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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3410 | 3430 | 3440 | 3390 | +3.63% | 16 | 26 | 89,140 |
| 2024-12-28 | 3310 | 3310 | 3380 | 3310 | +0.30% | 18 | 62 | 206,640 |
| 2024-12-27 | 3330 | 3300 | 3360 | 3250 | -2.94% | 26 | 57 | 188,970 |
| 2024-12-26 | 3400 | 3400 | 3400 | 3330 | 0.00% | 8 | 9 | 30,400 |
| 2024-12-25 | 3320 | 3400 | 3400 | 3300 | +0.89% | 11 | 20 | 66,900 |
| 2024-12-24 | 3440 | 3370 | 3460 | 3300 | -2.03% | 22 | 51 | 172,140 |
| 2024-12-23 | 3450 | 3440 | 3520 | 3410 | +1.78% | 33 | 69 | 239,650 |
| 2024-12-20 | 3310 | 3380 | 3460 | 3250 | +2.42% | 97 | 258 | 869,380 |
| 2024-12-19 | 3300 | 3300 | 3500 | 3300 | +3.13% | 23 | 34 | 114,680 |
| 2024-12-18 | 3080 | 3200 | 3290 | 3080 | 0.00% | 9 | 16 | 51,250 |
| 2024-12-17 | 3170 | 3200 | 3200 | 3120 | +0.95% | 9 | 13 | 41,100 |
| 2024-12-16 | 3250 | 3170 | 3290 | 3160 | -3.35% | 18 | 38 | 122,260 |
| 2024-12-13 | 3280 | 3280 | 3290 | 3280 | +2.18% | 3 | 4 | 13,130 |
| 2024-12-12 | 3330 | 3210 | 3330 | 3190 | -1.53% | 13 | 16 | 52,080 |
| 2024-12-11 | 3280 | 3260 | 3280 | 3260 | -0.91% | 7 | 9 | 29,460 |
| 2024-12-10 | 3350 | 3290 | 3350 | 3270 | -3.24% | 7 | 17 | 56,140 |
| 2024-12-09 | 3350 | 3400 | 3400 | 3250 | +3.03% | 37 | 86 | 286,640 |
| 2024-12-06 | 3400 | 3300 | 3400 | 3300 | -0.60% | 15 | 27 | 89,440 |
| 2024-12-05 | 3370 | 3320 | 3400 | 3300 | -0.90% | 10 | 21 | 70,660 |
| 2024-12-04 | 3350 | 3350 | 3550 | 3290 | +3.40% | 43 | 85 | 290,190 |
| 2024-12-03 | 3290 | 3240 | 3370 | 3230 | -4.42% | 27 | 44 | 144,910 |
| 2024-12-02 | 3290 | 3390 | 3400 | 3240 | +3.04% | 34 | 65 | 218,390 |
| 2024-11-29 | 3230 | 3290 | 3820 | 3150 | +1.86% | 139 | 409 | 1,402,610 |
| 2024-11-28 | 3150 | 3230 | 3580 | 3150 | +2.87% | 62 | 132 | 434,790 |
| 2024-11-27 | 3310 | 3140 | 3310 | 3010 | -6.82% | 110 | 230 | 713,510 |
| 2024-11-26 | 3480 | 3370 | 3560 | 2720 | -3.16% | 154 | 444 | 1,383,770 |
| 2024-11-25 | 3540 | 3480 | 3660 | 3480 | -4.92% | 45 | 72 | 255,510 |
| 2024-11-22 | 3700 | 3660 | 3730 | 3600 | -1.08% | 78 | 218 | 799,270 |
| 2024-11-21 | 3880 | 3700 | 3990 | 3650 | -3.14% | 104 | 420 | 1,619,650 |
| 2024-11-20 | 3880 | 3820 | 3990 | 3820 | -2.05% | 26 | 31 | 120,300 |
| 2024-11-19 | 4000 | 3900 | 4060 | 3810 | -1.52% | 42 | 50 | 196,500 |
