Саратовский НПЗ
KRKNP
6960 ₽ 0%История котировок KRKNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 7680 | 7740 | 7800 | 7600 | +0.78% | 257 | 585 | 4,527,520 |
| 2024-12-28 | 7700 | 7680 | 7860 | 7480 | -0.26% | 258 | 819 | 6,299,460 |
| 2024-12-27 | 7800 | 7700 | 7900 | 7660 | -1.28% | 148 | 309 | 2,401,860 |
| 2024-12-26 | 7820 | 7800 | 7880 | 7700 | +0.26% | 197 | 429 | 3,333,800 |
| 2024-12-25 | 7760 | 7780 | 7780 | 7500 | +2.37% | 154 | 295 | 2,267,940 |
| 2024-12-24 | 7760 | 7600 | 7780 | 7300 | -3.55% | 336 | 681 | 5,206,600 |
| 2024-12-23 | 7880 | 7880 | 8020 | 7640 | +2.34% | 313 | 753 | 5,893,520 |
| 2024-12-20 | 7180 | 7700 | 7840 | 7180 | +6.65% | 303 | 691 | 5,171,900 |
| 2024-12-19 | 7240 | 7220 | 7300 | 7180 | 0.00% | 77 | 190 | 1,372,040 |
| 2024-12-18 | 7300 | 7220 | 7340 | 7140 | -0.28% | 73 | 130 | 936,580 |
| 2024-12-17 | 7240 | 7240 | 7360 | 7180 | -1.36% | 107 | 278 | 2,010,920 |
| 2024-12-16 | 7440 | 7340 | 7580 | 7280 | -1.87% | 69 | 139 | 1,021,380 |
| 2024-12-13 | 7480 | 7480 | 7500 | 7320 | -0.80% | 63 | 119 | 884,020 |
| 2024-12-12 | 7520 | 7540 | 7580 | 7480 | +0.27% | 41 | 194 | 1,463,020 |
| 2024-12-11 | 7540 | 7520 | 7560 | 7480 | -0.27% | 48 | 102 | 767,400 |
| 2024-12-10 | 7640 | 7540 | 7640 | 7500 | -0.53% | 41 | 115 | 865,260 |
| 2024-12-09 | 7540 | 7580 | 7680 | 7460 | +0.53% | 114 | 263 | 1,981,280 |
| 2024-12-06 | 7880 | 7540 | 7880 | 7480 | -1.82% | 77 | 164 | 1,237,340 |
| 2024-12-05 | 7640 | 7680 | 7700 | 7440 | +1.05% | 69 | 315 | 2,387,980 |
| 2024-12-04 | 7560 | 7600 | 7800 | 7460 | -0.78% | 105 | 230 | 1,743,700 |
| 2024-12-03 | 7740 | 7660 | 7740 | 7580 | -1.79% | 48 | 120 | 920,320 |
| 2024-12-02 | 7640 | 7800 | 7860 | 7640 | +1.56% | 95 | 270 | 2,096,520 |
| 2024-11-29 | 7460 | 7680 | 7740 | 7440 | +2.67% | 121 | 314 | 2,386,240 |
| 2024-11-28 | 7460 | 7480 | 7600 | 7340 | +1.08% | 102 | 191 | 1,431,760 |
| 2024-11-27 | 7560 | 7400 | 7600 | 7040 | -1.60% | 252 | 555 | 4,046,300 |
| 2024-11-26 | 7720 | 7520 | 7740 | 7480 | -2.08% | 258 | 464 | 3,520,980 |
| 2024-11-25 | 8240 | 7680 | 8240 | 7600 | -5.65% | 395 | 983 | 7,675,580 |
| 2024-11-22 | 8220 | 8140 | 8240 | 8060 | -0.73% | 92 | 140 | 1,138,300 |
| 2024-11-21 | 8220 | 8200 | 8280 | 8100 | -1.20% | 117 | 177 | 1,447,620 |
| 2024-11-20 | 8240 | 8300 | 8360 | 8200 | +0.73% | 85 | 152 | 1,254,960 |
| 2024-11-19 | 8500 | 8240 | 8520 | 8220 | -3.29% | 244 | 536 | 4,475,940 |
| 2024-11-18 | 8620 | 8520 | 8680 | 8420 | -2.52% | 122 | 289 | 2,458,900 |
