Коршуновский ГОК ПАО ао
KOGK
303.4 ₽ -1.75% ↓История котировок KOGK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 330 | 312 | 334.95 | 311.45 | +0.18% | 117 | 1,303 | 418,113 |
| 2025-12-29 | 301.55 | 311.45 | 345.4 | 301.55 | +2.48% | 506 | 6,516 | 2,088,090 |
| 2025-12-26 | 303.6 | 303.9 | 307.15 | 296.1 | +0.08% | 186 | 2,160 | 652,029 |
| 2025-12-25 | 316.2 | 303.65 | 320.7 | 294.8 | -3.92% | 215 | 4,736 | 1,441,333 |
| 2025-12-24 | 318.15 | 316.05 | 322.55 | 315.05 | -0.64% | 95 | 271 | 86,061 |
| 2025-12-23 | 323 | 318.1 | 326 | 316.6 | -2.39% | 94 | 473 | 152,103 |
| 2025-12-22 | 325.65 | 325.9 | 358 | 320.05 | -0.90% | 392 | 5,819 | 1,972,869 |
| 2025-12-19 | 323.7 | 328.85 | 329.25 | 323.05 | +1.62% | 57 | 635 | 207,345 |
| 2025-12-18 | 320.1 | 323.6 | 323.8 | 320 | +0.05% | 18 | 142 | 45,898 |
| 2025-12-17 | 323.4 | 323.45 | 324.25 | 322.25 | +0.37% | 28 | 239 | 77,175 |
| 2025-12-16 | 320.45 | 322.25 | 322.65 | 319.45 | +0.34% | 20 | 135 | 43,339 |
| 2025-12-15 | 322.6 | 321.15 | 326.35 | 319 | -0.26% | 48 | 467 | 151,062 |
| 2025-12-12 | 328.1 | 322 | 328.95 | 322 | -1.83% | 55 | 727 | 234,586 |
| 2025-12-11 | 321 | 328 | 333.25 | 320.3 | +2.18% | 69 | 2,779 | 901,101 |
| 2025-12-10 | 320.05 | 321 | 324.3 | 320.05 | -0.56% | 27 | 703 | 225,718 |
| 2025-12-09 | 322.6 | 322.8 | 322.95 | 317.95 | -0.78% | 81 | 1,022 | 327,453 |
| 2025-12-08 | 323.35 | 325.35 | 325.4 | 320.4 | +1.45% | 64 | 1,192 | 385,604 |
| 2025-12-05 | 321.55 | 320.7 | 323 | 318 | -0.39% | 52 | 1,154 | 368,325 |
| 2025-12-04 | 320.1 | 321.95 | 324 | 311.5 | +0.61% | 46 | 972 | 309,229 |
| 2025-12-03 | 323.35 | 320 | 323.35 | 319.85 | -1.40% | 20 | 81 | 25,936 |
| 2025-12-02 | 320.1 | 324.55 | 324.95 | 319.7 | +1.52% | 38 | 501 | 160,777 |
| 2025-12-01 | 315.45 | 319.7 | 334.3 | 313.35 | +1.38% | 247 | 1,112 | 360,750 |
| 2025-11-28 | 311.6 | 315.35 | 315.35 | 311 | +1.66% | 33 | 600 | 188,654 |
| 2025-11-27 | 314.55 | 310.2 | 314.85 | 310.2 | -1.38% | 14 | 156 | 48,738 |
| 2025-11-26 | 312.95 | 314.55 | 331.8 | 312.95 | -0.87% | 123 | 1,356 | 433,524 |
| 2025-11-25 | 310.55 | 317.3 | 317.3 | 307.05 | +2.35% | 48 | 521 | 161,570 |
| 2025-11-24 | 312.1 | 310 | 312.3 | 305.15 | -0.80% | 50 | 369 | 113,889 |
| 2025-11-21 | 312.05 | 312.5 | 312.5 | 306.9 | +1.86% | 50 | 233 | 72,207 |
| 2025-11-20 | 314.7 | 306.8 | 316.1 | 304.65 | -2.15% | 106 | 1,043 | 324,585 |
| 2025-11-19 | 305.75 | 313.55 | 316.8 | 305.75 | +2.65% | 59 | 1,006 | 316,006 |
| 2025-11-18 | 302.5 | 305.45 | 305.5 | 301.8 | +1.31% | 38 | 806 | 245,073 |
