Левенгук
LVHK
23.15 ₽ -0.22% ↓История котировок LVHK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 23.75 | 23.35 | 23.85 | 23.35 | -2.10% | 39 | 14,700 | 347,325 |
| 2025-12-29 | 23.5 | 23.85 | 23.85 | 23.5 | +1.06% | 84 | 26,800 | 635,645 |
| 2025-12-26 | 23.4 | 23.6 | 23.75 | 23.35 | +0.85% | 52 | 15,700 | 369,475 |
| 2025-12-25 | 23.75 | 23.4 | 23.75 | 23.35 | -0.64% | 31 | 13,400 | 314,535 |
| 2025-12-24 | 24.4 | 23.55 | 24.4 | 23 | -1.46% | 143 | 70,700 | 1,668,620 |
| 2025-12-23 | 24.3 | 23.9 | 24.55 | 23.9 | -2.45% | 167 | 47,000 | 1,133,695 |
| 2025-12-22 | 24.95 | 24.5 | 25.1 | 24.3 | -1.41% | 91 | 47,100 | 1,166,345 |
| 2025-12-19 | 24.25 | 24.85 | 26.3 | 24.25 | +2.69% | 304 | 142,000 | 3,579,570 |
| 2025-12-18 | 25 | 24.2 | 25.4 | 24.2 | -3.78% | 92 | 35,600 | 873,550 |
| 2025-12-17 | 25.8 | 25.15 | 25.8 | 24.9 | -2.33% | 95 | 33,700 | 855,375 |
| 2025-12-16 | 24.75 | 25.75 | 25.85 | 24.6 | +4.04% | 136 | 46,700 | 1,175,150 |
| 2025-12-15 | 24.15 | 24.75 | 24.9 | 24.1 | +1.43% | 72 | 31,600 | 777,165 |
| 2025-12-12 | 24.65 | 24.4 | 24.65 | 24.2 | -0.20% | 29 | 17,200 | 419,575 |
| 2025-12-11 | 24.75 | 24.45 | 25 | 24.1 | -0.81% | 122 | 49,000 | 1,196,280 |
| 2025-12-10 | 24.3 | 24.65 | 24.7 | 24.25 | +1.44% | 91 | 32,400 | 796,045 |
| 2025-12-09 | 24.2 | 24.3 | 24.3 | 24.2 | +0.41% | 29 | 14,800 | 358,580 |
| 2025-12-08 | 24.05 | 24.2 | 24.25 | 23.95 | +0.62% | 41 | 21,700 | 522,535 |
| 2025-12-05 | 24.15 | 24.05 | 24.2 | 24 | -0.41% | 40 | 13,200 | 317,570 |
| 2025-12-04 | 24.1 | 24.15 | 24.2 | 23.85 | +0.84% | 59 | 35,200 | 846,880 |
| 2025-12-03 | 23.65 | 23.95 | 24 | 23.65 | +0.84% | 49 | 31,100 | 739,885 |
| 2025-12-02 | 24.05 | 23.75 | 24.15 | 23.55 | -1.25% | 51 | 26,800 | 638,455 |
| 2025-12-01 | 24.45 | 24.05 | 24.5 | 23.7 | -0.62% | 92 | 51,900 | 1,245,280 |
| 2025-11-28 | 24.45 | 24.2 | 24.45 | 24.15 | -1.22% | 36 | 8,500 | 206,430 |
| 2025-11-27 | 24.2 | 24.5 | 24.65 | 23.8 | +1.45% | 80 | 42,300 | 1,027,730 |
| 2025-11-26 | 23.95 | 24.15 | 24.6 | 23.9 | +1.47% | 178 | 50,700 | 1,231,280 |
| 2025-11-25 | 23.9 | 23.8 | 24 | 23.6 | 0.00% | 45 | 11,700 | 279,025 |
| 2025-11-24 | 23.9 | 23.8 | 24.15 | 23.4 | -0.83% | 60 | 30,100 | 716,275 |
| 2025-11-21 | 24 | 24 | 24.2 | 23.7 | +1.05% | 35 | 11,400 | 273,725 |
| 2025-11-20 | 24.1 | 23.75 | 24.2 | 23.75 | -1.04% | 15 | 4,200 | 100,585 |
| 2025-11-19 | 24 | 24 | 24.3 | 23.8 | +0.21% | 52 | 30,700 | 738,075 |
| 2025-11-18 | 23.85 | 23.95 | 24 | 23.8 | +0.84% | 11 | 6,400 | 153,170 |
