Лензолото
LNZL
1260 ₽ -8.7% ↓История котировок LNZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 14770 | 15230 | 15790 | 14110 | +0.13% | 1594 | 3,301 | 50,107,480 |
| 2024-12-28 | 16260 | 15210 | 16350 | 14630 | -6.46% | 1670 | 3,459 | 53,808,960 |
| 2024-12-27 | 16700 | 16260 | 16850 | 15810 | -9.16% | 2826 | 6,288 | 102,710,600 |
| 2024-12-26 | 18320 | 17900 | 18560 | 17350 | -2.35% | 3113 | 7,826 | 140,257,440 |
| 2024-12-25 | 17960 | 18330 | 18860 | 17900 | +2.40% | 2216 | 5,290 | 97,349,230 |
| 2024-12-24 | 18270 | 17900 | 19000 | 17350 | -0.50% | 3001 | 7,366 | 136,377,130 |
| 2024-12-23 | 16800 | 17990 | 17990 | 16650 | +9.70% | 2735 | 8,389 | 147,986,470 |
| 2024-12-20 | 15140 | 16400 | 16640 | 15010 | +8.39% | 3238 | 7,909 | 126,831,720 |
| 2024-12-19 | 17950 | 15130 | 18250 | 15000 | -16.41% | 5544 | 14,276 | 236,347,850 |
| 2024-12-18 | 19000 | 18100 | 20000 | 17350 | -3.67% | 6505 | 17,245 | 327,458,340 |
| 2024-12-17 | 15900 | 18790 | 19140 | 15900 | +18.77% | 6490 | 18,250 | 329,396,710 |
| 2024-12-16 | 14390 | 15820 | 16000 | 14190 | +12.20% | 3424 | 8,954 | 136,888,690 |
| 2024-12-13 | 13710 | 14100 | 15000 | 13610 | +3.60% | 1961 | 4,584 | 66,066,020 |
| 2024-12-12 | 12970 | 13610 | 15150 | 12840 | +4.85% | 2898 | 6,881 | 97,752,560 |
| 2024-12-11 | 12700 | 12980 | 13050 | 12540 | +3.51% | 519 | 965 | 12,402,710 |
| 2024-12-10 | 12490 | 12540 | 12650 | 12300 | +1.29% | 351 | 644 | 8,054,370 |
| 2024-12-09 | 12280 | 12380 | 12900 | 12010 | +0.81% | 639 | 1,083 | 13,405,880 |
| 2024-12-06 | 12080 | 12280 | 12290 | 12000 | +1.66% | 359 | 687 | 8,337,800 |
| 2024-12-05 | 11850 | 12080 | 12080 | 11850 | +0.92% | 120 | 176 | 2,103,310 |
| 2024-12-04 | 12010 | 11970 | 12050 | 11920 | +0.17% | 111 | 198 | 2,377,550 |
| 2024-12-03 | 12100 | 11950 | 12100 | 11920 | -1.16% | 207 | 372 | 4,457,680 |
| 2024-12-02 | 12140 | 12090 | 12260 | 11950 | +1.26% | 271 | 568 | 6,850,580 |
| 2024-11-29 | 11860 | 11940 | 12300 | 11810 | +1.62% | 458 | 993 | 11,954,470 |
| 2024-11-28 | 11790 | 11750 | 11900 | 11700 | +0.60% | 168 | 293 | 3,454,370 |
| 2024-11-27 | 11850 | 11680 | 11850 | 11130 | -1.52% | 336 | 604 | 6,973,780 |
| 2024-11-26 | 11860 | 11860 | 12010 | 11090 | -0.42% | 430 | 1,028 | 11,961,560 |
| 2024-11-25 | 12110 | 11910 | 12110 | 11850 | -0.75% | 229 | 481 | 5,747,880 |
| 2024-11-22 | 12090 | 12000 | 12160 | 11960 | +0.76% | 289 | 596 | 7,198,780 |
| 2024-11-21 | 12060 | 11910 | 12120 | 11850 | -0.58% | 222 | 368 | 4,394,430 |
| 2024-11-20 | 12140 | 11980 | 12140 | 11980 | -0.66% | 149 | 255 | 3,078,150 |
| 2024-11-19 | 12010 | 12060 | 12400 | 11870 | +0.58% | 578 | 1,379 | 16,660,650 |
