Лензолото
LNZL
1260 ₽ -8.7% ↓История котировок LNZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 6420 | 6280 | 6480 | 6130 | -1.57% | 564 | 1,624 | 10,257,220 |
| 2025-12-29 | 6790 | 6380 | 6790 | 6240 | -5.90% | 2105 | 6,417 | 41,491,070 |
| 2025-12-26 | 6390 | 6780 | 6920 | 6330 | +7.62% | 3425 | 12,432 | 83,155,600 |
| 2025-12-25 | 7560 | 6300 | 7830 | 6200 | -14.63% | 3882 | 12,795 | 85,320,320 |
| 2025-12-24 | 7380 | 7380 | 7380 | 7040 | +9.82% | 348 | 2,085 | 15,367,680 |
| 2025-12-23 | 6500 | 6720 | 6720 | 6500 | +9.80% | 570 | 2,515 | 16,837,330 |
| 2025-12-22 | 5580 | 6120 | 6120 | 5550 | +9.68% | 1217 | 4,955 | 29,372,050 |
| 2025-12-19 | 5620 | 5580 | 5700 | 5540 | -0.53% | 311 | 921 | 5,144,700 |
| 2025-12-18 | 5680 | 5610 | 5680 | 5600 | -0.18% | 101 | 221 | 1,243,030 |
| 2025-12-17 | 5690 | 5620 | 5700 | 5620 | -1.40% | 117 | 206 | 1,165,520 |
| 2025-12-16 | 5760 | 5700 | 5820 | 5610 | +0.88% | 139 | 626 | 3,569,520 |
| 2025-12-15 | 5640 | 5650 | 5760 | 5530 | +0.71% | 277 | 728 | 4,089,600 |
| 2025-12-12 | 5580 | 5610 | 5660 | 5550 | +0.54% | 269 | 468 | 2,629,710 |
| 2025-12-11 | 5710 | 5580 | 5710 | 5550 | -1.93% | 421 | 1,384 | 7,735,230 |
| 2025-12-10 | 5770 | 5690 | 5780 | 5500 | -1.22% | 300 | 1,013 | 5,771,080 |
| 2025-12-09 | 5780 | 5760 | 5810 | 5760 | -0.17% | 139 | 428 | 2,472,790 |
| 2025-12-08 | 5790 | 5770 | 5850 | 5770 | -0.69% | 125 | 295 | 1,713,620 |
| 2025-12-05 | 5800 | 5810 | 5840 | 5780 | -0.17% | 111 | 320 | 1,857,550 |
| 2025-12-04 | 5790 | 5820 | 5830 | 5770 | +0.69% | 95 | 181 | 1,050,500 |
| 2025-12-03 | 5840 | 5780 | 5870 | 5760 | -1.20% | 192 | 665 | 3,860,630 |
| 2025-12-02 | 5920 | 5850 | 5920 | 5810 | 0.00% | 91 | 347 | 2,028,250 |
| 2025-12-01 | 5860 | 5850 | 6020 | 5800 | 0.00% | 330 | 886 | 5,203,680 |
| 2025-11-28 | 5860 | 5850 | 5920 | 5800 | -0.17% | 113 | 317 | 1,853,960 |
| 2025-11-27 | 5920 | 5860 | 5940 | 5860 | -0.85% | 71 | 181 | 1,066,350 |
| 2025-11-26 | 5910 | 5910 | 6050 | 5850 | +0.34% | 225 | 489 | 2,909,660 |
| 2025-11-25 | 5920 | 5890 | 5920 | 5800 | +0.68% | 98 | 215 | 1,258,570 |
| 2025-11-24 | 5880 | 5850 | 5930 | 5850 | -0.34% | 95 | 245 | 1,441,800 |
| 2025-11-21 | 5900 | 5870 | 6040 | 5840 | +0.34% | 251 | 908 | 5,387,830 |
| 2025-11-20 | 5850 | 5850 | 5900 | 5830 | -0.34% | 124 | 321 | 1,884,230 |
| 2025-11-19 | 5840 | 5870 | 5920 | 5800 | +0.17% | 173 | 384 | 2,251,480 |
| 2025-11-18 | 5880 | 5860 | 5880 | 5790 | +1.03% | 131 | 348 | 2,027,550 |
| 2025-11-17 | 5850 | 5800 | 6040 | 5790 | -0.68% | 330 | 1,096 | 6,466,410 |