| 2024-11-15 | 8720 | 8740 | 8740 | 8640 | +0.23% | 44 | 128 | 1,113,780 |
| 2024-11-14 | 8740 | 8720 | 8760 | 8660 | -0.46% | 64 | 382 | 3,334,480 |
| 2024-11-13 | 8640 | 8760 | 8760 | 8640 | +0.23% | 71 | 228 | 1,984,860 |
| 2024-11-12 | 8700 | 8740 | 8780 | 8600 | -0.23% | 103 | 210 | 1,825,140 |
| 2024-11-11 | 8680 | 8760 | 8860 | 8640 | +2.10% | 89 | 165 | 1,438,900 |
| 2024-11-08 | 8660 | 8580 | 8700 | 8520 | -0.46% | 120 | 378 | 3,248,000 |
| 2024-11-07 | 8620 | 8620 | 8620 | 8420 | +0.23% | 127 | 292 | 2,490,080 |
| 2024-11-06 | 8580 | 8600 | 8640 | 8480 | +0.94% | 150 | 346 | 2,963,500 |
| 2024-11-05 | 8540 | 8520 | 8600 | 8460 | 0.00% | 66 | 223 | 1,904,940 |
| 2024-11-02 | 8500 | 8520 | 8560 | 8400 | +0.24% | 47 | 133 | 1,128,480 |
| 2024-11-01 | 8440 | 8500 | 8720 | 8420 | -0.23% | 202 | 318 | 2,719,280 |
| 2024-10-31 | 8580 | 8520 | 8580 | 8380 | 0.00% | 78 | 147 | 1,242,100 |
| 2024-10-30 | 8480 | 8520 | 8600 | 8460 | +0.47% | 90 | 184 | 1,565,980 |
| 2024-10-29 | 8500 | 8480 | 8520 | 8400 | -0.70% | 106 | 316 | 2,676,100 |
| 2024-10-28 | 8580 | 8540 | 8640 | 8500 | -1.16% | 150 | 364 | 3,113,920 |
| 2024-10-25 | 8620 | 8640 | 8720 | 8560 | +0.23% | 141 | 368 | 3,175,100 |
| 2024-10-24 | 8700 | 8620 | 8740 | 8620 | -1.60% | 125 | 346 | 3,003,660 |
| 2024-10-23 | 8720 | 8760 | 8800 | 8700 | -0.23% | 93 | 191 | 1,669,240 |
| 2024-10-22 | 8820 | 8780 | 8860 | 8720 | -0.23% | 125 | 251 | 2,202,720 |
| 2024-10-21 | 8860 | 8800 | 8900 | 8700 | -1.12% | 130 | 280 | 2,467,040 |
| 2024-10-18 | 9040 | 8900 | 9040 | 8820 | -1.11% | 74 | 154 | 1,371,360 |
| 2024-10-17 | 8940 | 9000 | 9160 | 8920 | +0.22% | 88 | 184 | 1,657,780 |
| 2024-10-16 | 8980 | 8980 | 9040 | 8940 | 0.00% | 43 | 54 | 485,680 |
| 2024-10-15 | 9020 | 8980 | 9040 | 8920 | +0.67% | 78 | 195 | 1,752,200 |
| 2024-10-14 | 8880 | 8920 | 9100 | 8820 | -0.67% | 136 | 260 | 2,333,440 |
| 2024-10-11 | 9000 | 8980 | 9020 | 8840 | -1.32% | 137 | 275 | 2,463,360 |
| 2024-10-10 | 8880 | 9100 | 9240 | 8760 | +2.94% | 301 | 835 | 7,561,940 |
| 2024-10-09 | 8840 | 8840 | 8900 | 8740 | -0.90% | 90 | 202 | 1,785,640 |
| 2024-10-08 | 8820 | 8920 | 8940 | 8800 | +0.68% | 64 | 134 | 1,189,200 |
| 2024-10-07 | 8940 | 8860 | 8960 | 8800 | -0.45% | 104 | 260 | 2,305,160 |
| 2024-10-04 | 8980 | 8900 | 8980 | 8800 | +0.23% | 91 | 201 | 1,789,680 |
| 2024-10-03 | 8800 | 8880 | 8960 | 8620 | +0.91% | 148 | 268 | 2,358,360 |
| 2024-10-02 | 8980 | 8800 | 9000 | 8800 | -0.90% | 226 | 549 | 4,887,460 |
