МГТС
MGTS
1538 ₽ +13.25% ↑История котировок MGTS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 1350 | 1345 | 1360 | 1320 | -0.37% | 131 | 393 | 525,550 |
| 2022-12-29 | 1340 | 1350 | 1660 | 1310 | +0.75% | 1038 | 6,397 | 9,201,815 |
| 2022-12-28 | 1345 | 1340 | 1345 | 1330 | -0.37% | 27 | 109 | 145,930 |
| 2022-12-27 | 1345 | 1345 | 1355 | 1330 | -0.37% | 46 | 124 | 166,705 |
| 2022-12-26 | 1345 | 1350 | 1370 | 1315 | -0.37% | 210 | 883 | 1,181,500 |
| 2022-12-23 | 1345 | 1355 | 1355 | 1340 | 0.00% | 21 | 50 | 67,235 |
| 2022-12-22 | 1365 | 1355 | 1365 | 1320 | -1.09% | 66 | 221 | 296,955 |
| 2022-12-21 | 1360 | 1370 | 1375 | 1345 | +0.37% | 36 | 281 | 382,630 |
| 2022-12-20 | 1360 | 1365 | 1380 | 1350 | -0.73% | 59 | 260 | 355,430 |
| 2022-12-19 | 1355 | 1375 | 1375 | 1315 | +0.36% | 78 | 194 | 262,005 |
| 2022-12-16 | 1345 | 1370 | 1370 | 1340 | +1.48% | 16 | 28 | 37,895 |
| 2022-12-15 | 1355 | 1350 | 1370 | 1335 | -0.74% | 48 | 106 | 142,980 |
| 2022-12-14 | 1355 | 1360 | 1370 | 1345 | +0.37% | 32 | 78 | 105,675 |
| 2022-12-13 | 1350 | 1355 | 1380 | 1320 | +0.37% | 54 | 342 | 463,830 |
| 2022-12-12 | 1355 | 1350 | 1360 | 1345 | -0.37% | 22 | 54 | 72,850 |
| 2022-12-09 | 1360 | 1355 | 1365 | 1320 | -0.73% | 74 | 419 | 564,155 |
| 2022-12-08 | 1370 | 1365 | 1370 | 1360 | -0.36% | 12 | 73 | 99,620 |
| 2022-12-07 | 1370 | 1370 | 1370 | 1365 | -0.72% | 9 | 15 | 20,510 |
| 2022-12-06 | 1390 | 1380 | 1390 | 1370 | -1.43% | 14 | 82 | 112,765 |
| 2022-12-05 | 1400 | 1400 | 1425 | 1390 | +0.36% | 37 | 242 | 337,195 |
| 2022-12-02 | 1365 | 1395 | 1420 | 1365 | +1.09% | 77 | 398 | 555,110 |
| 2022-12-01 | 1385 | 1380 | 1425 | 1360 | -0.72% | 182 | 696 | 962,195 |
| 2022-11-30 | 1365 | 1390 | 1505 | 1360 | +0.72% | 301 | 1,660 | 2,351,760 |
| 2022-11-29 | 1365 | 1380 | 1380 | 1365 | +0.73% | 10 | 43 | 59,095 |
| 2022-11-28 | 1350 | 1370 | 1400 | 1335 | +0.74% | 61 | 155 | 212,090 |
| 2022-11-25 | 1370 | 1360 | 1380 | 1350 | -1.09% | 27 | 119 | 162,300 |
| 2022-11-24 | 1360 | 1375 | 1375 | 1360 | +1.10% | 17 | 77 | 104,875 |
| 2022-11-23 | 1345 | 1360 | 1395 | 1330 | +1.12% | 111 | 666 | 899,575 |
| 2022-11-22 | 1360 | 1345 | 1375 | 1310 | -1.10% | 72 | 194 | 261,135 |
| 2022-11-21 | 1355 | 1360 | 1410 | 1345 | 0.00% | 62 | 370 | 504,675 |
| 2022-11-18 | 1365 | 1360 | 1380 | 1360 | -1.81% | 30 | 72 | 98,505 |