| 2024-11-18 | 4170 | 3960 | 4170 | 3930 | -5.71% | 99 | 206 | 826,490 |
| 2024-11-15 | 4430 | 4200 | 4440 | 4000 | -4.55% | 87 | 220 | 925,540 |
| 2024-11-14 | 4260 | 4400 | 4800 | 4160 | -0.45% | 182 | 491 | 2,202,900 |
| 2024-11-13 | 4300 | 4420 | 4680 | 4230 | +1.38% | 71 | 190 | 840,790 |
| 2024-11-12 | 3830 | 4360 | 4740 | 3820 | +12.08% | 319 | 963 | 4,292,950 |
| 2024-11-11 | 3800 | 3890 | 3910 | 3800 | +2.37% | 36 | 62 | 239,740 |
| 2024-11-08 | 3960 | 3800 | 3960 | 3800 | -2.56% | 13 | 14 | 53,960 |
| 2024-11-07 | 3990 | 3900 | 3990 | 3900 | -0.76% | 12 | 16 | 62,790 |
| 2024-11-06 | 3930 | 3930 | 3990 | 3900 | +1.29% | 9 | 10 | 39,330 |
| 2024-11-05 | 3700 | 3880 | 4080 | 3700 | +3.19% | 68 | 159 | 620,650 |
| 2024-11-02 | 3930 | 3760 | 3930 | 3760 | -2.59% | 14 | 18 | 68,350 |
| 2024-11-01 | 3980 | 3860 | 3980 | 3740 | -3.26% | 55 | 106 | 409,230 |
| 2024-10-31 | 4210 | 3990 | 4220 | 3960 | -6.78% | 121 | 310 | 1,259,590 |
| 2024-10-30 | 3930 | 4280 | 4760 | 3930 | +9.18% | 465 | 1,765 | 7,798,820 |
| 2024-10-29 | 3530 | 3920 | 3920 | 3500 | +12.00% | 49 | 110 | 411,720 |
| 2024-10-28 | 3640 | 3500 | 3640 | 3450 | -5.66% | 33 | 49 | 173,320 |
| 2024-10-25 | 3880 | 3710 | 3880 | 3650 | -3.64% | 33 | 51 | 191,260 |
| 2024-10-24 | 3870 | 3850 | 3890 | 3760 | -3.02% | 22 | 40 | 153,260 |
| 2024-10-23 | 4110 | 3970 | 4160 | 3850 | -4.80% | 14 | 34 | 137,360 |
| 2024-10-22 | 4230 | 4170 | 4230 | 4170 | -2.57% | 18 | 19 | 79,740 |
| 2024-10-21 | 4360 | 4280 | 4400 | 4190 | -1.83% | 68 | 129 | 553,440 |
| 2024-10-18 | 4600 | 4360 | 4620 | 4210 | -7.04% | 80 | 210 | 919,790 |
| 2024-10-17 | 4760 | 4690 | 4760 | 4690 | -0.64% | 5 | 9 | 42,400 |
| 2024-10-16 | 4830 | 4720 | 4850 | 4700 | 0.00% | 19 | 43 | 204,980 |
| 2024-10-15 | 4700 | 4720 | 4720 | 4700 | +0.21% | 3 | 3 | 14,120 |
| 2024-10-14 | 4680 | 4710 | 4760 | 4620 | 0.00% | 16 | 26 | 121,710 |
| 2024-10-11 | 4780 | 4710 | 4780 | 4640 | -4.46% | 28 | 56 | 263,940 |
| 2024-10-10 | 4750 | 4930 | 4960 | 4690 | +2.71% | 31 | 92 | 441,130 |
| 2024-10-09 | 4760 | 4800 | 4800 | 4760 | 0.00% | 2 | 2 | 9,560 |
| 2024-10-07 | 4770 | 4800 | 4820 | 4770 | +0.84% | 6 | 11 | 52,550 |
| 2024-10-04 | 4880 | 4760 | 4880 | 4760 | -2.46% | 6 | 13 | 63,010 |
| 2024-10-03 | 4880 | 4880 | 4880 | 4710 | -1.61% | 15 | 20 | 96,630 |
| 2024-10-02 | 4970 | 4960 | 4970 | 4870 | -0.20% | 4 | 12 | 59,110 |
