Казаньоргсинтез (Органический синтез)
KZOSP
14.82 ₽ +1.3% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 17.43 | 17.2 | 17.43 | 17.07 | -0.75% | 613 | 143,100 | 2,461,757 |
| 2025-12-29 | 16.99 | 17.33 | 18.24 | 16.92 | +1.29% | 2541 | 669,530 | 11,651,144 |
| 2025-12-26 | 16.87 | 17.11 | 17.48 | 16.75 | +1.24% | 531 | 160,710 | 2,723,250 |
| 2025-12-25 | 16.85 | 16.9 | 17.02 | 16.7 | +0.18% | 303 | 100,320 | 1,692,849 |
| 2025-12-24 | 16.93 | 16.87 | 17.1 | 16.67 | -0.24% | 403 | 168,000 | 2,840,888 |
| 2025-12-23 | 16.97 | 16.91 | 17.12 | 16.7 | +0.06% | 871 | 100,720 | 1,703,567 |
| 2025-12-22 | 17.2 | 16.9 | 17.33 | 16.84 | -1.46% | 1093 | 182,620 | 3,117,753 |
| 2025-12-19 | 17.32 | 17.15 | 17.64 | 17.14 | -1.21% | 805 | 263,450 | 4,594,850 |
| 2025-12-18 | 17.25 | 17.36 | 17.49 | 17.17 | +1.11% | 646 | 147,890 | 2,569,570 |
| 2025-12-17 | 17.19 | 17.17 | 17.49 | 16.93 | -1.60% | 1256 | 170,870 | 2,929,990 |
| 2025-12-16 | 17.33 | 17.45 | 17.45 | 17.03 | +0.35% | 498 | 116,630 | 2,019,970 |
| 2025-12-15 | 17.19 | 17.39 | 17.63 | 16.73 | +1.05% | 1192 | 288,090 | 4,978,947 |
| 2025-12-12 | 17.53 | 17.21 | 18.3 | 16.91 | -1.77% | 1766 | 381,310 | 6,691,178 |
| 2025-12-11 | 17.17 | 17.52 | 17.87 | 17.08 | +2.46% | 1289 | 429,060 | 7,523,474 |
| 2025-12-10 | 17.14 | 17.1 | 17.26 | 16.96 | -0.12% | 273 | 40,170 | 686,081 |
| 2025-12-09 | 16.99 | 17.12 | 17.14 | 16.84 | +0.88% | 322 | 57,780 | 983,343 |
| 2025-12-08 | 16.96 | 16.97 | 17.45 | 16.85 | +0.35% | 671 | 236,580 | 4,049,293 |
| 2025-12-05 | 16.75 | 16.91 | 16.96 | 16.64 | +0.89% | 288 | 42,120 | 709,406 |
| 2025-12-04 | 16.75 | 16.76 | 16.85 | 16.61 | +0.06% | 218 | 47,350 | 794,647 |
| 2025-12-03 | 16.64 | 16.75 | 16.77 | 16.36 | +0.24% | 340 | 48,640 | 805,210 |
| 2025-12-02 | 16.96 | 16.71 | 16.96 | 16.65 | -0.65% | 255 | 57,610 | 965,469 |
| 2025-12-01 | 16.96 | 16.82 | 17.01 | 16.46 | -0.65% | 555 | 111,870 | 1,876,201 |
| 2025-11-28 | 17.01 | 16.93 | 17.06 | 16.84 | +0.47% | 151 | 26,330 | 444,906 |
| 2025-11-27 | 17.11 | 16.85 | 17.11 | 16.85 | -1.00% | 215 | 33,580 | 570,920 |
| 2025-11-26 | 17.25 | 17.02 | 17.5 | 16.81 | +0.77% | 550 | 190,590 | 3,247,325 |
| 2025-11-25 | 17.28 | 16.89 | 17.48 | 16.59 | +0.60% | 873 | 80,870 | 1,363,873 |
| 2025-11-24 | 16.9 | 16.79 | 17.15 | 16.7 | -0.94% | 377 | 44,400 | 751,080 |
| 2025-11-21 | 16.89 | 16.95 | 17.09 | 16.83 | +1.56% | 437 | 67,240 | 1,139,671 |
| 2025-11-20 | 16.95 | 16.69 | 16.95 | 16.42 | +0.97% | 413 | 71,300 | 1,193,644 |
| 2025-11-19 | 16.51 | 16.53 | 17 | 16.45 | -0.06% | 585 | 88,290 | 1,475,201 |
| 2025-11-18 | 16.5 | 16.54 | 17.38 | 16.33 | +1.60% | 454 | 66,120 | 1,097,898 |