| 2022-11-17 | 1395 | 1385 | 1395 | 1375 | -0.36% | 20 | 68 | 94,030 |
| 2022-11-16 | 1370 | 1390 | 1395 | 1370 | +1.09% | 18 | 27 | 37,315 |
| 2022-11-15 | 1380 | 1375 | 1400 | 1375 | +1.48% | 61 | 409 | 569,905 |
| 2022-11-14 | 1355 | 1355 | 1400 | 1350 | -1.09% | 67 | 273 | 375,895 |
| 2022-11-11 | 1345 | 1370 | 1380 | 1345 | +0.74% | 43 | 99 | 134,925 |
| 2022-11-10 | 1365 | 1360 | 1375 | 1320 | -0.73% | 123 | 291 | 393,970 |
| 2022-11-09 | 1390 | 1370 | 1405 | 1370 | -2.84% | 42 | 156 | 214,890 |
| 2022-11-08 | 1380 | 1410 | 1445 | 1360 | +1.44% | 92 | 309 | 432,830 |
| 2022-11-07 | 1375 | 1390 | 1390 | 1355 | +2.21% | 31 | 121 | 165,550 |
| 2022-11-03 | 1385 | 1360 | 1410 | 1330 | -1.81% | 101 | 236 | 321,925 |
| 2022-11-02 | 1455 | 1385 | 1470 | 1205 | -1.07% | 722 | 3,522 | 4,761,635 |
| 2022-11-01 | 1475 | 1400 | 1475 | 1390 | -3.78% | 90 | 571 | 804,590 |
| 2022-10-31 | 1455 | 1455 | 1505 | 1420 | +1.04% | 34 | 73 | 107,870 |
| 2022-10-28 | 1445 | 1440 | 1460 | 1410 | 0.00% | 29 | 50 | 71,675 |
| 2022-10-27 | 1400 | 1440 | 1530 | 1400 | +2.49% | 139 | 296 | 431,055 |
| 2022-10-26 | 1380 | 1405 | 1420 | 1380 | +1.81% | 43 | 114 | 158,460 |
| 2022-10-25 | 1410 | 1380 | 1415 | 1380 | -0.72% | 20 | 36 | 50,135 |
| 2022-10-24 | 1395 | 1390 | 1400 | 1365 | 0.00% | 12 | 34 | 47,010 |
| 2022-10-21 | 1380 | 1390 | 1410 | 1360 | +1.83% | 14 | 59 | 82,005 |
| 2022-10-20 | 1360 | 1365 | 1385 | 1320 | -1.09% | 28 | 47 | 63,010 |
| 2022-10-19 | 1370 | 1380 | 1400 | 1345 | -1.78% | 24 | 58 | 79,155 |
| 2022-10-18 | 1365 | 1405 | 1410 | 1365 | +0.72% | 15 | 68 | 94,590 |
| 2022-10-17 | 1395 | 1395 | 1395 | 1355 | +2.95% | 5 | 6 | 8,315 |
| 2022-10-14 | 1375 | 1355 | 1375 | 1355 | 0.00% | 8 | 11 | 15,025 |
| 2022-10-13 | 1350 | 1355 | 1410 | 1315 | +2.26% | 27 | 107 | 144,855 |
| 2022-10-12 | 1350 | 1325 | 1350 | 1325 | -1.85% | 10 | 18 | 24,220 |
| 2022-10-11 | 1350 | 1350 | 1350 | 1345 | -0.37% | 7 | 7 | 9,440 |
| 2022-10-10 | 1285 | 1355 | 1355 | 1255 | +2.26% | 25 | 51 | 66,745 |
| 2022-10-07 | 1380 | 1325 | 1380 | 1280 | -2.93% | 20 | 24 | 31,745 |
| 2022-10-06 | 1375 | 1365 | 1375 | 1365 | -0.36% | 4 | 13 | 17,845 |
| 2022-10-05 | 1365 | 1370 | 1390 | 1360 | -0.36% | 7 | 7 | 9,570 |
| 2022-10-04 | 1400 | 1375 | 1400 | 1360 | -3.51% | 12 | 17 | 23,315 |
| 2022-10-03 | 1310 | 1425 | 1460 | 1300 | +8.78% | 28 | 40 | 56,010 |
| 2022-09-30 | 1345 | 1310 | 1360 | 1310 | -2.60% | 23 | 36 | 47,710 |