| 2025-11-17 | 304.75 | 301.5 | 308 | 301.5 | -0.08% | 116 | 1,921 | 583,475 |
| 2025-11-14 | 302.2 | 301.75 | 305.2 | 301.75 | -0.08% | 42 | 505 | 153,105 |
| 2025-11-13 | 307 | 302 | 307 | 302 | -1.63% | 74 | 776 | 235,520 |
| 2025-11-12 | 306 | 307 | 307.25 | 306 | +0.33% | 24 | 92 | 28,219 |
| 2025-11-11 | 304.15 | 306 | 307.35 | 303.9 | +0.94% | 31 | 177 | 54,080 |
| 2025-11-10 | 305.25 | 303.15 | 307.95 | 302.95 | +0.12% | 36 | 179 | 54,791 |
| 2025-11-07 | 308.45 | 302.8 | 308.45 | 300.3 | -0.72% | 66 | 1,102 | 333,592 |
| 2025-11-06 | 309.1 | 305 | 309.1 | 304.85 | +0.89% | 32 | 100 | 30,670 |
| 2025-11-05 | 301.75 | 302.3 | 309.6 | 301.7 | +0.20% | 49 | 1,163 | 353,736 |
| 2025-11-03 | 309.6 | 301.7 | 329.95 | 300.45 | -2.47% | 161 | 2,851 | 883,902 |
| 2025-11-01 | 306.35 | 309.35 | 309.35 | 306 | +0.98% | 11 | 118 | 36,153 |
| 2025-10-31 | 306.65 | 306.35 | 306.65 | 306.35 | -0.55% | 12 | 245 | 75,079 |
| 2025-10-30 | 309.8 | 308.05 | 309.95 | 306 | +0.02% | 41 | 1,205 | 372,095 |
| 2025-10-29 | 308.05 | 308 | 309.85 | 308 | +0.31% | 37 | 345 | 106,316 |
| 2025-10-28 | 311.6 | 307.05 | 311.6 | 304.35 | +0.61% | 41 | 379 | 116,798 |
| 2025-10-27 | 325.35 | 305.2 | 325.35 | 300 | -6.41% | 222 | 2,534 | 789,926 |
| 2025-10-24 | 326.5 | 326.1 | 326.5 | 322.25 | +0.28% | 16 | 67 | 21,709 |
| 2025-10-23 | 323.25 | 325.2 | 325.2 | 320 | +0.53% | 29 | 176 | 56,729 |
| 2025-10-22 | 326.6 | 323.5 | 326.8 | 323.45 | -1.10% | 45 | 162 | 52,600 |
| 2025-10-21 | 324.9 | 327.1 | 327.35 | 323.2 | -0.20% | 18 | 91 | 29,563 |
| 2025-10-20 | 328.95 | 327.75 | 339.85 | 320.6 | -0.67% | 184 | 2,451 | 813,615 |
| 2025-10-17 | 328.35 | 329.95 | 329.95 | 325.4 | +1.51% | 31 | 339 | 111,709 |
| 2025-10-16 | 315.25 | 325.05 | 325.05 | 313 | +2.54% | 43 | 1,200 | 382,522 |
| 2025-10-15 | 316 | 317 | 318.45 | 316 | +1.02% | 16 | 126 | 39,976 |
| 2025-10-14 | 318.1 | 313.8 | 322.75 | 313.8 | -1.95% | 49 | 907 | 287,872 |
| 2025-10-13 | 329.25 | 320.05 | 329.25 | 320.05 | -1.70% | 42 | 829 | 266,832 |
| 2025-10-10 | 328.45 | 325.6 | 328.45 | 325.6 | -0.87% | 26 | 679 | 221,244 |
| 2025-10-09 | 325.7 | 328.45 | 329.05 | 325.65 | +0.52% | 41 | 818 | 267,122 |
| 2025-10-08 | 328.5 | 326.75 | 329.9 | 326.6 | -0.41% | 41 | 161 | 52,784 |
| 2025-10-07 | 323.5 | 328.1 | 328.7 | 323.5 | +1.58% | 48 | 315 | 103,258 |
| 2025-10-06 | 329.95 | 323 | 331.05 | 311.5 | -0.74% | 146 | 2,980 | 966,669 |
| 2025-10-03 | 339.95 | 325.4 | 340 | 325.35 | -3.17% | 148 | 1,028 | 343,393 |
| 2025-10-02 | 337.1 | 336.05 | 339.9 | 336.05 | -0.28% | 50 | 499 | 167,929 |