| 2024-10-01 | 4910 | 4970 | 4970 | 4760 | -0.20% | 35 | 67 | 324,820 |
| 2024-09-30 | 5010 | 4980 | 5010 | 4900 | -0.80% | 15 | 17 | 83,940 |
| 2024-09-27 | 5040 | 5020 | 5040 | 4930 | -0.20% | 10 | 29 | 143,770 |
| 2024-09-26 | 5100 | 5030 | 5100 | 4810 | -0.40% | 35 | 70 | 345,450 |
| 2024-09-25 | 5000 | 5050 | 5160 | 4890 | +1.00% | 50 | 117 | 582,990 |
| 2024-09-24 | 5020 | 5000 | 5020 | 4760 | -0.60% | 80 | 122 | 592,820 |
| 2024-09-23 | 5030 | 5030 | 5030 | 4820 | +0.20% | 44 | 87 | 431,750 |
| 2024-09-20 | 5050 | 5020 | 5050 | 4940 | +2.45% | 9 | 16 | 79,830 |
| 2024-09-19 | 4870 | 4900 | 5100 | 4790 | -1.01% | 42 | 75 | 371,870 |
| 2024-09-18 | 4790 | 4950 | 4950 | 4620 | +3.34% | 52 | 99 | 474,030 |
| 2024-09-17 | 4790 | 4790 | 4790 | 4640 | 0.00% | 14 | 16 | 75,950 |
| 2024-09-16 | 4880 | 4790 | 4880 | 4500 | +3.90% | 73 | 177 | 829,980 |
| 2024-09-13 | 4500 | 4610 | 4920 | 4330 | +2.44% | 72 | 139 | 639,720 |
| 2024-09-12 | 4380 | 4500 | 4690 | 4140 | +3.21% | 126 | 215 | 961,050 |
| 2024-09-11 | 4300 | 4360 | 4380 | 4210 | +2.35% | 20 | 23 | 99,340 |
| 2024-09-10 | 4250 | 4260 | 4260 | 4250 | -0.23% | 5 | 9 | 38,260 |
| 2024-09-09 | 4280 | 4270 | 4320 | 4160 | +0.47% | 41 | 100 | 424,670 |
| 2024-09-06 | 4060 | 4250 | 4300 | 4060 | +1.67% | 8 | 10 | 42,020 |
| 2024-09-05 | 3940 | 4180 | 4370 | 3800 | +6.09% | 81 | 138 | 556,580 |
| 2024-09-04 | 3810 | 3940 | 4380 | 3810 | +3.14% | 134 | 298 | 1,219,670 |
| 2024-09-03 | 3800 | 3820 | 3870 | 3530 | +1.87% | 20 | 25 | 92,890 |
| 2024-09-02 | 3880 | 3750 | 3880 | 3530 | -5.30% | 29 | 59 | 215,110 |
| 2024-08-30 | 3900 | 3960 | 3960 | 3870 | +0.51% | 8 | 19 | 73,890 |
| 2024-08-29 | 4000 | 3940 | 4040 | 3940 | -2.48% | 15 | 16 | 63,450 |
| 2024-08-28 | 4130 | 4040 | 4200 | 4040 | -1.94% | 17 | 25 | 103,280 |
| 2024-08-27 | 4150 | 4120 | 4200 | 4120 | -0.72% | 10 | 15 | 62,670 |
| 2024-08-26 | 4100 | 4150 | 4200 | 4100 | +4.27% | 5 | 6 | 24,930 |
| 2024-08-23 | 4160 | 3980 | 4210 | 3940 | -4.33% | 43 | 56 | 227,890 |
| 2024-08-22 | 4410 | 4160 | 4450 | 4120 | -6.52% | 53 | 90 | 380,560 |
| 2024-08-21 | 4520 | 4450 | 4520 | 4450 | 0.00% | 8 | 9 | 40,200 |
| 2024-08-20 | 4440 | 4450 | 4650 | 4440 | +0.45% | 33 | 43 | 194,660 |
| 2024-08-19 | 4490 | 4430 | 4510 | 4400 | -1.77% | 24 | 53 | 236,000 |