| 2025-11-14 | 5760 | 5840 | 5970 | 5760 | +0.52% | 312 | 784 | 4,619,980 |
| 2025-11-13 | 5750 | 5810 | 5880 | 5730 | 0.00% | 130 | 286 | 1,657,960 |
| 2025-11-12 | 5910 | 5810 | 6030 | 5720 | -1.53% | 282 | 789 | 4,627,740 |
| 2025-11-11 | 5850 | 5900 | 6100 | 5810 | +0.85% | 381 | 1,260 | 7,509,450 |
| 2025-11-10 | 5910 | 5850 | 5920 | 5680 | 0.00% | 158 | 306 | 1,786,320 |
| 2025-11-07 | 5840 | 5850 | 5890 | 5820 | -0.51% | 132 | 247 | 1,445,370 |
| 2025-11-06 | 5900 | 5880 | 5980 | 5810 | -0.34% | 139 | 358 | 2,101,090 |
| 2025-11-05 | 5930 | 5900 | 6040 | 5860 | -2.16% | 222 | 461 | 2,733,370 |
| 2025-11-03 | 6060 | 6030 | 6280 | 5980 | +0.50% | 112 | 264 | 1,611,290 |
| 2025-11-01 | 5860 | 6000 | 6190 | 5860 | +1.87% | 121 | 215 | 1,294,390 |
| 2025-10-31 | 5610 | 5890 | 6230 | 5540 | +5.37% | 675 | 2,264 | 13,523,980 |
| 2025-10-30 | 5770 | 5590 | 5800 | 5590 | -3.29% | 188 | 462 | 2,639,850 |
| 2025-10-29 | 5860 | 5780 | 5880 | 5780 | -1.03% | 79 | 116 | 675,850 |
| 2025-10-28 | 5830 | 5840 | 6070 | 5760 | +0.34% | 155 | 444 | 2,611,890 |
| 2025-10-27 | 5990 | 5820 | 5990 | 5800 | -2.68% | 130 | 225 | 1,318,880 |
| 2025-10-24 | 5970 | 5980 | 6010 | 5910 | +0.34% | 76 | 126 | 750,770 |
| 2025-10-23 | 5960 | 5960 | 6100 | 5900 | -0.33% | 137 | 233 | 1,392,350 |
| 2025-10-22 | 5970 | 5980 | 6030 | 5930 | -0.83% | 101 | 190 | 1,137,280 |
| 2025-10-21 | 6240 | 6030 | 6260 | 5910 | -3.05% | 243 | 425 | 2,567,230 |
| 2025-10-20 | 6010 | 6220 | 6240 | 5960 | +3.67% | 402 | 1,037 | 6,312,530 |
| 2025-10-17 | 6050 | 6000 | 6070 | 5910 | -0.33% | 228 | 474 | 2,843,510 |
| 2025-10-16 | 6030 | 6020 | 6120 | 5880 | +0.50% | 203 | 495 | 2,973,930 |
| 2025-10-15 | 5960 | 5990 | 6030 | 5740 | +1.35% | 202 | 450 | 2,673,030 |
| 2025-10-14 | 6010 | 5910 | 6010 | 5860 | -1.17% | 136 | 438 | 2,617,170 |
| 2025-10-13 | 6010 | 5980 | 6070 | 5890 | +0.67% | 263 | 610 | 3,659,050 |
| 2025-10-10 | 6020 | 5940 | 6050 | 5890 | -1.33% | 200 | 430 | 2,575,340 |
| 2025-10-09 | 5950 | 6020 | 6030 | 5840 | +0.33% | 146 | 286 | 1,704,820 |
| 2025-10-08 | 6040 | 6000 | 6050 | 5840 | -0.33% | 310 | 617 | 3,675,660 |
| 2025-10-07 | 6080 | 6020 | 6080 | 5970 | -0.17% | 147 | 261 | 1,574,210 |
| 2025-10-06 | 6030 | 6030 | 6110 | 5840 | +0.50% | 375 | 775 | 4,653,340 |
| 2025-10-03 | 6100 | 6000 | 6230 | 5980 | -1.32% | 217 | 592 | 3,614,970 |
| 2025-10-02 | 6320 | 6080 | 6320 | 5920 | -0.82% | 338 | 831 | 5,029,980 |
| 2025-10-01 | 6110 | 6130 | 7320 | 5900 | +1.83% | 2072 | 6,316 | 41,531,380 |
