ТНС энерго Нижний Новгород
NNSB
4040 ₽ +1.25% ↑История котировок NNSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 1760 | 1725 | 1760 | 1695 | -0.29% | 32 | 99 | 171,665 |
| 2022-12-29 | 1770 | 1730 | 1770 | 1730 | +1.76% | 16 | 31 | 54,405 |
| 2022-12-28 | 1745 | 1700 | 1745 | 1700 | -0.58% | 10 | 20 | 34,120 |
| 2022-12-27 | 1715 | 1710 | 1715 | 1710 | -0.87% | 6 | 14 | 23,950 |
| 2022-12-26 | 1740 | 1725 | 1740 | 1700 | -0.58% | 8 | 17 | 29,135 |
| 2022-12-23 | 1680 | 1735 | 1840 | 1680 | +3.89% | 157 | 413 | 730,770 |
| 2022-12-22 | 1685 | 1670 | 1705 | 1665 | -0.89% | 19 | 30 | 50,280 |
| 2022-12-21 | 1680 | 1685 | 1705 | 1665 | -1.17% | 17 | 27 | 45,580 |
| 2022-12-20 | 1685 | 1705 | 1790 | 1685 | +0.59% | 54 | 172 | 296,815 |
| 2022-12-19 | 1695 | 1695 | 1770 | 1645 | +1.50% | 47 | 123 | 210,335 |
| 2022-12-16 | 1685 | 1670 | 1700 | 1670 | -2.05% | 40 | 105 | 177,375 |
| 2022-12-15 | 1705 | 1705 | 1705 | 1670 | -0.87% | 44 | 122 | 206,215 |
| 2022-12-14 | 1740 | 1720 | 1740 | 1695 | -0.86% | 28 | 52 | 89,170 |
| 2022-12-13 | 1785 | 1735 | 1785 | 1700 | -2.53% | 90 | 245 | 422,265 |
| 2022-12-12 | 1785 | 1780 | 1785 | 1770 | +1.42% | 10 | 13 | 23,135 |
| 2022-12-09 | 1750 | 1755 | 1760 | 1740 | -0.85% | 18 | 34 | 59,285 |
| 2022-12-08 | 1785 | 1770 | 1785 | 1740 | -0.84% | 10 | 12 | 21,095 |
| 2022-12-07 | 1760 | 1785 | 1785 | 1755 | -0.83% | 19 | 45 | 79,275 |
| 2022-12-06 | 1770 | 1800 | 1800 | 1770 | 0.00% | 9 | 24 | 42,835 |
| 2022-12-05 | 1785 | 1800 | 1800 | 1755 | +0.84% | 18 | 88 | 156,805 |
| 2022-12-02 | 1775 | 1785 | 1785 | 1760 | -0.56% | 13 | 15 | 26,635 |
| 2022-12-01 | 1885 | 1795 | 1885 | 1755 | -2.97% | 184 | 492 | 887,385 |
| 2022-11-30 | 1855 | 1850 | 2450 | 1835 | +3.35% | 1870 | 6,748 | 14,257,220 |
| 2022-11-29 | 1820 | 1790 | 1825 | 1790 | -0.56% | 9 | 12 | 21,650 |
| 2022-11-28 | 1810 | 1800 | 1870 | 1775 | -0.55% | 24 | 43 | 78,735 |
| 2022-11-25 | 1775 | 1810 | 1810 | 1775 | +0.84% | 6 | 9 | 16,160 |
| 2022-11-24 | 1805 | 1795 | 1820 | 1780 | +2.28% | 16 | 26 | 46,895 |
| 2022-11-23 | 1720 | 1755 | 1800 | 1710 | +0.86% | 20 | 41 | 71,105 |
| 2022-11-22 | 1720 | 1740 | 1750 | 1605 | -1.42% | 25 | 81 | 137,915 |
| 2022-11-21 | 1745 | 1765 | 1850 | 1715 | +0.57% | 39 | 86 | 152,480 |
| 2022-11-18 | 1755 | 1755 | 1775 | 1735 | -1.13% | 21 | 31 | 54,360 |