| 2024-08-16 | 4690 | 4510 | 4690 | 4450 | -3.84% | 46 | 79 | 360,430 |
| 2024-08-15 | 4740 | 4690 | 4920 | 4670 | +1.74% | 42 | 101 | 484,130 |
| 2024-08-14 | 4800 | 4610 | 5080 | 4590 | -2.12% | 104 | 156 | 746,370 |
| 2024-08-13 | 4390 | 4710 | 4750 | 4390 | +7.78% | 78 | 118 | 538,790 |
| 2024-08-12 | 4360 | 4370 | 4370 | 4360 | -0.68% | 2 | 2 | 8,730 |
| 2024-08-09 | 4410 | 4400 | 4410 | 4380 | +0.23% | 4 | 6 | 26,340 |
| 2024-08-08 | 4470 | 4390 | 4510 | 4340 | -0.68% | 39 | 49 | 216,260 |
| 2024-08-07 | 4440 | 4420 | 4440 | 4420 | 0.00% | 4 | 4 | 17,700 |
| 2024-08-06 | 4440 | 4420 | 4450 | 4400 | +0.45% | 9 | 14 | 61,970 |
| 2024-08-05 | 4480 | 4400 | 4540 | 4400 | -3.08% | 20 | 59 | 260,940 |
| 2024-08-02 | 4530 | 4540 | 4550 | 4460 | -0.44% | 12 | 13 | 58,630 |
| 2024-08-01 | 4510 | 4560 | 4580 | 4510 | +2.01% | 13 | 16 | 72,800 |
| 2024-07-31 | 4450 | 4470 | 4480 | 4430 | +0.45% | 5 | 8 | 35,600 |
| 2024-07-30 | 4460 | 4450 | 4490 | 4370 | -0.22% | 28 | 43 | 190,830 |
| 2024-07-29 | 4540 | 4460 | 4660 | 4350 | -2.41% | 45 | 76 | 341,250 |
| 2024-07-26 | 4670 | 4570 | 4700 | 4570 | -2.14% | 26 | 64 | 294,980 |
| 2024-07-25 | 4670 | 4670 | 4770 | 4670 | -0.43% | 18 | 43 | 201,820 |
| 2024-07-24 | 4680 | 4690 | 4690 | 4660 | +1.08% | 10 | 13 | 60,750 |
| 2024-07-23 | 4690 | 4640 | 4690 | 4590 | -0.64% | 29 | 45 | 208,840 |
| 2024-07-22 | 4920 | 4670 | 4920 | 4550 | -1.68% | 84 | 145 | 682,280 |
| 2024-07-19 | 4690 | 4750 | 5710 | 4540 | +1.06% | 323 | 956 | 4,797,950 |
| 2024-07-18 | 4650 | 4700 | 4700 | 4620 | +1.51% | 5 | 5 | 23,300 |
| 2024-07-17 | 4630 | 4630 | 4630 | 4630 | -0.22% | 2 | 34 | 157,420 |
| 2024-07-16 | 4680 | 4640 | 4680 | 4610 | -0.85% | 10 | 13 | 60,460 |
| 2024-07-15 | 4800 | 4680 | 4800 | 4660 | -1.27% | 9 | 11 | 51,860 |
| 2024-07-12 | 4740 | 4740 | 4740 | 4650 | +0.21% | 5 | 5 | 23,580 |
| 2024-07-11 | 4700 | 4730 | 4910 | 4560 | +3.50% | 31 | 67 | 317,410 |
| 2024-07-10 | 4730 | 4570 | 4730 | 4570 | -3.38% | 11 | 15 | 69,640 |
| 2024-07-09 | 5040 | 4730 | 5040 | 4700 | -5.96% | 41 | 116 | 566,390 |
| 2024-07-08 | 5080 | 5030 | 5100 | 4960 | +1.82% | 57 | 127 | 636,200 |
| 2024-07-05 | 4790 | 4940 | 5070 | 4790 | +2.28% | 73 | 205 | 1,008,180 |
| 2024-07-04 | 4850 | 4830 | 4880 | 4800 | -1.23% | 11 | 18 | 86,810 |
| 2024-07-03 | 4830 | 4890 | 4960 | 4830 | +0.20% | 10 | 15 | 73,200 |