| 2022-09-29 | 1370 | 1345 | 1370 | 1300 | +1.13% | 29 | 94 | 122,900 |
| 2022-09-28 | 1350 | 1330 | 1385 | 1320 | 0.00% | 15 | 19 | 25,570 |
| 2022-09-27 | 1265 | 1330 | 1505 | 1240 | -1.12% | 117 | 192 | 258,905 |
| 2022-09-26 | 1365 | 1345 | 1400 | 1285 | -1.82% | 59 | 143 | 191,380 |
| 2022-09-23 | 1435 | 1370 | 1435 | 1370 | -5.52% | 27 | 100 | 138,730 |
| 2022-09-22 | 1395 | 1450 | 1510 | 1395 | +1.05% | 44 | 103 | 151,950 |
| 2022-09-21 | 1500 | 1435 | 1500 | 1385 | -4.65% | 42 | 153 | 215,930 |
| 2022-09-20 | 1540 | 1505 | 1580 | 1505 | -0.99% | 58 | 132 | 200,965 |
| 2022-09-19 | 1500 | 1520 | 1685 | 1500 | +0.66% | 170 | 423 | 670,605 |
| 2022-09-16 | 1525 | 1510 | 1540 | 1500 | -1.95% | 44 | 92 | 138,895 |
| 2022-09-15 | 1545 | 1540 | 1545 | 1520 | 0.00% | 38 | 59 | 90,365 |
| 2022-09-14 | 1550 | 1540 | 1565 | 1540 | -0.65% | 29 | 53 | 81,990 |
| 2022-09-13 | 1595 | 1550 | 1650 | 1510 | -1.90% | 235 | 633 | 997,425 |
| 2022-09-12 | 1625 | 1580 | 1635 | 1555 | +0.64% | 107 | 240 | 381,175 |
| 2022-09-09 | 1610 | 1570 | 1790 | 1555 | -3.38% | 269 | 939 | 1,533,150 |
| 2022-09-08 | 1605 | 1625 | 1640 | 1605 | +0.93% | 21 | 52 | 84,000 |
| 2022-09-07 | 1630 | 1610 | 1640 | 1610 | -1.53% | 18 | 55 | 89,380 |
| 2022-09-06 | 1660 | 1635 | 1695 | 1585 | -5.22% | 176 | 656 | 1,078,895 |
| 2022-09-05 | 1755 | 1725 | 1765 | 1625 | +5.83% | 152 | 468 | 799,450 |
| 2022-09-02 | 1670 | 1630 | 1670 | 1600 | -0.31% | 35 | 76 | 122,965 |
| 2022-09-01 | 1650 | 1635 | 1675 | 1610 | -2.39% | 67 | 207 | 339,500 |
| 2022-08-31 | 1630 | 1675 | 1790 | 1540 | +1.82% | 241 | 690 | 1,145,905 |
| 2022-08-30 | 1805 | 1645 | 1945 | 1645 | -11.08% | 434 | 1,198 | 2,078,825 |
| 2022-08-29 | 1455 | 1850 | 2055 | 1455 | +25.85% | 1751 | 6,107 | 11,383,610 |
| 2022-08-26 | 1450 | 1470 | 1530 | 1425 | +1.38% | 113 | 495 | 734,250 |
| 2022-08-25 | 1430 | 1450 | 1465 | 1430 | -0.68% | 23 | 72 | 103,955 |
| 2022-08-24 | 1440 | 1460 | 1480 | 1440 | 0.00% | 39 | 134 | 195,810 |
| 2022-08-23 | 1485 | 1460 | 1495 | 1420 | -2.67% | 109 | 293 | 426,015 |
| 2022-08-22 | 1415 | 1500 | 1580 | 1400 | +7.14% | 162 | 337 | 501,705 |
| 2022-08-19 | 1415 | 1400 | 1415 | 1400 | -1.41% | 2 | 2 | 2,815 |
| 2022-08-18 | 1410 | 1420 | 1420 | 1410 | +1.79% | 5 | 6 | 8,475 |
| 2022-08-17 | 1420 | 1395 | 1420 | 1395 | -0.71% | 9 | 16 | 22,530 |