| 2024-10-01 | 9240 | 8880 | 9240 | 8720 | -2.63% | 807 | 1,761 | 15,648,100 |
| 2024-09-30 | 9140 | 9120 | 9240 | 9080 | -0.22% | 102 | 201 | 1,840,060 |
| 2024-09-27 | 9080 | 9140 | 9140 | 8980 | +1.11% | 154 | 306 | 2,765,540 |
| 2024-09-26 | 9200 | 9040 | 9220 | 9000 | -1.74% | 215 | 608 | 5,509,040 |
| 2024-09-25 | 9360 | 9200 | 9420 | 9160 | -0.86% | 216 | 519 | 4,822,980 |
| 2024-09-24 | 9380 | 9280 | 9440 | 9220 | -0.64% | 235 | 633 | 5,909,720 |
| 2024-09-23 | 9380 | 9340 | 9440 | 9200 | -0.85% | 266 | 589 | 5,511,500 |
| 2024-09-20 | 9600 | 9420 | 9600 | 9360 | -1.46% | 368 | 777 | 7,326,340 |
| 2024-09-19 | 9860 | 9560 | 9940 | 9500 | +0.63% | 357 | 742 | 7,161,880 |
| 2024-09-18 | 9800 | 9500 | 9800 | 9320 | +0.64% | 435 | 994 | 9,539,020 |
| 2024-09-17 | 9700 | 9440 | 9700 | 9120 | +3.74% | 999 | 2,539 | 23,849,120 |
| 2024-09-16 | 9140 | 9100 | 9160 | 8900 | +2.02% | 207 | 640 | 5,794,800 |
| 2024-09-13 | 8860 | 8920 | 8980 | 8800 | +0.22% | 95 | 183 | 1,627,900 |
| 2024-09-12 | 9060 | 8900 | 9060 | 8840 | -1.98% | 81 | 141 | 1,263,060 |
| 2024-09-11 | 9080 | 9080 | 9360 | 9020 | -0.66% | 103 | 142 | 1,301,940 |
| 2024-09-10 | 9080 | 9140 | 9180 | 8920 | +0.44% | 131 | 275 | 2,503,140 |
| 2024-09-09 | 9040 | 9100 | 9240 | 9020 | +1.34% | 130 | 274 | 2,496,560 |
| 2024-09-06 | 9280 | 8980 | 9280 | 8900 | -0.22% | 56 | 86 | 775,060 |
| 2024-09-05 | 9000 | 9000 | 9200 | 8840 | +1.12% | 108 | 244 | 2,201,620 |
| 2024-09-04 | 8820 | 8900 | 8980 | 8700 | +0.91% | 92 | 228 | 2,019,460 |
| 2024-09-03 | 8720 | 8820 | 8840 | 8700 | +1.38% | 114 | 259 | 2,272,320 |
| 2024-09-02 | 8900 | 8700 | 9020 | 8700 | -3.33% | 242 | 614 | 5,454,380 |
| 2024-08-30 | 9040 | 9000 | 9060 | 8800 | 0.00% | 165 | 488 | 4,383,960 |
| 2024-08-29 | 9080 | 9000 | 9160 | 8820 | -0.22% | 139 | 322 | 2,897,500 |
| 2024-08-28 | 9160 | 9020 | 9300 | 8540 | -1.31% | 207 | 423 | 3,823,800 |
| 2024-08-27 | 9200 | 9140 | 9460 | 9120 | +0.22% | 89 | 139 | 1,280,980 |
| 2024-08-26 | 9140 | 9120 | 9600 | 9060 | +0.88% | 232 | 489 | 4,510,720 |
| 2024-08-23 | 9240 | 9040 | 9300 | 9000 | -1.95% | 296 | 486 | 4,432,140 |
| 2024-08-22 | 9480 | 9220 | 9500 | 9180 | -3.35% | 362 | 707 | 6,595,740 |
| 2024-08-21 | 9520 | 9540 | 9580 | 9500 | 0.00% | 93 | 114 | 1,087,120 |
| 2024-08-20 | 9600 | 9540 | 9880 | 9460 | 0.00% | 279 | 752 | 7,261,120 |
| 2024-08-19 | 9660 | 9540 | 9660 | 9500 | -1.24% | 146 | 330 | 3,164,240 |
| 2024-08-16 | 9660 | 9660 | 9780 | 9640 | +0.21% | 86 | 140 | 1,357,160 |