| 2025-10-01 | 345.15 | 337 | 345.15 | 337 | -2.36% | 66 | 743 | 253,862 |
| 2025-09-30 | 344.1 | 345.15 | 345.15 | 342.95 | +0.94% | 28 | 774 | 267,015 |
| 2025-09-29 | 347.85 | 341.95 | 355 | 338.35 | -0.67% | 205 | 2,451 | 850,673 |
| 2025-09-26 | 348 | 344.25 | 348 | 343.4 | -1.05% | 51 | 495 | 171,415 |
| 2025-09-25 | 348.85 | 347.9 | 352.55 | 341.95 | -0.33% | 63 | 938 | 327,558 |
| 2025-09-24 | 349.05 | 349.05 | 350.5 | 348.8 | +0.01% | 21 | 523 | 182,859 |
| 2025-09-23 | 345.95 | 349 | 352 | 345.9 | +1.16% | 50 | 687 | 239,479 |
| 2025-09-22 | 352.3 | 345 | 352.3 | 345 | 0.00% | 42 | 182 | 63,255 |
| 2025-09-19 | 350 | 345 | 357.45 | 336.85 | -0.22% | 199 | 2,699 | 930,640 |
| 2025-09-18 | 355.9 | 345.75 | 357.45 | 338.1 | -1.20% | 285 | 3,031 | 1,058,187 |
| 2025-09-17 | 352.35 | 349.95 | 353.7 | 346.45 | +0.13% | 78 | 1,120 | 392,642 |
| 2025-09-16 | 360.5 | 349.5 | 360.5 | 345 | -2.54% | 206 | 2,232 | 787,447 |
| 2025-09-15 | 371.4 | 358.6 | 377.6 | 342.2 | -2.55% | 531 | 6,966 | 2,505,961 |
| 2025-09-12 | 371.95 | 368 | 371.95 | 362.1 | -1.06% | 36 | 141 | 51,933 |
| 2025-09-11 | 368.75 | 371.95 | 371.95 | 367.8 | 0.00% | 20 | 187 | 69,443 |
| 2025-09-10 | 371.95 | 371.95 | 371.95 | 369.5 | 0.00% | 20 | 266 | 98,741 |
| 2025-09-09 | 376 | 371.95 | 376 | 369.7 | -0.28% | 27 | 545 | 202,549 |
| 2025-09-08 | 370.7 | 373 | 375.8 | 367.1 | +0.81% | 73 | 447 | 166,612 |
| 2025-09-05 | 371 | 370 | 371 | 366.15 | +1.72% | 39 | 291 | 107,691 |
| 2025-09-04 | 365.4 | 363.75 | 367.5 | 363.05 | +0.54% | 19 | 63 | 23,084 |
| 2025-09-03 | 368.25 | 361.8 | 368.25 | 361.8 | +0.50% | 29 | 123 | 44,702 |
| 2025-09-02 | 369.1 | 360 | 369.1 | 358.4 | -2.49% | 75 | 1,105 | 400,384 |
| 2025-09-01 | 377.5 | 369.2 | 379.15 | 367.05 | -1.96% | 72 | 306 | 114,081 |
| 2025-08-29 | 384.55 | 376.6 | 385.8 | 360.5 | -1.75% | 131 | 933 | 348,390 |
| 2025-08-28 | 386.5 | 383.3 | 386.5 | 377.05 | -0.85% | 38 | 626 | 239,484 |
| 2025-08-27 | 387.1 | 386.6 | 387.1 | 381.05 | +0.80% | 41 | 453 | 174,196 |
| 2025-08-26 | 382.05 | 383.55 | 385.55 | 381.95 | +0.41% | 63 | 795 | 303,987 |
| 2025-08-25 | 382.05 | 382 | 382.45 | 376.75 | -0.01% | 45 | 1,682 | 639,631 |
| 2025-08-22 | 376.7 | 382.05 | 383 | 376.7 | +1.50% | 84 | 3,267 | 1,241,022 |
| 2025-08-21 | 377 | 376.4 | 377.05 | 366 | -0.17% | 117 | 1,245 | 465,251 |
| 2025-08-20 | 385.6 | 377.05 | 389.85 | 370 | -2.15% | 205 | 2,968 | 1,141,363 |
| 2025-08-19 | 377 | 385.35 | 390.45 | 370 | +1.41% | 348 | 3,758 | 1,411,620 |