| 2022-11-17 | 1810 | 1775 | 1810 | 1775 | -1.11% | 6 | 13 | 23,265 |
| 2022-11-16 | 1735 | 1795 | 1805 | 1735 | 0.00% | 8 | 16 | 28,110 |
| 2022-11-15 | 1815 | 1795 | 1815 | 1790 | +0.56% | 9 | 16 | 28,745 |
| 2022-11-14 | 1830 | 1785 | 1860 | 1730 | -0.28% | 86 | 180 | 323,190 |
| 2022-11-11 | 1730 | 1790 | 1915 | 1730 | +6.55% | 213 | 588 | 1,078,075 |
| 2022-11-10 | 1745 | 1680 | 1745 | 1680 | 0.00% | 14 | 51 | 86,605 |
| 2022-11-09 | 1700 | 1680 | 1720 | 1660 | -1.18% | 32 | 77 | 129,925 |
| 2022-11-08 | 1675 | 1700 | 1710 | 1675 | 0.00% | 18 | 31 | 52,690 |
| 2022-11-07 | 1710 | 1700 | 1785 | 1660 | -0.58% | 73 | 156 | 266,335 |
| 2022-11-03 | 1685 | 1710 | 2100 | 1685 | -1.16% | 337 | 914 | 1,687,345 |
| 2022-11-02 | 1790 | 1730 | 1790 | 1720 | -1.42% | 17 | 99 | 173,600 |
| 2022-11-01 | 1690 | 1755 | 1825 | 1690 | +1.45% | 31 | 45 | 77,715 |
| 2022-10-31 | 1740 | 1730 | 1745 | 1720 | +1.76% | 8 | 11 | 19,070 |
| 2022-10-28 | 1700 | 1700 | 1700 | 1670 | 0.00% | 6 | 6 | 10,150 |
| 2022-10-27 | 1665 | 1700 | 1745 | 1665 | -2.02% | 30 | 38 | 64,870 |
| 2022-10-26 | 1745 | 1735 | 1745 | 1680 | +0.87% | 4 | 4 | 6,845 |
| 2022-10-25 | 1720 | 1720 | 1725 | 1680 | -1.15% | 12 | 31 | 52,835 |
| 2022-10-24 | 1675 | 1740 | 1740 | 1670 | +3.26% | 3 | 4 | 6,755 |
| 2022-10-21 | 1775 | 1685 | 1800 | 1685 | -0.88% | 13 | 19 | 32,695 |
| 2022-10-20 | 1690 | 1700 | 1705 | 1625 | +4.62% | 6 | 9 | 15,100 |
| 2022-10-19 | 1650 | 1625 | 1650 | 1625 | -1.52% | 5 | 11 | 18,045 |
| 2022-10-18 | 1760 | 1650 | 1760 | 1635 | +0.61% | 11 | 22 | 37,115 |
| 2022-10-17 | 1630 | 1640 | 1690 | 1630 | -2.96% | 8 | 19 | 31,600 |
| 2022-10-13 | 1695 | 1690 | 1695 | 1690 | 0.00% | 2 | 6 | 10,155 |
| 2022-10-12 | 1665 | 1690 | 1750 | 1625 | +7.30% | 13 | 27 | 45,470 |
| 2022-10-11 | 1550 | 1575 | 1590 | 1550 | -2.17% | 5 | 6 | 9,435 |
| 2022-10-10 | 1620 | 1610 | 1700 | 1550 | +6.98% | 19 | 25 | 40,370 |
| 2022-10-07 | 1575 | 1505 | 1575 | 1505 | -0.66% | 4 | 4 | 6,145 |
| 2022-10-06 | 1605 | 1515 | 1610 | 1515 | -0.98% | 15 | 38 | 58,405 |
| 2022-10-05 | 1475 | 1530 | 1660 | 1475 | -1.61% | 36 | 50 | 79,340 |
| 2022-10-04 | 1585 | 1555 | 1585 | 1505 | -1.89% | 12 | 21 | 32,980 |
| 2022-10-03 | 1510 | 1585 | 1615 | 1510 | +7.09% | 18 | 67 | 105,730 |