| 2025-11-17 | 16.3 | 16.28 | 16.61 | 15.94 | -0.79% | 457 | 78,260 | 1,279,697 |
| 2025-11-14 | 16.5 | 16.41 | 16.59 | 16.36 | -0.61% | 185 | 22,410 | 368,789 |
| 2025-11-13 | 16.69 | 16.51 | 16.69 | 16.45 | -0.30% | 142 | 17,870 | 295,189 |
| 2025-11-12 | 16.76 | 16.56 | 16.81 | 16.52 | -0.18% | 232 | 22,680 | 378,430 |
| 2025-11-11 | 16.83 | 16.59 | 16.9 | 16.46 | -0.54% | 302 | 82,100 | 1,364,917 |
| 2025-11-10 | 16.63 | 16.68 | 16.97 | 16.59 | +0.48% | 421 | 42,310 | 708,944 |
| 2025-11-07 | 16.58 | 16.6 | 16.84 | 16.52 | +0.42% | 417 | 59,150 | 987,426 |
| 2025-11-06 | 16.38 | 16.53 | 16.58 | 16.3 | +0.92% | 196 | 23,620 | 387,383 |
| 2025-11-05 | 16.36 | 16.38 | 16.69 | 16.24 | -1.09% | 297 | 28,750 | 472,574 |
| 2025-11-03 | 16.12 | 16.56 | 16.57 | 16.05 | +2.35% | 331 | 97,600 | 1,603,903 |
| 2025-11-01 | 16.04 | 16.18 | 16.23 | 16.03 | -0.19% | 254 | 13,170 | 212,801 |
| 2025-10-31 | 16.49 | 16.21 | 16.54 | 15.99 | -0.98% | 629 | 109,530 | 1,774,471 |
| 2025-10-30 | 16.24 | 16.37 | 16.64 | 16.21 | +0.74% | 352 | 72,910 | 1,197,764 |
| 2025-10-29 | 16.2 | 16.25 | 16.35 | 16.16 | -0.12% | 188 | 22,330 | 363,367 |
| 2025-10-28 | 16.23 | 16.27 | 16.64 | 16.01 | +1.43% | 461 | 66,170 | 1,076,944 |
| 2025-10-27 | 16.28 | 16.04 | 16.28 | 16 | -2.79% | 392 | 66,810 | 1,076,336 |
| 2025-10-24 | 16.56 | 16.5 | 16.62 | 16.22 | -0.42% | 218 | 20,570 | 337,693 |
| 2025-10-23 | 16.42 | 16.57 | 16.65 | 16.18 | -0.30% | 379 | 33,730 | 552,532 |
| 2025-10-22 | 16.6 | 16.62 | 16.94 | 16.45 | -0.89% | 297 | 40,290 | 673,616 |
| 2025-10-21 | 17.25 | 16.77 | 17.25 | 16.44 | -2.78% | 435 | 42,100 | 705,988 |
| 2025-10-20 | 16.89 | 17.25 | 17.5 | 16.88 | +2.50% | 837 | 168,140 | 2,905,901 |
| 2025-10-17 | 16.7 | 16.83 | 16.9 | 16.58 | +0.78% | 448 | 57,970 | 971,948 |
| 2025-10-16 | 16.08 | 16.7 | 16.88 | 15.89 | +4.51% | 693 | 183,800 | 3,020,309 |
| 2025-10-15 | 16.15 | 15.98 | 16.27 | 15.78 | +0.76% | 337 | 58,500 | 933,587 |
| 2025-10-14 | 16.11 | 15.86 | 16.11 | 15.71 | -0.25% | 851 | 84,020 | 1,329,279 |
| 2025-10-13 | 15.78 | 15.9 | 16.45 | 15.73 | +0.06% | 653 | 133,270 | 2,131,131 |
| 2025-10-10 | 16.35 | 15.89 | 16.35 | 15.61 | -2.93% | 866 | 173,020 | 2,772,531 |
| 2025-10-09 | 16.14 | 16.37 | 16.69 | 15.8 | +1.43% | 1033 | 223,100 | 3,575,617 |
| 2025-10-08 | 16.5 | 16.14 | 16.66 | 15.9 | -2.00% | 771 | 111,390 | 1,800,113 |
| 2025-10-07 | 16.31 | 16.47 | 16.66 | 16.11 | -0.12% | 404 | 67,940 | 1,116,535 |
| 2025-10-06 | 16.22 | 16.49 | 16.7 | 15.91 | +1.66% | 1209 | 173,040 | 2,812,904 |
| 2025-10-03 | 16.38 | 16.22 | 16.48 | 16.13 | -0.55% | 650 | 103,720 | 1,688,515 |
