-08-21 | 51.4 | 50.4 | 51.4 | 49.8 | -1.56% | 86 | 4,100 | 206,748 |
| 2024-08-20 | 50.8 | 51.2 | 51.4 | 50.6 | +0.39% | 47 | 1,540 | 78,622 |
| 2024-08-19 | 50.6 | 51 | 51 | 50.4 | +0.39% | 49 | 3,410 | 173,072 |
| 2024-08-16 | 51 | 50.8 | 51.2 | 50.2 | -0.78% | 113 | 4,630 | 234,510 |
| 2024-08-15 | 52 | 51.2 | 52.2 | 50.4 | -1.54% | 177 | 13,100 | 671,048 |
| 2024-08-14 | 51.8 | 52 | 52.8 | 51.4 | +0.39% | 96 | 6,930 | 360,396 |
| 2024-08-13 | 51.8 | 51.8 | 52.4 | 51.6 | -0.38% | 64 | 3,680 | 191,732 |
| 2024-08-12 | 53 | 52 | 53.2 | 51.6 | -1.14% | 71 | 4,840 | 252,694 |
| 2024-08-09 | 52.4 | 52.6 | 53.2 | 52 | +0.38% | 44 | 3,700 | 195,218 |
| 2024-08-08 | 52.6 | 52.4 | 53.2 | 52 | -0.38% | 96 | 10,220 | 539,888 |
| 2024-08-07 | 54.2 | 52.6 | 55.8 | 51.2 | -2.95% | 370 | 28,640 | 1,527,740 |
| 2024-08-06 | 52.4 | 54.2 | 55.4 | 52.4 | +3.83% | 217 | 15,300 | 831,120 |
| 2024-08-05 | 51 | 52.2 | 52.4 | 49.8 | +1.16% | 200 | 9,100 | 464,290 |
| 2024-08-02 | 52.8 | 51.6 | 53.4 | 50.2 | -2.27% | 228 | 13,660 | 704,446 |
| 2024-08-01 | 53.2 | 52.8 | 55.8 | 52.4 | -0.75% | 278 | 19,610 | 1,054,312 |
| 2024-07-31 | 57 | 53.2 | 57.8 | 52.6 | -6.67% | 617 | 31,380 | 1,703,622 |
| 2024-07-30 | 49 | 57 | 57.6 | 48.8 | +16.33% | 1303 | 222,060 | 12,105,264 |
| 2024-07-29 | 48.2 | 49 | 49.4 | 47.6 | +1.66% | 159 | 16,300 | 796,148 |
| 2024-07-26 | 48.8 | 48.2 | 49 | 48 | -1.63% | 125 | 13,210 | 643,382 |
| 2024-07-25 | 49 | 49 | 49.2 | 48.8 | -0.41% | 58 | 1,940 | 94,964 |
| 2024-07-24 | 48.8 | 49.2 | 49.2 | 48.8 | +1.23% | 47 | 2,210 | 108,466 |
| 2024-07-23 | 49 | 48.6 | 49.4 | 48.6 | -1.22% | 50 | 2,410 | 117,942 |
| 2024-07-22 | 49 | 49.2 | 49.4 | 48.6 | +0.82% | 82 | 4,590 | 224,816 |
| 2024-07-19 | 48.8 | 48.8 | 53.2 | 48.4 | -0.41% | 586 | 47,800 | 2,391,990 |
| 2024-07-18 | 49 | 49 | 49.2 | 48.2 | 0.00% | 132 | 13,100 | 637,482 |
| 2024-07-17 | 47.2 | 49 | 49.8 | 47.2 | +3.81% | 314 | 31,170 | 1,513,384 |
| 2024-07-16 | 47.8 | 47.2 | 48 | 47 | 0.00% | 261 | 27,240 | 1,295,130 |
| 2024-07-15 | 51 | 47.2 | 51.4 | 46.6 | -16.61% | 1858 | 205,530 | 9,892,246 |
| 2024-07-12 | 55.8 | 56.6 | 57.6 | 55.6 | +1.43% | 703 | 144,760 | 8,171,168 |
| 2024-07-11 | 54.2 | 55.8 | 56.8 | 53.8 | +3.33% | 372 | 35,060 | 1,938,042 |
| 2024-07-10 | 56.4 | 54 | 57 | 54 | -3.23% | 183 | 13,050 | 722,544 |
| 2024-07-09 | 57.4 | 55.8 | 57.4 | 55.8 | -1.76% | 164 | 35,030 | 1,977,844 |