| 2024-08-15 | 9740 | 9640 | 9780 | 9640 | -1.03% | 108 | 289 | 2,812,080 |
| 2024-08-14 | 9900 | 9740 | 10000 | 9720 | -0.20% | 159 | 278 | 2,728,620 |
| 2024-08-13 | 9700 | 9760 | 9920 | 9640 | +1.24% | 198 | 417 | 4,078,880 |
| 2024-08-12 | 9660 | 9640 | 9740 | 9540 | -0.62% | 127 | 169 | 1,628,440 |
| 2024-08-09 | 9740 | 9700 | 9760 | 9660 | -0.21% | 54 | 107 | 1,038,260 |
| 2024-08-08 | 9720 | 9720 | 9800 | 9680 | 0.00% | 48 | 72 | 700,380 |
| 2024-08-07 | 9720 | 9720 | 9820 | 9580 | -0.61% | 123 | 228 | 2,209,400 |
| 2024-08-06 | 9900 | 9780 | 9940 | 9780 | -0.81% | 57 | 81 | 797,420 |
| 2024-08-05 | 9900 | 9860 | 9940 | 9700 | -1.20% | 234 | 492 | 4,819,360 |
| 2024-08-02 | 10000 | 9980 | 10040 | 9900 | 0.00% | 94 | 208 | 2,074,160 |
| 2024-08-01 | 10000 | 9980 | 10180 | 9940 | -0.20% | 145 | 332 | 3,329,060 |
| 2024-07-31 | 10160 | 10000 | 10160 | 9940 | -0.79% | 45 | 61 | 611,860 |
| 2024-07-30 | 9840 | 10080 | 10120 | 9840 | +1.00% | 88 | 178 | 1,784,200 |
| 2024-07-29 | 9880 | 9980 | 10060 | 9840 | -1.19% | 100 | 163 | 1,617,760 |
| 2024-07-26 | 10120 | 10100 | 10200 | 9940 | -0.39% | 152 | 198 | 1,997,080 |
| 2024-07-25 | 10180 | 10140 | 10280 | 10060 | -0.20% | 66 | 106 | 1,075,280 |
| 2024-07-24 | 10140 | 10160 | 10240 | 10080 | 0.00% | 88 | 132 | 1,340,320 |
| 2024-07-23 | 10000 | 10160 | 10200 | 9860 | -0.20% | 217 | 415 | 4,157,700 |
| 2024-07-22 | 9840 | 10180 | 10500 | 9780 | +4.30% | 273 | 510 | 5,198,760 |
| 2024-07-19 | 9700 | 9760 | 9960 | 9620 | +1.24% | 201 | 351 | 3,434,980 |
| 2024-07-18 | 9600 | 9640 | 9700 | 9540 | +0.21% | 103 | 170 | 1,633,280 |
| 2024-07-17 | 9600 | 9620 | 9740 | 9480 | +0.42% | 105 | 189 | 1,812,960 |
| 2024-07-16 | 9480 | 9580 | 9620 | 9380 | +0.42% | 179 | 403 | 3,825,660 |
| 2024-07-15 | 9600 | 9540 | 9740 | 9460 | +0.85% | 106 | 197 | 1,884,200 |
| 2024-07-12 | 9580 | 9460 | 9660 | 9360 | -0.63% | 164 | 271 | 2,566,900 |
| 2024-07-11 | 9400 | 9520 | 9620 | 9400 | +1.28% | 246 | 544 | 5,170,360 |
| 2024-07-10 | 9820 | 9400 | 9920 | 9300 | -4.28% | 390 | 656 | 6,301,040 |
| 2024-07-09 | 10000 | 9820 | 10120 | 9800 | -2.00% | 206 | 334 | 3,313,540 |
| 2024-07-08 | 10000 | 10020 | 10320 | 9900 | -0.79% | 230 | 437 | 4,384,360 |
| 2024-07-05 | 10060 | 10100 | 10200 | 10020 | +0.40% | 177 | 398 | 4,017,880 |
| 2024-07-04 | 10140 | 10060 | 10220 | 10040 | -0.98% | 133 | 340 | 3,439,420 |
| 2024-07-03 | 10340 | 10160 | 10360 | 10140 | -1.36% | 117 | 240 | 2,448,920 |
| 2024-07-02 | 10300 | 10300 | 10460 | 10180 | +1.18% | 212 | 396 | 4,076,060 |