| 2025-10-02 | 16.95 | 16.31 | 16.95 | 16.2 | -3.38% | 1322 | 185,870 | 3,043,824 |
| 2025-10-01 | 17.48 | 16.88 | 17.5 | 16.71 | -3.04% | 1706 | 232,920 | 3,959,438 |
| 2025-09-30 | 17.72 | 17.41 | 17.72 | 17.31 | -1.80% | 483 | 65,490 | 1,142,129 |
| 2025-09-29 | 17.92 | 17.73 | 18.15 | 17.43 | -1.50% | 648 | 74,130 | 1,318,826 |
| 2025-09-26 | 17.84 | 18 | 18.28 | 17.7 | +1.12% | 582 | 50,110 | 899,836 |
| 2025-09-25 | 17.49 | 17.8 | 17.87 | 17.32 | +2.36% | 729 | 187,310 | 3,289,035 |
| 2025-09-24 | 17.4 | 17.39 | 17.58 | 17.22 | +0.99% | 464 | 66,000 | 1,149,443 |
| 2025-09-23 | 17.74 | 17.22 | 17.78 | 17.22 | -2.88% | 629 | 82,160 | 1,440,456 |
| 2025-09-22 | 17.76 | 17.73 | 17.88 | 17.51 | 0.00% | 393 | 53,250 | 940,436 |
| 2025-09-19 | 17.85 | 17.73 | 18.03 | 17.7 | -0.62% | 636 | 73,630 | 1,306,999 |
| 2025-09-18 | 17.95 | 17.84 | 18.08 | 17.84 | -0.67% | 302 | 27,790 | 498,518 |
| 2025-09-17 | 17.98 | 17.96 | 17.99 | 17.7 | -0.06% | 522 | 91,090 | 1,627,579 |
| 2025-09-16 | 18.27 | 17.97 | 18.48 | 17.7 | -1.37% | 1073 | 256,020 | 4,589,956 |
| 2025-09-15 | 18.48 | 18.22 | 18.62 | 18.13 | -1.35% | 651 | 67,660 | 1,239,905 |
| 2025-09-12 | 18.96 | 18.47 | 19.04 | 18.37 | -2.64% | 843 | 89,650 | 1,674,556 |
| 2025-09-11 | 18.68 | 18.97 | 19.15 | 18.65 | +0.90% | 414 | 52,540 | 993,612 |
| 2025-09-10 | 19.36 | 18.8 | 19.59 | 18.68 | -2.84% | 890 | 156,520 | 2,972,752 |
| 2025-09-09 | 19.17 | 19.35 | 19.75 | 19.17 | +1.20% | 674 | 54,770 | 1,061,831 |
| 2025-09-08 | 19.15 | 19.12 | 19.25 | 18.91 | -0.10% | 636 | 158,160 | 3,024,169 |
| 2025-09-05 | 19.03 | 19.14 | 19.14 | 19 | +0.37% | 166 | 13,250 | 252,764 |
| 2025-09-04 | 19.08 | 19.07 | 19.13 | 18.96 | +0.32% | 234 | 11,940 | 227,428 |
| 2025-09-03 | 19.07 | 19.01 | 19.13 | 18.73 | +0.11% | 344 | 30,360 | 575,722 |
| 2025-09-02 | 19 | 18.99 | 19.3 | 18.88 | -0.05% | 569 | 70,630 | 1,345,540 |
| 2025-09-01 | 18.77 | 19 | 19.07 | 18.73 | +1.23% | 475 | 46,130 | 873,773 |
| 2025-08-29 | 19.12 | 18.77 | 19.2 | 18.6 | -1.83% | 552 | 72,390 | 1,370,472 |
| 2025-08-28 | 18.98 | 19.12 | 19.53 | 18.98 | +0.79% | 582 | 95,070 | 1,821,241 |
| 2025-08-27 | 19.11 | 18.97 | 19.17 | 18.75 | -0.68% | 472 | 51,140 | 972,109 |
| 2025-08-26 | 18.97 | 19.1 | 19.21 | 18.97 | +0.58% | 342 | 20,060 | 382,624 |
| 2025-08-25 | 19.37 | 18.99 | 19.42 | 18.78 | -1.25% | 788 | 135,870 | 2,580,231 |
| 2025-08-22 | 19.07 | 19.23 | 19.36 | 19.03 | +0.84% | 327 | 78,170 | 1,501,530 |
| 2025-08-21 | 19.18 | 19.07 | 19.43 | 19 | -0.52% | 492 | 74,830 | 1,431,136 |
| 2025-08-20 | 19.65 | 19.17 | 19.66 | 19.15 | -2.49% | 511 | 93,890 | 1,812,096 |
