Красный Октябрь
KROT
1143 ₽ -0.44% ↓История котировок KROT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1634 | 1592 | 1676 | 1592 | -4.67% | 322 | 6,230 | 10,184,450 |
| 2025-12-29 | 1737 | 1670 | 1754 | 1649 | -4.24% | 648 | 10,440 | 17,727,850 |
| 2025-12-26 | 1843 | 1744 | 1843 | 1717 | -5.37% | 691 | 13,660 | 24,043,120 |
| 2025-12-25 | 1748 | 1843 | 1886 | 1633 | +5.50% | 3234 | 62,010 | 110,650,490 |
| 2025-12-24 | 1610 | 1747 | 1747 | 1587 | +10.43% | 1237 | 26,830 | 46,141,280 |
| 2025-12-23 | 1645 | 1582 | 1689 | 1532 | -4.64% | 1345 | 25,830 | 40,827,430 |
| 2025-12-22 | 1649 | 1659 | 1807 | 1636 | -0.78% | 1738 | 34,530 | 59,800,770 |
| 2025-12-19 | 1960 | 1672 | 1992 | 1612 | -9.43% | 4330 | 84,930 | 151,104,430 |
| 2025-12-18 | 1798 | 1846 | 1846 | 1723 | +9.88% | 1170 | 28,070 | 51,287,330 |
| 2025-12-17 | 1600 | 1680 | 1680 | 1591 | +9.88% | 465 | 12,340 | 20,449,460 |
| 2025-12-16 | 1450 | 1529 | 1529 | 1390 | +9.84% | 1336 | 29,680 | 43,894,130 |
| 2025-12-15 | 1304 | 1392 | 1392 | 1263 | +10.04% | 1078 | 24,270 | 32,864,440 |
| 2025-12-12 | 1348 | 1265 | 1368 | 1251 | -2.39% | 941 | 18,660 | 24,775,320 |
| 2025-12-11 | 1086 | 1296 | 1296 | 1085 | +18.79% | 1187 | 24,690 | 30,096,570 |
| 2025-12-10 | 1095 | 1091 | 1096 | 1079 | +0.46% | 71 | 1,590 | 1,727,830 |
| 2025-12-09 | 1082 | 1086 | 1086 | 1073 | +0.28% | 34 | 910 | 982,860 |
| 2025-12-08 | 1081 | 1083 | 1089 | 1079 | +0.09% | 63 | 1,710 | 1,853,980 |
| 2025-12-05 | 1065 | 1082 | 1087 | 1065 | +1.60% | 100 | 2,420 | 2,609,050 |
| 2025-12-04 | 1052 | 1065 | 1088 | 1050 | +1.43% | 126 | 3,100 | 3,306,990 |
| 2025-12-03 | 1047 | 1050 | 1052 | 1035 | -0.47% | 57 | 900 | 939,690 |
| 2025-12-02 | 1053 | 1055 | 1056 | 1049 | -0.38% | 30 | 710 | 747,850 |
| 2025-12-01 | 1036 | 1059 | 1066 | 1035 | +2.32% | 121 | 2,200 | 2,315,700 |
| 2025-11-28 | 1041 | 1035 | 1057 | 1035 | -1.15% | 94 | 1,780 | 1,859,690 |
| 2025-11-27 | 1088 | 1047 | 1092 | 1044 | -0.48% | 212 | 5,400 | 5,765,370 |
| 2025-11-26 | 1070 | 1052 | 1071 | 1052 | -1.68% | 99 | 2,000 | 2,119,200 |
| 2025-11-25 | 1018 | 1070 | 1098 | 1017 | +5.84% | 329 | 7,300 | 7,641,880 |
| 2025-11-24 | 1006 | 1011 | 1029 | 1005 | +0.30% | 111 | 2,600 | 2,646,070 |
| 2025-11-21 | 1017 | 1008 | 1020 | 1004 | -0.98% | 62 | 1,060 | 1,072,210 |
| 2025-11-20 | 1011 | 1018 | 1019 | 1002 | +1.60% | 131 | 2,890 | 2,920,300 |
| 2025-11-19 | 993 | 1002 | 1011 | 990 | +1.21% | 98 | 2,260 | 2,266,110 |