| 2024-11-18 | 11850 | 11990 | 12240 | 11710 | +1.18% | 447 | 950 | 11,361,970 |
| 2024-11-15 | 11890 | 11850 | 11900 | 11750 | -0.34% | 302 | 652 | 7,726,890 |
| 2024-11-14 | 12200 | 11890 | 12520 | 11550 | -1.82% | 1288 | 2,951 | 35,161,740 |
| 2024-11-13 | 11420 | 12110 | 12110 | 11420 | +5.40% | 660 | 1,830 | 21,559,420 |
| 2024-11-12 | 11500 | 11490 | 11820 | 11460 | 0.00% | 333 | 651 | 7,524,200 |
| 2024-11-11 | 11550 | 11490 | 11550 | 11440 | -0.09% | 162 | 259 | 2,975,520 |
| 2024-11-08 | 11590 | 11500 | 11640 | 11460 | -0.43% | 137 | 230 | 2,648,070 |
| 2024-11-07 | 11640 | 11550 | 11640 | 11410 | -0.09% | 178 | 435 | 5,029,300 |
| 2024-11-06 | 11550 | 11560 | 12070 | 11240 | +0.43% | 484 | 1,096 | 12,650,560 |
| 2024-11-05 | 11570 | 11510 | 11670 | 11420 | -0.43% | 124 | 164 | 1,893,350 |
| 2024-11-02 | 11680 | 11560 | 11680 | 11480 | -0.34% | 85 | 127 | 1,468,000 |
| 2024-11-01 | 11600 | 11600 | 11860 | 11520 | +0.17% | 142 | 227 | 2,640,340 |
| 2024-10-31 | 11630 | 11580 | 11920 | 11550 | -1.86% | 157 | 269 | 3,140,890 |
| 2024-10-30 | 11730 | 11800 | 12000 | 11710 | +0.60% | 243 | 418 | 4,955,110 |
| 2024-10-29 | 11690 | 11730 | 12090 | 11590 | +0.26% | 307 | 581 | 6,874,090 |
| 2024-10-28 | 11940 | 11700 | 12300 | 11550 | -2.01% | 285 | 495 | 5,839,090 |
| 2024-10-25 | 12120 | 11940 | 12250 | 11770 | -1.32% | 354 | 610 | 7,351,530 |
| 2024-10-24 | 12490 | 12100 | 12490 | 12000 | -3.66% | 469 | 927 | 11,236,110 |
| 2024-10-23 | 13000 | 12560 | 13090 | 12200 | -2.71% | 1100 | 2,418 | 30,319,810 |
| 2024-10-22 | 12390 | 12910 | 13490 | 12190 | +6.26% | 2169 | 4,871 | 62,882,720 |
| 2024-10-21 | 12160 | 12150 | 12470 | 12010 | +0.83% | 1002 | 2,496 | 30,666,540 |
| 2024-10-18 | 12090 | 12050 | 12090 | 12000 | -0.74% | 113 | 205 | 2,465,830 |
| 2024-10-17 | 12110 | 12140 | 12170 | 12090 | -0.16% | 86 | 134 | 1,624,130 |
| 2024-10-16 | 12140 | 12160 | 12280 | 12100 | +0.16% | 171 | 275 | 3,347,690 |
| 2024-10-15 | 12100 | 12140 | 12390 | 12030 | +1.17% | 318 | 609 | 7,452,140 |
| 2024-10-14 | 11990 | 12000 | 12190 | 11980 | -0.25% | 188 | 299 | 3,603,700 |
| 2024-10-11 | 12050 | 12030 | 12600 | 11980 | +0.25% | 751 | 1,545 | 18,944,280 |
| 2024-10-10 | 11990 | 12000 | 12120 | 11980 | 0.00% | 81 | 116 | 1,395,170 |
| 2024-10-09 | 12200 | 12000 | 12230 | 11980 | -1.64% | 117 | 327 | 3,945,610 |
| 2024-10-08 | 12090 | 12200 | 12260 | 12040 | +0.25% | 104 | 168 | 2,046,070 |
| 2024-10-07 | 12250 | 12170 | 12330 | 12100 | -0.73% | 81 | 134 | 1,629,220 |
| 2024-10-04 | 12190 | 12260 | 12380 | 12050 | +0.99% | 282 | 633 | 7,773,440 |