| 2025-11-17 | 23.7 | 23.75 | 24.1 | 23.4 | -0.63% | 47 | 17,500 | 415,710 |
| 2025-11-14 | 23.95 | 23.9 | 24.05 | 23.75 | 0.00% | 29 | 5,300 | 126,645 |
| 2025-11-13 | 24.15 | 23.9 | 24.2 | 23.9 | -1.65% | 12 | 2,900 | 69,800 |
| 2025-11-12 | 24.2 | 24.3 | 24.45 | 24.2 | +0.41% | 7 | 800 | 19,415 |
| 2025-11-11 | 24.1 | 24.2 | 24.25 | 24.05 | +0.41% | 13 | 3,400 | 82,115 |
| 2025-11-10 | 24.3 | 24.1 | 24.6 | 24 | -0.82% | 87 | 50,400 | 1,219,485 |
| 2025-11-07 | 24.55 | 24.3 | 25.35 | 24 | +1.04% | 139 | 83,900 | 2,073,520 |
| 2025-11-06 | 24.05 | 24.05 | 24.8 | 23.8 | +1.48% | 170 | 120,100 | 2,921,400 |
| 2025-11-05 | 23.9 | 23.7 | 25.2 | 23.7 | -1.66% | 143 | 82,900 | 2,033,225 |
| 2025-11-03 | 24.25 | 24.1 | 25 | 23.5 | +1.26% | 242 | 114,700 | 2,802,940 |
| 2025-11-01 | 23.5 | 23.8 | 25.1 | 23.5 | +0.63% | 83 | 49,300 | 1,201,270 |
| 2025-10-31 | 23.75 | 23.65 | 24 | 23.45 | -0.63% | 24 | 10,600 | 252,310 |
| 2025-10-30 | 23.55 | 23.8 | 23.95 | 23.2 | -0.83% | 47 | 21,400 | 507,775 |
| 2025-10-29 | 23.85 | 24 | 24.05 | 23.5 | +1.69% | 24 | 9,900 | 235,435 |
| 2025-10-28 | 23.6 | 23.6 | 24.05 | 23.4 | +0.85% | 42 | 8,500 | 200,665 |
| 2025-10-27 | 24.55 | 23.4 | 24.55 | 23.3 | -2.50% | 62 | 21,600 | 514,050 |
| 2025-10-24 | 23.95 | 24 | 24.45 | 23.75 | -1.03% | 34 | 6,800 | 163,615 |
| 2025-10-23 | 24.3 | 24.25 | 24.3 | 23.8 | -1.42% | 28 | 4,300 | 103,775 |
| 2025-10-22 | 24.55 | 24.6 | 24.75 | 24.4 | +0.20% | 17 | 3,000 | 73,545 |
| 2025-10-21 | 24.55 | 24.55 | 24.8 | 24.4 | -1.80% | 45 | 17,800 | 436,930 |
| 2025-10-20 | 24.45 | 25 | 25 | 24.45 | +2.25% | 62 | 19,200 | 475,130 |
| 2025-10-17 | 24.55 | 24.45 | 24.55 | 24.25 | -0.81% | 28 | 8,900 | 217,685 |
| 2025-10-16 | 23.5 | 24.65 | 24.65 | 23.5 | +3.35% | 93 | 29,300 | 705,410 |
| 2025-10-15 | 23.9 | 23.85 | 23.95 | 23.2 | +1.27% | 57 | 18,300 | 431,995 |
| 2025-10-14 | 24.05 | 23.55 | 24.75 | 23.55 | -0.84% | 157 | 139,100 | 3,358,040 |
| 2025-10-13 | 24.4 | 23.75 | 25.75 | 23.6 | -3.85% | 172 | 115,600 | 2,836,400 |
| 2025-10-10 | 24.8 | 24.7 | 24.8 | 24.35 | -0.40% | 17 | 6,700 | 165,050 |
| 2025-10-09 | 24.2 | 24.8 | 24.85 | 24.2 | +2.06% | 49 | 18,000 | 442,650 |
| 2025-10-08 | 24.95 | 24.3 | 25 | 24 | -2.41% | 59 | 10,900 | 266,635 |
| 2025-10-07 | 25.2 | 24.9 | 25.35 | 24.85 | -0.40% | 25 | 6,400 | 160,625 |
| 2025-10-06 | 24.6 | 25 | 25.7 | 24.1 | +1.01% | 290 | 183,900 | 4,614,870 |
| 2025-10-03 | 25.35 | 24.75 | 25.35 | 24.55 | -2.17% | 46 | 17,900 | 445,780 |