| 2024-07-08 | 57.8 | 56.8 | 58 | 55.4 | -1.73% | 314 | 40,480 | 2,296,344 |
| 2024-07-05 | 57.6 | 57.8 | 58 | 56.6 | +1.05% | 174 | 32,430 | 1,875,636 |
| 2024-07-04 | 56.6 | 57.2 | 58 | 56 | +2.14% | 578 | 46,510 | 2,661,948 |
| 2024-07-03 | 56.4 | 56 | 57.2 | 56 | -0.71% | 174 | 15,840 | 898,738 |
| 2024-07-02 | 54.8 | 56.4 | 57 | 54.8 | +2.92% | 295 | 20,730 | 1,159,010 |
| 2024-07-01 | 54.8 | 54.8 | 55 | 54.2 | 0.00% | 71 | 4,530 | 247,958 |
| 2024-06-28 | 54.8 | 54.8 | 55 | 54 | +0.37% | 146 | 10,260 | 560,152 |
| 2024-06-27 | 54.6 | 54.6 | 55 | 54.2 | -0.73% | 96 | 5,060 | 276,204 |
| 2024-06-26 | 54.4 | 55 | 55 | 54.2 | +1.48% | 72 | 5,890 | 321,096 |
| 2024-06-25 | 53.4 | 54.2 | 56 | 53.2 | +1.12% | 289 | 26,270 | 1,432,210 |
| 2024-06-24 | 53.8 | 53.6 | 54.2 | 53 | 0.00% | 93 | 5,320 | 284,218 |
| 2024-06-21 | 54.4 | 53.6 | 54.6 | 53 | -1.47% | 109 | 8,310 | 446,928 |
| 2024-06-20 | 55.2 | 54.4 | 55.4 | 53.6 | +1.12% | 77 | 4,910 | 266,994 |
| 2024-06-19 | 55.2 | 53.8 | 55.8 | 53.8 | -1.82% | 133 | 15,230 | 830,276 |
| 2024-06-18 | 55.4 | 54.8 | 55.6 | 53.6 | -0.72% | 133 | 11,740 | 642,380 |
| 2024-06-17 | 55.2 | 55.2 | 55.8 | 53.4 | 0.00% | 183 | 15,800 | 865,412 |
| 2024-06-14 | 53.6 | 55.2 | 55.6 | 53.6 | +2.99% | 189 | 13,710 | 751,442 |
| 2024-06-13 | 52.6 | 53.6 | 53.6 | 51.2 | -0.37% | 167 | 11,160 | 584,414 |
| 2024-06-11 | 54.6 | 53.8 | 54.6 | 52.2 | -1.10% | 281 | 22,830 | 1,208,292 |
| 2024-06-10 | 54.8 | 54.4 | 55 | 54 | -0.73% | 174 | 9,050 | 492,700 |
| 2024-06-07 | 52.4 | 54.8 | 55.2 | 52.2 | +4.58% | 210 | 14,480 | 775,504 |
| 2024-06-06 | 53.4 | 52.4 | 53.6 | 51.8 | -1.50% | 180 | 12,370 | 649,338 |
| 2024-06-05 | 53.8 | 53.2 | 55.6 | 52.6 | -0.37% | 267 | 15,780 | 860,526 |
| 2024-06-04 | 51.8 | 53.4 | 53.8 | 50.2 | +4.71% | 145 | 12,860 | 672,878 |
| 2024-06-03 | 53 | 51 | 53 | 50 | -1.92% | 247 | 27,620 | 1,396,250 |
| 2024-05-31 | 54 | 52 | 54.2 | 50.2 | -3.35% | 318 | 33,430 | 1,765,756 |
| 2024-05-30 | 53.8 | 53.8 | 54.2 | 53.4 | +0.75% | 90 | 6,660 | 359,430 |
| 2024-05-29 | 54.4 | 53.4 | 54.6 | 53 | -1.84% | 218 | 16,360 | 876,466 |
| 2024-05-28 | 55.8 | 54.4 | 56.8 | 53.6 | -2.51% | 380 | 44,490 | 2,456,474 |
| 2024-05-27 | 55.6 | 55.8 | 59.4 | 53.4 | +0.72% | 487 | 37,530 | 2,148,158 |
| 2024-05-24 | 58.2 | 55.4 | 58.8 | 55 | -5.14% | 253 | 30,080 | 1,702,012 |
| 2024-05-23 | 58.6 | 58.4 | 58.8 | 58 | -0.34% | 36 | 3,060 | 178,592 |
| 2024-05-22 | 58 | 58.6 | 59 | 57.4 | +1.38% | 104 | 7,070 | 410,314 |