| 2024-10-03 | 12130 | 12140 | 12150 | 11950 | +0.08% | 150 | 376 | 4,524,000 |
| 2024-10-02 | 12300 | 12130 | 12350 | 11950 | -0.98% | 154 | 293 | 3,568,730 |
| 2024-10-01 | 12160 | 12250 | 12290 | 11970 | +0.82% | 212 | 332 | 4,038,300 |
| 2024-09-30 | 12140 | 12150 | 12270 | 12080 | +0.16% | 132 | 213 | 2,597,490 |
| 2024-09-27 | 12200 | 12130 | 12220 | 12010 | -0.66% | 166 | 280 | 3,391,340 |
| 2024-09-26 | 12240 | 12210 | 12420 | 12200 | -1.37% | 201 | 369 | 4,532,050 |
| 2024-09-25 | 12390 | 12380 | 12510 | 12220 | +0.49% | 234 | 635 | 7,836,050 |
| 2024-09-24 | 12350 | 12320 | 12640 | 12120 | -0.16% | 772 | 1,729 | 21,456,100 |
| 2024-09-23 | 12270 | 12340 | 12740 | 12090 | +3.18% | 474 | 961 | 11,818,680 |
| 2024-09-20 | 11660 | 11960 | 12410 | 11650 | +1.36% | 597 | 1,392 | 16,718,540 |
| 2024-09-19 | 11770 | 11800 | 11990 | 11520 | +0.25% | 258 | 494 | 5,844,860 |
| 2024-09-18 | 11820 | 11770 | 12000 | 11710 | +0.68% | 175 | 288 | 3,401,620 |
| 2024-09-17 | 11700 | 11690 | 11800 | 11620 | -0.09% | 188 | 622 | 7,293,920 |
| 2024-09-16 | 11640 | 11700 | 11850 | 11430 | +1.39% | 417 | 780 | 9,100,780 |
| 2024-09-13 | 11510 | 11540 | 11800 | 11100 | +1.05% | 515 | 1,002 | 11,450,620 |
| 2024-09-12 | 12050 | 11420 | 12180 | 11290 | -4.75% | 563 | 1,080 | 12,463,560 |
| 2024-09-11 | 11360 | 11990 | 13080 | 11360 | +4.99% | 2495 | 6,410 | 78,375,470 |
| 2024-09-10 | 11450 | 11420 | 11670 | 11400 | +0.44% | 224 | 426 | 4,912,320 |
| 2024-09-09 | 11170 | 11370 | 11440 | 11170 | +2.25% | 268 | 472 | 5,354,550 |
| 2024-09-06 | 11180 | 11120 | 11270 | 11020 | -0.80% | 214 | 373 | 4,141,000 |
| 2024-09-05 | 11220 | 11210 | 11770 | 11070 | +1.26% | 529 | 1,044 | 11,799,670 |
| 2024-09-04 | 11050 | 11070 | 11240 | 10830 | +0.27% | 395 | 735 | 8,182,590 |
| 2024-09-03 | 11940 | 11040 | 12180 | 10620 | -8.00% | 1242 | 3,264 | 36,689,930 |
| 2024-09-02 | 12610 | 12000 | 12650 | 12000 | -4.99% | 303 | 541 | 6,584,240 |
| 2024-08-30 | 12860 | 12630 | 12950 | 12630 | -2.55% | 131 | 316 | 4,039,830 |
| 2024-08-29 | 12900 | 12960 | 13190 | 12900 | +0.78% | 185 | 289 | 3,748,780 |
| 2024-08-28 | 13110 | 12860 | 13110 | 12700 | -1.68% | 153 | 210 | 2,706,880 |
| 2024-08-27 | 13230 | 13080 | 13390 | 13000 | -0.68% | 156 | 228 | 3,014,110 |
| 2024-08-26 | 13240 | 13170 | 13430 | 13010 | +1.78% | 240 | 371 | 4,913,360 |
| 2024-08-23 | 13300 | 12940 | 13490 | 12810 | -2.78% | 282 | 443 | 5,804,220 |
| 2024-08-22 | 13710 | 13310 | 13800 | 13070 | -2.92% | 346 | 721 | 9,683,490 |
| 2024-08-21 | 13810 | 13710 | 13870 | 13610 | -0.65% | 181 | 406 | 5,571,090 |