| 2025-10-02 | 26 | 25.3 | 26 | 24.55 | -1.75% | 239 | 119,900 | 3,031,945 |
| 2025-10-01 | 26.25 | 25.75 | 26.9 | 25 | -2.65% | 341 | 217,200 | 5,659,810 |
| 2025-09-30 | 25.95 | 26.45 | 27.5 | 25.4 | +2.52% | 262 | 179,000 | 4,714,635 |
| 2025-09-29 | 26.1 | 25.8 | 27.35 | 25.2 | -0.77% | 309 | 188,400 | 4,963,235 |
| 2025-09-26 | 25.85 | 26 | 27.65 | 25 | +0.39% | 241 | 111,800 | 2,966,105 |
| 2025-09-25 | 25.2 | 25.9 | 26.3 | 25.05 | +3.60% | 126 | 99,900 | 2,562,520 |
| 2025-09-24 | 25.05 | 25 | 26.55 | 24.6 | -1.19% | 231 | 113,600 | 2,890,770 |
| 2025-09-23 | 24.3 | 25.3 | 26.95 | 24.2 | +3.69% | 252 | 106,600 | 2,750,470 |
| 2025-09-22 | 24.45 | 24.4 | 24.65 | 24 | -1.01% | 51 | 12,700 | 308,765 |
| 2025-09-19 | 25.25 | 24.65 | 25.35 | 24.45 | -2.57% | 70 | 19,400 | 481,900 |
| 2025-09-18 | 25.4 | 25.3 | 25.4 | 25.15 | -0.98% | 20 | 4,200 | 106,270 |
| 2025-09-17 | 25.75 | 25.55 | 25.75 | 25.15 | +0.79% | 24 | 6,300 | 159,650 |
| 2025-09-16 | 25.55 | 25.35 | 25.8 | 25.35 | -0.59% | 34 | 9,300 | 237,795 |
| 2025-09-15 | 26.3 | 25.5 | 26.5 | 25.5 | -0.97% | 73 | 20,300 | 525,130 |
| 2025-09-12 | 26.7 | 25.75 | 26.7 | 25.75 | -3.20% | 72 | 15,200 | 398,760 |
| 2025-09-11 | 26.05 | 26.6 | 26.75 | 25.65 | +1.92% | 78 | 15,500 | 407,900 |
| 2025-09-10 | 26.2 | 26.1 | 26.45 | 25.95 | -0.95% | 57 | 15,000 | 392,450 |
| 2025-09-09 | 26.6 | 26.35 | 26.8 | 26 | -0.94% | 134 | 54,000 | 1,423,070 |
| 2025-09-08 | 25.4 | 26.6 | 26.75 | 25.1 | +3.50% | 156 | 55,900 | 1,468,235 |
| 2025-09-05 | 25.4 | 25.7 | 25.8 | 25.1 | +1.78% | 30 | 6,300 | 161,125 |
| 2025-09-04 | 25.7 | 25.25 | 25.85 | 25.05 | -0.20% | 57 | 11,100 | 281,975 |
| 2025-09-03 | 25.95 | 25.3 | 25.95 | 25.3 | -1.56% | 26 | 7,100 | 181,215 |
| 2025-09-02 | 25.55 | 25.7 | 26.2 | 25.5 | -0.58% | 50 | 15,200 | 390,580 |
| 2025-09-01 | 25.35 | 25.85 | 26.45 | 25 | +1.77% | 119 | 32,700 | 838,935 |
| 2025-08-29 | 25.9 | 25.4 | 25.9 | 25.15 | -1.93% | 66 | 20,900 | 531,840 |
| 2025-08-28 | 25.8 | 25.9 | 26.05 | 25.5 | +0.39% | 39 | 12,900 | 333,295 |
| 2025-08-27 | 25.9 | 25.8 | 26.95 | 25 | -0.39% | 298 | 115,400 | 2,963,995 |
| 2025-08-26 | 26.15 | 25.9 | 26.3 | 25.7 | -0.77% | 95 | 26,900 | 699,120 |
| 2025-08-25 | 26.25 | 26.1 | 26.55 | 25.8 | -1.32% | 72 | 25,000 | 648,590 |
| 2025-08-22 | 26.15 | 26.45 | 26.8 | 26.1 | +1.15% | 53 | 14,800 | 392,785 |
| 2025-08-21 | 26.8 | 26.15 | 26.9 | 26.15 | -2.24% | 72 | 22,300 | 587,825 |
| 2025-08-20 | 26.95 | 26.75 | 27.5 | 26.7 | -1.11% | 50 | 18,300 | 494,730 |