| 2025-08-18 | 381.95 | 380 | 402 | 374.9 | +1.36% | 453 | 2,273 | 877,320 |
| 2025-08-15 | 383.8 | 374.9 | 430 | 366.1 | -99.02% | 1351 | 16,339 | 6,393,681 |
| 2025-08-08 | 38600 | 38400 | 39400 | 37000 | -0.52% | 44 | 82 | 3,123,400 |
| 2025-08-07 | 37400 | 38600 | 38600 | 36200 | +1.05% | 19 | 24 | 901,000 |
| 2025-08-06 | 35200 | 38200 | 39200 | 35200 | +11.70% | 78 | 144 | 5,381,200 |
| 2025-08-05 | 33800 | 34200 | 35400 | 33800 | +1.18% | 15 | 19 | 653,600 |
| 2025-08-04 | 33600 | 33800 | 33800 | 33600 | +1.20% | 2 | 2 | 67,400 |
| 2025-07-28 | 34800 | 33400 | 34800 | 33400 | +0.60% | 4 | 5 | 169,400 |
| 2025-07-25 | 33800 | 33200 | 33800 | 33200 | -0.60% | 2 | 2 | 67,000 |
| 2025-07-24 | 34400 | 33400 | 34400 | 30600 | -3.47% | 33 | 36 | 1,182,600 |
| 2025-07-23 | 34600 | 34600 | 34600 | 34600 | 0.00% | 1 | 1 | 34,600 |
| 2025-07-22 | 35000 | 34600 | 35000 | 34600 | -2.26% | 3 | 3 | 104,400 |
| 2025-07-21 | 34000 | 35400 | 36000 | 32400 | +1.72% | 14 | 27 | 955,000 |
| 2025-07-18 | 33400 | 34800 | 34800 | 33400 | +5.45% | 2 | 2 | 68,200 |
| 2025-07-17 | 33000 | 33000 | 33000 | 33000 | -0.60% | 1 | 1 | 33,000 |
| 2025-07-16 | 33800 | 33200 | 33800 | 33200 | -3.49% | 3 | 3 | 100,600 |
| 2025-07-15 | 34000 | 34400 | 34400 | 34000 | +5.52% | 3 | 3 | 102,600 |
| 2025-07-14 | 32600 | 32600 | 32600 | 32000 | +1.88% | 4 | 4 | 129,800 |
| 2025-07-11 | 32200 | 32000 | 32200 | 31000 | -3.03% | 3 | 8 | 255,200 |
| 2025-07-10 | 32000 | 33000 | 33000 | 32000 | +3.77% | 2 | 2 | 65,000 |
| 2025-07-09 | 33000 | 31800 | 34000 | 31000 | -9.14% | 62 | 105 | 3,329,400 |
| 2025-07-07 | 34600 | 35000 | 35000 | 34000 | -0.57% | 4 | 4 | 138,200 |
| 2025-07-04 | 35200 | 35200 | 35200 | 35200 | +1.15% | 1 | 1 | 35,200 |
| 2025-07-03 | 35000 | 34800 | 35000 | 34800 | -2.25% | 2 | 2 | 69,800 |
| 2025-07-02 | 36400 | 35600 | 36400 | 34800 | -3.26% | 9 | 10 | 356,400 |
| 2025-07-01 | 35800 | 36800 | 36800 | 35800 | +1.10% | 4 | 4 | 145,200 |
| 2025-06-30 | 36800 | 36400 | 36800 | 35800 | 0.00% | 13 | 13 | 472,400 |
| 2025-06-27 | 36400 | 36400 | 36400 | 36400 | +4.00% | 1 | 1 | 36,400 |
| 2025-06-25 | 35000 | 35000 | 35000 | 35000 | +0.57% | 1 | 1 | 35,000 |
| 2025-06-24 | 34400 | 34800 | 34800 | 34400 | +1.16% | 3 | 3 | 104,000 |
| 2025-06-23 | 34800 | 34400 | 34800 | 34400 | -2.82% | 2 | 2 | 69,200 |
| 2025-06-20 | 35800 | 35400 | 35800 | 35400 | +1.14% | 2 | 2 | 71,200 |
| 2025-06-18 | 35000 | 35000 | 35000 | 35000 | +1.74% | 1 | 2 | 70,000 |
| 2025-06-17 | 34600 | 34400 | 34800 | 34400 | +1.18% | 4 | 4 | 138,400 |