| 2024-05-21 | 59.6 | 57.8 | 59.8 | 57.2 | -3.02% | 217 | 17,700 | 1,026,292 |
| 2024-05-20 | 59.2 | 59.6 | 60 | 58.2 | -0.67% | 616 | 79,930 | 4,740,460 |
| 2024-05-17 | 57 | 60 | 60.2 | 55.4 | +5.26% | 783 | 138,500 | 8,167,654 |
| 2024-05-16 | 56.8 | 57 | 59.2 | 55.2 | +0.35% | 485 | 49,120 | 2,806,950 |
| 2024-05-15 | 57.2 | 56.8 | 57.6 | 56.8 | -0.70% | 66 | 9,090 | 517,676 |
| 2024-05-14 | 56.8 | 57.2 | 57.6 | 56 | +1.42% | 107 | 13,080 | 742,296 |
| 2024-05-13 | 56.6 | 56.4 | 57.2 | 56.2 | -1.40% | 161 | 13,730 | 776,770 |
| 2024-05-10 | 56.4 | 57.2 | 57.2 | 56 | +1.78% | 91 | 8,540 | 483,988 |
| 2024-05-08 | 56.8 | 56.2 | 57 | 55.8 | -1.40% | 159 | 10,870 | 611,282 |
| 2024-05-07 | 54.6 | 57 | 58 | 54.6 | +5.17% | 484 | 79,330 | 4,490,766 |
| 2024-05-06 | 55 | 54.2 | 55 | 54.2 | -1.09% | 71 | 4,650 | 254,592 |
| 2024-05-03 | 56.4 | 54.8 | 56.4 | 54.2 | -2.84% | 171 | 9,190 | 506,194 |
| 2024-05-02 | 56.4 | 56.4 | 57 | 56 | -0.35% | 106 | 4,760 | 267,980 |
| 2024-04-30 | 54.8 | 56.6 | 58 | 54.6 | +2.91% | 203 | 15,820 | 893,484 |
| 2024-04-29 | 55.4 | 55 | 55.4 | 54.8 | 0.00% | 23 | 620 | 34,116 |
| 2024-04-27 | 56.8 | 55 | 57 | 55 | -2.48% | 142 | 10,450 | 581,524 |
| 2024-04-26 | 58 | 56.4 | 58.2 | 55.8 | -2.76% | 311 | 20,920 | 1,181,892 |
| 2024-04-25 | 57.2 | 58 | 58.8 | 57.2 | +1.40% | 279 | 43,190 | 2,485,404 |
| 2024-04-24 | 56.8 | 57.2 | 58.2 | 56 | +1.78% | 259 | 53,610 | 3,074,698 |
| 2024-04-23 | 57.2 | 56.2 | 57.6 | 55.4 | -1.75% | 495 | 44,620 | 2,526,538 |
| 2024-04-22 | 52.2 | 57.2 | 58.4 | 51.8 | +9.58% | 861 | 196,910 | 10,970,568 |
| 2024-04-19 | 52.6 | 52.2 | 53.8 | 50.4 | +0.38% | 383 | 42,300 | 2,215,916 |
| 2024-04-18 | 52.8 | 52 | 53.2 | 52 | -1.52% | 136 | 14,150 | 746,372 |
| 2024-04-17 | 54.4 | 52.8 | 54.6 | 52.6 | -2.22% | 123 | 10,790 | 577,468 |
| 2024-04-16 | 53.4 | 54 | 55 | 53.2 | +0.75% | 164 | 13,820 | 747,830 |
| 2024-04-15 | 53.2 | 53.6 | 55.4 | 52.2 | +1.13% | 452 | 56,410 | 3,026,978 |
| 2024-04-12 | 53 | 53 | 53.2 | 52.6 | 0.00% | 44 | 2,030 | 107,174 |
| 2024-04-11 | 53 | 53 | 53 | 51.4 | +1.53% | 229 | 46,510 | 2,442,510 |
| 2024-04-10 | 51.4 | 52.2 | 53 | 51.2 | +1.56% | 174 | 28,340 | 1,475,786 |
| 2024-04-09 | 51.4 | 51.4 | 51.6 | 51 | -0.39% | 67 | 5,690 | 291,410 |
| 2024-04-08 | 51.6 | 51.6 | 52.2 | 51.2 | +0.39% | 68 | 6,170 | 317,994 |
| 2024-04-05 | 51.4 | 51.4 | 51.8 | 51 | +0.39% | 48 | 4,130 | 211,994 |