| 2025-08-19 | 26.95 | 27.05 | 27.2 | 26.6 | +1.31% | 59 | 27,600 | 744,495 |
| 2025-08-18 | 26.8 | 26.7 | 27.1 | 26.65 | -0.37% | 49 | 26,300 | 704,820 |
| 2025-08-15 | 26.65 | 26.8 | 27.4 | 26.6 | +0.75% | 109 | 40,700 | 1,098,815 |
| 2025-08-14 | 27 | 26.6 | 27 | 26.35 | -0.93% | 80 | 28,800 | 764,215 |
| 2025-08-13 | 27.25 | 26.85 | 28.15 | 26.6 | +1.90% | 516 | 188,100 | 5,137,130 |
| 2025-08-12 | 27.1 | 26.35 | 27.55 | 26 | -1.68% | 178 | 48,500 | 1,284,785 |
| 2025-08-11 | 26.65 | 26.8 | 28.15 | 26.3 | +1.52% | 369 | 111,900 | 3,035,840 |
| 2025-08-08 | 26.35 | 26.4 | 26.65 | 26 | +0.57% | 125 | 29,800 | 784,270 |
| 2025-08-07 | 26.55 | 26.25 | 27.5 | 25.85 | -0.19% | 387 | 88,800 | 2,365,670 |
| 2025-08-06 | 26.95 | 26.3 | 28.2 | 25.25 | -1.68% | 846 | 257,400 | 6,811,235 |
| 2025-08-05 | 31 | 26.75 | 32.4 | 26.35 | -10.68% | 1104 | 465,300 | 13,667,780 |
| 2025-08-04 | 24.45 | 29.95 | 29.95 | 24.2 | +21.75% | 1872 | 1,081,800 | 30,946,010 |
| 2025-08-01 | 23.8 | 24.6 | 25.2 | 23.4 | +4.24% | 248 | 68,900 | 1,692,545 |
| 2025-07-31 | 23.4 | 23.6 | 24 | 23.4 | +0.85% | 43 | 16,400 | 387,575 |
| 2025-07-30 | 23.8 | 23.4 | 24 | 23.25 | +1.96% | 87 | 39,200 | 928,290 |
| 2025-07-29 | 23.35 | 22.95 | 23.65 | 22.8 | -0.22% | 57 | 14,600 | 335,420 |
| 2025-07-28 | 23.3 | 23 | 23.6 | 22.65 | -0.86% | 75 | 14,300 | 331,160 |
| 2025-07-25 | 23.75 | 23.2 | 24 | 22.8 | -1.28% | 227 | 79,200 | 1,854,400 |
| 2025-07-24 | 24.4 | 23.5 | 24.6 | 23.5 | -3.69% | 84 | 29,500 | 703,530 |
| 2025-07-23 | 24.35 | 24.4 | 24.5 | 23.7 | +0.21% | 112 | 37,000 | 894,445 |
| 2025-07-22 | 24.1 | 24.35 | 24.5 | 24.05 | -0.81% | 66 | 18,700 | 452,075 |
| 2025-07-21 | 23.95 | 24.55 | 24.6 | 23.45 | +2.51% | 92 | 44,300 | 1,071,120 |
| 2025-07-18 | 23.6 | 23.95 | 24.05 | 22.4 | +1.91% | 115 | 56,300 | 1,312,105 |
| 2025-07-17 | 24.1 | 23.5 | 24.1 | 23.3 | -2.89% | 51 | 10,600 | 250,405 |
| 2025-07-16 | 23.25 | 24.2 | 24.3 | 23.25 | +4.31% | 72 | 28,800 | 688,890 |
| 2025-07-15 | 22.9 | 23.2 | 23.7 | 22.55 | +4.04% | 126 | 38,200 | 882,920 |
| 2025-07-14 | 22.55 | 22.3 | 22.65 | 21.9 | -1.55% | 59 | 19,400 | 433,510 |
| 2025-07-11 | 22.6 | 22.65 | 23.3 | 22.05 | +0.22% | 99 | 19,000 | 429,815 |
| 2025-07-10 | 23.6 | 22.6 | 24 | 22.55 | -5.44% | 227 | 82,500 | 1,898,290 |
| 2025-07-09 | 24.95 | 23.9 | 24.95 | 23.4 | -4.21% | 81 | 22,300 | 541,205 |
| 2025-07-08 | 24.9 | 24.95 | 24.95 | 24.65 | -0.40% | 22 | 5,400 | 134,325 |