| 2025-11-18 | 995 | 990 | 1002 | 988 | -0.10% | 51 | 720 | 715,270 |
| 2025-11-17 | 996 | 991 | 1003 | 990 | -0.50% | 73 | 1,480 | 1,473,860 |
| 2025-11-14 | 1015 | 996 | 1015 | 991 | -0.50% | 54 | 880 | 878,510 |
| 2025-11-13 | 994 | 1001 | 1006 | 994 | +0.10% | 54 | 810 | 812,300 |
| 2025-11-12 | 1005 | 1000 | 1014 | 982 | -0.40% | 127 | 4,370 | 4,388,770 |
| 2025-11-11 | 1001 | 1004 | 1009 | 1001 | +0.50% | 18 | 200 | 200,700 |
| 2025-11-10 | 1011 | 999 | 1011 | 993 | -0.99% | 59 | 1,010 | 1,016,180 |
| 2025-11-07 | 1001 | 1009 | 1013 | 1001 | +0.80% | 28 | 400 | 402,920 |
| 2025-11-06 | 1006 | 1001 | 1006 | 1000 | -0.30% | 41 | 580 | 581,820 |
| 2025-11-05 | 1000 | 1004 | 1013 | 999 | -0.30% | 41 | 730 | 732,460 |
| 2025-11-03 | 1003 | 1007 | 1021 | 1000 | +0.20% | 50 | 670 | 677,130 |
| 2025-11-01 | 997 | 1005 | 1005 | 994 | +0.50% | 24 | 360 | 360,070 |
| 2025-10-31 | 1013 | 1000 | 1019 | 985 | -1.86% | 69 | 1,130 | 1,130,090 |
| 2025-10-30 | 1006 | 1019 | 1020 | 1004 | +1.70% | 46 | 560 | 566,420 |
| 2025-10-29 | 1012 | 1002 | 1018 | 1002 | -0.10% | 32 | 390 | 393,250 |
| 2025-10-28 | 982 | 1003 | 1014 | 982 | +0.20% | 72 | 1,190 | 1,193,640 |
| 2025-10-27 | 1017 | 1001 | 1017 | 997 | -1.09% | 82 | 1,490 | 1,499,080 |
| 2025-10-24 | 1033 | 1012 | 1033 | 1010 | -1.46% | 60 | 830 | 844,680 |
| 2025-10-23 | 1032 | 1027 | 1039 | 1019 | -2.10% | 57 | 1,030 | 1,060,340 |
| 2025-10-22 | 1076 | 1049 | 1088 | 1038 | -2.51% | 72 | 1,030 | 1,094,060 |
| 2025-10-21 | 1118 | 1076 | 1123 | 1076 | -3.93% | 66 | 1,060 | 1,162,220 |
| 2025-10-20 | 1099 | 1120 | 1122 | 1094 | +1.91% | 159 | 2,350 | 2,602,560 |
| 2025-10-17 | 1085 | 1099 | 1130 | 1080 | +1.48% | 185 | 3,850 | 4,238,270 |
| 2025-10-16 | 1026 | 1083 | 1115 | 1026 | +8.19% | 284 | 8,340 | 8,907,400 |
| 2025-10-15 | 1049 | 1001 | 1052 | 1001 | -4.67% | 50 | 880 | 917,610 |
| 2025-10-14 | 1069 | 1050 | 1076 | 1014 | -1.78% | 49 | 570 | 606,030 |
| 2025-10-13 | 1072 | 1069 | 1080 | 1060 | -1.20% | 61 | 1,060 | 1,136,110 |
| 2025-10-10 | 1100 | 1082 | 1108 | 1075 | -1.37% | 43 | 590 | 645,040 |
| 2025-10-09 | 1102 | 1097 | 1102 | 1072 | +0.55% | 56 | 610 | 665,540 |
| 2025-10-08 | 1130 | 1091 | 1143 | 1087 | -2.68% | 114 | 1,920 | 2,132,230 |
| 2025-10-07 | 1119 | 1121 | 1211 | 1117 | -0.27% | 278 | 5,100 | 5,871,560 |
| 2025-10-06 | 1144 | 1124 | 1150 | 1109 | -2.52% | 246 | 3,180 | 3,585,740 |