| 2024-04-04 | 51.6 | 51.2 | 53.2 | 51 | -0.78% | 167 | 15,560 | 801,974 |
| 2024-04-03 | 51.6 | 51.6 | 52 | 51.2 | -0.39% | 93 | 14,890 | 768,520 |
| 2024-04-02 | 51.4 | 51.8 | 52 | 51.2 | +0.39% | 87 | 17,280 | 893,882 |
| 2024-04-01 | 50.4 | 51.6 | 52 | 50.4 | +2.79% | 176 | 26,160 | 1,338,636 |
| 2024-03-29 | 50.6 | 50.2 | 51.4 | 50.2 | -0.79% | 87 | 10,740 | 543,744 |
| 2024-03-28 | 50.4 | 50.6 | 51 | 50 | +1.20% | 98 | 14,700 | 742,484 |
| 2024-03-27 | 50.6 | 50 | 51 | 50 | -0.79% | 139 | 27,090 | 1,369,234 |
| 2024-03-26 | 49.8 | 50.4 | 50.8 | 49.6 | +1.61% | 155 | 35,220 | 1,762,598 |
| 2024-03-25 | 49.6 | 49.6 | 49.8 | 49.2 | 0.00% | 55 | 12,320 | 610,278 |
| 2024-03-22 | 49.8 | 49.6 | 49.8 | 49.2 | +0.40% | 75 | 20,670 | 1,024,320 |
| 2024-03-21 | 49.4 | 49.4 | 50 | 49.2 | +0.82% | 64 | 15,810 | 783,448 |
| 2024-03-20 | 49.2 | 49 | 50 | 48.8 | -0.41% | 120 | 17,590 | 870,034 |
| 2024-03-19 | 50 | 49.2 | 50.2 | 48.8 | -1.60% | 155 | 14,370 | 711,340 |
| 2024-03-18 | 49.8 | 50 | 50.6 | 49.6 | 0.00% | 77 | 9,230 | 461,456 |
| 2024-03-15 | 49.8 | 50 | 50.4 | 49.6 | +0.40% | 83 | 7,610 | 380,256 |
| 2024-03-14 | 50.6 | 49.8 | 50.6 | 49 | -1.19% | 153 | 16,980 | 845,940 |
| 2024-03-13 | 49.8 | 50.4 | 51.4 | 49.8 | +0.40% | 305 | 37,060 | 1,876,174 |
| 2024-03-12 | 50.4 | 50.2 | 50.4 | 49 | -0.40% | 153 | 13,550 | 674,462 |
| 2024-03-11 | 51 | 50.4 | 51.2 | 50 | -0.40% | 115 | 12,320 | 620,122 |
| 2024-03-07 | 51.2 | 50.6 | 51.2 | 50.6 | -1.17% | 66 | 4,210 | 214,010 |
| 2024-03-06 | 51.8 | 51.2 | 51.8 | 50.8 | -0.78% | 155 | 9,870 | 505,760 |
| 2024-03-05 | 52 | 51.6 | 52 | 51 | -0.77% | 85 | 6,010 | 309,390 |
| 2024-03-04 | 52 | 52 | 52.4 | 51.8 | 0.00% | 61 | 9,290 | 484,158 |
| 2024-03-01 | 52 | 52 | 52.2 | 51.6 | +0.39% | 42 | 2,040 | 105,836 |
| 2024-02-29 | 50.6 | 51.8 | 52.8 | 50.6 | +1.57% | 112 | 7,600 | 392,666 |
| 2024-02-28 | 50.6 | 51 | 51.4 | 49.6 | 0.00% | 113 | 9,600 | 484,382 |
| 2024-02-27 | 51.8 | 51 | 53.6 | 50.2 | -1.54% | 215 | 17,730 | 913,654 |
| 2024-02-26 | 50 | 51.8 | 53.8 | 50 | +4.02% | 371 | 33,630 | 1,759,156 |
| 2024-02-22 | 49 | 49.8 | 50 | 49 | +2.05% | 55 | 13,300 | 661,950 |
| 2024-02-21 | 50.4 | 48.8 | 50.4 | 48.8 | -3.17% | 180 | 27,070 | 1,343,058 |
| 2024-02-20 | 51.2 | 50.4 | 51.2 | 50.4 | -1.18% | 72 | 8,200 | 415,748 |
| 2024-02-19 | 51.2 | 51 | 52 | 50.2 | 0.00% | 155 | 10,320 | 526,986 |
| 2024-02-16 | 50.6 | 51 | 52 | 50.4 | +1.19% | 195 | 17,660 | 902,540 |