| 2022-08-16 | 1440 | 1405 | 1440 | 1405 | -1.06% | 6 | 24 | 33,775 |
| 2022-08-15 | 1410 | 1420 | 1475 | 1390 | +0.71% | 47 | 89 | 127,045 |
| 2022-08-12 | 1365 | 1410 | 1410 | 1350 | +2.55% | 37 | 211 | 291,055 |
| 2022-08-11 | 1360 | 1375 | 1385 | 1360 | +0.36% | 9 | 71 | 98,120 |
| 2022-08-09 | 1370 | 1370 | 1370 | 1355 | +0.37% | 6 | 9 | 12,270 |
| 2022-08-08 | 1365 | 1365 | 1365 | 1365 | 0.00% | 2 | 4 | 5,460 |
| 2022-08-05 | 1370 | 1365 | 1385 | 1365 | +1.11% | 11 | 29 | 39,800 |
| 2022-08-04 | 1350 | 1350 | 1380 | 1350 | -1.10% | 12 | 46 | 62,255 |
| 2022-08-03 | 1360 | 1365 | 1365 | 1350 | 0.00% | 5 | 38 | 51,845 |
| 2022-08-02 | 1365 | 1365 | 1390 | 1350 | -1.09% | 15 | 186 | 252,280 |
| 2022-08-01 | 1370 | 1380 | 1395 | 1370 | 0.00% | 4 | 9 | 12,405 |
| 2022-07-29 | 1400 | 1380 | 1430 | 1380 | -2.13% | 14 | 22 | 30,865 |
| 2022-07-28 | 1440 | 1410 | 1440 | 1375 | -0.70% | 18 | 47 | 65,860 |
| 2022-07-27 | 1435 | 1420 | 1435 | 1405 | 0.00% | 5 | 14 | 19,760 |
| 2022-07-26 | 1375 | 1420 | 1420 | 1375 | +1.79% | 6 | 10 | 14,115 |
| 2022-07-25 | 1355 | 1395 | 1395 | 1345 | +2.20% | 26 | 120 | 163,180 |
| 2022-07-22 | 1390 | 1365 | 1390 | 1350 | -1.44% | 25 | 95 | 130,090 |
| 2022-07-21 | 1385 | 1385 | 1455 | 1380 | +1.47% | 38 | 116 | 166,355 |
| 2022-07-20 | 1390 | 1365 | 1390 | 1360 | +1.11% | 11 | 33 | 45,570 |
| 2022-07-19 | 1390 | 1350 | 1395 | 1350 | -1.10% | 22 | 155 | 212,050 |
| 2022-07-18 | 1385 | 1365 | 1440 | 1365 | -2.15% | 34 | 346 | 477,305 |
| 2022-07-15 | 1385 | 1395 | 1395 | 1385 | 0.00% | 3 | 5 | 6,965 |
| 2022-07-14 | 1410 | 1395 | 1420 | 1380 | -0.36% | 17 | 75 | 105,035 |
| 2022-07-13 | 1440 | 1400 | 1440 | 1385 | -7.28% | 27 | 89 | 125,450 |
| 2022-07-12 | 1475 | 1510 | 1510 | 1475 | +3.78% | 17 | 45 | 67,140 |
| 2022-07-11 | 1425 | 1455 | 1455 | 1425 | -1.02% | 5 | 11 | 15,735 |
| 2022-07-08 | 1455 | 1470 | 1470 | 1455 | +1.03% | 4 | 17 | 24,950 |
| 2022-07-07 | 1410 | 1455 | 1460 | 1405 | +1.04% | 13 | 25 | 35,925 |
| 2022-07-06 | 1400 | 1440 | 1440 | 1400 | +1.41% | 5 | 6 | 8,575 |
| 2022-07-05 | 1525 | 1420 | 1525 | 1400 | +0.71% | 25 | 35 | 50,655 |
| 2022-07-04 | 1470 | 1410 | 1470 | 1410 | 0.00% | 17 | 30 | 43,200 |
| 2022-07-01 | 1450 | 1410 | 1450 | 1370 | +0.71% | 23 | 98 | 136,975 |
| 2022-06-30 | 1450 | 1400 | 1450 | 1365 | -3.45% | 44 | 103 | 145,935 |
| 2022-06-29 | 1485 | 1450 | 1485 | 1445 | -4.61% | 41 | 138 | 200,140 |