| 2025-07-07 | 25.9 | 25.05 | 25.9 | 24.5 | -2.72% | 120 | 29,400 | 737,040 |
| 2025-07-04 | 26.7 | 25.75 | 27 | 25.55 | -4.63% | 207 | 75,600 | 1,964,735 |
| 2025-07-03 | 27.05 | 27 | 27.05 | 26.55 | +0.75% | 46 | 29,400 | 791,140 |
| 2025-07-02 | 26.8 | 26.8 | 27.05 | 26.8 | -0.74% | 39 | 25,900 | 695,160 |
| 2025-07-01 | 27 | 27 | 27.15 | 26.6 | +0.19% | 48 | 16,200 | 436,120 |
| 2025-06-30 | 27.7 | 26.95 | 27.8 | 26 | -1.64% | 256 | 115,300 | 3,089,430 |
| 2025-06-27 | 28.45 | 27.4 | 28.55 | 27.15 | -3.35% | 357 | 140,500 | 3,888,195 |
| 2025-06-26 | 29 | 28.35 | 29 | 28 | -2.07% | 52 | 19,200 | 543,885 |
| 2025-06-25 | 28.75 | 28.95 | 29 | 28.55 | +1.58% | 13 | 4,200 | 121,260 |
| 2025-06-24 | 28.45 | 28.5 | 28.85 | 28.05 | -1.38% | 48 | 10,300 | 293,815 |
| 2025-06-23 | 28.65 | 28.9 | 29 | 28.5 | +0.52% | 14 | 2,400 | 68,945 |
| 2025-06-20 | 29.2 | 28.75 | 29.2 | 28.7 | -0.69% | 16 | 4,800 | 138,350 |
| 2025-06-19 | 28.65 | 28.95 | 28.95 | 28.65 | +0.17% | 16 | 6,500 | 187,255 |
| 2025-06-18 | 28.95 | 28.9 | 28.95 | 28.7 | 0.00% | 7 | 1,500 | 43,145 |
| 2025-06-17 | 29.15 | 28.9 | 29.15 | 28.9 | -1.03% | 6 | 1,500 | 43,510 |
| 2025-06-16 | 29.8 | 29.2 | 29.9 | 28.9 | -2.18% | 60 | 19,800 | 577,925 |
| 2025-06-13 | 29.05 | 29.85 | 29.85 | 28.9 | +2.75% | 63 | 37,800 | 1,106,465 |
| 2025-06-11 | 29.3 | 29.05 | 29.5 | 28.8 | -0.34% | 48 | 8,300 | 241,435 |
| 2025-06-10 | 27.9 | 29.15 | 29.6 | 27.3 | +4.11% | 107 | 27,400 | 777,540 |
| 2025-06-09 | 28 | 28 | 28.6 | 27.6 | -1.75% | 46 | 10,200 | 284,365 |
| 2025-06-06 | 28.4 | 28.5 | 28.65 | 27.85 | -0.35% | 47 | 10,500 | 296,585 |
| 2025-06-05 | 28.8 | 28.6 | 28.8 | 28.3 | +0.18% | 32 | 8,000 | 228,395 |
| 2025-06-04 | 27.7 | 28.55 | 30.05 | 27.7 | +1.96% | 113 | 29,400 | 844,425 |
| 2025-06-03 | 28 | 28 | 28.05 | 27.6 | +0.18% | 37 | 8,800 | 245,165 |
| 2025-06-02 | 27.45 | 27.95 | 28.85 | 27.15 | -1.76% | 69 | 21,800 | 604,890 |
| 2025-05-30 | 28.85 | 28.45 | 28.85 | 28.1 | -1.39% | 18 | 4,600 | 131,230 |
| 2025-05-29 | 28.7 | 28.85 | 29.1 | 28.55 | -0.35% | 28 | 5,900 | 170,230 |
| 2025-05-28 | 28.35 | 28.95 | 29 | 28.35 | +1.40% | 22 | 5,900 | 169,110 |
| 2025-05-27 | 28.5 | 28.55 | 28.9 | 27.7 | +0.53% | 33 | 6,500 | 184,165 |
| 2025-05-26 | 28.05 | 28.4 | 28.5 | 26.95 | -0.87% | 165 | 52,800 | 1,458,195 |
| 2025-05-23 | 28.15 | 28.65 | 28.65 | 27.75 | +2.32% | 38 | 17,400 | 488,560 |
| 2025-05-22 | 28.1 | 28 | 28.3 | 28 | -0.53% | 24 | 7,100 | 199,335 |
| 2025-05-21 | 28.1 | 28.15 | 28.95 | 27.8 | +0.36% | 49 | 10,600 | 300,620 |