| 2024-07-01 | 10380 | 10180 | 10480 | 10020 | -1.55% | 202 | 486 | 4,967,060 |
| 2024-06-28 | 10340 | 10340 | 10400 | 10300 | +0.19% | 46 | 69 | 714,160 |
| 2024-06-27 | 10280 | 10320 | 10700 | 10220 | +1.18% | 225 | 461 | 4,816,080 |
| 2024-06-26 | 10120 | 10200 | 10360 | 10120 | +0.79% | 99 | 318 | 3,259,000 |
| 2024-06-25 | 10100 | 10120 | 10240 | 10040 | +0.20% | 63 | 141 | 1,429,160 |
| 2024-06-24 | 10100 | 10100 | 10320 | 10100 | -1.56% | 74 | 135 | 1,370,180 |
| 2024-06-21 | 10200 | 10260 | 10300 | 10100 | +0.79% | 63 | 128 | 1,304,040 |
| 2024-06-20 | 10000 | 10180 | 10400 | 10000 | +1.60% | 191 | 375 | 3,808,760 |
| 2024-06-19 | 10300 | 10020 | 10300 | 10000 | -2.53% | 150 | 274 | 2,764,800 |
| 2024-06-18 | 10400 | 10280 | 10400 | 10220 | -1.15% | 118 | 203 | 2,087,020 |
| 2024-06-17 | 10800 | 10400 | 11100 | 10220 | -3.53% | 236 | 446 | 4,709,340 |
| 2024-06-14 | 10340 | 10780 | 10860 | 10340 | +3.65% | 152 | 345 | 3,628,340 |
| 2024-06-13 | 10380 | 10400 | 10520 | 10040 | -2.07% | 166 | 244 | 2,522,080 |
| 2024-06-11 | 10460 | 10620 | 11000 | 10300 | +1.92% | 375 | 693 | 7,386,740 |
| 2024-06-10 | 10600 | 10420 | 10720 | 10420 | -1.14% | 152 | 312 | 3,298,220 |
| 2024-06-07 | 10320 | 10540 | 10640 | 10320 | +2.13% | 178 | 365 | 3,829,880 |
| 2024-06-06 | 10400 | 10320 | 10460 | 10260 | +0.39% | 109 | 254 | 2,624,220 |
| 2024-06-05 | 10400 | 10280 | 10540 | 10260 | -0.39% | 165 | 245 | 2,551,200 |
| 2024-06-04 | 10100 | 10320 | 10600 | 9920 | +2.38% | 551 | 1,194 | 12,218,200 |
| 2024-06-03 | 10200 | 10080 | 10480 | 9900 | -0.98% | 467 | 927 | 9,345,720 |
| 2024-05-31 | 10460 | 10180 | 10520 | 10140 | -3.05% | 472 | 849 | 8,709,740 |
| 2024-05-30 | 10740 | 10500 | 10760 | 10500 | -1.69% | 242 | 492 | 5,194,100 |
| 2024-05-29 | 10760 | 10680 | 10800 | 10580 | -0.56% | 202 | 410 | 4,371,540 |
| 2024-05-28 | 10820 | 10740 | 10860 | 10700 | 0.00% | 260 | 474 | 5,109,880 |
| 2024-05-27 | 11080 | 10740 | 11260 | 10740 | -3.07% | 324 | 610 | 6,694,540 |
| 2024-05-24 | 11340 | 11080 | 11340 | 11060 | -2.46% | 231 | 428 | 4,777,220 |
| 2024-05-23 | 11340 | 11360 | 11420 | 11100 | -0.18% | 278 | 508 | 5,721,780 |
| 2024-05-22 | 11580 | 11380 | 11580 | 11280 | -1.73% | 397 | 881 | 10,063,600 |
| 2024-05-21 | 11680 | 11580 | 11780 | 11300 | -0.52% | 374 | 745 | 8,627,340 |
| 2024-05-20 | 11900 | 11640 | 11900 | 11620 | -1.52% | 200 | 613 | 7,190,020 |
| 2024-05-17 | 12080 | 11820 | 12100 | 11820 | -1.50% | 198 | 371 | 4,426,520 |