| 2025-06-16 | 34200 | 34000 | 34200 | 34000 | -4.49% | 5 | 5 | 170,200 |
| 2025-06-11 | 35800 | 35600 | 36400 | 35600 | -0.56% | 6 | 6 | 215,400 |
| 2025-06-10 | 35800 | 35800 | 35800 | 35800 | +0.56% | 1 | 1 | 35,800 |
| 2025-06-09 | 36600 | 35600 | 36600 | 35600 | -3.78% | 4 | 8 | 290,600 |
| 2025-06-03 | 37000 | 37000 | 37000 | 37000 | -1.60% | 2 | 2 | 74,000 |
| 2025-06-02 | 37600 | 37600 | 37600 | 37600 | +3.87% | 1 | 1 | 37,600 |
| 2025-05-30 | 36200 | 36200 | 36200 | 36200 | -1.09% | 1 | 1 | 36,200 |
| 2025-05-27 | 36600 | 36600 | 36600 | 36600 | +1.67% | 1 | 1 | 36,600 |
| 2025-05-26 | 36600 | 36000 | 36800 | 35800 | -1.64% | 6 | 7 | 253,800 |
| 2025-05-23 | 36400 | 36600 | 37000 | 36000 | 0.00% | 10 | 10 | 364,000 |
| 2025-05-22 | 36600 | 36600 | 36600 | 36600 | -1.08% | 2 | 2 | 73,200 |
| 2025-05-21 | 37200 | 37000 | 37200 | 37000 | -0.54% | 3 | 3 | 111,400 |
| 2025-05-20 | 37600 | 37200 | 37600 | 37200 | -1.59% | 3 | 3 | 112,200 |
| 2025-05-19 | 37400 | 37800 | 37800 | 37400 | +1.07% | 4 | 4 | 150,600 |
| 2025-05-16 | 37800 | 37400 | 37800 | 36800 | -1.58% | 11 | 12 | 448,600 |
| 2025-05-14 | 38000 | 38000 | 38000 | 38000 | 0.00% | 1 | 1 | 38,000 |
| 2025-05-13 | 38200 | 38000 | 38800 | 38000 | +0.53% | 6 | 6 | 230,400 |
| 2025-05-12 | 39000 | 37800 | 39000 | 37800 | -1.05% | 3 | 3 | 115,000 |
| 2025-05-08 | 38200 | 38200 | 38200 | 38200 | +1.06% | 2 | 3 | 114,600 |
| 2025-05-07 | 37800 | 37800 | 37800 | 37800 | -0.53% | 1 | 1 | 37,800 |
| 2025-05-06 | 38000 | 38000 | 38000 | 37800 | +0.53% | 3 | 3 | 113,800 |
| 2025-05-05 | 38400 | 37800 | 38400 | 37400 | -3.08% | 12 | 13 | 492,000 |
| 2025-05-02 | 39200 | 39000 | 39200 | 38200 | -1.52% | 8 | 12 | 465,000 |
| 2025-04-30 | 39600 | 39600 | 39600 | 39600 | +1.54% | 1 | 1 | 39,600 |
| 2025-04-29 | 40200 | 39000 | 40200 | 39000 | -2.99% | 4 | 4 | 157,800 |
| 2025-04-28 | 40400 | 40200 | 41200 | 40200 | +1.52% | 8 | 12 | 489,000 |
| 2025-04-25 | 40400 | 39600 | 40400 | 39600 | -0.50% | 5 | 5 | 199,600 |
| 2025-04-24 | 40200 | 39800 | 40200 | 39800 | -1.97% | 2 | 2 | 80,000 |
| 2025-04-22 | 40200 | 40600 | 41000 | 40200 | +2.53% | 9 | 20 | 808,600 |
| 2025-04-21 | 39400 | 39600 | 40000 | 39400 | +2.06% | 12 | 19 | 756,000 |
| 2025-04-18 | 39600 | 38800 | 39600 | 37800 | -2.02% | 19 | 22 | 853,000 |
| 2025-04-17 | 40600 | 39600 | 40600 | 39600 | +1.54% | 3 | 3 | 120,200 |
| 2025-04-16 | 38000 | 39000 | 41400 | 38000 | +3.17% | 19 | 21 | 829,400 |
| 2025-04-15 | 38400 | 37800 | 38400 | 37800 | -2.07% | 5 | 5 | 190,200 |
| 2025-04-14 | 38400 | 38600 | 39200 | 38400 | +1.58% | 4 | 4 | 155,400 |