| 2025-10-03 | 1178 | 1153 | 1178 | 1152 | -2.12% | 43 | 670 | 780,210 |
| 2025-10-02 | 1184 | 1178 | 1195 | 1148 | -1.59% | 56 | 1,190 | 1,398,660 |
| 2025-10-01 | 1196 | 1197 | 1208 | 1191 | -0.91% | 32 | 360 | 431,420 |
| 2025-09-30 | 1216 | 1208 | 1217 | 1196 | +0.08% | 33 | 370 | 446,080 |
| 2025-09-29 | 1237 | 1207 | 1237 | 1206 | -2.43% | 61 | 690 | 842,190 |
| 2025-09-26 | 1240 | 1237 | 1300 | 1217 | +0.90% | 193 | 3,710 | 4,637,490 |
| 2025-09-25 | 1246 | 1226 | 1252 | 1222 | -1.53% | 38 | 580 | 717,020 |
| 2025-09-24 | 1252 | 1245 | 1253 | 1240 | -0.64% | 44 | 550 | 685,110 |
| 2025-09-23 | 1253 | 1253 | 1274 | 1253 | -0.56% | 27 | 350 | 442,130 |
| 2025-09-22 | 1272 | 1260 | 1273 | 1241 | -1.56% | 68 | 1,250 | 1,572,450 |
| 2025-09-19 | 1288 | 1280 | 1291 | 1272 | -0.85% | 46 | 640 | 820,130 |
| 2025-09-18 | 1313 | 1291 | 1315 | 1285 | -2.12% | 60 | 1,280 | 1,665,050 |
| 2025-09-17 | 1322 | 1319 | 1322 | 1304 | +0.23% | 19 | 360 | 473,000 |
| 2025-09-16 | 1343 | 1316 | 1343 | 1304 | -1.05% | 41 | 800 | 1,049,280 |
| 2025-09-15 | 1336 | 1330 | 1340 | 1315 | -0.52% | 42 | 660 | 873,320 |
| 2025-09-12 | 1349 | 1337 | 1358 | 1318 | -1.11% | 80 | 1,110 | 1,484,980 |
| 2025-09-11 | 1335 | 1352 | 1356 | 1328 | +1.50% | 64 | 1,030 | 1,384,190 |
| 2025-09-10 | 1358 | 1332 | 1358 | 1329 | -0.97% | 107 | 1,540 | 2,065,130 |
| 2025-09-09 | 1343 | 1345 | 1354 | 1339 | +0.75% | 38 | 530 | 713,010 |
| 2025-09-08 | 1352 | 1335 | 1359 | 1327 | -0.30% | 43 | 460 | 617,410 |
| 2025-09-05 | 1363 | 1339 | 1363 | 1336 | +0.15% | 32 | 380 | 509,230 |
| 2025-09-04 | 1364 | 1337 | 1364 | 1334 | 0.00% | 27 | 440 | 590,120 |
| 2025-09-03 | 1330 | 1337 | 1343 | 1324 | -0.22% | 21 | 320 | 427,020 |
| 2025-09-02 | 1335 | 1340 | 1354 | 1324 | -0.30% | 56 | 800 | 1,067,880 |
| 2025-09-01 | 1341 | 1344 | 1369 | 1332 | +0.22% | 84 | 1,560 | 2,106,170 |
| 2025-08-29 | 1340 | 1341 | 1350 | 1330 | +1.13% | 47 | 860 | 1,154,060 |
| 2025-08-28 | 1345 | 1326 | 1375 | 1318 | -1.78% | 95 | 1,680 | 2,267,820 |
| 2025-08-27 | 1361 | 1350 | 1369 | 1350 | -0.22% | 32 | 450 | 611,780 |
| 2025-08-26 | 1343 | 1353 | 1364 | 1342 | +1.42% | 64 | 870 | 1,177,000 |
| 2025-08-25 | 1351 | 1334 | 1353 | 1327 | -1.55% | 75 | 1,490 | 1,993,110 |
| 2025-08-22 | 1341 | 1355 | 1355 | 1341 | +0.74% | 26 | 330 | 443,750 |
| 2025-08-21 | 1346 | 1345 | 1362 | 1342 | +0.15% | 85 | 1,580 | 2,134,120 |
| 2025-08-20 | 1364 | 1343 | 1388 | 1338 | -0.07% | 189 | 3,920 | 5,337,050 |