| 2025-05-20 | 28.95 | 28.05 | 29 | 27.6 | -0.71% | 64 | 14,900 | 418,665 |
| 2025-05-19 | 29.35 | 28.25 | 29.6 | 27.85 | -3.58% | 129 | 55,600 | 1,586,670 |
| 2025-05-16 | 29.45 | 29.3 | 29.45 | 28.9 | -0.51% | 32 | 10,100 | 295,480 |
| 2025-05-15 | 29.5 | 29.45 | 29.65 | 29.45 | -0.84% | 9 | 1,800 | 53,135 |
| 2025-05-14 | 29.7 | 29.7 | 29.7 | 29.5 | 0.00% | 7 | 1,100 | 32,585 |
| 2025-05-13 | 30 | 29.7 | 30 | 29.65 | -1.00% | 8 | 1,400 | 41,850 |
| 2025-05-12 | 29.9 | 30 | 30.05 | 29.55 | +0.33% | 24 | 7,000 | 209,355 |
| 2025-05-08 | 29.3 | 29.9 | 29.95 | 29.3 | +0.84% | 30 | 5,700 | 169,370 |
| 2025-05-07 | 29.45 | 29.65 | 29.65 | 29.05 | +0.51% | 43 | 32,300 | 945,635 |
| 2025-05-06 | 29.05 | 29.5 | 29.85 | 29 | +1.20% | 31 | 9,200 | 272,040 |
| 2025-05-05 | 29.25 | 29.15 | 29.65 | 28.8 | -1.85% | 44 | 10,600 | 310,165 |
| 2025-05-02 | 29.45 | 29.7 | 29.7 | 28.95 | +1.71% | 27 | 6,300 | 186,465 |
| 2025-04-30 | 29.2 | 29.2 | 29.75 | 28.85 | -1.02% | 46 | 11,400 | 333,260 |
| 2025-04-29 | 29.8 | 29.5 | 29.8 | 29.2 | -1.17% | 50 | 14,200 | 419,410 |
| 2025-04-28 | 30 | 29.85 | 30.1 | 29.65 | -0.67% | 33 | 10,700 | 320,325 |
| 2025-04-25 | 29.85 | 30.05 | 30.05 | 29.6 | +1.52% | 22 | 4,400 | 131,365 |
| 2025-04-24 | 29.85 | 29.6 | 29.95 | 29.6 | -0.34% | 19 | 5,900 | 175,475 |
| 2025-04-23 | 29.75 | 29.7 | 29.85 | 29.55 | -0.83% | 12 | 3,400 | 101,110 |
| 2025-04-22 | 30.1 | 29.95 | 30.15 | 29.6 | -0.33% | 34 | 8,000 | 238,870 |
| 2025-04-21 | 30.15 | 30.05 | 30.15 | 29.55 | -0.33% | 38 | 15,300 | 456,790 |
| 2025-04-18 | 29.8 | 30.15 | 30.15 | 29.55 | +0.84% | 24 | 7,800 | 232,455 |
| 2025-04-17 | 29.8 | 29.9 | 30.2 | 29.8 | -0.50% | 10 | 2,300 | 68,935 |
| 2025-04-16 | 29.55 | 30.05 | 30.1 | 29.45 | +0.50% | 18 | 5,200 | 155,425 |
| 2025-04-15 | 30.4 | 29.9 | 30.45 | 29.4 | -0.33% | 65 | 19,300 | 573,620 |
| 2025-04-14 | 31.3 | 30 | 31.3 | 30 | -3.23% | 121 | 43,400 | 1,310,800 |
| 2025-04-11 | 30.2 | 31 | 31.9 | 29.15 | +2.99% | 215 | 78,200 | 2,384,720 |
| 2025-04-10 | 29.9 | 30.1 | 30.9 | 29.1 | +2.38% | 149 | 44,500 | 1,330,180 |
| 2025-04-09 | 28.55 | 29.4 | 31.9 | 27.7 | +3.16% | 378 | 151,200 | 4,488,850 |
| 2025-04-08 | 28.25 | 28.5 | 29 | 28.05 | +3.83% | 55 | 18,500 | 532,100 |
| 2025-04-07 | 28.8 | 27.45 | 28.8 | 27.05 | -6.15% | 158 | 66,800 | 1,828,645 |
| 2025-04-04 | 30.2 | 29.25 | 30.25 | 28.9 | -2.66% | 160 | 46,900 | 1,388,285 |
| 2025-04-03 | 31.3 | 30.05 | 31.3 | 30 | -3.38% | 59 | 13,800 | 422,500 |