| 2024-07-02 | 4760 | 4880 | 5040 | 4760 | +1.67% | 22 | 31 | 153,600 |
| 2024-07-01 | 4770 | 4800 | 5190 | 4690 | +0.42% | 47 | 107 | 523,870 |
| 2024-06-28 | 4670 | 4780 | 4980 | 4660 | +2.58% | 145 | 501 | 2,428,240 |
| 2024-06-27 | 4760 | 4660 | 4860 | 4580 | -1.48% | 62 | 163 | 764,450 |
| 2024-06-26 | 4710 | 4730 | 4760 | 4680 | -0.21% | 21 | 52 | 245,210 |
| 2024-06-25 | 4690 | 4740 | 4740 | 4680 | +1.28% | 15 | 91 | 426,200 |
| 2024-06-24 | 4710 | 4680 | 4710 | 4680 | 0.00% | 3 | 14 | 65,560 |
| 2024-06-21 | 4900 | 4680 | 4900 | 4680 | -0.43% | 18 | 90 | 423,240 |
| 2024-06-20 | 4680 | 4700 | 4840 | 4680 | +0.43% | 34 | 278 | 1,308,180 |
| 2024-06-19 | 4690 | 4680 | 4990 | 4680 | 0.00% | 77 | 131 | 622,390 |
| 2024-06-18 | 4750 | 4680 | 4750 | 4680 | 0.00% | 42 | 148 | 695,130 |
| 2024-06-17 | 4830 | 4680 | 4830 | 4680 | -2.09% | 41 | 116 | 547,460 |
| 2024-06-14 | 4870 | 4780 | 4870 | 4760 | +0.42% | 9 | 12 | 57,620 |
| 2024-06-13 | 4650 | 4760 | 4870 | 4370 | -1.24% | 28 | 51 | 242,960 |
| 2024-06-11 | 4640 | 4820 | 5040 | 4640 | +5.01% | 230 | 451 | 2,230,920 |
| 2024-06-10 | 4850 | 4590 | 4850 | 4580 | -1.29% | 32 | 68 | 316,890 |
| 2024-06-07 | 4630 | 4650 | 4810 | 4540 | +0.43% | 76 | 143 | 664,860 |
| 2024-06-06 | 4840 | 4630 | 4840 | 4520 | -4.34% | 85 | 124 | 572,960 |
| 2024-06-05 | 4990 | 4840 | 5210 | 4790 | -3.20% | 223 | 413 | 2,050,550 |
| 2024-06-04 | 4350 | 5000 | 5000 | 4350 | +21.65% | 438 | 1,004 | 4,829,990 |
| 2024-06-03 | 4300 | 4110 | 4320 | 4080 | -4.20% | 40 | 64 | 267,010 |
| 2024-05-31 | 4460 | 4290 | 4470 | 4190 | -4.88% | 57 | 114 | 491,770 |
| 2024-05-30 | 4540 | 4510 | 4580 | 4500 | -0.22% | 29 | 38 | 172,510 |
| 2024-05-29 | 4690 | 4520 | 4700 | 4500 | -4.24% | 45 | 80 | 366,560 |
| 2024-05-28 | 4690 | 4720 | 4930 | 4390 | +0.21% | 132 | 271 | 1,248,900 |
| 2024-05-27 | 4900 | 4710 | 4990 | 4630 | -4.85% | 46 | 87 | 416,960 |
| 2024-05-24 | 4910 | 4950 | 4950 | 4900 | +0.81% | 18 | 37 | 181,580 |
| 2024-05-23 | 5080 | 4910 | 5090 | 4910 | -0.81% | 41 | 64 | 318,400 |
| 2024-05-22 | 4900 | 4950 | 5110 | 4860 | +3.13% | 34 | 61 | 302,720 |
| 2024-05-21 | 5040 | 4800 | 5040 | 4770 | -4.57% | 50 | 84 | 411,760 |
| 2024-05-20 | 4880 | 5030 | 5070 | 4880 | +3.50% | 63 | 238 | 1,183,990 |
| 2024-05-17 | 4920 | 4860 | 4920 | 4850 | -1.62% | 31 | 53 | 258,440 |