| 2025-09-30 | 6070 | 6020 | 6300 | 6000 | -1.47% | 317 | 768 | 4,688,810 |
| 2025-09-29 | 6300 | 6110 | 6470 | 6020 | -1.93% | 510 | 1,117 | 6,898,000 |
| 2025-09-26 | 6290 | 6230 | 6350 | 6040 | -0.16% | 262 | 561 | 3,472,660 |
| 2025-09-25 | 6360 | 6240 | 6390 | 6100 | -1.89% | 128 | 304 | 1,895,780 |
| 2025-09-24 | 6340 | 6360 | 6480 | 6100 | +1.27% | 281 | 658 | 4,140,230 |
| 2025-09-23 | 6400 | 6280 | 6500 | 6200 | -1.10% | 308 | 619 | 3,937,960 |
| 2025-09-22 | 6390 | 6350 | 6640 | 6210 | -1.70% | 339 | 700 | 4,478,900 |
| 2025-09-19 | 6570 | 6460 | 6570 | 6330 | -0.92% | 210 | 467 | 3,019,660 |
| 2025-09-18 | 6730 | 6520 | 6730 | 6410 | -2.69% | 232 | 525 | 3,436,170 |
| 2025-09-17 | 6310 | 6700 | 6920 | 6300 | +5.18% | 903 | 2,493 | 16,482,580 |
| 2025-09-16 | 6490 | 6370 | 6490 | 6190 | -1.70% | 437 | 925 | 5,831,170 |
| 2025-09-15 | 6610 | 6480 | 6740 | 6460 | -1.22% | 471 | 928 | 6,138,260 |
| 2025-09-12 | 6720 | 6560 | 6740 | 6360 | -1.65% | 336 | 923 | 6,066,320 |
| 2025-09-11 | 6610 | 6670 | 6710 | 6550 | +1.52% | 385 | 916 | 6,044,610 |
| 2025-09-10 | 6580 | 6570 | 6650 | 6500 | -1.05% | 465 | 1,210 | 7,946,540 |
| 2025-09-09 | 6740 | 6640 | 6770 | 6600 | -1.63% | 344 | 777 | 5,190,190 |
| 2025-09-08 | 6760 | 6750 | 6920 | 6650 | -1.46% | 568 | 1,149 | 7,799,680 |
| 2025-09-05 | 6840 | 6850 | 6920 | 6820 | -0.44% | 193 | 459 | 3,152,610 |
| 2025-09-04 | 7020 | 6880 | 7030 | 6840 | -0.86% | 287 | 887 | 6,121,560 |
| 2025-09-03 | 6940 | 6940 | 7090 | 6910 | 0.00% | 314 | 755 | 5,277,040 |
| 2025-09-02 | 7190 | 6940 | 7190 | 6820 | -3.21% | 457 | 1,245 | 8,693,230 |
| 2025-09-01 | 6770 | 7170 | 7490 | 6710 | +6.07% | 1413 | 4,144 | 29,665,050 |
| 2025-08-29 | 7020 | 6760 | 7200 | 6610 | -2.59% | 695 | 1,698 | 11,607,960 |
| 2025-08-28 | 7310 | 6940 | 7440 | 6840 | -6.85% | 1218 | 3,199 | 22,482,650 |
| 2025-08-27 | 8270 | 7450 | 8270 | 7060 | -2.87% | 2298 | 6,842 | 51,390,990 |
| 2025-08-26 | 7220 | 7670 | 7670 | 7210 | +9.89% | 2179 | 9,163 | 69,453,180 |
| 2025-08-25 | 6200 | 6980 | 6980 | 6200 | +12.40% | 2073 | 7,191 | 48,570,920 |
| 2025-08-22 | 6640 | 6210 | 6660 | 6210 | -6.90% | 860 | 2,737 | 17,763,230 |
| 2025-08-21 | 6520 | 6670 | 6760 | 5950 | -0.15% | 1748 | 5,010 | 31,860,920 |
| 2025-08-20 | 7050 | 6680 | 7290 | 6500 | -4.98% | 1154 | 2,631 | 18,110,450 |
| 2025-08-19 | 6760 | 7030 | 7510 | 6760 | -3.70% | 1202 | 3,217 | 23,118,840 |
| 2025-08-18 | 7900 | 7300 | 7900 | 7030 | -8.18% | 2294 | 5,759 | 42,370,490 |