| 2022-06-28 | 1470 | 1520 | 1520 | 1470 | +1.33% | 10 | 23 | 34,595 |
| 2022-06-27 | 1500 | 1500 | 1505 | 1500 | +0.33% | 8 | 9 | 13,505 |
| 2022-06-24 | 1495 | 1495 | 1500 | 1450 | -0.99% | 49 | 161 | 239,030 |
| 2022-06-23 | 1560 | 1510 | 1570 | 1460 | -1.63% | 60 | 384 | 575,405 |
| 2022-06-22 | 1545 | 1535 | 1545 | 1535 | 0.00% | 2 | 2 | 3,080 |
| 2022-06-21 | 1565 | 1535 | 1570 | 1535 | -1.60% | 5 | 5 | 7,765 |
| 2022-06-20 | 1545 | 1560 | 1560 | 1500 | +0.65% | 44 | 74 | 112,600 |
| 2022-06-17 | 1585 | 1550 | 1590 | 1515 | -0.96% | 24 | 101 | 154,330 |
| 2022-06-16 | 1540 | 1565 | 1590 | 1525 | +0.32% | 15 | 42 | 64,995 |
| 2022-06-15 | 1555 | 1560 | 1560 | 1535 | -0.32% | 3 | 3 | 4,650 |
| 2022-06-14 | 1520 | 1565 | 1565 | 1505 | +0.97% | 18 | 25 | 38,300 |
| 2022-06-10 | 1565 | 1550 | 1565 | 1505 | -1.90% | 21 | 24 | 36,805 |
| 2022-06-09 | 1580 | 1580 | 1585 | 1525 | -0.63% | 9 | 14 | 21,700 |
| 2022-06-08 | 1590 | 1590 | 1590 | 1590 | -0.93% | 1 | 1 | 1,590 |
| 2022-06-07 | 1590 | 1605 | 1605 | 1575 | 0.00% | 6 | 8 | 12,730 |
| 2022-06-06 | 1625 | 1605 | 1625 | 1555 | -0.62% | 14 | 28 | 43,960 |
| 2022-06-03 | 1610 | 1615 | 1635 | 1610 | -0.62% | 10 | 27 | 43,875 |
| 2022-06-02 | 1630 | 1625 | 1630 | 1615 | 0.00% | 5 | 12 | 19,500 |
| 2022-06-01 | 1615 | 1625 | 1640 | 1500 | 0.00% | 69 | 223 | 357,570 |
| 2022-05-31 | 1630 | 1625 | 1630 | 1625 | -1.22% | 8 | 14 | 22,805 |
| 2022-05-30 | 1645 | 1645 | 1650 | 1635 | -0.30% | 5 | 6 | 9,870 |
| 2022-05-27 | 1630 | 1650 | 1650 | 1630 | +1.54% | 7 | 17 | 27,935 |
| 2022-05-26 | 1655 | 1625 | 1655 | 1610 | -2.11% | 10 | 17 | 27,740 |
| 2022-05-25 | 1630 | 1660 | 1660 | 1615 | +1.84% | 10 | 44 | 72,350 |
| 2022-05-24 | 1655 | 1630 | 1660 | 1630 | -1.81% | 16 | 24 | 39,400 |
| 2022-05-23 | 1655 | 1660 | 1705 | 1650 | 0.00% | 30 | 80 | 134,005 |
| 2022-05-20 | 1665 | 1660 | 1680 | 1655 | 0.00% | 17 | 28 | 46,640 |
| 2022-05-19 | 1675 | 1660 | 1690 | 1655 | -0.90% | 16 | 22 | 36,680 |
| 2022-05-18 | 1690 | 1675 | 1700 | 1655 | -1.18% | 74 | 111 | 186,820 |
| 2022-05-17 | 1690 | 1695 | 1760 | 1690 | -1.17% | 35 | 63 | 107,540 |
| 2022-05-16 | 1765 | 1715 | 1775 | 1715 | -0.58% | 20 | 42 | 73,260 |
| 2022-05-13 | 1755 | 1725 | 1765 | 1705 | -1.43% | 25 | 28 | 48,590 |
| 2022-05-12 | 1740 | 1750 | 1795 | 1740 | -1.41% | 5 | 5 | 8,835 |