| 2022-09-30 | 1540 | 1480 | 1560 | 1410 | +1.02% | 30 | 37 | 55,110 |
| 2022-09-29 | 1580 | 1465 | 1580 | 1460 | -2.33% | 15 | 17 | 25,430 |
| 2022-09-28 | 1465 | 1500 | 1610 | 1445 | -1.96% | 35 | 56 | 85,385 |
| 2022-09-27 | 1560 | 1530 | 1715 | 1520 | -0.33% | 20 | 34 | 54,795 |
| 2022-09-26 | 1670 | 1535 | 1670 | 1450 | -8.36% | 30 | 41 | 63,200 |
| 2022-09-23 | 1745 | 1675 | 1760 | 1645 | -6.16% | 74 | 249 | 419,270 |
| 2022-09-22 | 1925 | 1785 | 1925 | 1770 | -0.83% | 31 | 77 | 138,790 |
| 2022-09-21 | 1865 | 1800 | 1865 | 1770 | -7.69% | 34 | 52 | 93,810 |
| 2022-09-20 | 1990 | 1950 | 1995 | 1940 | -3.23% | 13 | 20 | 39,325 |
| 2022-09-19 | 1985 | 2015 | 2030 | 1970 | +0.75% | 34 | 75 | 148,930 |
| 2022-09-16 | 2080 | 2000 | 2080 | 1950 | 0.00% | 55 | 138 | 276,780 |
| 2022-09-15 | 2125 | 2000 | 2125 | 1970 | -3.15% | 80 | 163 | 327,215 |
| 2022-09-14 | 2395 | 2065 | 2415 | 1925 | -5.28% | 444 | 1,102 | 2,269,990 |
| 2022-09-13 | 1905 | 2180 | 2500 | 1885 | +17.84% | 1176 | 3,035 | 6,838,650 |
| 2022-09-12 | 1775 | 1850 | 2000 | 1770 | +4.23% | 115 | 253 | 481,430 |
| 2022-09-09 | 1770 | 1775 | 1840 | 1770 | -1.39% | 15 | 25 | 44,885 |
| 2022-09-08 | 1745 | 1800 | 1990 | 1710 | +1.41% | 69 | 131 | 241,460 |
| 2022-09-07 | 1765 | 1775 | 1775 | 1760 | -0.56% | 9 | 12 | 21,205 |
| 2022-09-06 | 1825 | 1785 | 1825 | 1785 | -2.19% | 18 | 26 | 46,930 |
| 2022-09-05 | 1830 | 1825 | 1830 | 1810 | +1.67% | 6 | 6 | 10,930 |
| 2022-09-02 | 1810 | 1795 | 1810 | 1790 | -0.28% | 4 | 4 | 7,190 |
| 2022-09-01 | 1870 | 1800 | 1870 | 1785 | -1.37% | 9 | 22 | 39,555 |
| 2022-08-31 | 1850 | 1825 | 1850 | 1805 | +1.39% | 13 | 34 | 61,965 |
| 2022-08-30 | 1770 | 1800 | 1850 | 1755 | +3.15% | 34 | 171 | 307,990 |
| 2022-08-29 | 1740 | 1745 | 1780 | 1740 | -0.29% | 10 | 24 | 42,110 |
| 2022-08-26 | 1730 | 1750 | 1760 | 1725 | -1.96% | 18 | 24 | 41,565 |
| 2022-08-25 | 1705 | 1785 | 1835 | 1705 | +4.69% | 50 | 106 | 189,160 |
| 2022-08-24 | 1775 | 1705 | 1775 | 1700 | -1.73% | 20 | 38 | 65,630 |
| 2022-08-23 | 1720 | 1735 | 1750 | 1720 | -1.14% | 4 | 7 | 12,205 |
| 2022-08-22 | 1715 | 1755 | 1775 | 1715 | +2.33% | 16 | 40 | 69,540 |
| 2022-08-19 | 1715 | 1715 | 1715 | 1715 | +1.78% | 2 | 2 | 3,430 |
| 2022-08-18 | 1680 | 1685 | 1710 | 1655 | -0.59% | 9 | 13 | 21,935 |
| 2022-08-17 | 1715 | 1695 | 1715 | 1660 | -1.17% | 11 | 20 | 33,545 |