| 2024-05-16 | 11640 | 12000 | 12100 | 11620 | +3.09% | 863 | 2,377 | 28,149,780 |
| 2024-05-15 | 11700 | 11640 | 11700 | 11620 | -0.17% | 124 | 295 | 3,437,200 |
| 2024-05-14 | 11620 | 11660 | 11800 | 11620 | +0.34% | 189 | 355 | 4,157,540 |
| 2024-05-13 | 11660 | 11620 | 11880 | 11620 | +0.17% | 249 | 468 | 5,484,440 |
| 2024-05-10 | 11580 | 11600 | 11640 | 11580 | 0.00% | 82 | 176 | 2,042,620 |
| 2024-05-08 | 11720 | 11600 | 11780 | 11580 | -0.85% | 174 | 375 | 4,373,500 |
| 2024-05-07 | 11620 | 11700 | 11720 | 11620 | +0.69% | 153 | 337 | 3,935,920 |
| 2024-05-06 | 11700 | 11620 | 11780 | 11620 | -0.34% | 201 | 364 | 4,247,740 |
| 2024-05-03 | 11740 | 11660 | 11740 | 11640 | -0.68% | 173 | 287 | 3,351,680 |
| 2024-05-02 | 11860 | 11740 | 11860 | 11720 | -0.68% | 99 | 248 | 2,920,460 |
| 2024-04-30 | 11700 | 11820 | 11840 | 11700 | +0.51% | 116 | 214 | 2,518,620 |
| 2024-04-29 | 11760 | 11760 | 11840 | 11720 | +0.17% | 118 | 196 | 2,310,760 |
| 2024-04-27 | 11880 | 11740 | 11940 | 11560 | -1.18% | 411 | 1,240 | 14,571,560 |
| 2024-04-26 | 12000 | 11880 | 12000 | 11860 | -0.17% | 116 | 217 | 2,585,320 |
| 2024-04-25 | 11840 | 11900 | 12000 | 11800 | +0.51% | 186 | 381 | 4,549,840 |
| 2024-04-24 | 12060 | 11840 | 12060 | 11800 | -1.66% | 414 | 896 | 10,699,740 |
| 2024-04-23 | 12100 | 12040 | 12200 | 12040 | -0.66% | 184 | 391 | 4,725,860 |
| 2024-04-22 | 12120 | 12120 | 12400 | 12080 | 0.00% | 423 | 909 | 11,127,180 |
| 2024-04-19 | 12180 | 12120 | 12400 | 12100 | -0.33% | 257 | 547 | 6,691,340 |
| 2024-04-18 | 12000 | 12160 | 12660 | 12000 | +1.33% | 1768 | 3,698 | 45,650,800 |
| 2024-04-17 | 12060 | 12000 | 12120 | 12000 | -0.33% | 200 | 441 | 5,309,600 |
| 2024-04-16 | 12060 | 12040 | 12100 | 12020 | -0.17% | 139 | 291 | 3,506,760 |
| 2024-04-15 | 12140 | 12060 | 12140 | 12000 | -0.50% | 257 | 485 | 5,839,120 |
| 2024-04-12 | 12100 | 12120 | 12140 | 12040 | +0.33% | 196 | 448 | 5,413,760 |
| 2024-04-11 | 12200 | 12080 | 12200 | 12060 | -0.33% | 123 | 260 | 3,149,680 |
| 2024-04-10 | 12100 | 12120 | 12160 | 12040 | +0.17% | 192 | 376 | 4,550,200 |
| 2024-04-09 | 12200 | 12100 | 12240 | 12060 | -0.66% | 182 | 342 | 4,154,720 |
| 2024-04-08 | 12220 | 12180 | 12300 | 12100 | +0.33% | 216 | 550 | 6,701,880 |
| 2024-04-05 | 12200 | 12140 | 12280 | 12040 | -0.49% | 328 | 761 | 9,246,420 |
| 2024-04-04 | 12180 | 12200 | 12300 | 12140 | +0.49% | 217 | 479 | 5,861,400 |
| 2024-04-03 | 12040 | 12140 | 12440 | 11980 | +0.33% | 512 | 1,359 | 16,573,660 |
| 2024-04-02 | 12140 | 12100 | 12240 | 12060 | -0.49% | 300 | 634 | 7,679,660 |