| 2025-08-19 | 1350 | 1344 | 1350 | 1337 | +0.75% | 49 | 750 | 1,006,500 |
| 2025-08-18 | 1346 | 1334 | 1361 | 1326 | -1.48% | 151 | 2,310 | 3,091,610 |
| 2025-08-15 | 1360 | 1354 | 1364 | 1350 | 0.00% | 46 | 610 | 827,960 |
| 2025-08-14 | 1358 | 1354 | 1366 | 1348 | -0.51% | 47 | 660 | 895,390 |
| 2025-08-13 | 1371 | 1361 | 1379 | 1355 | -0.29% | 65 | 830 | 1,134,440 |
| 2025-08-12 | 1374 | 1365 | 1376 | 1365 | -0.58% | 50 | 770 | 1,052,890 |
| 2025-08-11 | 1389 | 1373 | 1390 | 1365 | 0.00% | 178 | 2,800 | 3,851,010 |
| 2025-08-08 | 1397 | 1373 | 1398 | 1365 | -1.22% | 269 | 5,150 | 7,089,040 |
| 2025-08-07 | 1391 | 1390 | 1423 | 1380 | +0.07% | 261 | 4,620 | 6,440,780 |
| 2025-08-06 | 1395 | 1389 | 1398 | 1370 | -0.43% | 113 | 2,680 | 3,709,060 |
| 2025-08-05 | 1388 | 1395 | 1399 | 1364 | -0.14% | 121 | 1,990 | 2,756,780 |
| 2025-08-04 | 1398 | 1397 | 1420 | 1382 | 0.00% | 120 | 2,290 | 3,200,520 |
| 2025-08-01 | 1429 | 1397 | 1429 | 1375 | +0.72% | 196 | 3,570 | 4,980,900 |
| 2025-07-31 | 1428 | 1387 | 1428 | 1372 | +0.58% | 70 | 1,110 | 1,534,000 |
| 2025-07-30 | 1446 | 1379 | 1446 | 1345 | +1.10% | 383 | 7,320 | 10,155,500 |
| 2025-07-29 | 1435 | 1364 | 1435 | 1315 | -1.73% | 216 | 4,880 | 6,689,770 |
| 2025-07-28 | 1300 | 1388 | 1470 | 1267 | +6.85% | 787 | 16,810 | 23,320,010 |
| 2025-07-25 | 1234 | 1299 | 1319 | 1216 | +7.00% | 460 | 9,190 | 11,735,350 |
| 2025-07-24 | 1235 | 1214 | 1235 | 1214 | -0.98% | 35 | 570 | 698,720 |
| 2025-07-23 | 1239 | 1226 | 1239 | 1225 | -0.49% | 47 | 730 | 898,100 |
| 2025-07-22 | 1237 | 1232 | 1253 | 1220 | -0.16% | 61 | 820 | 1,007,670 |
| 2025-07-21 | 1230 | 1234 | 1282 | 1225 | +0.65% | 145 | 2,800 | 3,486,030 |
| 2025-07-18 | 1203 | 1226 | 1261 | 1195 | +2.08% | 276 | 4,870 | 5,991,440 |
| 2025-07-17 | 1229 | 1201 | 1229 | 1200 | -0.91% | 36 | 410 | 495,240 |
| 2025-07-16 | 1213 | 1212 | 1216 | 1198 | +0.33% | 49 | 750 | 906,900 |
| 2025-07-15 | 1197 | 1208 | 1246 | 1180 | +1.17% | 290 | 4,490 | 5,431,950 |
| 2025-07-14 | 1201 | 1194 | 1204 | 1122 | -1.00% | 193 | 3,650 | 4,212,500 |
| 2025-07-11 | 1231 | 1206 | 1231 | 1202 | -2.11% | 71 | 1,100 | 1,327,220 |
| 2025-07-10 | 1226 | 1232 | 1276 | 1214 | -2.22% | 90 | 1,240 | 1,531,520 |
| 2025-07-09 | 1277 | 1260 | 1277 | 1255 | -0.94% | 47 | 640 | 806,320 |
| 2025-07-08 | 1264 | 1272 | 1315 | 1250 | -1.78% | 63 | 740 | 941,920 |
| 2025-07-07 | 1257 | 1295 | 1302 | 1249 | +2.78% | 189 | 3,370 | 4,330,290 |