| 2022-08-16 | 1710 | 1715 | 1720 | 1650 | +0.88% | 11 | 14 | 23,555 |
| 2022-08-15 | 1700 | 1700 | 1700 | 1700 | -2.86% | 1 | 1 | 1,700 |
| 2022-08-12 | 1750 | 1750 | 1750 | 1735 | +2.04% | 4 | 4 | 6,970 |
| 2022-08-11 | 1700 | 1715 | 1735 | 1670 | 0.00% | 7 | 7 | 11,935 |
| 2022-08-10 | 1660 | 1715 | 1715 | 1660 | +3.31% | 3 | 12 | 20,025 |
| 2022-08-09 | 1720 | 1660 | 1720 | 1660 | -3.49% | 6 | 15 | 25,310 |
| 2022-08-08 | 1705 | 1720 | 1725 | 1705 | +1.47% | 5 | 10 | 17,195 |
| 2022-08-05 | 1700 | 1695 | 1700 | 1695 | +2.11% | 6 | 18 | 30,585 |
| 2022-08-04 | 1715 | 1660 | 1715 | 1650 | -3.21% | 28 | 48 | 80,725 |
| 2022-08-03 | 1715 | 1715 | 1720 | 1715 | -0.87% | 3 | 6 | 10,295 |
| 2022-08-02 | 1730 | 1730 | 1740 | 1730 | -0.57% | 15 | 42 | 72,730 |
| 2022-08-01 | 1735 | 1740 | 1740 | 1685 | -0.57% | 14 | 32 | 54,835 |
| 2022-07-28 | 1740 | 1750 | 1780 | 1730 | -0.57% | 7 | 13 | 22,615 |
| 2022-07-27 | 1755 | 1760 | 1760 | 1755 | -0.56% | 3 | 3 | 5,275 |
| 2022-07-26 | 1755 | 1770 | 1770 | 1755 | +0.85% | 2 | 2 | 3,525 |
| 2022-07-25 | 1755 | 1755 | 1755 | 1755 | -0.85% | 1 | 1 | 1,755 |
| 2022-07-22 | 1730 | 1770 | 1770 | 1730 | -0.28% | 2 | 3 | 5,230 |
| 2022-07-21 | 1710 | 1775 | 1800 | 1710 | +0.28% | 32 | 78 | 137,720 |
| 2022-07-20 | 1750 | 1770 | 1785 | 1730 | -1.67% | 11 | 20 | 34,910 |
| 2022-07-19 | 1745 | 1800 | 1855 | 1720 | +6.19% | 30 | 50 | 90,080 |
| 2022-07-15 | 1700 | 1695 | 1750 | 1670 | -0.29% | 10 | 24 | 41,345 |
| 2022-07-14 | 1700 | 1700 | 1785 | 1700 | 0.00% | 5 | 5 | 8,600 |
| 2022-07-13 | 1760 | 1700 | 1760 | 1700 | -4.76% | 15 | 28 | 48,620 |
| 2022-07-12 | 1790 | 1785 | 1790 | 1785 | 0.00% | 4 | 4 | 7,150 |
| 2022-07-11 | 1785 | 1785 | 1785 | 1785 | -1.38% | 1 | 1 | 1,785 |
| 2022-07-08 | 1765 | 1810 | 1850 | 1765 | 0.00% | 3 | 3 | 5,425 |
| 2022-07-07 | 1780 | 1810 | 1815 | 1775 | +2.84% | 6 | 8 | 14,315 |
| 2022-07-06 | 1765 | 1760 | 1900 | 1755 | 0.00% | 28 | 87 | 157,195 |
| 2022-07-04 | 1760 | 1760 | 1805 | 1680 | -1.12% | 10 | 12 | 21,000 |
| 2022-07-01 | 1780 | 1780 | 1780 | 1780 | +0.56% | 1 | 1 | 1,780 |
| 2022-06-30 | 1775 | 1770 | 1915 | 1660 | +0.28% | 129 | 467 | 826,225 |
| 2022-06-29 | 1775 | 1765 | 1775 | 1765 | -1.40% | 8 | 17 | 30,135 |
| 2022-06-28 | 1850 | 1790 | 1850 | 1780 | -2.45% | 20 | 63 | 112,535 |