| 2025-08-15 | 7840 | 7950 | 8570 | 7800 | +2.71% | 2584 | 6,944 | 56,426,870 |
| 2025-08-14 | 7530 | 7740 | 7960 | 7520 | +3.20% | 1589 | 4,396 | 34,244,740 |
| 2025-08-13 | 7630 | 7500 | 8000 | 7450 | -1.96% | 1224 | 2,825 | 21,742,130 |
| 2025-08-12 | 8180 | 7650 | 8200 | 7500 | -5.90% | 1932 | 4,469 | 34,603,300 |
| 2025-08-11 | 8300 | 8130 | 8710 | 7310 | +2.39% | 4880 | 12,425 | 101,525,910 |
| 2025-08-08 | 7940 | 7940 | 7940 | 7400 | +9.67% | 1671 | 6,289 | 49,483,040 |
| 2025-08-07 | 5940 | 7240 | 7240 | 5290 | +10.03% | 2320 | 8,393 | 56,648,560 |
| 2025-08-06 | 7720 | 6580 | 8150 | 6580 | -22.04% | 1820 | 6,111 | 41,982,020 |
| 2025-08-05 | 11640 | 8440 | 11890 | 8440 | -22.00% | 7661 | 20,115 | 194,716,680 |
| 2025-08-04 | 10800 | 10820 | 10820 | 10610 | +9.74% | 391 | 1,615 | 17,457,140 |
| 2025-08-01 | 9850 | 9860 | 9860 | 9310 | +9.68% | 416 | 1,684 | 16,551,560 |
| 2025-07-31 | 8980 | 8990 | 8990 | 8660 | +9.77% | 278 | 1,046 | 9,391,880 |
| 2025-07-30 | 8000 | 8190 | 8190 | 7670 | +9.79% | 568 | 1,769 | 14,379,720 |
| 2025-07-29 | 7460 | 7460 | 7460 | 7210 | +0.27% | 401 | 1,389 | 10,349,550 |
| 2025-07-28 | 6970 | 7440 | 7440 | 6790 | +10.22% | 945 | 3,181 | 23,015,590 |
| 2025-07-25 | 6780 | 6750 | 6780 | 6570 | -0.59% | 700 | 2,512 | 16,983,130 |
| 2025-07-24 | 5570 | 6790 | 6790 | 5290 | +22.12% | 2471 | 10,313 | 63,266,020 |
| 2025-07-23 | 5250 | 5560 | 5560 | 5060 | +9.88% | 1909 | 9,485 | 51,162,990 |
| 2025-07-22 | 5060 | 5060 | 5060 | 4690 | -0.20% | 2504 | 11,201 | 55,851,480 |
| 2025-07-21 | 3670 | 5070 | 5070 | 3670 | +38.15% | 2380 | 12,800 | 57,973,910 |
| 2025-07-18 | 3700 | 3670 | 3780 | 3400 | +1.10% | 815 | 2,819 | 10,246,030 |
| 2025-07-17 | 3690 | 3630 | 4000 | 3440 | -1.63% | 1491 | 5,106 | 18,549,820 |
| 2025-07-16 | 3940 | 3690 | 4100 | 3660 | -6.82% | 1154 | 3,012 | 11,519,740 |
| 2025-07-15 | 4340 | 3960 | 4740 | 3920 | -8.76% | 1891 | 5,149 | 21,319,060 |
| 2025-07-14 | 5180 | 4340 | 5180 | 3720 | -18.73% | 3592 | 11,010 | 46,897,770 |
| 2025-07-11 | 5350 | 5340 | 5850 | 5340 | -10.10% | 462 | 1,464 | 7,830,970 |
| 2025-07-10 | 9050 | 5940 | 9200 | 5940 | -34.36% | 1496 | 3,205 | 22,331,220 |
| 2025-07-09 | 11490 | 9050 | 11500 | 9050 | -20.89% | 1732 | 3,583 | 34,794,870 |
| 2025-07-08 | 11470 | 11440 | 11560 | 11350 | -1.21% | 121 | 214 | 2,452,400 |
| 2025-07-07 | 11640 | 11580 | 12050 | 11500 | -1.03% | 269 | 457 | 5,358,520 |
| 2025-07-04 | 11830 | 11700 | 11860 | 11390 | -0.76% | 264 | 481 | 5,623,350 |