| 2024-02-15 | 50.4 | 50.4 | 51 | 50 | +0.40% | 97 | 10,270 | 517,834 |
| 2024-02-14 | 50.6 | 50.2 | 51 | 50.2 | -0.79% | 61 | 9,030 | 457,550 |
| 2024-02-13 | 50.6 | 50.6 | 51 | 50.2 | +0.80% | 67 | 8,600 | 434,450 |
| 2024-02-12 | 49.8 | 50.2 | 51.2 | 49.8 | +1.21% | 133 | 16,810 | 849,066 |
| 2024-02-09 | 49.8 | 49.6 | 50.4 | 49 | -0.80% | 138 | 15,190 | 758,314 |
| 2024-02-08 | 50 | 50 | 50.4 | 49.6 | +0.40% | 115 | 15,740 | 788,702 |
| 2024-02-07 | 49.8 | 49.8 | 50.2 | 49.6 | 0.00% | 58 | 8,640 | 430,800 |
| 2024-02-06 | 50 | 49.8 | 50 | 49.6 | -0.40% | 56 | 2,940 | 146,636 |
| 2024-02-05 | 49.6 | 50 | 50.2 | 48.2 | +0.81% | 316 | 30,560 | 1,506,656 |
| 2024-02-02 | 50.2 | 49.6 | 50.4 | 49.6 | -0.80% | 67 | 5,550 | 277,760 |
| 2024-02-01 | 49.8 | 50 | 50.2 | 49.6 | +0.40% | 66 | 8,960 | 447,732 |
| 2024-01-31 | 49.8 | 49.8 | 50 | 49.2 | +0.40% | 47 | 4,640 | 230,106 |
| 2024-01-30 | 50.4 | 49.6 | 50.8 | 49.6 | -0.40% | 137 | 17,310 | 867,710 |
| 2024-01-29 | 50 | 49.8 | 51.2 | 49.4 | 0.00% | 219 | 16,370 | 818,690 |
| 2024-01-26 | 49.8 | 49.8 | 50 | 49 | 0.00% | 104 | 13,590 | 669,622 |
| 2024-01-25 | 50.6 | 49.8 | 50.6 | 49.4 | -0.40% | 155 | 15,150 | 756,280 |
| 2024-01-24 | 50.2 | 50 | 52 | 49.6 | -0.40% | 303 | 43,380 | 2,203,420 |
| 2024-01-23 | 50.2 | 50.2 | 50.8 | 49.8 | -0.40% | 88 | 8,130 | 409,234 |
| 2024-01-22 | 50 | 50.4 | 51 | 49.8 | +0.80% | 145 | 11,730 | 589,228 |
| 2024-01-19 | 49.8 | 50 | 51.4 | 49.8 | +0.81% | 112 | 8,350 | 422,614 |
| 2024-01-18 | 50 | 49.6 | 51.4 | 49.6 | -0.40% | 165 | 16,120 | 809,588 |
| 2024-01-17 | 49.4 | 49.8 | 50.4 | 49.2 | +1.63% | 117 | 14,620 | 726,886 |
| 2024-01-16 | 50.2 | 49 | 50.2 | 48.8 | -2.78% | 189 | 20,810 | 1,022,938 |
| 2024-01-15 | 49.2 | 50.4 | 51.6 | 48.6 | +2.86% | 402 | 46,510 | 2,315,864 |
| 2024-01-12 | 48.4 | 49 | 49.4 | 48.2 | +1.66% | 130 | 14,580 | 713,058 |
| 2024-01-11 | 48.8 | 48.2 | 49.6 | 47.2 | -0.41% | 129 | 17,570 | 848,718 |
| 2024-01-10 | 48 | 48.4 | 49.8 | 48 | +0.83% | 173 | 17,620 | 862,962 |
| 2024-01-09 | 47.6 | 48 | 48.6 | 47 | +0.84% | 156 | 15,170 | 722,516 |
| 2024-01-08 | 46.4 | 47.6 | 48.8 | 45.2 | +2.59% | 366 | 63,090 | 2,990,130 |
| 2024-01-05 | 45.8 | 46.4 | 46.8 | 44.6 | +2.20% | 276 | 44,330 | 2,035,324 |
| 2024-01-04 | 45.2 | 45.4 | 46 | 45 | +0.89% | 218 | 22,190 | 1,011,312 |
| 2024-01-03 | 43.2 | 45 | 46 | 43.2 | 0.00% | 219 | 23,150 | 1,041,570 |