| 2025-08-19 | 19.57 | 19.66 | 19.78 | 19.46 | +0.46% | 598 | 91,370 | 1,791,385 |
| 2025-08-18 | 19.79 | 19.57 | 19.89 | 19.13 | -0.96% | 1112 | 114,340 | 2,223,007 |
| 2025-08-15 | 19.59 | 19.76 | 19.94 | 19.41 | +1.02% | 625 | 95,630 | 1,891,554 |
| 2025-08-14 | 19.53 | 19.56 | 19.7 | 19.34 | -0.05% | 420 | 35,890 | 700,510 |
| 2025-08-13 | 19.57 | 19.57 | 20.15 | 19.49 | +0.41% | 767 | 154,790 | 3,053,029 |
| 2025-08-12 | 19.56 | 19.49 | 19.6 | 19.26 | -0.31% | 503 | 74,090 | 1,437,123 |
| 2025-08-11 | 19.15 | 19.55 | 19.75 | 19.15 | +2.14% | 1117 | 277,600 | 5,409,862 |
| 2025-08-08 | 18.46 | 19.14 | 19.15 | 18.12 | +4.53% | 1242 | 224,440 | 4,216,998 |
| 2025-08-07 | 18.4 | 18.31 | 19.23 | 18.24 | +0.05% | 1765 | 389,850 | 7,332,175 |
| 2025-08-06 | 18.24 | 18.3 | 18.6 | 18.18 | +0.33% | 744 | 97,480 | 1,792,224 |
| 2025-08-05 | 18.25 | 18.24 | 18.45 | 18.17 | -0.33% | 394 | 80,820 | 1,477,589 |
| 2025-08-04 | 18.06 | 18.3 | 18.34 | 18.06 | +0.60% | 422 | 51,400 | 937,568 |
| 2025-08-01 | 18.2 | 18.19 | 18.23 | 18.02 | +0.11% | 386 | 48,770 | 885,884 |
| 2025-07-31 | 18.15 | 18.17 | 18.37 | 18.02 | +0.66% | 613 | 91,210 | 1,658,666 |
| 2025-07-30 | 18.11 | 18.05 | 18.41 | 18.04 | -0.55% | 500 | 75,380 | 1,375,211 |
| 2025-07-29 | 18.2 | 18.15 | 18.29 | 18.05 | +0.39% | 403 | 56,540 | 1,027,722 |
| 2025-07-28 | 18.29 | 18.08 | 18.49 | 18.02 | -1.15% | 727 | 90,720 | 1,652,780 |
| 2025-07-25 | 18.49 | 18.29 | 18.68 | 18.1 | -0.11% | 1092 | 193,680 | 3,578,896 |
| 2025-07-24 | 18.58 | 18.31 | 18.58 | 18.31 | -1.13% | 250 | 30,530 | 562,825 |
| 2025-07-23 | 18.47 | 18.52 | 18.59 | 18.01 | +0.27% | 532 | 75,860 | 1,388,832 |
| 2025-07-22 | 18.61 | 18.47 | 18.61 | 18.42 | -0.38% | 295 | 36,550 | 676,357 |
| 2025-07-21 | 18.09 | 18.54 | 18.97 | 18.09 | +1.92% | 1029 | 154,600 | 2,871,893 |
| 2025-07-18 | 17.75 | 18.19 | 18.22 | 17.49 | +2.48% | 724 | 155,390 | 2,806,030 |
| 2025-07-17 | 17.67 | 17.75 | 17.92 | 17.61 | +0.45% | 555 | 53,510 | 951,173 |
| 2025-07-16 | 17.74 | 17.67 | 17.81 | 17.49 | +0.40% | 680 | 94,130 | 1,664,249 |
| 2025-07-15 | 17.66 | 17.6 | 17.91 | 17.27 | -0.73% | 823 | 87,670 | 1,540,241 |
| 2025-07-14 | 17.28 | 17.73 | 17.74 | 17.1 | +2.37% | 1000 | 135,600 | 2,335,103 |
| 2025-07-11 | 17.51 | 17.32 | 17.98 | 17.2 | -1.03% | 898 | 124,680 | 2,169,432 |
| 2025-07-10 | 17.5 | 17.5 | 17.7 | 17.46 | -0.62% | 500 | 128,130 | 2,248,739 |
| 2025-07-09 | 17.84 | 17.61 | 17.96 | 17.52 | -1.12% | 652 | 90,500 | 1,604,330 |
| 2025-07-08 | 17.92 | 17.81 | 18.08 | 17.81 | -0.50% | 506 | 66,690 | 1,197,377 |
| 2025-07-07 | 18.27 | 17.9 | 18.53 | 17.9 | -1.92% | 627 | 58,770 | 1,064,068 |