| 2024-04-01 | 12200 | 12160 | 12280 | 11820 | +0.33% | 727 | 1,298 | 15,703,060 |
| 2024-03-29 | 12180 | 12120 | 12220 | 12120 | -0.66% | 110 | 201 | 2,444,620 |
| 2024-03-28 | 12180 | 12200 | 12560 | 12100 | +0.83% | 552 | 1,211 | 14,918,040 |
| 2024-03-27 | 12140 | 12100 | 12200 | 12060 | -0.17% | 89 | 146 | 1,767,660 |
| 2024-03-26 | 12160 | 12120 | 12260 | 12040 | -0.16% | 123 | 216 | 2,629,940 |
| 2024-03-25 | 12320 | 12140 | 12320 | 12100 | -0.33% | 167 | 367 | 4,462,240 |
| 2024-03-22 | 12300 | 12180 | 12360 | 12180 | -0.81% | 112 | 187 | 2,289,240 |
| 2024-03-21 | 12120 | 12280 | 12380 | 12120 | +0.82% | 97 | 151 | 1,856,600 |
| 2024-03-20 | 12300 | 12180 | 12480 | 12100 | -1.14% | 162 | 324 | 3,973,800 |
| 2024-03-19 | 12440 | 12320 | 12540 | 12260 | 0.00% | 252 | 593 | 7,372,320 |
| 2024-03-18 | 12320 | 12320 | 12400 | 12220 | +0.33% | 162 | 398 | 4,898,940 |
| 2024-03-15 | 12280 | 12280 | 12360 | 12280 | +0.16% | 89 | 190 | 2,338,280 |
| 2024-03-14 | 12400 | 12260 | 12440 | 12260 | -0.65% | 180 | 375 | 4,622,240 |
| 2024-03-13 | 12360 | 12340 | 12400 | 12100 | +0.49% | 354 | 861 | 10,570,100 |
| 2024-03-12 | 12360 | 12280 | 12400 | 12160 | -0.81% | 330 | 576 | 7,092,280 |
| 2024-03-11 | 12480 | 12380 | 12580 | 12340 | -0.64% | 460 | 986 | 12,294,300 |
| 2024-03-07 | 12620 | 12460 | 12660 | 12320 | -0.80% | 334 | 647 | 8,083,300 |
| 2024-03-06 | 12920 | 12560 | 13160 | 12440 | -2.33% | 886 | 2,030 | 25,669,780 |
| 2024-03-05 | 13540 | 12860 | 13720 | 12760 | +4.38% | 3137 | 8,007 | 105,455,480 |
| 2024-03-04 | 12360 | 12320 | 12480 | 12300 | +0.16% | 191 | 428 | 5,305,380 |
| 2024-03-01 | 12300 | 12300 | 12380 | 12180 | +0.65% | 159 | 364 | 4,463,660 |
| 2024-02-29 | 12320 | 12220 | 12400 | 12060 | -0.81% | 403 | 931 | 11,372,340 |
| 2024-02-28 | 12460 | 12320 | 12460 | 12300 | -0.65% | 108 | 195 | 2,412,260 |
| 2024-02-27 | 12360 | 12400 | 12440 | 12320 | -0.64% | 132 | 298 | 3,686,220 |
| 2024-02-26 | 12020 | 12480 | 12620 | 12020 | +3.83% | 361 | 815 | 10,090,880 |
| 2024-02-22 | 12120 | 12020 | 12220 | 11920 | -1.15% | 373 | 764 | 9,216,220 |
| 2024-02-21 | 12360 | 12160 | 12380 | 12060 | -2.09% | 281 | 419 | 5,108,080 |
| 2024-02-20 | 12520 | 12420 | 12520 | 12400 | -0.32% | 91 | 144 | 1,791,860 |
| 2024-02-19 | 12460 | 12460 | 12520 | 12400 | +0.48% | 161 | 280 | 3,490,760 |
| 2024-02-16 | 12300 | 12400 | 12560 | 12300 | +0.49% | 193 | 469 | 5,840,200 |
| 2024-02-15 | 12460 | 12340 | 12460 | 12300 | -0.80% | 174 | 275 | 3,397,980 |