| 2024-08-20 | 13640 | 13800 | 13900 | 13610 | +1.62% | 421 | 875 | 12,035,970 |
| 2024-08-19 | 14050 | 13580 | 14290 | 13480 | -0.44% | 476 | 908 | 12,571,480 |
| 2024-08-16 | 14000 | 13640 | 14020 | 13600 | -0.15% | 381 | 978 | 13,530,150 |
| 2024-08-15 | 13660 | 13660 | 13820 | 13530 | +1.11% | 220 | 420 | 5,752,170 |
| 2024-08-14 | 13880 | 13510 | 13880 | 13480 | -0.59% | 157 | 247 | 3,364,510 |
| 2024-08-13 | 13630 | 13590 | 13940 | 13500 | +0.67% | 327 | 617 | 8,446,400 |
| 2024-08-12 | 13250 | 13500 | 13740 | 13250 | +1.20% | 302 | 551 | 7,440,640 |
| 2024-08-09 | 13290 | 13340 | 13540 | 13280 | -0.74% | 80 | 95 | 1,271,220 |
| 2024-08-08 | 13660 | 13440 | 14000 | 13250 | -1.18% | 300 | 504 | 6,896,840 |
| 2024-08-07 | 13330 | 13600 | 13760 | 13230 | +1.95% | 223 | 459 | 6,174,240 |
| 2024-08-06 | 13400 | 13340 | 13530 | 13150 | +0.15% | 121 | 148 | 1,976,600 |
| 2024-08-05 | 13550 | 13320 | 13850 | 13000 | -1.99% | 330 | 553 | 7,411,820 |
| 2024-08-02 | 14290 | 13590 | 14290 | 13550 | -1.38% | 199 | 316 | 4,346,440 |
| 2024-08-01 | 13600 | 13780 | 14480 | 13600 | +3.84% | 945 | 1,788 | 25,073,160 |
| 2024-07-31 | 13700 | 13270 | 13730 | 13250 | +0.68% | 180 | 338 | 4,571,530 |
| 2024-07-30 | 13070 | 13180 | 13580 | 12760 | -1.13% | 407 | 762 | 9,977,370 |
| 2024-07-29 | 13510 | 13330 | 13520 | 13250 | -1.33% | 93 | 137 | 1,831,850 |
| 2024-07-26 | 13650 | 13510 | 13700 | 13450 | -1.10% | 123 | 211 | 2,867,320 |
| 2024-07-25 | 13750 | 13660 | 14000 | 13600 | -1.30% | 99 | 151 | 2,068,050 |
| 2024-07-24 | 13920 | 13840 | 13960 | 13650 | -0.07% | 94 | 157 | 2,171,700 |
| 2024-07-23 | 13630 | 13850 | 14000 | 13530 | +1.69% | 224 | 402 | 5,558,910 |
| 2024-07-22 | 13610 | 13620 | 13850 | 13550 | 0.00% | 168 | 213 | 2,911,980 |
| 2024-07-19 | 13900 | 13620 | 13900 | 13390 | -1.16% | 245 | 419 | 5,703,140 |
| 2024-07-18 | 13860 | 13780 | 14260 | 13630 | -0.07% | 210 | 399 | 5,541,590 |
| 2024-07-17 | 13460 | 13790 | 14350 | 13450 | +4.23% | 658 | 1,114 | 15,449,700 |
| 2024-07-16 | 13190 | 13230 | 13290 | 12980 | +1.07% | 184 | 274 | 3,592,100 |
| 2024-07-15 | 13460 | 13090 | 13460 | 13050 | -2.75% | 136 | 250 | 3,312,900 |
| 2024-07-12 | 13640 | 13460 | 13780 | 13350 | -0.52% | 144 | 238 | 3,221,980 |
| 2024-07-11 | 12180 | 13530 | 14000 | 12150 | +11.08% | 844 | 1,485 | 19,955,460 |
| 2024-07-10 | 13410 | 12180 | 13410 | 12120 | -9.71% | 424 | 833 | 10,637,400 |
| 2024-07-09 | 13730 | 13490 | 13920 | 13250 | -2.81% | 324 | 643 | 8,724,330 |
| 2024-07-08 | 13830 | 13880 | 14010 | 13830 | -0.22% | 93 | 131 | 1,826,820 |
| 2024-07-05 | 13980 | 13910 | 14090 | 13730 | -0.22% | 207 | 390 | 5,423,310 |