| 2025-07-04 | 1262 | 1260 | 1285 | 1238 | +0.64% | 76 | 960 | 1,207,120 |
| 2025-07-03 | 1247 | 1252 | 1265 | 1247 | -0.08% | 28 | 340 | 426,020 |
| 2025-07-02 | 1255 | 1253 | 1300 | 1253 | +0.08% | 117 | 1,840 | 2,351,880 |
| 2025-07-01 | 1220 | 1252 | 1283 | 1210 | +2.12% | 269 | 4,040 | 5,063,910 |
| 2025-06-30 | 1224 | 1226 | 1230 | 1215 | +0.91% | 56 | 840 | 1,027,830 |
| 2025-06-27 | 1237 | 1215 | 1239 | 1206 | -2.02% | 104 | 1,530 | 1,865,480 |
| 2025-06-26 | 1270 | 1240 | 1270 | 1236 | +0.40% | 23 | 300 | 372,600 |
| 2025-06-25 | 1231 | 1235 | 1274 | 1217 | +1.48% | 175 | 3,250 | 4,050,640 |
| 2025-06-24 | 1245 | 1217 | 1258 | 1199 | -2.87% | 209 | 3,560 | 4,366,430 |
| 2025-06-23 | 1276 | 1253 | 1276 | 1250 | -2.72% | 67 | 810 | 1,022,610 |
| 2025-06-20 | 1300 | 1288 | 1304 | 1280 | -0.85% | 40 | 620 | 797,670 |
| 2025-06-19 | 1311 | 1299 | 1312 | 1298 | -0.46% | 43 | 540 | 704,240 |
| 2025-06-18 | 1309 | 1305 | 1325 | 1296 | +0.85% | 155 | 2,630 | 3,453,310 |
| 2025-06-17 | 1282 | 1294 | 1306 | 1280 | -0.92% | 149 | 2,670 | 3,447,890 |
| 2025-06-16 | 1331 | 1306 | 1337 | 1303 | -2.46% | 68 | 940 | 1,240,300 |
| 2025-06-13 | 1347 | 1339 | 1347 | 1334 | -0.89% | 14 | 160 | 214,370 |
| 2025-06-11 | 1351 | 1351 | 1355 | 1336 | -0.37% | 63 | 1,060 | 1,428,770 |
| 2025-06-10 | 1405 | 1356 | 1405 | 1310 | -3.28% | 250 | 3,970 | 5,363,040 |
| 2025-06-09 | 1420 | 1402 | 1428 | 1391 | -1.68% | 43 | 610 | 859,500 |
| 2025-06-06 | 1433 | 1426 | 1445 | 1426 | +0.07% | 59 | 900 | 1,292,860 |
| 2025-06-05 | 1429 | 1425 | 1435 | 1425 | -0.21% | 32 | 340 | 485,670 |
| 2025-06-04 | 1435 | 1428 | 1455 | 1424 | -0.63% | 44 | 470 | 676,070 |
| 2025-06-03 | 1452 | 1437 | 1470 | 1399 | -1.03% | 225 | 4,080 | 5,823,370 |
| 2025-06-02 | 1434 | 1452 | 1463 | 1413 | -0.75% | 63 | 1,110 | 1,596,990 |
| 2025-05-30 | 1461 | 1463 | 1466 | 1446 | +0.14% | 18 | 220 | 320,760 |
| 2025-05-29 | 1459 | 1461 | 1480 | 1451 | +0.90% | 33 | 440 | 645,180 |
| 2025-05-28 | 1407 | 1448 | 1519 | 1407 | +3.06% | 201 | 3,850 | 5,653,870 |
| 2025-05-27 | 1404 | 1405 | 1419 | 1400 | -1.40% | 56 | 630 | 888,000 |
| 2025-05-26 | 1430 | 1425 | 1442 | 1422 | -1.79% | 32 | 460 | 658,910 |
| 2025-05-23 | 1453 | 1451 | 1468 | 1447 | -2.16% | 60 | 880 | 1,284,580 |
| 2025-05-22 | 1521 | 1483 | 1521 | 1463 | -1.00% | 59 | 1,070 | 1,587,960 |
| 2025-05-21 | 1500 | 1498 | 1508 | 1495 | -0.60% | 38 | 730 | 1,094,380 |