| 2024-02-14 | 12460 | 12440 | 12480 | 12400 | -0.16% | 95 | 122 | 1,516,440 |
| 2024-02-13 | 12260 | 12460 | 12500 | 12240 | +1.63% | 141 | 261 | 3,242,880 |
| 2024-02-12 | 12400 | 12260 | 12420 | 12220 | -0.65% | 177 | 257 | 3,158,960 |
| 2024-02-09 | 12440 | 12340 | 12520 | 12320 | -0.48% | 157 | 270 | 3,343,120 |
| 2024-02-08 | 12560 | 12400 | 12580 | 12400 | -1.27% | 214 | 389 | 4,848,940 |
| 2024-02-07 | 12560 | 12560 | 12640 | 12520 | 0.00% | 175 | 389 | 4,891,060 |
| 2024-02-06 | 12580 | 12560 | 12620 | 12520 | +0.16% | 143 | 297 | 3,731,220 |
| 2024-02-05 | 12640 | 12540 | 12640 | 12520 | -0.48% | 134 | 277 | 3,479,200 |
| 2024-02-02 | 12580 | 12600 | 12640 | 12580 | 0.00% | 133 | 283 | 3,569,040 |
| 2024-02-01 | 12640 | 12600 | 12680 | 12560 | 0.00% | 215 | 429 | 5,412,300 |
| 2024-01-31 | 12560 | 12600 | 12640 | 12540 | +0.32% | 144 | 274 | 3,455,680 |
| 2024-01-30 | 12560 | 12560 | 12660 | 12460 | -0.79% | 207 | 410 | 5,150,400 |
| 2024-01-29 | 12640 | 12660 | 12680 | 12500 | +0.48% | 196 | 328 | 4,129,260 |
| 2024-01-26 | 12580 | 12600 | 12660 | 12420 | -0.32% | 251 | 369 | 4,641,120 |
| 2024-01-25 | 12460 | 12640 | 12680 | 12380 | +0.80% | 263 | 450 | 5,642,540 |
| 2024-01-24 | 12620 | 12540 | 12720 | 12460 | -0.16% | 318 | 549 | 6,914,780 |
| 2024-01-23 | 12640 | 12560 | 12960 | 12480 | -0.79% | 852 | 1,668 | 21,209,500 |
| 2024-01-22 | 12320 | 12660 | 12700 | 12200 | +2.76% | 626 | 1,416 | 17,779,160 |
| 2024-01-19 | 12380 | 12320 | 12420 | 12240 | +0.33% | 185 | 406 | 5,009,620 |
| 2024-01-18 | 12420 | 12280 | 12440 | 12260 | -0.97% | 273 | 550 | 6,798,940 |
| 2024-01-17 | 12500 | 12400 | 12540 | 12360 | -0.80% | 458 | 989 | 12,280,400 |
| 2024-01-16 | 12600 | 12500 | 12600 | 12480 | -0.32% | 207 | 447 | 5,596,900 |
| 2024-01-15 | 12660 | 12540 | 12780 | 12540 | -0.63% | 356 | 819 | 10,347,040 |
| 2024-01-12 | 12580 | 12620 | 12820 | 12520 | 0.00% | 293 | 583 | 7,361,100 |
| 2024-01-11 | 12440 | 12620 | 12760 | 12440 | +0.80% | 362 | 736 | 9,254,380 |
| 2024-01-10 | 12480 | 12520 | 12640 | 12400 | +0.81% | 389 | 626 | 7,852,580 |
| 2024-01-09 | 12280 | 12420 | 12900 | 12240 | +1.80% | 1278 | 3,764 | 47,469,380 |
| 2024-01-08 | 12200 | 12200 | 12380 | 12200 | 0.00% | 372 | 773 | 9,496,800 |
| 2024-01-05 | 12000 | 12200 | 12420 | 11900 | +0.33% | 1254 | 3,354 | 41,052,360 |
| 2024-01-04 | 12000 | 12160 | 12200 | 11880 | +2.18% | 330 | 664 | 8,004,240 |
| 2024-01-03 | 11620 | 11900 | 12000 | 11620 | 0.00% | 278 | 422 | 4,988,720 |