| 2022-06-27 | 1805 | 1835 | 1885 | 1795 | +1.66% | 19 | 37 | 67,630 |
| 2022-06-24 | 1790 | 1805 | 1905 | 1790 | +1.40% | 9 | 21 | 38,910 |
| 2022-06-23 | 1780 | 1780 | 1780 | 1780 | -1.66% | 1 | 1 | 1,780 |
| 2022-06-21 | 1815 | 1810 | 1850 | 1810 | -0.28% | 8 | 30 | 55,000 |
| 2022-06-20 | 1820 | 1815 | 1825 | 1815 | 0.00% | 6 | 11 | 20,050 |
| 2022-06-17 | 1825 | 1815 | 1825 | 1815 | -0.82% | 2 | 2 | 3,640 |
| 2022-06-16 | 1805 | 1830 | 1830 | 1800 | +0.55% | 9 | 18 | 32,590 |
| 2022-06-15 | 1820 | 1820 | 1820 | 1820 | +0.28% | 5 | 20 | 36,400 |
| 2022-06-14 | 1875 | 1815 | 1975 | 1815 | -2.42% | 12 | 39 | 72,110 |
| 2022-06-10 | 1865 | 1860 | 1990 | 1835 | +3.62% | 59 | 159 | 303,495 |
| 2022-06-09 | 1800 | 1795 | 1815 | 1745 | -0.55% | 25 | 49 | 86,780 |
| 2022-06-08 | 1805 | 1805 | 1805 | 1805 | +0.28% | 4 | 18 | 32,490 |
| 2022-06-07 | 1800 | 1800 | 1880 | 1800 | -0.28% | 7 | 11 | 20,415 |
| 2022-06-06 | 1795 | 1805 | 1875 | 1795 | -0.28% | 4 | 6 | 10,960 |
| 2022-06-03 | 1780 | 1810 | 1880 | 1780 | +2.84% | 25 | 53 | 98,160 |
| 2022-06-02 | 1780 | 1760 | 2000 | 1750 | -2.49% | 124 | 371 | 683,800 |
| 2022-06-01 | 1790 | 1805 | 1810 | 1770 | -1.63% | 10 | 54 | 96,435 |
| 2022-05-31 | 1840 | 1835 | 1840 | 1770 | -0.81% | 12 | 58 | 103,700 |
| 2022-05-30 | 1855 | 1850 | 1855 | 1850 | +0.27% | 2 | 2 | 3,705 |
| 2022-05-26 | 1930 | 1845 | 1935 | 1845 | -1.07% | 11 | 15 | 28,245 |
| 2022-05-25 | 1925 | 1865 | 1990 | 1865 | -5.57% | 22 | 31 | 58,765 |
| 2022-05-24 | 1785 | 1975 | 2150 | 1750 | +4.22% | 240 | 490 | 969,755 |
| 2022-05-23 | 1830 | 1895 | 2000 | 1830 | -3.81% | 41 | 123 | 236,470 |
| 2022-05-20 | 1870 | 1970 | 1970 | 1765 | +3.41% | 48 | 143 | 268,695 |
| 2022-05-19 | 1765 | 1905 | 1905 | 1750 | +5.54% | 36 | 75 | 137,735 |
| 2022-05-18 | 1755 | 1805 | 1805 | 1750 | -0.28% | 11 | 14 | 24,945 |
| 2022-05-17 | 1830 | 1810 | 1830 | 1745 | -0.28% | 19 | 31 | 54,965 |
| 2022-05-16 | 1820 | 1815 | 1820 | 1745 | +1.11% | 10 | 14 | 25,120 |
| 2022-05-13 | 1795 | 1795 | 1815 | 1795 | +0.28% | 5 | 9 | 16,265 |
| 2022-05-12 | 1800 | 1790 | 1810 | 1725 | -2.19% | 17 | 55 | 97,665 |
| 2022-05-11 | 1840 | 1830 | 1840 | 1795 | -0.81% | 9 | 21 | 38,020 |
| 2022-05-06 | 1950 | 1845 | 1950 | 1805 | -2.38% | 30 | 54 | 101,235 |