| 2022-05-11 | 1760 | 1775 | 1815 | 1725 | +0.85% | 12 | 31 | 54,545 |
| 2022-05-06 | 1770 | 1760 | 1770 | 1760 | -0.56% | 4 | 12 | 21,150 |
| 2022-05-05 | 1750 | 1770 | 1785 | 1730 | +2.31% | 17 | 43 | 75,205 |
| 2022-05-04 | 1640 | 1730 | 1875 | 1605 | +5.49% | 102 | 177 | 305,980 |
| 2022-04-29 | 1640 | 1640 | 1645 | 1615 | +0.92% | 17 | 39 | 63,660 |
| 2022-04-28 | 1615 | 1625 | 1750 | 1615 | +1.88% | 136 | 235 | 397,175 |
| 2022-04-27 | 1595 | 1595 | 1600 | 1585 | +0.63% | 14 | 24 | 38,240 |
| 2022-04-26 | 1580 | 1585 | 1590 | 1570 | +1.28% | 30 | 58 | 91,840 |
| 2022-04-25 | 1700 | 1565 | 1705 | 1540 | -8.21% | 67 | 163 | 260,915 |
| 2022-04-22 | 1705 | 1705 | 1710 | 1705 | 0.00% | 3 | 4 | 6,825 |
| 2022-04-21 | 1705 | 1705 | 1705 | 1705 | +0.89% | 2 | 2 | 3,410 |
| 2022-04-20 | 1695 | 1690 | 1695 | 1690 | -0.59% | 8 | 9 | 15,220 |
| 2022-04-19 | 1755 | 1700 | 1755 | 1675 | -3.95% | 42 | 54 | 92,345 |
| 2022-04-18 | 1785 | 1770 | 1785 | 1710 | -0.84% | 36 | 51 | 89,190 |
| 2022-04-15 | 1785 | 1785 | 1805 | 1785 | -0.83% | 10 | 14 | 25,110 |
| 2022-04-14 | 1805 | 1800 | 1805 | 1775 | -0.28% | 15 | 16 | 28,665 |
| 2022-04-13 | 1815 | 1805 | 1825 | 1780 | -1.10% | 24 | 28 | 50,540 |
| 2022-04-12 | 1925 | 1825 | 1925 | 1775 | -1.62% | 32 | 47 | 86,215 |
| 2022-04-11 | 1860 | 1855 | 1925 | 1855 | 0.00% | 15 | 58 | 109,885 |
| 2022-04-08 | 1825 | 1855 | 1930 | 1825 | -2.62% | 16 | 20 | 37,795 |
| 2022-04-07 | 1780 | 1905 | 1950 | 1780 | +0.26% | 18 | 22 | 41,905 |
| 2022-04-06 | 1785 | 1900 | 1900 | 1740 | +5.85% | 23 | 27 | 49,040 |
| 2022-04-05 | 1880 | 1795 | 1880 | 1770 | -2.71% | 15 | 15 | 26,965 |
| 2022-04-04 | 1900 | 1845 | 1915 | 1780 | -0.27% | 31 | 42 | 77,430 |
| 2022-04-01 | 1740 | 1850 | 1940 | 1695 | +8.82% | 56 | 100 | 179,970 |
| 2022-03-31 | 1635 | 1700 | 1900 | 1620 | +2.10% | 75 | 100 | 176,075 |
| 2022-03-30 | 1575 | 1665 | 1695 | 1575 | +3.10% | 6 | 8 | 13,265 |
| 2022-03-29 | 1535 | 1615 | 1640 | 1535 | +5.21% | 10 | 11 | 17,495 |
| 2022-03-28 | 1615 | 1535 | 1715 | 1215 | -8.63% | 16 | 30 | 48,525 |
| 2022-02-25 | 1795 | 1680 | 1795 | 1550 | +15.07% | 32 | 64 | 106,135 |
| 2022-02-24 | 1785 | 1460 | 1785 | 1155 | -21.08% | 50 | 132 | 193,710 |
| 2022-02-22 | 1960 | 1850 | 1960 | 1725 | -6.80% | 76 | 286 | 524,515 |
| 2022-02-21 | 1995 | 1985 | 2080 | 1935 | +0.76% | 78 | 184 | 370,955 |
| 2022-02-18 | 2040 | 1970 | 2045 | 1960 | -3.19% | 58 | 167 | 334,925 |