| 2025-07-04 | 18.42 | 18.25 | 18.42 | 18.03 | -0.92% | 454 | 74,000 | 1,342,348 |
| 2025-07-03 | 18.42 | 18.42 | 18.75 | 18.02 | -0.11% | 586 | 104,330 | 1,924,899 |
| 2025-07-02 | 18.73 | 18.44 | 18.73 | 18.36 | -1.28% | 811 | 43,420 | 801,360 |
| 2025-07-01 | 18.26 | 18.68 | 18.76 | 18.17 | +2.81% | 1289 | 178,370 | 3,293,532 |
| 2025-06-30 | 18.06 | 18.17 | 18.28 | 17.9 | +0.50% | 454 | 112,880 | 2,051,394 |
| 2025-06-27 | 18.03 | 18.08 | 18.18 | 17.92 | +0.33% | 303 | 68,620 | 1,237,982 |
| 2025-06-26 | 17.83 | 18.02 | 18.11 | 17.8 | +1.64% | 467 | 68,460 | 1,230,600 |
| 2025-06-25 | 17.9 | 17.73 | 18.09 | 17.57 | 0.00% | 605 | 145,710 | 2,589,231 |
| 2025-06-24 | 17.8 | 17.73 | 17.83 | 17.56 | -0.39% | 375 | 46,900 | 831,011 |
| 2025-06-23 | 18.12 | 17.8 | 18.31 | 17.51 | -1.22% | 662 | 153,940 | 2,736,509 |
| 2025-06-20 | 18.3 | 18.02 | 18.39 | 18.02 | -1.53% | 311 | 58,970 | 1,068,805 |
| 2025-06-19 | 18.46 | 18.3 | 18.46 | 18.24 | -0.60% | 281 | 48,470 | 888,721 |
| 2025-06-18 | 18.47 | 18.41 | 18.52 | 18.24 | -0.11% | 315 | 67,180 | 1,234,214 |
| 2025-06-17 | 17.89 | 18.43 | 18.49 | 17.8 | +2.56% | 462 | 154,270 | 2,813,384 |
| 2025-06-16 | 18.22 | 17.97 | 18.38 | 17.7 | -1.32% | 804 | 115,720 | 2,073,247 |
| 2025-06-13 | 18.2 | 18.21 | 18.67 | 17.82 | +1.68% | 974 | 195,700 | 3,538,984 |
| 2025-06-11 | 19.23 | 17.91 | 19.45 | 17.91 | -7.06% | 2200 | 557,950 | 10,291,498 |
| 2025-06-10 | 19.63 | 19.27 | 19.63 | 19.26 | -0.31% | 369 | 66,160 | 1,286,199 |
| 2025-06-09 | 19.71 | 19.33 | 19.82 | 19.22 | -2.42% | 551 | 134,730 | 2,610,894 |
| 2025-06-06 | 20 | 19.81 | 20.23 | 19.74 | -1.10% | 389 | 74,760 | 1,498,267 |
| 2025-06-05 | 20.16 | 20.03 | 20.17 | 20.02 | +0.15% | 204 | 45,310 | 911,461 |
| 2025-06-04 | 19.93 | 20 | 20.6 | 19.91 | +0.35% | 408 | 110,910 | 2,234,973 |
| 2025-06-03 | 19.48 | 19.93 | 21.25 | 19.43 | +2.31% | 1049 | 275,910 | 5,529,750 |
| 2025-06-02 | 19.46 | 19.48 | 19.64 | 19.04 | +0.72% | 404 | 151,910 | 2,924,012 |
| 2025-05-30 | 19.36 | 19.34 | 19.58 | 19.17 | 0.00% | 313 | 61,870 | 1,195,839 |
| 2025-05-29 | 19.63 | 19.34 | 19.76 | 19 | -0.82% | 377 | 93,180 | 1,809,200 |
| 2025-05-28 | 19.33 | 19.5 | 19.62 | 19.31 | +0.93% | 349 | 108,360 | 2,112,344 |
| 2025-05-27 | 19.15 | 19.32 | 19.62 | 19.09 | +0.89% | 535 | 146,930 | 2,836,899 |
| 2025-05-26 | 19.76 | 19.15 | 19.76 | 19.01 | -3.33% | 673 | 176,140 | 3,371,312 |
| 2025-05-23 | 19.74 | 19.81 | 20.04 | 19.39 | +0.35% | 296 | 65,810 | 1,298,426 |
| 2025-05-22 | 20.02 | 19.74 | 20.02 | 19.47 | -1.45% | 375 | 60,010 | 1,179,415 |
| 2025-05-21 | 19.85 | 20.03 | 20.03 | 19.65 | +0.81% | 286 | 48,370 | 959,905 |