| 2022-05-05 | 1860 | 1890 | 1950 | 1795 | +1.07% | 22 | 34 | 64,035 |
| 2022-05-04 | 1845 | 1870 | 1870 | 1775 | +1.08% | 16 | 29 | 52,810 |
| 2022-04-29 | 1900 | 1850 | 1900 | 1800 | -2.12% | 8 | 8 | 14,845 |
| 2022-04-28 | 1800 | 1890 | 1895 | 1800 | +4.42% | 20 | 41 | 76,425 |
| 2022-04-27 | 1770 | 1810 | 1900 | 1765 | 0.00% | 19 | 62 | 112,005 |
| 2022-04-26 | 1780 | 1810 | 1845 | 1765 | +0.84% | 27 | 68 | 121,895 |
| 2022-04-25 | 1840 | 1795 | 2095 | 1760 | +1.70% | 148 | 412 | 783,150 |
| 2022-04-22 | 1850 | 1765 | 1880 | 1760 | +0.28% | 32 | 61 | 111,175 |
| 2022-04-21 | 1875 | 1760 | 1905 | 1755 | -5.38% | 39 | 70 | 127,795 |
| 2022-04-20 | 1745 | 1860 | 1865 | 1715 | +3.62% | 27 | 90 | 160,760 |
| 2022-04-19 | 1755 | 1795 | 2115 | 1725 | +2.57% | 195 | 594 | 1,113,435 |
| 2022-04-18 | 1840 | 1750 | 1885 | 1600 | -4.63% | 76 | 269 | 462,025 |
| 2022-04-15 | 1785 | 1835 | 2430 | 1725 | +2.51% | 495 | 1,170 | 2,444,840 |
| 2022-04-14 | 1790 | 1790 | 1790 | 1790 | +0.28% | 1 | 1 | 1,790 |
| 2022-04-13 | 1775 | 1785 | 1800 | 1775 | +1.42% | 3 | 4 | 7,160 |
| 2022-04-12 | 1730 | 1760 | 1760 | 1715 | +0.28% | 9 | 24 | 41,835 |
| 2022-04-11 | 1765 | 1755 | 1765 | 1755 | -0.28% | 3 | 4 | 7,050 |
| 2022-04-08 | 1755 | 1760 | 1840 | 1755 | +0.28% | 11 | 21 | 37,290 |
| 2022-04-07 | 1800 | 1755 | 1845 | 1755 | -4.10% | 3 | 5 | 8,910 |
| 2022-04-06 | 1800 | 1830 | 1845 | 1680 | +1.67% | 33 | 74 | 129,430 |
| 2022-04-05 | 1790 | 1800 | 2065 | 1700 | +1.41% | 124 | 302 | 578,675 |
| 2022-04-04 | 1760 | 1775 | 1775 | 1675 | +4.41% | 30 | 57 | 100,205 |
| 2022-04-01 | 1730 | 1700 | 1755 | 1640 | -2.86% | 31 | 72 | 123,230 |
| 2022-03-31 | 1700 | 1750 | 1755 | 1525 | +13.27% | 29 | 42 | 70,580 |
| 2022-03-30 | 1690 | 1545 | 1695 | 1500 | -7.76% | 8 | 14 | 23,350 |
| 2022-03-29 | 1255 | 1675 | 1700 | 1255 | +25.47% | 19 | 36 | 56,075 |
| 2022-03-28 | 1215 | 1335 | 1700 | 1000 | -1.11% | 29 | 52 | 71,580 |
| 2022-02-25 | 1220 | 1350 | 1480 | 1200 | +11.11% | 12 | 13 | 17,800 |
| 2022-02-24 | 1660 | 1215 | 1660 | 1155 | -35.20% | 40 | 121 | 155,975 |
| 2022-02-22 | 1770 | 1875 | 1875 | 1705 | +5.93% | 14 | 19 | 33,450 |
| 2022-02-21 | 1920 | 1770 | 1920 | 1770 | -5.60% | 28 | 66 | 122,680 |
| 2022-02-18 | 2000 | 1875 | 2015 | 1875 | -6.25% | 31 | 56 | 108,820 |
| 2022-02-17 | 2010 | 2000 | 2015 | 1955 | -0.99% | 7 | 8 | 15,955 |