| 2024-07-04 | 14300 | 13940 | 14520 | 13880 | -2.65% | 355 | 746 | 10,540,950 |
| 2024-07-03 | 13870 | 14320 | 15600 | 13840 | +3.24% | 2441 | 5,442 | 80,349,170 |
| 2024-07-02 | 13890 | 13870 | 13920 | 13630 | -0.29% | 268 | 484 | 6,699,220 |
| 2024-07-01 | 13870 | 13910 | 14000 | 13800 | -0.50% | 218 | 308 | 4,281,610 |
| 2024-06-28 | 13970 | 13980 | 14200 | 13820 | -0.07% | 128 | 225 | 3,158,030 |
| 2024-06-27 | 14100 | 13990 | 14160 | 13980 | -1.20% | 116 | 210 | 2,950,280 |
| 2024-06-26 | 14090 | 14160 | 14260 | 13980 | +1.22% | 170 | 297 | 4,187,540 |
| 2024-06-25 | 14110 | 13990 | 14180 | 13870 | -0.85% | 158 | 257 | 3,602,650 |
| 2024-06-24 | 14290 | 14110 | 14490 | 14050 | -1.33% | 229 | 384 | 5,463,410 |
| 2024-06-21 | 14440 | 14300 | 14510 | 14300 | -0.90% | 148 | 253 | 3,631,460 |
| 2024-06-20 | 14290 | 14430 | 14530 | 13930 | +1.26% | 339 | 570 | 8,103,780 |
| 2024-06-19 | 14890 | 14250 | 15980 | 14150 | -3.32% | 1183 | 2,553 | 38,614,210 |
| 2024-06-18 | 14450 | 14740 | 15010 | 14360 | +1.87% | 478 | 966 | 14,286,960 |
| 2024-06-17 | 14650 | 14470 | 14680 | 14430 | -1.56% | 232 | 363 | 5,268,520 |
| 2024-06-14 | 14010 | 14700 | 15580 | 14010 | +4.93% | 1302 | 2,478 | 36,901,290 |
| 2024-06-13 | 13600 | 14010 | 14130 | 12280 | -2.16% | 335 | 571 | 7,898,380 |
| 2024-06-11 | 14500 | 14320 | 14530 | 14200 | -1.24% | 191 | 358 | 5,143,750 |
| 2024-06-10 | 14520 | 14500 | 14600 | 14470 | -0.48% | 159 | 272 | 3,953,310 |
| 2024-06-07 | 14610 | 14570 | 14740 | 14500 | -0.21% | 206 | 417 | 6,090,710 |
| 2024-06-06 | 14760 | 14600 | 14780 | 14480 | -1.15% | 129 | 221 | 3,239,390 |
| 2024-06-05 | 14470 | 14770 | 14970 | 14470 | +2.43% | 175 | 330 | 4,864,960 |
| 2024-06-04 | 14720 | 14420 | 15090 | 14120 | -0.07% | 525 | 958 | 13,937,530 |
| 2024-06-03 | 15510 | 14430 | 15640 | 13800 | -7.20% | 1240 | 2,549 | 36,598,980 |
| 2024-05-31 | 15910 | 15550 | 16300 | 15550 | -2.20% | 252 | 578 | 9,126,330 |
| 2024-05-30 | 15800 | 15900 | 16100 | 15700 | +2.05% | 162 | 299 | 4,752,410 |
| 2024-05-29 | 15950 | 15580 | 16010 | 15520 | -2.01% | 245 | 537 | 8,423,900 |
| 2024-05-28 | 15440 | 15900 | 16170 | 15440 | +2.58% | 361 | 806 | 12,739,450 |
| 2024-05-27 | 15900 | 15500 | 16030 | 15450 | -2.21% | 282 | 640 | 10,012,620 |
| 2024-05-24 | 15930 | 15850 | 16050 | 15840 | -0.38% | 180 | 331 | 5,276,870 |
| 2024-05-23 | 16110 | 15910 | 16180 | 15820 | -1.30% | 301 | 521 | 8,315,860 |
| 2024-05-22 | 16130 | 16120 | 16350 | 16100 | -0.19% | 174 | 355 | 5,751,400 |
| 2024-05-21 | 16350 | 16150 | 16370 | 16120 | -1.16% | 183 | 325 | 5,280,980 |