| 2025-04-02 | 31.1 | 31.1 | 31.75 | 30.9 | -1.11% | 39 | 25,000 | 777,270 |
| 2025-04-01 | 31.1 | 31.45 | 31.85 | 31 | +1.45% | 52 | 15,000 | 472,015 |
| 2025-03-31 | 31.4 | 31 | 31.4 | 30.6 | -0.32% | 70 | 20,800 | 640,325 |
| 2025-03-28 | 31.9 | 31.1 | 32.3 | 30.55 | -2.81% | 189 | 52,700 | 1,636,275 |
| 2025-03-27 | 32.55 | 32 | 33.1 | 32 | -2.44% | 88 | 26,300 | 855,805 |
| 2025-03-26 | 33.3 | 32.8 | 33.3 | 32.5 | -0.15% | 39 | 9,700 | 318,225 |
| 2025-03-25 | 33 | 32.85 | 33.45 | 32.7 | +0.15% | 82 | 27,200 | 899,330 |
| 2025-03-24 | 32.85 | 32.8 | 33.2 | 32.7 | +0.15% | 34 | 10,000 | 329,000 |
| 2025-03-21 | 32.95 | 32.75 | 33.2 | 32.75 | -0.61% | 29 | 14,200 | 468,015 |
| 2025-03-20 | 33.55 | 32.95 | 33.55 | 32.55 | -1.64% | 112 | 56,000 | 1,843,245 |
| 2025-03-19 | 33.5 | 33.5 | 33.5 | 32.5 | +0.30% | 161 | 60,600 | 2,007,790 |
| 2025-03-18 | 33.7 | 33.4 | 33.7 | 33.3 | -0.60% | 82 | 24,900 | 833,260 |
| 2025-03-17 | 33.4 | 33.6 | 34.15 | 33.25 | +0.60% | 159 | 71,500 | 2,408,465 |
| 2025-03-14 | 32.7 | 33.4 | 33.4 | 32.7 | +2.14% | 105 | 33,000 | 1,093,695 |
| 2025-03-13 | 33.1 | 32.7 | 33.15 | 32.2 | -1.21% | 148 | 32,600 | 1,064,860 |
| 2025-03-12 | 33.45 | 33.1 | 33.65 | 33.05 | -1.05% | 85 | 24,200 | 805,225 |
| 2025-03-11 | 33.15 | 33.45 | 33.7 | 33 | 0.00% | 114 | 32,300 | 1,075,935 |
| 2025-03-10 | 33.5 | 33.45 | 33.65 | 33.2 | +0.15% | 123 | 33,600 | 1,123,995 |
| 2025-03-07 | 34.55 | 33.4 | 35.05 | 33 | -2.91% | 256 | 138,500 | 4,723,630 |
| 2025-03-06 | 34.5 | 34.4 | 34.6 | 34.05 | -1.15% | 132 | 56,300 | 1,928,640 |
| 2025-03-05 | 34.5 | 34.8 | 35.65 | 34 | +2.05% | 481 | 256,100 | 8,860,385 |
| 2025-03-04 | 33.85 | 34.1 | 34.85 | 33.85 | +1.49% | 159 | 51,100 | 1,747,230 |
| 2025-03-03 | 33.85 | 33.6 | 34.45 | 33.5 | 0.00% | 176 | 60,200 | 2,040,740 |
| 2025-02-28 | 33.85 | 33.6 | 33.95 | 33.4 | -0.44% | 84 | 21,600 | 726,665 |
| 2025-02-27 | 34.35 | 33.75 | 34.95 | 33.5 | -2.60% | 256 | 119,200 | 4,062,455 |
| 2025-02-26 | 34.1 | 34.65 | 35.85 | 33.8 | +2.82% | 611 | 278,000 | 9,683,295 |
| 2025-02-25 | 35 | 33.7 | 35.35 | 33.5 | -2.46% | 641 | 239,800 | 8,194,710 |
| 2025-02-24 | 34.45 | 34.55 | 36.5 | 34.2 | +1.17% | 569 | 248,700 | 8,755,875 |
| 2025-02-21 | 33.85 | 34.15 | 34.55 | 33.45 | +1.04% | 275 | 135,800 | 4,650,000 |
| 2025-02-20 | 33.4 | 33.8 | 34.75 | 33.15 | +1.35% | 348 | 180,700 | 6,125,230 |
| 2025-02-19 | 33.5 | 33.35 | 33.5 | 33 | -0.45% | 73 | 19,100 | 634,500 |