| 2024-05-16 | 4990 | 4940 | 5000 | 4900 | -1.00% | 30 | 44 | 218,140 |
| 2024-05-15 | 5050 | 4990 | 5050 | 4970 | -0.99% | 39 | 54 | 270,520 |
| 2024-05-14 | 5080 | 5040 | 5080 | 5010 | -0.79% | 33 | 70 | 354,180 |
| 2024-05-13 | 5120 | 5080 | 5140 | 5050 | -0.78% | 35 | 60 | 305,470 |
| 2024-05-10 | 5110 | 5120 | 5120 | 5060 | +0.20% | 20 | 32 | 162,840 |
| 2024-05-08 | 5080 | 5110 | 5150 | 5080 | -0.78% | 44 | 69 | 352,360 |
| 2024-05-07 | 5140 | 5150 | 5700 | 5140 | +0.19% | 304 | 664 | 3,579,110 |
| 2024-05-06 | 5190 | 5140 | 5220 | 5140 | -0.77% | 28 | 49 | 254,350 |
| 2024-05-03 | 5230 | 5180 | 5230 | 5030 | -0.58% | 123 | 186 | 950,320 |
| 2024-05-02 | 5300 | 5210 | 5320 | 5210 | -1.70% | 22 | 36 | 189,510 |
| 2024-04-30 | 5250 | 5300 | 5300 | 5200 | +0.38% | 18 | 31 | 163,130 |
| 2024-04-29 | 5250 | 5280 | 5290 | 5220 | +1.34% | 10 | 15 | 78,970 |
| 2024-04-27 | 5220 | 5210 | 5380 | 5200 | -0.19% | 62 | 123 | 649,840 |
| 2024-04-26 | 5200 | 5220 | 5220 | 5130 | +0.38% | 25 | 45 | 233,300 |
| 2024-04-25 | 5280 | 5200 | 5280 | 5160 | -1.14% | 29 | 56 | 291,890 |
| 2024-04-24 | 5280 | 5260 | 5280 | 5260 | -0.75% | 13 | 63 | 332,520 |
| 2024-04-23 | 5320 | 5300 | 5790 | 5290 | 0.00% | 323 | 1,026 | 5,619,230 |
| 2024-04-22 | 5230 | 5300 | 5310 | 5180 | +1.92% | 42 | 134 | 707,090 |
| 2024-04-19 | 5130 | 5200 | 5320 | 5130 | +0.97% | 78 | 152 | 796,180 |
| 2024-04-18 | 5180 | 5150 | 5180 | 5120 | +0.39% | 20 | 30 | 154,350 |
| 2024-04-17 | 5120 | 5130 | 5320 | 5120 | +0.20% | 66 | 179 | 932,510 |
| 2024-04-16 | 5150 | 5120 | 5200 | 5120 | -0.78% | 27 | 36 | 185,280 |
| 2024-04-15 | 5090 | 5160 | 5330 | 5010 | +0.78% | 209 | 391 | 2,032,140 |
| 2024-04-12 | 5120 | 5120 | 5180 | 5030 | +0.99% | 31 | 81 | 414,220 |
| 2024-04-11 | 5210 | 5070 | 5230 | 5000 | -2.69% | 177 | 306 | 1,562,220 |
| 2024-04-10 | 5190 | 5210 | 5220 | 5190 | +0.39% | 23 | 29 | 150,960 |
| 2024-04-09 | 5230 | 5190 | 5370 | 5080 | -1.14% | 120 | 243 | 1,274,880 |
| 2024-04-08 | 5250 | 5250 | 5390 | 5220 | -0.57% | 109 | 188 | 997,030 |
| 2024-04-05 | 5320 | 5280 | 5340 | 5250 | 0.00% | 28 | 36 | 190,880 |
| 2024-04-04 | 5340 | 5280 | 5740 | 5180 | -1.31% | 276 | 524 | 2,836,440 |
| 2024-04-03 | 5800 | 5350 | 5810 | 5300 | -4.12% | 300 | 675 | 3,671,200 |