| 2025-05-20 | 1502 | 1507 | 1514 | 1502 | +0.13% | 37 | 570 | 858,050 |
| 2025-05-19 | 1524 | 1505 | 1528 | 1503 | +0.20% | 73 | 790 | 1,196,130 |
| 2025-05-16 | 1510 | 1502 | 1536 | 1483 | +0.33% | 66 | 1,040 | 1,570,340 |
| 2025-05-15 | 1523 | 1497 | 1527 | 1489 | -2.60% | 70 | 1,060 | 1,592,610 |
| 2025-05-14 | 1531 | 1537 | 1540 | 1526 | +0.39% | 34 | 370 | 567,350 |
| 2025-05-13 | 1540 | 1531 | 1560 | 1530 | +0.33% | 59 | 850 | 1,311,980 |
| 2025-05-12 | 1560 | 1526 | 1580 | 1526 | -0.33% | 87 | 1,330 | 2,061,990 |
| 2025-05-08 | 1524 | 1531 | 1534 | 1524 | -0.26% | 11 | 140 | 214,510 |
| 2025-05-07 | 1543 | 1535 | 1546 | 1530 | -0.84% | 29 | 450 | 692,540 |
| 2025-05-06 | 1506 | 1548 | 1548 | 1506 | +1.64% | 49 | 830 | 1,270,120 |
| 2025-05-05 | 1500 | 1523 | 1565 | 1500 | +0.86% | 127 | 2,390 | 3,657,970 |
| 2025-05-02 | 1545 | 1510 | 1553 | 1504 | -2.83% | 30 | 430 | 658,150 |
| 2025-04-30 | 1551 | 1554 | 1572 | 1542 | -1.33% | 33 | 350 | 542,390 |
| 2025-04-29 | 1515 | 1575 | 1699 | 1512 | +2.67% | 231 | 4,060 | 6,507,840 |
| 2025-04-28 | 1559 | 1534 | 1599 | 1534 | -1.03% | 90 | 1,890 | 2,965,280 |
| 2025-04-25 | 1576 | 1550 | 1599 | 1550 | -0.26% | 89 | 1,230 | 1,924,990 |
| 2025-04-24 | 1494 | 1554 | 1644 | 1494 | +4.30% | 360 | 6,420 | 9,985,460 |
| 2025-04-23 | 1484 | 1490 | 1492 | 1484 | +0.27% | 36 | 620 | 921,440 |
| 2025-04-22 | 1484 | 1486 | 1491 | 1481 | +0.41% | 57 | 920 | 1,367,520 |
| 2025-04-21 | 1459 | 1480 | 1481 | 1453 | +1.23% | 33 | 410 | 603,360 |
| 2025-04-18 | 1462 | 1462 | 1467 | 1441 | -0.81% | 59 | 820 | 1,192,740 |
| 2025-04-17 | 1477 | 1474 | 1477 | 1461 | -0.47% | 25 | 300 | 441,450 |
| 2025-04-16 | 1482 | 1481 | 1482 | 1453 | +0.07% | 55 | 740 | 1,085,990 |
| 2025-04-15 | 1480 | 1480 | 1484 | 1458 | 0.00% | 32 | 400 | 589,770 |
| 2025-04-14 | 1470 | 1480 | 1492 | 1470 | +0.75% | 21 | 240 | 355,760 |
| 2025-04-11 | 1470 | 1469 | 1489 | 1459 | +0.75% | 43 | 460 | 676,300 |
| 2025-04-10 | 1448 | 1458 | 1478 | 1448 | +3.04% | 59 | 960 | 1,408,010 |
| 2025-04-09 | 1440 | 1415 | 1455 | 1396 | -3.61% | 135 | 1,820 | 2,581,150 |
| 2025-04-08 | 1518 | 1468 | 1525 | 1464 | -0.54% | 117 | 1,770 | 2,643,790 |
| 2025-04-07 | 1515 | 1476 | 1520 | 1418 | -4.47% | 319 | 5,380 | 7,836,140 |
| 2025-04-04 | 1593 | 1545 | 1619 | 1533 | -2.03% | 163 | 2,620 | 4,101,830 |
| 2025-04-03 | 1664 | 1577 | 1674 | 1575 | -5.06% | 115 | 1,720 | 2,788,980 |
| 2025-04-02 | 1609 | 1661 | 1676 | 1608 | +0.97% | 123 | 2,020 | 3,329,560 |