| 2025-05-20 | 20.08 | 19.87 | 20.27 | 19.85 | -0.90% | 285 | 44,200 | 883,652 |
| 2025-05-19 | 19.93 | 20.05 | 20.32 | 19.93 | -0.05% | 578 | 95,120 | 1,914,560 |
| 2025-05-16 | 20.15 | 20.06 | 20.27 | 20.01 | -0.45% | 200 | 42,290 | 851,445 |
| 2025-05-15 | 20.65 | 20.15 | 20.71 | 19.94 | -2.42% | 363 | 74,910 | 1,515,051 |
| 2025-05-14 | 20.49 | 20.65 | 20.7 | 20.31 | +0.19% | 245 | 51,330 | 1,053,333 |
| 2025-05-13 | 20.71 | 20.61 | 20.77 | 20.61 | -0.48% | 251 | 52,910 | 1,093,453 |
| 2025-05-12 | 20.6 | 20.71 | 21 | 20.6 | +2.12% | 310 | 76,530 | 1,589,916 |
| 2025-05-08 | 19.94 | 20.28 | 20.45 | 19.94 | +1.55% | 261 | 38,650 | 784,736 |
| 2025-05-07 | 20.18 | 19.97 | 20.18 | 19.86 | +0.35% | 341 | 70,100 | 1,403,550 |
| 2025-05-06 | 19.56 | 19.9 | 20.1 | 19.46 | +1.79% | 390 | 56,210 | 1,117,767 |
| 2025-05-05 | 20.12 | 19.55 | 20.17 | 19.41 | -2.83% | 509 | 76,550 | 1,508,305 |
| 2025-05-02 | 20.5 | 20.12 | 20.5 | 20 | -1.90% | 343 | 39,170 | 790,756 |
| 2025-04-30 | 20.65 | 20.51 | 20.77 | 20.27 | -1.91% | 508 | 134,730 | 2,761,487 |
| 2025-04-29 | 21.61 | 20.91 | 21.66 | 20.91 | -2.74% | 2037 | 362,390 | 7,696,553 |
| 2025-04-28 | 21.34 | 21.5 | 21.87 | 21.28 | +0.75% | 474 | 111,840 | 2,410,601 |
| 2025-04-25 | 21.14 | 21.34 | 21.6 | 21.08 | +0.95% | 416 | 176,470 | 3,777,576 |
| 2025-04-24 | 21.11 | 21.14 | 21.57 | 21.04 | +0.48% | 229 | 33,810 | 715,329 |
| 2025-04-23 | 21.21 | 21.04 | 21.41 | 20.96 | -0.85% | 199 | 43,660 | 922,844 |
| 2025-04-22 | 20.79 | 21.22 | 21.61 | 20.79 | +2.02% | 423 | 94,920 | 2,009,197 |
| 2025-04-21 | 20.92 | 20.8 | 21.14 | 20.78 | +0.19% | 290 | 78,270 | 1,633,945 |
| 2025-04-18 | 21.15 | 20.76 | 21.15 | 20.27 | -0.81% | 510 | 148,750 | 3,083,890 |
| 2025-04-17 | 20.81 | 20.93 | 21.6 | 20.81 | +0.62% | 356 | 65,000 | 1,375,558 |
| 2025-04-16 | 20.54 | 20.8 | 21.04 | 20.41 | +2.11% | 329 | 55,860 | 1,162,376 |
| 2025-04-15 | 20.75 | 20.37 | 20.95 | 20.31 | -1.83% | 419 | 83,310 | 1,723,956 |
| 2025-04-14 | 21.27 | 20.75 | 21.41 | 20.64 | -1.28% | 390 | 76,610 | 1,608,317 |
| 2025-04-11 | 20.9 | 21.02 | 21.22 | 20.57 | +2.04% | 388 | 68,220 | 1,428,138 |
| 2025-04-10 | 21.14 | 20.6 | 21.42 | 20.23 | +5.10% | 462 | 93,110 | 1,928,619 |
| 2025-04-09 | 20.84 | 19.6 | 20.84 | 19.3 | -5.13% | 911 | 238,920 | 4,745,790 |
| 2025-04-08 | 20.51 | 20.66 | 21.48 | 20.5 | +0.78% | 559 | 90,360 | 1,882,401 |
| 2025-04-07 | 18.38 | 20.5 | 21.5 | 18.38 | +0.69% | 1568 | 382,760 | 7,669,066 |
| 2025-04-04 | 21.2 | 20.36 | 21.88 | 20.02 | -3.19% | 1811 | 485,090 | 10,035,648 |
| 2025-04-03 | 22.75 | 21.03 | 22.75 | 21 | -5.40% | 1280 | 198,670 | 4,321,236 |