| 2025-04-11 | 38400 | 38000 | 38400 | 38000 | +1.60% | 3 | 3 | 114,800 |
| 2025-04-10 | 37800 | 37400 | 39000 | 36800 | 0.00% | 21 | 29 | 1,100,600 |
| 2025-04-09 | 38000 | 37400 | 39800 | 36400 | -2.09% | 11 | 11 | 418,600 |
| 2025-04-08 | 37200 | 38200 | 41000 | 37200 | -1.04% | 15 | 17 | 663,000 |
| 2025-04-07 | 38000 | 38600 | 39200 | 38000 | -1.03% | 8 | 8 | 307,000 |
| 2025-04-04 | 40000 | 39000 | 40800 | 38400 | -2.99% | 18 | 18 | 712,200 |
| 2025-04-03 | 42000 | 40200 | 42000 | 40200 | -2.90% | 10 | 10 | 411,600 |
| 2025-04-02 | 40800 | 41400 | 42000 | 40600 | +1.47% | 9 | 10 | 411,200 |
| 2025-04-01 | 41000 | 40800 | 42600 | 40800 | +1.49% | 16 | 23 | 962,000 |
| 2025-03-31 | 41400 | 40200 | 41400 | 40200 | -2.43% | 4 | 17 | 697,000 |
| 2025-03-28 | 41400 | 41200 | 41800 | 41000 | -0.96% | 11 | 14 | 576,600 |
| 2025-03-27 | 41800 | 41600 | 41800 | 41000 | -0.95% | 6 | 6 | 248,000 |
| 2025-03-26 | 41800 | 42000 | 42200 | 41000 | -0.47% | 22 | 30 | 1,244,800 |
| 2025-03-25 | 44000 | 42200 | 44000 | 41800 | -1.86% | 20 | 20 | 850,200 |
| 2025-03-24 | 41000 | 43000 | 48600 | 41000 | +5.91% | 75 | 109 | 4,831,200 |
| 2025-03-21 | 40600 | 40600 | 40600 | 40600 | +0.50% | 1 | 1 | 40,600 |
| 2025-03-20 | 41800 | 40400 | 42000 | 40400 | -3.35% | 8 | 8 | 329,600 |
| 2025-03-19 | 42800 | 41800 | 42800 | 40800 | +0.48% | 7 | 7 | 291,000 |
| 2025-03-18 | 41600 | 41600 | 41800 | 41600 | +0.48% | 5 | 12 | 499,400 |
| 2025-03-17 | 41400 | 41400 | 41400 | 41400 | +0.98% | 2 | 2 | 82,800 |
| 2025-03-14 | 40200 | 41000 | 41000 | 40200 | +3.02% | 5 | 5 | 202,600 |
| 2025-03-13 | 40800 | 39800 | 40800 | 39800 | -1.00% | 5 | 6 | 241,000 |
| 2025-03-12 | 40400 | 40200 | 40400 | 40200 | -0.50% | 3 | 3 | 121,000 |
| 2025-03-11 | 40800 | 40400 | 40800 | 40400 | -0.49% | 4 | 4 | 162,400 |
| 2025-03-10 | 41200 | 40600 | 41200 | 40200 | -1.46% | 10 | 10 | 407,400 |
| 2025-03-07 | 41200 | 41200 | 41200 | 41200 | 0.00% | 2 | 2 | 82,400 |
| 2025-03-06 | 41600 | 41200 | 41600 | 41200 | -1.44% | 7 | 8 | 331,000 |
| 2025-03-05 | 41800 | 41800 | 41800 | 41800 | +1.46% | 1 | 1 | 41,800 |
| 2025-03-04 | 41200 | 41200 | 41800 | 41200 | +1.48% | 6 | 6 | 248,400 |
| 2025-03-03 | 41200 | 40600 | 41200 | 39400 | -0.98% | 9 | 9 | 362,200 |
| 2025-02-28 | 41200 | 41000 | 41200 | 39600 | 0.00% | 12 | 12 | 485,400 |
| 2025-02-27 | 42000 | 41000 | 42000 | 41000 | -3.30% | 2 | 3 | 124,000 |
| 2025-02-26 | 42600 | 42400 | 42600 | 42400 | -0.47% | 3 | 3 | 127,400 |
| 2025-02-25 | 42400 | 42600 | 43400 | 42400 | +0.47% | 10 | 12 | 516,800 |