| 2025-02-18 | 33.3 | 33.5 | 34.15 | 33 | +0.60% | 225 | 97,800 | 3,291,480 |
| 2025-02-17 | 33.35 | 33.3 | 33.6 | 33 | -0.15% | 186 | 67,300 | 2,248,165 |
| 2025-02-14 | 33.6 | 33.35 | 34.3 | 32.15 | -1.04% | 487 | 167,100 | 5,549,380 |
| 2025-02-13 | 33.4 | 33.7 | 33.7 | 32.85 | +2.74% | 157 | 43,500 | 1,444,885 |
| 2025-02-12 | 33.25 | 32.8 | 33.7 | 32.75 | -1.06% | 166 | 65,500 | 2,162,800 |
| 2025-02-11 | 33.15 | 33.15 | 33.25 | 33 | 0.00% | 43 | 8,100 | 268,060 |
| 2025-02-10 | 33.45 | 33.15 | 34 | 33 | +0.30% | 135 | 39,600 | 1,322,870 |
| 2025-02-07 | 33.55 | 33.05 | 33.65 | 32.95 | -0.90% | 90 | 28,200 | 936,970 |
| 2025-02-06 | 32.65 | 33.35 | 33.9 | 32.65 | +1.21% | 117 | 23,800 | 797,030 |
| 2025-02-05 | 32.6 | 32.95 | 33 | 32.1 | 0.00% | 142 | 51,600 | 1,683,150 |
| 2025-02-04 | 32.95 | 32.95 | 33.45 | 32.55 | 0.00% | 64 | 21,800 | 718,680 |
| 2025-02-03 | 33.3 | 32.95 | 34 | 32.85 | -1.49% | 121 | 47,500 | 1,580,715 |
| 2025-01-31 | 34.05 | 33.45 | 34.85 | 33.1 | -1.33% | 311 | 111,900 | 3,788,815 |
| 2025-01-30 | 33 | 33.9 | 35.5 | 32.8 | +2.73% | 796 | 384,200 | 13,148,595 |
| 2025-01-29 | 32.45 | 33 | 33 | 32.45 | +1.07% | 47 | 18,500 | 609,360 |
| 2025-01-28 | 32.55 | 32.65 | 32.9 | 32.05 | +0.46% | 75 | 21,800 | 710,850 |
| 2025-01-27 | 32.5 | 32.5 | 32.85 | 32.4 | -1.52% | 81 | 23,200 | 755,975 |
| 2025-01-24 | 32.5 | 33 | 33 | 32.3 | +0.46% | 89 | 23,700 | 772,910 |
| 2025-01-23 | 32.9 | 32.85 | 33.1 | 31.85 | 0.00% | 169 | 50,200 | 1,630,740 |
| 2025-01-22 | 32 | 32.85 | 32.85 | 31.9 | +2.34% | 176 | 48,000 | 1,559,070 |
| 2025-01-21 | 32.5 | 32.1 | 32.7 | 31.85 | -1.38% | 194 | 52,000 | 1,669,645 |
| 2025-01-20 | 32.8 | 32.55 | 33.6 | 32.3 | -0.31% | 261 | 106,100 | 3,497,405 |
| 2025-01-17 | 33.55 | 32.65 | 33.6 | 32.55 | -2.25% | 601 | 193,200 | 6,330,700 |
| 2025-01-16 | 33.15 | 33.4 | 33.5 | 32.9 | +1.52% | 124 | 41,300 | 1,371,725 |
| 2025-01-15 | 33.1 | 32.9 | 33.15 | 32.6 | +0.61% | 50 | 9,800 | 321,745 |
| 2025-01-14 | 33 | 32.7 | 33.45 | 32.7 | -1.06% | 131 | 45,000 | 1,483,235 |
| 2025-01-13 | 33.3 | 33.05 | 33.65 | 32.7 | +0.46% | 156 | 77,400 | 2,563,540 |
| 2025-01-10 | 32.8 | 32.9 | 33.5 | 32.35 | -0.90% | 191 | 51,400 | 1,687,265 |
| 2025-01-09 | 34 | 33.2 | 34 | 32.7 | -1.63% | 169 | 69,900 | 2,315,220 |
| 2025-01-08 | 33.85 | 33.75 | 34.7 | 33.25 | +0.60% | 208 | 66,200 | 2,245,125 |
| 2025-01-06 | 33 | 33.55 | 33.8 | 32.55 | +2.60% | 136 | 29,000 | 962,185 |
| 2025-01-03 | 34.15 | 32.7 | 34.5 | 32.55 | 0.00% | 202 | 68,800 | 2,289,145 |