| 2025-04-02 | 22.9 | 22.23 | 23.1 | 22.08 | -2.80% | 1345 | 266,610 | 5,977,117 |
| 2025-04-01 | 23.09 | 22.87 | 23.42 | 22.74 | -1.00% | 871 | 99,690 | 2,307,493 |
| 2025-03-31 | 22.85 | 23.1 | 24.35 | 22.62 | -0.04% | 1320 | 211,940 | 4,914,715 |
| 2025-03-28 | 23.48 | 23.11 | 23.95 | 22.84 | -3.51% | 1170 | 377,960 | 8,760,763 |
| 2025-03-27 | 23.8 | 23.95 | 24.5 | 23.05 | +0.67% | 1935 | 397,070 | 9,439,644 |
| 2025-03-26 | 23.73 | 23.79 | 25 | 23.5 | +1.41% | 1949 | 565,700 | 13,748,738 |
| 2025-03-25 | 24.06 | 23.46 | 24.11 | 23.31 | -2.13% | 634 | 133,400 | 3,151,298 |
| 2025-03-24 | 24.19 | 23.97 | 24.19 | 23.75 | -0.13% | 396 | 90,120 | 2,157,684 |
| 2025-03-21 | 24.57 | 24 | 24.81 | 23.98 | -2.16% | 902 | 207,200 | 4,997,648 |
| 2025-03-20 | 24.92 | 24.53 | 24.98 | 24.44 | -1.01% | 344 | 51,880 | 1,278,963 |
| 2025-03-19 | 25 | 24.78 | 25.1 | 24.4 | -0.52% | 690 | 132,380 | 3,257,051 |
| 2025-03-18 | 25.32 | 24.91 | 25.62 | 24.87 | -1.62% | 656 | 129,260 | 3,256,381 |
| 2025-03-17 | 25.8 | 25.32 | 25.8 | 24.77 | +2.97% | 954 | 256,370 | 6,486,521 |
| 2025-03-14 | 24.86 | 24.59 | 24.9 | 24.34 | +1.19% | 532 | 115,650 | 2,849,041 |
| 2025-03-13 | 24.92 | 24.3 | 25.18 | 24.08 | -2.45% | 803 | 178,970 | 4,380,130 |
| 2025-03-12 | 25.28 | 24.91 | 25.78 | 24.76 | -1.42% | 608 | 170,520 | 4,249,973 |
| 2025-03-11 | 25.34 | 25.27 | 25.77 | 25.12 | -0.24% | 535 | 133,770 | 3,385,039 |
| 2025-03-10 | 25.53 | 25.33 | 25.82 | 25.04 | +1.28% | 739 | 185,940 | 4,744,934 |
| 2025-03-07 | 25.92 | 25.01 | 26.48 | 24.84 | -3.47% | 1494 | 418,950 | 10,682,320 |
| 2025-03-06 | 24.5 | 25.91 | 26.37 | 23.9 | +6.98% | 3958 | 1,026,270 | 25,944,698 |
| 2025-03-05 | 24.06 | 24.22 | 24.48 | 23.66 | +0.67% | 1028 | 357,200 | 8,617,706 |
| 2025-03-04 | 23.13 | 24.06 | 24.49 | 23.12 | +4.93% | 1065 | 320,440 | 7,627,118 |
| 2025-03-03 | 23.38 | 22.93 | 23.83 | 22.72 | -1.92% | 817 | 196,620 | 4,518,797 |
| 2025-02-28 | 24 | 23.38 | 24.15 | 22.93 | -2.58% | 1044 | 343,260 | 8,039,320 |
| 2025-02-27 | 24.5 | 24 | 24.74 | 23.43 | -1.32% | 1716 | 297,200 | 7,111,042 |
| 2025-02-26 | 25.3 | 24.32 | 27.2 | 24.01 | -3.87% | 6504 | 1,918,220 | 49,207,916 |
| 2025-02-25 | 22.63 | 25.3 | 26.79 | 22.05 | +14.38% | 10970 | 4,902,330 | 118,793,375 |
| 2025-02-24 | 21.98 | 22.12 | 23.08 | 21.91 | +1.05% | 3185 | 1,217,510 | 27,349,373 |
| 2025-02-21 | 21.9 | 21.89 | 22.09 | 21.75 | +0.23% | 599 | 179,850 | 3,944,715 |
| 2025-02-20 | 21.91 | 21.84 | 22.18 | 21.26 | -0.68% | 1301 | 559,110 | 12,193,063 |
| 2025-02-19 | 22.19 | 21.99 | 22.24 | 21.72 | +0.41% | 503 | 115,040 | 2,520,106 |