| 2022-02-16 | 2055 | 2020 | 2100 | 2005 | +1.76% | 27 | 80 | 164,485 |
| 2022-02-15 | 1985 | 1985 | 1990 | 1880 | +1.02% | 10 | 11 | 21,655 |
| 2022-02-14 | 2005 | 1965 | 2005 | 1965 | -2.96% | 8 | 10 | 19,820 |
| 2022-02-11 | 2015 | 2025 | 2025 | 2015 | -0.74% | 4 | 10 | 20,215 |
| 2022-02-10 | 2105 | 2040 | 2105 | 1995 | -1.69% | 31 | 73 | 147,660 |
| 2022-02-09 | 2060 | 2075 | 2105 | 2005 | +4.53% | 33 | 63 | 130,165 |
| 2022-02-08 | 1900 | 1985 | 2150 | 1870 | +7.01% | 83 | 208 | 418,025 |
| 2022-02-07 | 1960 | 1855 | 1960 | 1855 | -5.36% | 17 | 46 | 86,950 |
| 2022-02-04 | 1890 | 1960 | 2100 | 1890 | +5.66% | 90 | 185 | 368,820 |
| 2022-02-03 | 1855 | 1855 | 1860 | 1855 | -1.33% | 5 | 7 | 12,995 |
| 2022-02-02 | 1880 | 1880 | 1885 | 1850 | +1.62% | 6 | 6 | 11,235 |
| 2022-02-01 | 1880 | 1850 | 1900 | 1850 | -0.27% | 20 | 76 | 143,635 |
| 2022-01-31 | 1830 | 1855 | 1875 | 1830 | -0.80% | 8 | 13 | 24,085 |
| 2022-01-28 | 1870 | 1870 | 1870 | 1870 | 0.00% | 1 | 1 | 1,870 |
| 2022-01-27 | 1865 | 1870 | 1875 | 1825 | +2.47% | 10 | 15 | 27,755 |
| 2022-01-26 | 1760 | 1825 | 1880 | 1760 | +0.83% | 36 | 102 | 185,740 |
| 2022-01-25 | 1790 | 1810 | 1895 | 1760 | -0.82% | 27 | 54 | 97,995 |
| 2022-01-24 | 1940 | 1825 | 1945 | 1740 | -3.95% | 31 | 62 | 114,655 |
| 2022-01-21 | 1960 | 1900 | 1980 | 1785 | -4.04% | 62 | 201 | 380,895 |
| 2022-01-20 | 2000 | 1980 | 2005 | 1970 | +1.54% | 11 | 15 | 29,855 |
| 2022-01-19 | 1940 | 1950 | 2035 | 1940 | -1.52% | 26 | 45 | 89,265 |
| 2022-01-18 | 2120 | 1980 | 2125 | 1930 | -7.26% | 53 | 114 | 231,035 |
| 2022-01-17 | 2140 | 2135 | 2190 | 2105 | +0.47% | 29 | 57 | 121,200 |
| 2022-01-14 | 2185 | 2125 | 2200 | 2110 | -3.19% | 30 | 70 | 150,285 |
| 2022-01-13 | 2270 | 2195 | 2270 | 2160 | -0.23% | 10 | 15 | 32,670 |
| 2022-01-12 | 2250 | 2200 | 2250 | 2180 | +0.23% | 14 | 15 | 33,120 |
| 2022-01-11 | 2200 | 2195 | 2200 | 2155 | -0.23% | 22 | 39 | 84,810 |
| 2022-01-10 | 2160 | 2200 | 2210 | 2160 | +0.23% | 19 | 38 | 83,140 |
| 2022-01-06 | 2195 | 2195 | 2195 | 2160 | +0.92% | 13 | 22 | 47,935 |
| 2022-01-05 | 2200 | 2175 | 2205 | 2160 | -1.58% | 24 | 34 | 74,230 |
| 2022-01-04 | 2150 | 2210 | 2210 | 2150 | +1.14% | 36 | 131 | 285,500 |
| 2022-01-03 | 2170 | 2185 | 2225 | 2120 | 0.00% | 134 | 409 | 879,940 |