| 2025-04-01 | 1620 | 1645 | 1645 | 1600 | +2.94% | 128 | 1,930 | 3,131,580 |
| 2025-03-31 | 1620 | 1598 | 1699 | 1581 | -2.86% | 263 | 4,600 | 7,447,820 |
| 2025-03-28 | 1708 | 1645 | 1736 | 1625 | -4.69% | 299 | 3,900 | 6,503,220 |
| 2025-03-27 | 1775 | 1726 | 1775 | 1726 | -2.65% | 158 | 2,460 | 4,298,950 |
| 2025-03-26 | 1786 | 1773 | 1822 | 1762 | -0.06% | 287 | 4,130 | 7,401,800 |
| 2025-03-25 | 1797 | 1774 | 1797 | 1750 | -0.22% | 131 | 1,670 | 2,957,500 |
| 2025-03-24 | 1798 | 1778 | 1798 | 1767 | -0.22% | 126 | 1,680 | 2,992,150 |
| 2025-03-21 | 1800 | 1782 | 1800 | 1775 | -0.06% | 121 | 2,210 | 3,951,390 |
| 2025-03-20 | 1803 | 1783 | 1805 | 1755 | +0.06% | 146 | 2,300 | 4,096,660 |
| 2025-03-19 | 1744 | 1782 | 1974 | 1740 | +0.96% | 1245 | 26,050 | 47,508,470 |
| 2025-03-18 | 1794 | 1765 | 1827 | 1762 | -1.23% | 210 | 3,210 | 5,751,600 |
| 2025-03-17 | 1750 | 1787 | 1799 | 1750 | +2.47% | 182 | 3,150 | 5,624,000 |
| 2025-03-14 | 1712 | 1744 | 1790 | 1697 | +1.87% | 205 | 3,250 | 5,642,170 |
| 2025-03-13 | 1735 | 1712 | 1765 | 1690 | -2.28% | 280 | 5,830 | 10,030,490 |
| 2025-03-12 | 1771 | 1752 | 1775 | 1737 | -0.40% | 110 | 1,270 | 2,231,380 |
| 2025-03-11 | 1772 | 1759 | 1772 | 1728 | -0.90% | 229 | 3,520 | 6,169,580 |
| 2025-03-10 | 1729 | 1775 | 1802 | 1729 | +3.08% | 338 | 6,820 | 12,122,110 |
| 2025-03-07 | 1757 | 1722 | 1765 | 1706 | -1.99% | 117 | 1,660 | 2,886,180 |
| 2025-03-06 | 1754 | 1757 | 1775 | 1731 | -1.40% | 110 | 1,770 | 3,103,400 |
| 2025-03-05 | 1803 | 1782 | 1804 | 1775 | +0.11% | 105 | 1,330 | 2,376,910 |
| 2025-03-04 | 1718 | 1780 | 1810 | 1717 | +5.01% | 492 | 7,250 | 12,855,030 |
| 2025-03-03 | 1714 | 1695 | 1736 | 1685 | -1.57% | 131 | 1,580 | 2,690,530 |
| 2025-02-28 | 1770 | 1722 | 1770 | 1701 | -2.77% | 167 | 2,170 | 3,737,410 |
| 2025-02-27 | 1791 | 1771 | 1823 | 1738 | -1.88% | 256 | 4,040 | 7,156,850 |
| 2025-02-26 | 1819 | 1805 | 1865 | 1792 | -0.11% | 655 | 11,950 | 21,836,680 |
| 2025-02-25 | 1827 | 1807 | 1834 | 1803 | -0.06% | 307 | 7,400 | 13,426,350 |
| 2025-02-24 | 1812 | 1808 | 1856 | 1794 | +1.46% | 674 | 11,580 | 21,108,170 |
| 2025-02-21 | 1780 | 1782 | 1840 | 1730 | +3.85% | 1381 | 27,850 | 50,016,280 |
| 2025-02-20 | 1684 | 1716 | 1819 | 1681 | +3.56% | 1079 | 21,860 | 38,022,100 |
| 2025-02-19 | 1667 | 1657 | 1672 | 1646 | -0.18% | 59 | 830 | 1,374,800 |
| 2025-02-18 | 1680 | 1660 | 1688 | 1651 | -1.19% | 139 | 2,010 | 3,349,510 |