| 2024-05-20 | 16250 | 16340 | 16770 | 16200 | +1.11% | 460 | 1,009 | 16,610,670 |
| 2024-05-17 | 16210 | 16160 | 16280 | 16130 | -0.12% | 223 | 456 | 7,388,130 |
| 2024-05-16 | 16370 | 16180 | 16460 | 16140 | -0.68% | 174 | 351 | 5,711,190 |
| 2024-05-15 | 16360 | 16290 | 16550 | 16220 | -0.55% | 330 | 677 | 11,082,010 |
| 2024-05-14 | 16420 | 16380 | 16650 | 16330 | -0.30% | 257 | 593 | 9,778,000 |
| 2024-05-13 | 16600 | 16430 | 16640 | 16350 | -1.14% | 313 | 782 | 12,919,190 |
| 2024-05-10 | 16520 | 16620 | 17300 | 16360 | +1.96% | 1537 | 3,605 | 60,518,390 |
| 2024-05-08 | 16260 | 16300 | 16590 | 16260 | -0.31% | 262 | 442 | 7,249,920 |
| 2024-05-07 | 16470 | 16350 | 16480 | 16320 | -0.73% | 141 | 280 | 4,586,560 |
| 2024-05-06 | 16310 | 16470 | 16570 | 16220 | +0.98% | 341 | 589 | 9,688,070 |
| 2024-05-03 | 16170 | 16310 | 16780 | 16150 | +0.99% | 732 | 1,523 | 25,125,520 |
| 2024-05-02 | 16480 | 16150 | 16560 | 15920 | -1.34% | 455 | 887 | 14,436,170 |
| 2024-04-30 | 16420 | 16370 | 16550 | 16300 | 0.00% | 221 | 425 | 6,976,430 |
| 2024-04-29 | 16620 | 16370 | 16620 | 16300 | -1.80% | 295 | 535 | 8,789,800 |
| 2024-04-27 | 16800 | 16670 | 17010 | 16650 | -0.60% | 217 | 384 | 6,463,920 |
| 2024-04-26 | 16740 | 16770 | 16920 | 16660 | +0.78% | 225 | 438 | 7,358,070 |
| 2024-04-25 | 16760 | 16640 | 16820 | 16550 | -0.18% | 194 | 293 | 4,877,260 |
| 2024-04-24 | 16510 | 16670 | 16980 | 16500 | +1.03% | 461 | 934 | 15,679,170 |
| 2024-04-23 | 16620 | 16500 | 17080 | 16150 | -1.20% | 1038 | 2,123 | 35,366,460 |
| 2024-04-22 | 17080 | 16700 | 17080 | 16650 | -2.22% | 510 | 949 | 16,026,140 |
| 2024-04-19 | 17260 | 17080 | 17380 | 17050 | +0.06% | 406 | 999 | 17,190,850 |
| 2024-04-18 | 17460 | 17070 | 17460 | 17010 | -0.99% | 532 | 1,110 | 19,010,080 |
| 2024-04-17 | 17370 | 17240 | 17970 | 17200 | -0.63% | 1370 | 3,164 | 55,208,270 |
| 2024-04-16 | 17300 | 17350 | 18270 | 17270 | +0.93% | 3579 | 8,930 | 158,641,930 |
| 2024-04-15 | 17600 | 17190 | 17640 | 16820 | -1.04% | 1790 | 4,441 | 76,069,830 |
| 2024-04-12 | 16810 | 17370 | 18180 | 16760 | +4.83% | 7713 | 18,129 | 318,915,680 |
| 2024-04-11 | 16730 | 16570 | 16740 | 16530 | -0.84% | 352 | 642 | 10,664,680 |
| 2024-04-10 | 16940 | 16710 | 16950 | 16500 | -1.36% | 777 | 1,710 | 28,493,990 |
| 2024-04-09 | 16830 | 16940 | 17280 | 16480 | +0.83% | 2011 | 4,360 | 74,084,340 |
| 2024-04-08 | 16280 | 16800 | 17680 | 16280 | +4.02% | 5235 | 11,374 | 194,051,470 |
| 2024-04-05 | 16290 | 16150 | 16320 | 16000 | -0.86% | 715 | 1,636 | 26,359,410 |
| 2024-04-04 | 16350 | 16290 | 16850 | 16290 | +0.06% | 654 | 1,421 | 23,441,940 |