| 2022-02-17 | 2100 | 2035 | 2115 | 2015 | -0.97% | 53 | 127 | 261,015 |
| 2022-02-16 | 2090 | 2055 | 2090 | 2050 | -0.48% | 8 | 22 | 45,365 |
| 2022-02-15 | 2075 | 2065 | 2075 | 2055 | +1.23% | 4 | 5 | 10,335 |
| 2022-02-14 | 2090 | 2040 | 2130 | 2040 | +0.25% | 62 | 129 | 269,650 |
| 2022-02-11 | 2050 | 2035 | 2090 | 2035 | -2.16% | 10 | 23 | 47,420 |
| 2022-02-10 | 2060 | 2080 | 2085 | 2040 | -0.95% | 30 | 69 | 141,580 |
| 2022-02-09 | 2070 | 2100 | 2175 | 2070 | +1.94% | 41 | 78 | 166,235 |
| 2022-02-08 | 2080 | 2060 | 2170 | 2025 | -0.72% | 70 | 238 | 502,185 |
| 2022-02-07 | 2070 | 2075 | 2075 | 2070 | +1.22% | 3 | 3 | 6,215 |
| 2022-02-04 | 2045 | 2050 | 2075 | 2045 | +1.49% | 5 | 19 | 38,930 |
| 2022-02-03 | 2040 | 2020 | 2055 | 2020 | -1.94% | 17 | 28 | 57,105 |
| 2022-02-02 | 2070 | 2060 | 2070 | 2060 | -1.44% | 3 | 7 | 14,450 |
| 2022-02-01 | 2090 | 2090 | 2090 | 2090 | -0.48% | 1 | 1 | 2,090 |
| 2022-01-31 | 2095 | 2100 | 2100 | 2070 | +0.72% | 30 | 55 | 115,145 |
| 2022-01-28 | 2030 | 2085 | 2095 | 2015 | +0.97% | 21 | 29 | 59,485 |
| 2022-01-27 | 2025 | 2065 | 2065 | 2010 | 0.00% | 14 | 42 | 85,680 |
| 2022-01-26 | 1995 | 2065 | 2065 | 1995 | +3.77% | 16 | 37 | 75,620 |
| 2022-01-25 | 2050 | 1990 | 2050 | 1980 | 0.00% | 23 | 43 | 86,060 |
| 2022-01-24 | 2085 | 1990 | 2085 | 1990 | -1.49% | 48 | 156 | 320,940 |
| 2022-01-21 | 2075 | 2020 | 2095 | 2010 | -0.98% | 51 | 155 | 320,020 |
| 2022-01-20 | 2065 | 2040 | 2075 | 2040 | +0.99% | 31 | 73 | 151,275 |
| 2022-01-19 | 1970 | 2020 | 2065 | 1970 | +1.51% | 33 | 51 | 103,495 |
| 2022-01-18 | 2005 | 1990 | 2005 | 1970 | -1.00% | 41 | 183 | 362,105 |
| 2022-01-17 | 2005 | 2010 | 2020 | 2000 | -0.25% | 22 | 52 | 104,360 |
| 2022-01-14 | 2050 | 2015 | 2065 | 2005 | -1.23% | 63 | 197 | 399,185 |
| 2022-01-13 | 2090 | 2040 | 2295 | 2040 | -2.63% | 155 | 296 | 628,975 |
| 2022-01-12 | 2100 | 2095 | 2115 | 2075 | 0.00% | 13 | 16 | 33,620 |
| 2022-01-11 | 2140 | 2095 | 2185 | 2050 | +0.24% | 45 | 99 | 207,735 |
| 2022-01-10 | 2060 | 2090 | 2250 | 2050 | +3.21% | 284 | 566 | 1,208,265 |
| 2022-01-06 | 2035 | 2025 | 2065 | 2025 | -0.49% | 7 | 15 | 30,475 |
| 2022-01-05 | 2040 | 2035 | 2055 | 2030 | -1.45% | 8 | 16 | 32,665 |
| 2022-01-04 | 2070 | 2065 | 2080 | 2030 | +0.49% | 22 | 59 | 120,685 |
| 2022-01-03 | 2025 | 2055 | 2070 | 2025 | 0.00% | 8 | 9 | 18,470 |