| 2024-04-02 | 5430 | 5580 | 6140 | 5430 | +3.53% | 1031 | 2,638 | 15,240,990 |
| 2024-04-01 | 5360 | 5390 | 5490 | 5280 | 0.00% | 136 | 205 | 1,102,730 |
| 2024-03-29 | 5180 | 5390 | 5470 | 5180 | +5.07% | 191 | 448 | 2,394,440 |
| 2024-03-28 | 5210 | 5130 | 5350 | 5130 | -1.72% | 130 | 361 | 1,885,910 |
| 2024-03-27 | 5040 | 5220 | 5370 | 5040 | +4.40% | 350 | 811 | 4,250,320 |
| 2024-03-26 | 4940 | 5000 | 5050 | 4910 | +2.46% | 51 | 139 | 695,420 |
| 2024-03-25 | 4940 | 4880 | 4990 | 4840 | -1.41% | 40 | 68 | 333,270 |
| 2024-03-22 | 4950 | 4950 | 4980 | 4940 | 0.00% | 12 | 15 | 74,250 |
| 2024-03-21 | 4910 | 4950 | 4990 | 4860 | +1.02% | 15 | 21 | 103,780 |
| 2024-03-20 | 4880 | 4900 | 5040 | 4760 | +1.24% | 57 | 99 | 488,980 |
| 2024-03-19 | 4980 | 4840 | 5100 | 4810 | -2.42% | 74 | 95 | 468,710 |
| 2024-03-18 | 4980 | 4960 | 4980 | 4900 | -0.20% | 31 | 41 | 202,280 |
| 2024-03-15 | 5020 | 4970 | 5050 | 4940 | -0.80% | 27 | 55 | 274,320 |
| 2024-03-14 | 5190 | 5010 | 5280 | 4950 | -3.47% | 118 | 199 | 1,016,510 |
| 2024-03-13 | 4960 | 5190 | 5240 | 4960 | +4.64% | 158 | 286 | 1,480,710 |
| 2024-03-12 | 5080 | 4960 | 5090 | 4960 | -1.78% | 34 | 107 | 536,550 |
| 2024-03-11 | 5110 | 5050 | 5170 | 4960 | -1.37% | 60 | 104 | 526,340 |
| 2024-03-07 | 5160 | 5120 | 5180 | 5110 | -0.19% | 14 | 23 | 118,220 |
| 2024-03-06 | 5130 | 5130 | 5210 | 5100 | +0.79% | 33 | 52 | 267,360 |
| 2024-03-05 | 5220 | 5090 | 5220 | 5090 | -2.49% | 68 | 141 | 724,520 |
| 2024-03-04 | 5490 | 5220 | 5550 | 5030 | -3.51% | 290 | 639 | 3,339,180 |
| 2024-03-01 | 5280 | 5410 | 5800 | 5280 | +2.27% | 206 | 406 | 2,253,680 |
| 2024-02-29 | 5160 | 5290 | 5290 | 5160 | +2.32% | 17 | 21 | 109,840 |
| 2024-02-28 | 5190 | 5170 | 5330 | 5130 | -0.96% | 37 | 52 | 270,570 |
| 2024-02-27 | 5180 | 5220 | 5510 | 5040 | +0.97% | 172 | 295 | 1,567,460 |
| 2024-02-26 | 5060 | 5170 | 5190 | 5050 | +4.23% | 66 | 123 | 628,190 |
| 2024-02-22 | 5040 | 4960 | 5070 | 4850 | +1.85% | 44 | 99 | 494,370 |
| 2024-02-21 | 5160 | 4870 | 5160 | 4640 | -5.62% | 174 | 352 | 1,715,270 |
| 2024-02-20 | 5410 | 5160 | 5410 | 5160 | -4.09% | 94 | 156 | 815,440 |
| 2024-02-19 | 5540 | 5380 | 5600 | 5320 | -3.41% | 122 | 199 | 1,076,140 |
| 2024-02-16 | 5590 | 5570 | 5700 | 5490 | -0.36% | 47 | 92 | 513,080 |
| 2024-02-15 | 5600 | 5590 | 5640 | 5430 | -0.18% | 84 | 138 | 761,740 |