| 2024-04-03 | 16400 | 16280 | 16970 | 16260 | -0.12% | 1787 | 3,800 | 63,052,710 |
| 2024-04-02 | 16030 | 16300 | 16380 | 15970 | +1.49% | 657 | 1,866 | 30,226,490 |
| 2024-04-01 | 15670 | 16060 | 16260 | 15670 | +3.08% | 1119 | 2,296 | 36,979,260 |
| 2024-03-29 | 15670 | 15580 | 15960 | 15400 | +0.78% | 811 | 1,755 | 27,539,010 |
| 2024-03-28 | 15490 | 15460 | 15700 | 15300 | -0.64% | 362 | 758 | 11,755,090 |
| 2024-03-27 | 15530 | 15560 | 15750 | 15350 | 0.00% | 460 | 837 | 12,981,150 |
| 2024-03-26 | 15540 | 15560 | 15690 | 15400 | +1.17% | 302 | 604 | 9,407,300 |
| 2024-03-25 | 15300 | 15380 | 15540 | 15210 | +0.26% | 240 | 467 | 7,196,490 |
| 2024-03-22 | 15680 | 15340 | 15680 | 15340 | -1.16% | 324 | 572 | 8,841,240 |
| 2024-03-21 | 15630 | 15520 | 16190 | 15410 | +0.71% | 738 | 1,236 | 19,416,320 |
| 2024-03-20 | 15900 | 15410 | 15900 | 15300 | -1.53% | 544 | 1,026 | 15,940,870 |
| 2024-03-19 | 15800 | 15650 | 15920 | 15600 | -0.63% | 290 | 456 | 7,171,520 |
| 2024-03-18 | 15920 | 15750 | 16070 | 15700 | -1.56% | 404 | 711 | 11,255,550 |
| 2024-03-15 | 16080 | 16000 | 16280 | 15970 | -0.68% | 290 | 535 | 8,583,290 |
| 2024-03-14 | 16300 | 16110 | 16430 | 15980 | -1.17% | 389 | 665 | 10,747,770 |
| 2024-03-13 | 16020 | 16300 | 16440 | 16020 | +1.12% | 506 | 1,037 | 16,833,100 |
| 2024-03-12 | 16350 | 16120 | 16350 | 16020 | -0.74% | 299 | 539 | 8,704,990 |
| 2024-03-11 | 16350 | 16240 | 16720 | 16150 | 0.00% | 736 | 1,562 | 25,641,770 |
| 2024-03-07 | 16310 | 16240 | 17140 | 16020 | -0.06% | 3316 | 6,590 | 109,831,620 |
| 2024-03-06 | 15970 | 16250 | 16890 | 15760 | +2.78% | 2009 | 4,262 | 70,035,560 |
| 2024-03-05 | 15600 | 15810 | 16400 | 15600 | +1.28% | 1376 | 2,806 | 44,868,960 |
| 2024-03-04 | 15660 | 15610 | 15800 | 15600 | +0.32% | 307 | 715 | 11,201,110 |
| 2024-03-01 | 15620 | 15560 | 15750 | 15560 | -0.64% | 169 | 442 | 6,909,760 |
| 2024-02-29 | 15890 | 15660 | 15890 | 15590 | -1.01% | 232 | 597 | 9,380,710 |
| 2024-02-28 | 15710 | 15820 | 15850 | 15710 | +0.70% | 168 | 297 | 4,693,270 |
| 2024-02-27 | 15650 | 15710 | 16010 | 15600 | +0.51% | 319 | 547 | 8,628,610 |
| 2024-02-26 | 15430 | 15630 | 15940 | 15410 | +1.63% | 323 | 650 | 10,209,830 |
| 2024-02-22 | 15550 | 15380 | 15850 | 15320 | +0.52% | 363 | 566 | 8,843,190 |
| 2024-02-21 | 15710 | 15300 | 15790 | 15050 | -3.23% | 613 | 1,065 | 16,379,290 |
| 2024-02-20 | 16070 | 15810 | 16070 | 15600 | -1.43% | 316 | 591 | 9,367,030 |
| 2024-02-19 | 16100 | 16040 | 16250 | 16000 | -0.06% | 272 | 584 | 9,416,390 |
| 2024-02-16 | 16150 | 16050 | 16380 | 15970 | -0.62% | 339 | 569 | 9,188,740 |