| 2025-02-17 | 1651 | 1680 | 1700 | 1651 | +2.07% | 272 | 4,630 | 7,774,980 |
| 2025-02-14 | 1657 | 1646 | 1695 | 1641 | -0.66% | 464 | 7,650 | 12,787,190 |
| 2025-02-13 | 1686 | 1657 | 1713 | 1640 | +1.04% | 281 | 4,210 | 6,999,300 |
| 2025-02-12 | 1640 | 1640 | 1668 | 1635 | +0.55% | 189 | 3,150 | 5,193,960 |
| 2025-02-11 | 1655 | 1631 | 1665 | 1607 | -1.51% | 258 | 4,480 | 7,318,150 |
| 2025-02-10 | 1634 | 1656 | 1674 | 1625 | +1.35% | 307 | 5,760 | 9,557,680 |
| 2025-02-07 | 1663 | 1634 | 1676 | 1627 | -1.98% | 112 | 1,560 | 2,567,220 |
| 2025-02-06 | 1698 | 1667 | 1715 | 1661 | -0.42% | 169 | 2,980 | 5,021,330 |
| 2025-02-05 | 1675 | 1674 | 1699 | 1626 | +0.24% | 234 | 3,860 | 6,385,460 |
| 2025-02-04 | 1667 | 1670 | 1698 | 1664 | +0.78% | 107 | 1,930 | 3,237,750 |
| 2025-02-03 | 1696 | 1657 | 1730 | 1657 | -1.66% | 212 | 2,780 | 4,677,100 |
| 2025-01-31 | 1632 | 1685 | 1773 | 1632 | +3.37% | 1258 | 22,870 | 38,721,640 |
| 2025-01-30 | 1628 | 1630 | 1631 | 1618 | +0.99% | 151 | 2,040 | 3,318,280 |
| 2025-01-29 | 1615 | 1614 | 1644 | 1608 | +0.25% | 114 | 2,270 | 3,676,370 |
| 2025-01-28 | 1623 | 1610 | 1623 | 1561 | -1.23% | 430 | 8,030 | 12,796,390 |
| 2025-01-27 | 1621 | 1630 | 1648 | 1600 | +0.93% | 188 | 3,080 | 5,012,510 |
| 2025-01-24 | 1626 | 1615 | 1638 | 1603 | +0.19% | 181 | 3,090 | 5,014,100 |
| 2025-01-23 | 1657 | 1612 | 1657 | 1600 | -2.01% | 152 | 2,130 | 3,443,190 |
| 2025-01-22 | 1600 | 1645 | 1699 | 1599 | +3.07% | 918 | 17,220 | 28,421,630 |
| 2025-01-21 | 1610 | 1596 | 1611 | 1586 | -0.62% | 75 | 1,110 | 1,773,830 |
| 2025-01-20 | 1628 | 1606 | 1642 | 1592 | +0.06% | 214 | 3,040 | 4,912,410 |
| 2025-01-17 | 1639 | 1605 | 1644 | 1603 | -0.74% | 172 | 2,480 | 4,024,350 |
| 2025-01-16 | 1597 | 1617 | 1650 | 1585 | +2.67% | 582 | 9,780 | 15,927,570 |
| 2025-01-15 | 1580 | 1575 | 1666 | 1564 | +0.06% | 635 | 10,040 | 16,119,260 |
| 2025-01-14 | 1552 | 1574 | 1575 | 1538 | +0.77% | 134 | 1,900 | 2,952,310 |
| 2025-01-13 | 1554 | 1562 | 1577 | 1536 | +2.29% | 233 | 4,250 | 6,606,270 |
| 2025-01-10 | 1490 | 1527 | 1542 | 1490 | +0.59% | 192 | 2,780 | 4,244,500 |
| 2025-01-09 | 1539 | 1518 | 1539 | 1475 | +0.13% | 268 | 4,020 | 6,045,070 |
| 2025-01-08 | 1516 | 1516 | 1558 | 1515 | +0.26% | 305 | 5,300 | 8,111,610 |
| 2025-01-06 | 1530 | 1512 | 1530 | 1491 | -0.85% | 118 | 1,400 | 2,107,280 |
| 2025-01-03 | 1552 | 1525 | 1574 | 1516 | 0.00% | 186 | 3,000 | 4,630,210 |