| 2024-02-14 | 5790 | 5600 | 5800 | 5590 | -3.28% | 56 | 88 | 499,900 |
| 2024-02-13 | 5490 | 5790 | 5800 | 5490 | +5.27% | 178 | 310 | 1,758,510 |
| 2024-02-12 | 5560 | 5500 | 5600 | 5100 | -0.36% | 127 | 229 | 1,234,250 |
| 2024-02-09 | 5690 | 5520 | 5700 | 5410 | -3.16% | 114 | 202 | 1,117,090 |
| 2024-02-08 | 5740 | 5700 | 5890 | 5650 | -0.70% | 89 | 179 | 1,029,320 |
| 2024-02-07 | 5730 | 5740 | 5840 | 5720 | +0.35% | 82 | 220 | 1,271,880 |
| 2024-02-06 | 5780 | 5720 | 5780 | 5570 | -1.38% | 118 | 261 | 1,488,260 |
| 2024-02-05 | 5880 | 5800 | 6000 | 5550 | -1.69% | 107 | 212 | 1,236,160 |
| 2024-02-02 | 5810 | 5900 | 5900 | 5350 | +2.79% | 202 | 492 | 2,771,180 |
| 2024-02-01 | 5860 | 5740 | 5880 | 5720 | -2.38% | 99 | 207 | 1,196,150 |
| 2024-01-31 | 5880 | 5880 | 5900 | 5780 | 0.00% | 58 | 109 | 635,340 |
| 2024-01-30 | 5930 | 5880 | 5930 | 5835 | +0.86% | 79 | 193 | 1,132,675 |
| 2024-01-29 | 6045 | 5830 | 6145 | 5780 | -2.10% | 123 | 271 | 1,604,390 |
| 2024-01-26 | 6045 | 5955 | 6055 | 5900 | -1.08% | 57 | 121 | 720,775 |
| 2024-01-25 | 6195 | 6020 | 6490 | 5780 | -1.87% | 405 | 970 | 5,890,620 |
| 2024-01-24 | 5955 | 6135 | 6250 | 5950 | +3.11% | 507 | 1,460 | 8,923,790 |
| 2024-01-23 | 5765 | 5950 | 5990 | 5725 | +3.48% | 144 | 513 | 3,011,340 |
| 2024-01-22 | 5835 | 5750 | 5835 | 5700 | -0.78% | 64 | 201 | 1,156,270 |
| 2024-01-19 | 5880 | 5795 | 5985 | 5700 | -0.86% | 166 | 484 | 2,814,500 |
| 2024-01-18 | 5655 | 5845 | 5995 | 5615 | +4.28% | 294 | 810 | 4,720,640 |
| 2024-01-17 | 5675 | 5605 | 5745 | 5510 | -1.23% | 301 | 548 | 3,058,820 |
| 2024-01-16 | 5995 | 5675 | 6000 | 5655 | -5.42% | 700 | 1,337 | 7,657,635 |
| 2024-01-15 | 5775 | 6000 | 6280 | 5775 | +4.26% | 468 | 1,148 | 6,917,280 |
| 2024-01-12 | 5895 | 5755 | 5950 | 5570 | +0.17% | 105 | 198 | 1,137,205 |
| 2024-01-11 | 5795 | 5745 | 5925 | 5500 | -0.78% | 176 | 421 | 2,424,860 |
| 2024-01-10 | 5850 | 5790 | 6000 | 5700 | -0.86% | 230 | 525 | 3,072,325 |
| 2024-01-09 | 5295 | 5840 | 6085 | 5290 | +11.88% | 584 | 1,331 | 7,665,045 |
| 2024-01-08 | 4915 | 5220 | 5260 | 4915 | +6.53% | 148 | 328 | 1,691,175 |
| 2024-01-05 | 4760 | 4900 | 5155 | 4760 | +3.16% | 199 | 494 | 2,438,375 |
| 2024-01-04 | 4735 | 4750 | 4770 | 4735 | +0.53% | 26 | 69 | 328,210 |
| 2024-01-03 | 4590 | 4725 | 4775 | 4590 | 0.00% | 80 | 163 | 767,440 |