| 2024-02-15 | 16360 | 16150 | 16360 | 16080 | -0.74% | 357 | 691 | 11,180,000 |
| 2024-02-14 | 16220 | 16270 | 16340 | 16200 | +0.31% | 197 | 332 | 5,407,890 |
| 2024-02-13 | 16180 | 16220 | 16440 | 16110 | +0.25% | 300 | 486 | 7,914,020 |
| 2024-02-12 | 16540 | 16180 | 16540 | 16080 | -1.22% | 448 | 802 | 13,045,490 |
| 2024-02-09 | 16580 | 16380 | 17190 | 16060 | -1.15% | 1547 | 3,031 | 50,448,950 |
| 2024-02-08 | 16750 | 16570 | 16770 | 16560 | -0.96% | 312 | 649 | 10,797,830 |
| 2024-02-07 | 16770 | 16730 | 16880 | 16660 | +0.24% | 354 | 727 | 12,168,220 |
| 2024-02-06 | 16790 | 16690 | 16810 | 16640 | -0.12% | 363 | 732 | 12,243,330 |
| 2024-02-05 | 16800 | 16710 | 17190 | 16600 | 0.00% | 737 | 1,493 | 25,174,190 |
| 2024-02-02 | 16870 | 16710 | 17250 | 16640 | -0.83% | 673 | 1,213 | 20,386,700 |
| 2024-02-01 | 16650 | 16850 | 17760 | 16550 | +2.31% | 5481 | 12,085 | 207,872,870 |
| 2024-01-31 | 16650 | 16470 | 16650 | 16470 | -0.12% | 152 | 340 | 5,617,500 |
| 2024-01-30 | 16540 | 16490 | 16670 | 16310 | +0.30% | 282 | 636 | 10,516,550 |
| 2024-01-29 | 16500 | 16440 | 16600 | 16250 | -0.36% | 435 | 852 | 14,013,360 |
| 2024-01-26 | 16720 | 16500 | 16820 | 16490 | -0.84% | 253 | 430 | 7,131,420 |
| 2024-01-25 | 16760 | 16640 | 16780 | 16540 | -0.06% | 223 | 381 | 6,338,510 |
| 2024-01-24 | 16740 | 16650 | 16790 | 16620 | +0.06% | 241 | 411 | 6,860,560 |
| 2024-01-23 | 16630 | 16640 | 16860 | 16560 | +0.06% | 312 | 639 | 10,665,070 |
| 2024-01-22 | 16770 | 16630 | 17000 | 16560 | -0.78% | 545 | 1,032 | 17,293,790 |
| 2024-01-19 | 16870 | 16760 | 17030 | 16760 | -1.00% | 279 | 418 | 7,043,730 |
| 2024-01-18 | 16800 | 16930 | 17300 | 16710 | +0.95% | 1122 | 2,137 | 36,392,660 |
| 2024-01-17 | 16670 | 16770 | 17070 | 16670 | -0.47% | 542 | 869 | 14,588,960 |
| 2024-01-16 | 16800 | 16850 | 17360 | 16580 | +1.94% | 2381 | 4,689 | 79,840,980 |
| 2024-01-15 | 16370 | 16530 | 16620 | 16200 | +2.04% | 883 | 1,761 | 28,943,440 |
| 2024-01-12 | 16330 | 16200 | 16400 | 16160 | -0.18% | 375 | 551 | 8,941,700 |
| 2024-01-11 | 16600 | 16230 | 16600 | 16050 | -1.28% | 764 | 1,246 | 20,203,190 |
| 2024-01-10 | 16440 | 16440 | 16460 | 16150 | +0.86% | 596 | 991 | 16,222,230 |
| 2024-01-09 | 16200 | 16300 | 16540 | 16100 | +0.99% | 1010 | 2,037 | 33,212,120 |
| 2024-01-08 | 16110 | 16140 | 16850 | 16000 | +0.75% | 1886 | 3,728 | 61,173,900 |
| 2024-01-05 | 16100 | 16020 | 16370 | 15730 | -0.44% | 705 | 1,386 | 22,295,340 |
| 2024-01-04 | 16090 | 16090 | 16250 | 15970 | +0.56% | 394 | 845 | 13,584,700 |
| 2024-01-03 | 16200 | 16000 | 16200 | 15830 | 0.00% | 168 | 303 | 4,856,790 |