| 2025-07-03 | 11790 | 11790 | 11850 | 11700 | -0.08% | 70 | 126 | 1,483,800 |
| 2025-07-02 | 11830 | 11800 | 12150 | 11640 | -0.84% | 158 | 250 | 2,954,040 |
| 2025-07-01 | 11800 | 11900 | 12100 | 11720 | +2.15% | 268 | 440 | 5,230,590 |
| 2025-06-30 | 11560 | 11650 | 11850 | 11560 | +1.13% | 183 | 251 | 2,936,600 |
| 2025-06-27 | 11630 | 11520 | 11630 | 11520 | -1.03% | 68 | 105 | 1,215,070 |
| 2025-06-26 | 11620 | 11640 | 11860 | 11520 | -0.17% | 147 | 236 | 2,747,130 |
| 2025-06-25 | 11550 | 11660 | 11660 | 11500 | +1.39% | 82 | 131 | 1,511,210 |
| 2025-06-24 | 11420 | 11500 | 11590 | 11240 | -0.43% | 96 | 122 | 1,402,280 |
| 2025-06-23 | 11750 | 11550 | 11750 | 11430 | -1.70% | 118 | 236 | 2,722,900 |
| 2025-06-20 | 11780 | 11750 | 11790 | 11570 | -0.42% | 140 | 381 | 4,473,880 |
| 2025-06-19 | 11950 | 11800 | 12440 | 11210 | -2.32% | 1055 | 2,186 | 25,376,480 |
| 2025-06-18 | 11860 | 12080 | 12250 | 11850 | +1.60% | 130 | 206 | 2,478,120 |
| 2025-06-17 | 11830 | 11890 | 11890 | 11630 | +0.34% | 83 | 130 | 1,530,370 |
| 2025-06-16 | 11910 | 11850 | 11930 | 11750 | -0.50% | 69 | 91 | 1,076,040 |
| 2025-06-13 | 12050 | 11910 | 12050 | 11720 | -0.42% | 71 | 119 | 1,416,330 |
| 2025-06-11 | 12030 | 11960 | 12040 | 11890 | -0.58% | 46 | 50 | 598,740 |
| 2025-06-10 | 12100 | 12030 | 12160 | 11860 | -0.33% | 58 | 71 | 853,080 |
| 2025-06-09 | 12120 | 12070 | 12150 | 12010 | -0.82% | 46 | 54 | 652,930 |
| 2025-06-06 | 12430 | 12170 | 12720 | 12160 | -1.78% | 165 | 284 | 3,530,720 |
| 2025-06-05 | 12250 | 12390 | 12530 | 12220 | +1.06% | 114 | 172 | 2,127,220 |
| 2025-06-04 | 12400 | 12260 | 12660 | 12160 | -1.13% | 252 | 322 | 3,965,330 |
| 2025-06-03 | 11700 | 12400 | 14100 | 11640 | +6.53% | 785 | 1,768 | 22,687,460 |
| 2025-06-02 | 11770 | 11640 | 11770 | 11570 | -1.19% | 62 | 149 | 1,733,720 |
| 2025-05-30 | 11730 | 11780 | 11840 | 11650 | -0.08% | 58 | 86 | 1,011,460 |
| 2025-05-29 | 11710 | 11790 | 11970 | 11450 | +1.03% | 110 | 162 | 1,902,360 |
| 2025-05-28 | 12150 | 11670 | 12150 | 11510 | +1.48% | 139 | 175 | 2,053,090 |
| 2025-05-27 | 11510 | 11500 | 11630 | 11360 | +0.52% | 141 | 216 | 2,485,890 |
| 2025-05-26 | 11920 | 11440 | 11940 | 11420 | -4.90% | 334 | 518 | 6,018,590 |
| 2025-05-23 | 12010 | 12030 | 12060 | 11950 | -0.33% | 65 | 100 | 1,200,190 |
| 2025-05-22 | 12070 | 12070 | 12220 | 11980 | -0.17% | 150 | 231 | 2,786,880 |
| 2025-05-21 | 12240 | 12090 | 12240 | 12090 | -1.31% | 58 | 90 | 1,094,390 |
| 2025-05-20 | 12210 | 12250 | 12390 | 12040 | +0.33% | 134 | 242 | 2,948,410 |