| 2025-02-24 | 43400 | 42400 | 43400 | 41800 | -2.30% | 18 | 19 | 808,400 |
| 2025-02-21 | 46000 | 43400 | 46000 | 42800 | +1.40% | 13 | 13 | 568,600 |
| 2025-02-20 | 40800 | 42800 | 43800 | 40800 | +5.94% | 27 | 29 | 1,235,600 |
| 2025-02-19 | 40600 | 40400 | 41800 | 40400 | -1.94% | 13 | 14 | 571,400 |
| 2025-02-18 | 42800 | 41200 | 42800 | 41200 | -3.74% | 5 | 5 | 210,800 |
| 2025-02-17 | 40600 | 42800 | 42800 | 40600 | +5.94% | 22 | 29 | 1,211,600 |
| 2025-02-14 | 40200 | 40400 | 41600 | 40200 | 0.00% | 20 | 23 | 938,200 |
| 2025-02-13 | 40200 | 40400 | 42000 | 40200 | +2.02% | 19 | 22 | 902,000 |
| 2025-02-12 | 39800 | 39600 | 40000 | 39600 | +0.51% | 8 | 13 | 518,600 |
| 2025-02-11 | 39400 | 39400 | 39400 | 39400 | 0.00% | 2 | 2 | 78,800 |
| 2025-02-10 | 39400 | 39400 | 40000 | 39400 | +2.07% | 4 | 4 | 158,200 |
| 2025-02-07 | 38800 | 38600 | 38800 | 38600 | -2.53% | 4 | 4 | 154,800 |
| 2025-02-06 | 39000 | 39600 | 39600 | 38800 | -0.50% | 3 | 3 | 117,400 |
| 2025-02-05 | 39800 | 39800 | 39800 | 39800 | 0.00% | 1 | 1 | 39,800 |
| 2025-02-04 | 39800 | 39800 | 40000 | 39800 | 0.00% | 3 | 3 | 119,600 |
| 2025-02-03 | 40400 | 39800 | 40400 | 39800 | -1.49% | 8 | 38 | 1,514,200 |
| 2025-01-31 | 40400 | 40400 | 40600 | 40200 | -2.42% | 7 | 9 | 363,600 |
| 2025-01-30 | 40600 | 41400 | 41800 | 40400 | +2.48% | 11 | 11 | 448,800 |
| 2025-01-29 | 39000 | 40400 | 40600 | 39000 | +4.66% | 8 | 9 | 358,000 |
| 2025-01-27 | 39000 | 38600 | 39000 | 38400 | -4.93% | 7 | 7 | 270,600 |
| 2025-01-24 | 40600 | 40600 | 40600 | 38800 | -0.49% | 10 | 11 | 440,400 |
| 2025-01-22 | 40200 | 40800 | 40800 | 40000 | 0.00% | 3 | 3 | 121,000 |
| 2025-01-21 | 40800 | 40800 | 40800 | 40200 | +1.49% | 4 | 4 | 162,200 |
| 2025-01-20 | 40000 | 40200 | 41800 | 39400 | +1.01% | 16 | 17 | 688,800 |
| 2025-01-17 | 39800 | 39800 | 39800 | 39800 | 0.00% | 3 | 4 | 159,200 |
| 2025-01-16 | 39200 | 39800 | 39800 | 39200 | +1.53% | 2 | 2 | 79,000 |
| 2025-01-15 | 39400 | 39200 | 39400 | 39200 | 0.00% | 2 | 2 | 78,600 |
| 2025-01-14 | 39000 | 39200 | 39200 | 39000 | 0.00% | 7 | 7 | 273,200 |
| 2025-01-13 | 40000 | 39200 | 41200 | 39200 | 0.00% | 8 | 8 | 320,200 |
| 2025-01-10 | 38600 | 39200 | 39200 | 38600 | 0.00% | 3 | 3 | 116,800 |
| 2025-01-09 | 39200 | 39200 | 39200 | 39200 | 0.00% | 1 | 1 | 39,200 |
| 2025-01-08 | 38400 | 39200 | 39200 | 38400 | +1.55% | 6 | 7 | 271,600 |
| 2025-01-06 | 38600 | 38600 | 38600 | 38600 | +0.52% | 1 | 1 | 38,600 |
| 2025-01-03 | 37200 | 38400 | 39200 | 37000 | 0.00% | 5 | 6 | 225,800 |