| 2025-02-18 | 22.2 | 21.9 | 22.5 | 21.75 | -1.26% | 818 | 301,130 | 6,614,402 |
| 2025-02-17 | 21.94 | 22.18 | 22.45 | 21.92 | +1.65% | 845 | 195,050 | 4,336,005 |
| 2025-02-14 | 21.82 | 21.82 | 22.87 | 21.54 | +0.88% | 2443 | 1,250,080 | 27,957,487 |
| 2025-02-13 | 22.27 | 21.63 | 22.49 | 21.5 | -0.87% | 1145 | 424,210 | 9,281,011 |
| 2025-02-12 | 21.89 | 21.82 | 22.18 | 21.65 | +1.02% | 541 | 111,010 | 2,433,725 |
| 2025-02-11 | 21.85 | 21.6 | 21.87 | 21.5 | -1.32% | 452 | 109,860 | 2,383,483 |
| 2025-02-10 | 21.8 | 21.89 | 21.98 | 21.71 | +0.88% | 406 | 86,370 | 1,884,684 |
| 2025-02-07 | 21.78 | 21.7 | 21.97 | 21.62 | +0.05% | 320 | 104,630 | 2,272,149 |
| 2025-02-06 | 21.9 | 21.69 | 21.94 | 21.51 | +1.88% | 475 | 170,680 | 3,703,561 |
| 2025-02-05 | 21.43 | 21.29 | 21.64 | 21.01 | -0.79% | 503 | 81,570 | 1,726,946 |
| 2025-02-04 | 21.86 | 21.46 | 22.13 | 21.32 | +0.70% | 440 | 104,780 | 2,256,715 |
| 2025-02-03 | 21.82 | 21.31 | 22.18 | 21.28 | -1.48% | 626 | 114,040 | 2,451,600 |
| 2025-01-31 | 22.11 | 21.63 | 22.34 | 21.55 | -2.17% | 915 | 257,470 | 5,663,095 |
| 2025-01-30 | 21.74 | 22.11 | 22.43 | 21.68 | +1.89% | 1572 | 487,530 | 10,789,817 |
| 2025-01-29 | 21.59 | 21.7 | 21.8 | 21.54 | +0.42% | 671 | 100,180 | 2,173,023 |
| 2025-01-28 | 21.64 | 21.61 | 21.9 | 21.2 | -0.28% | 1522 | 177,330 | 3,828,897 |
| 2025-01-27 | 21.34 | 21.67 | 21.68 | 21.31 | +1.17% | 1106 | 102,620 | 2,212,778 |
| 2025-01-24 | 21.25 | 21.42 | 21.6 | 21.16 | +0.80% | 1405 | 234,910 | 5,040,908 |
| 2025-01-23 | 21.43 | 21.25 | 21.6 | 20.91 | -1.02% | 752 | 121,890 | 2,574,095 |
| 2025-01-22 | 21.18 | 21.47 | 21.7 | 21.17 | +1.42% | 847 | 106,980 | 2,289,148 |
| 2025-01-21 | 21.19 | 21.17 | 21.34 | 20.86 | -0.24% | 555 | 154,530 | 3,264,945 |
| 2025-01-20 | 21.55 | 21.22 | 21.7 | 20.96 | -0.05% | 1050 | 237,930 | 5,072,302 |
| 2025-01-17 | 21.16 | 21.23 | 21.29 | 21 | +0.38% | 686 | 187,600 | 3,973,122 |
| 2025-01-16 | 21.19 | 21.15 | 21.19 | 20.78 | +1.59% | 519 | 164,310 | 3,462,851 |
| 2025-01-15 | 21.01 | 20.82 | 21.2 | 20.7 | -0.86% | 490 | 151,570 | 3,165,372 |
| 2025-01-14 | 20.8 | 21 | 21.1 | 20.59 | -0.05% | 673 | 166,530 | 3,473,945 |
| 2025-01-13 | 20.63 | 21.01 | 21.38 | 20.63 | +1.89% | 2014 | 1,022,370 | 21,584,248 |
| 2025-01-10 | 20.33 | 20.62 | 20.63 | 20.13 | +2.23% | 536 | 115,420 | 2,361,188 |
| 2025-01-09 | 20.86 | 20.17 | 20.94 | 19.74 | -3.17% | 866 | 246,430 | 5,014,676 |
| 2025-01-08 | 20.52 | 20.83 | 20.95 | 20.42 | +1.61% | 861 | 284,590 | 5,887,973 |
| 2025-01-06 | 20.59 | 20.5 | 20.59 | 20.09 | -0.44% | 527 | 112,940 | 2,301,592 |
| 2025-01-03 | 20.49 | 20.59 | 20.86 | 20.41 | 0.00% | 637 | 89,910 | 1,842,090 |