| 2025-05-19 | 12330 | 12210 | 12460 | 12180 | -0.08% | 143 | 266 | 3,265,040 |
| 2025-05-16 | 12290 | 12220 | 12340 | 12180 | 0.00% | 30 | 64 | 784,950 |
| 2025-05-15 | 12300 | 12220 | 12300 | 12190 | -0.81% | 48 | 93 | 1,136,060 |
| 2025-05-14 | 12260 | 12320 | 12320 | 12250 | +0.08% | 38 | 77 | 946,060 |
| 2025-05-13 | 12340 | 12310 | 12400 | 12300 | -0.89% | 44 | 58 | 715,380 |
| 2025-05-12 | 12330 | 12420 | 12600 | 12320 | +1.06% | 151 | 299 | 3,719,550 |
| 2025-05-08 | 12250 | 12290 | 12470 | 12200 | -0.08% | 64 | 115 | 1,419,910 |
| 2025-05-07 | 12330 | 12300 | 12590 | 12240 | -1.20% | 170 | 299 | 3,706,990 |
| 2025-05-06 | 12330 | 12450 | 12630 | 12300 | +1.14% | 86 | 108 | 1,343,870 |
| 2025-05-05 | 12230 | 12310 | 12440 | 12230 | -0.73% | 68 | 100 | 1,231,870 |
| 2025-05-02 | 12470 | 12400 | 12500 | 12250 | -0.40% | 60 | 90 | 1,115,060 |
| 2025-04-30 | 12540 | 12450 | 12560 | 12400 | -0.72% | 73 | 106 | 1,322,250 |
| 2025-04-29 | 12650 | 12540 | 12700 | 12520 | -0.79% | 82 | 109 | 1,372,360 |
| 2025-04-28 | 12620 | 12640 | 12910 | 12520 | +1.12% | 156 | 269 | 3,407,210 |
| 2025-04-25 | 12660 | 12500 | 12670 | 12500 | -1.42% | 163 | 317 | 3,984,160 |
| 2025-04-24 | 12950 | 12680 | 12970 | 12520 | -0.86% | 233 | 346 | 4,398,180 |
| 2025-04-23 | 12930 | 12790 | 13300 | 12620 | -2.66% | 351 | 653 | 8,448,410 |
| 2025-04-22 | 13170 | 13140 | 13430 | 12910 | +0.54% | 141 | 231 | 3,029,020 |
| 2025-04-21 | 13240 | 13070 | 13240 | 13050 | +0.54% | 147 | 240 | 3,150,270 |
| 2025-04-18 | 13130 | 13000 | 13490 | 12950 | -0.76% | 148 | 237 | 3,124,360 |
| 2025-04-17 | 13570 | 13100 | 13570 | 13100 | -0.61% | 151 | 189 | 2,505,110 |
| 2025-04-16 | 12600 | 13180 | 13960 | 12560 | +5.44% | 1004 | 1,888 | 25,154,500 |
| 2025-04-15 | 12480 | 12500 | 12690 | 12430 | +0.16% | 55 | 76 | 952,410 |
| 2025-04-14 | 12640 | 12480 | 12830 | 12420 | -0.79% | 152 | 334 | 4,210,740 |
| 2025-04-11 | 12580 | 12580 | 13150 | 12460 | +1.62% | 306 | 695 | 8,809,620 |
| 2025-04-10 | 12250 | 12380 | 12820 | 12250 | +2.15% | 211 | 405 | 5,064,640 |
| 2025-04-09 | 12720 | 12120 | 12970 | 12020 | -4.72% | 221 | 459 | 5,662,000 |
| 2025-04-08 | 12610 | 12720 | 12800 | 12500 | +3.41% | 103 | 165 | 2,096,180 |
| 2025-04-07 | 12850 | 12300 | 12900 | 12200 | -4.87% | 291 | 597 | 7,450,430 |
| 2025-04-04 | 13080 | 12930 | 13150 | 12930 | -1.15% | 139 | 359 | 4,682,810 |
| 2025-04-03 | 13330 | 13080 | 13570 | 13080 | -1.80% | 148 | 233 | 3,100,070 |
| 2025-04-02 | 13390 | 13320 | 13510 | 13310 | -1.33% | 98 | 244 | 3,256,410 |
| 2025-04-01 | 13400 | 13500 | 13630 | 13300 | +1.35% | 125 | 340 | 4,557,470 |
| 2025-03-31 | 13410 | 13320 | 13800 | 13300 | -2.06% | 168 | 355 | 4,795,200 |
| 2025-03-28 | 13540 | 13600 | 13860 | 13500 | +0.37% | 107 | 267 | 3,647,930 |
| 2025-03-27 | 13790 | 13550 | 13790 | 13500 | -1.95% | 160 | 310 | 4,224,630 |
| 2025-03-26 | 13770 | 13820 | 14210 | 13770 | +0.44% | 195 | 420 | 5,836,130 |
| 2025-03-25 | 14250 | 13760 | 14250 | 13720 | -0.72% | 171 | 293 | 4,080,740 |
| 2025-03-24 | 13960 | 13860 | 14140 | 13830 | +0.14% | 89 | 118 | 1,649,070 |
| 2025-03-21 | 14020 | 13840 | 14200 | 13840 | -1.28% | 112 | 193 | 2,710,550 |
| 2025-03-20 | 14110 | 14020 | 14190 | 14010 | -0.57% | 68 | 102 | 1,438,280 |
| 2025-03-19 | 14010 | 14100 | 14420 | 13900 | +0.36% | 158 | 405 | 5,740,690 |
| 2025-03-18 | 14040 | 14050 | 14300 | 14010 | +0.36% | 262 | 513 | 7,249,730 |
| 2025-03-17 | 13920 | 14000 | 14420 | 13920 | +0.72% | 313 | 707 | 9,976,140 |
| 2025-03-14 | 13710 | 13900 | 14100 | 13700 | +1.39% | 201 | 427 | 5,938,570 |
| 2025-03-13 | 13900 | 13710 | 13960 | 13510 | -1.44% | 230 | 618 | 8,511,750 |
| 2025-03-12 | 14000 | 13910 | 14060 | 13890 | -0.64% | 125 | 285 | 3,982,420 |
| 2025-03-11 | 14020 | 14000 | 14430 | 13870 | +0.07% | 386 | 916 | 12,913,250 |
| 2025-03-10 | 14110 | 13990 | 14200 | 13720 | -0.29% | 374 | 791 | 11,064,890 |
| 2025-03-07 | 14180 | 14030 | 14220 | 14030 | -0.99% | 161 | 356 | 5,025,990 |
| 2025-03-06 | 14350 | 14170 | 14350 | 14110 | -0.91% | 167 | 335 | 4,745,030 |
| 2025-03-05 | 14200 | 14300 | 14420 | 14160 | +0.85% | 208 | 440 | 6,278,780 |
| 2025-03-04 | 14090 | 14180 | 14230 | 14080 | +0.85% | 94 | 182 | 2,577,210 |
| 2025-03-03 | 14280 | 14060 | 14280 | 14020 | -0.28% | 119 | 173 | 2,435,800 |
| 2025-02-28 | 14190 | 14100 | 14430 | 14080 | -2.29% | 285 | 723 | 10,234,320 |
| 2025-02-27 | 14510 | 14430 | 14560 | 14140 | -0.89% | 294 | 736 | 10,592,270 |
| 2025-02-26 | 14750 | 14560 | 14790 | 14530 | -0.95% | 322 | 643 | 9,408,650 |
| 2025-02-25 | 14830 | 14700 | 14900 | 14690 | -0.74% | 297 | 571 | 8,431,180 |
| 2025-02-24 | 14870 | 14810 | 15060 | 14770 | -0.13% | 278 | 663 | 9,887,940 |
| 2025-02-21 | 14750 | 14830 | 14900 | 14740 | +0.61% | 193 | 372 | 5,511,310 |
| 2025-02-20 | 14750 | 14740 | 14920 | 14740 | +0.07% | 311 | 578 | 8,561,090 |
| 2025-02-19 | 14700 | 14730 | 14960 | 14670 | +0.20% | 566 | 1,115 | 16,502,210 |
| 2025-02-18 | 14800 | 14700 | 14820 | 14680 | -0.68% | 235 | 488 | 7,184,180 |
| 2025-02-17 | 14820 | 14800 | 14900 | 14780 | +0.41% | 178 | 303 | 4,490,380 |
| 2025-02-14 | 14750 | 14740 | 14880 | 14720 | -0.07% | 283 | 459 | 6,794,920 |
| 2025-02-13 | 14910 | 14750 | 15140 | 14630 | -0.34% | 602 | 1,302 | 19,319,830 |
| 2025-02-12 | 14900 | 14800 | 14990 | 14800 | -0.74% | 307 | 580 | 8,635,880 |
| 2025-02-11 | 14960 | 14910 | 15010 | 14810 | 0.00% | 241 | 452 | 6,727,630 |
| 2025-02-10 | 14900 | 14910 | 14960 | 14770 | +0.74% | 336 | 596 | 8,863,620 |
| 2025-02-07 | 15150 | 14800 | 15150 | 14750 | -1.20% | 366 | 626 | 9,315,710 |
| 2025-02-06 | 15570 | 14980 | 16000 | 14790 | -3.35% | 1615 | 2,998 | 45,720,260 |
| 2025-02-05 | 14820 | 15500 | 16000 | 14780 | +5.08% | 3602 | 9,633 | 148,615,960 |
| 2025-02-04 | 14850 | 14750 | 14940 | 14700 | -0.47% | 269 | 749 | 11,086,130 |
| 2025-02-03 | 14800 | 14820 | 14850 | 14500 | +0.61% | 245 | 553 | 8,161,400 |
| 2025-01-31 | 14810 | 14730 | 14870 | 14720 | -0.41% | 262 | 690 | 10,202,230 |
| 2025-01-30 | 14880 | 14790 | 14880 | 14760 | 0.00% | 184 | 404 | 5,982,930 |
| 2025-01-29 | 14840 | 14790 | 15030 | 14780 | -0.07% | 258 | 580 | 8,623,890 |
| 2025-01-28 | 14730 | 14800 | 14850 | 14720 | +0.07% | 134 | 203 | 3,000,360 |
| 2025-01-27 | 14900 | 14790 | 14950 | 14790 | -0.40% | 299 | 663 | 9,848,290 |
| 2025-01-24 | 15050 | 14850 | 15300 | 14800 | -0.47% | 750 | 1,620 | 24,300,600 |
| 2025-01-23 | 14830 | 14920 | 15030 | 14650 | +0.81% | 529 | 1,312 | 19,566,420 |
| 2025-01-22 | 14870 | 14800 | 14950 | 14700 | +0.07% | 366 | 698 | 10,362,810 |
| 2025-01-21 | 14970 | 14790 | 14970 | 14750 | -0.34% | 320 | 713 | 10,573,410 |
| 2025-01-20 | 15040 | 14840 | 15040 | 14390 | -1.26% | 937 | 1,743 | 25,735,620 |
| 2025-01-17 | 15160 | 15030 | 15180 | 15000 | -0.92% | 272 | 693 | 10,466,070 |
| 2025-01-16 | 15350 | 15170 | 15350 | 15080 | +0.13% | 259 | 666 | 10,117,000 |
| 2025-01-15 | 15480 | 15150 | 15480 | 15120 | -0.26% | 177 | 342 | 5,210,220 |
| 2025-01-14 | 15080 | 15190 | 15290 | 15020 | +0.53% | 415 | 847 | 12,881,370 |
| 2025-01-13 | 15280 | 15110 | 15300 | 15000 | 0.00% | 493 | 1,054 | 15,953,670 |
| 2025-01-10 | 15220 | 15110 | 15500 | 14630 | -0.53% | 1008 | 1,920 | 28,838,000 |
| 2025-01-09 | 15830 | 15190 | 16000 | 14860 | -3.37% | 1244 | 2,853 | 44,018,190 |
| 2025-01-08 | 15480 | 15720 | 16000 | 15230 | +2.68% | 941 | 2,022 | 31,813,420 |
| 2025-01-06 | 15460 | 15310 | 15710 | 15260 | -1.48% | 317 | 591 | 9,136,440 |
| 2025-01-03 | 15440 | 15540 | 15900 | 15230 | 0.00% | 771 | 1,766 | 27,467,420 |