ОМЗ (Объединенные машиностроительные заводы)
OMZZP
11240 ₽ -0.35% ↓История котировок OMZZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 4965 | 4995 | 4995 | 4940 | +0.20% | 6 | 6 | 29,830 |
| 2022-12-29 | 5085 | 4985 | 5085 | 4920 | -0.30% | 30 | 83 | 411,060 |
| 2022-12-28 | 5020 | 5000 | 5100 | 5000 | -1.96% | 18 | 63 | 320,480 |
| 2022-12-27 | 5285 | 5100 | 5285 | 4935 | +0.89% | 41 | 54 | 275,620 |
| 2022-12-26 | 5055 | 5055 | 5220 | 4925 | -1.08% | 62 | 141 | 712,890 |
| 2022-12-23 | 5030 | 5110 | 5150 | 5020 | +1.59% | 45 | 70 | 356,095 |
| 2022-12-22 | 4950 | 5030 | 5270 | 4895 | +2.65% | 149 | 231 | 1,169,260 |
| 2022-12-21 | 4930 | 4900 | 5200 | 4850 | -0.61% | 80 | 194 | 960,195 |
| 2022-12-20 | 4930 | 4930 | 4930 | 4930 | 0.00% | 2 | 2 | 9,860 |
| 2022-12-19 | 4885 | 4930 | 4930 | 4885 | 0.00% | 3 | 3 | 14,740 |
| 2022-12-16 | 4900 | 4930 | 4930 | 4900 | -0.50% | 5 | 6 | 29,515 |
| 2022-12-15 | 4885 | 4955 | 4955 | 4880 | +0.41% | 9 | 10 | 49,070 |
| 2022-12-14 | 4930 | 4935 | 4935 | 4895 | -0.10% | 8 | 18 | 88,335 |
| 2022-12-13 | 4960 | 4940 | 4970 | 4850 | 0.00% | 33 | 88 | 430,560 |
| 2022-12-12 | 4915 | 4940 | 5090 | 4890 | -0.70% | 47 | 49 | 243,795 |
| 2022-12-09 | 5005 | 4975 | 5005 | 4975 | -0.40% | 3 | 3 | 14,980 |
| 2022-12-08 | 4955 | 4995 | 5000 | 4945 | +1.63% | 9 | 9 | 44,720 |
| 2022-12-07 | 4950 | 4915 | 4965 | 4880 | -1.70% | 18 | 33 | 162,005 |
| 2022-12-06 | 5040 | 5000 | 5040 | 4900 | -2.63% | 9 | 12 | 59,770 |
| 2022-12-05 | 5050 | 5135 | 5150 | 4945 | +1.78% | 14 | 18 | 91,410 |
| 2022-12-02 | 4950 | 5045 | 5200 | 4870 | +2.02% | 40 | 66 | 329,360 |
| 2022-12-01 | 4940 | 4945 | 4995 | 4890 | +0.10% | 25 | 33 | 162,840 |
| 2022-11-30 | 5040 | 4940 | 5070 | 4935 | -1.50% | 21 | 52 | 259,210 |
| 2022-11-29 | 5025 | 5015 | 5095 | 4920 | -1.08% | 39 | 86 | 430,445 |
| 2022-11-28 | 5070 | 5070 | 5430 | 4900 | +2.84% | 44 | 54 | 276,645 |
| 2022-11-25 | 5160 | 4930 | 5185 | 4930 | -3.05% | 15 | 32 | 162,000 |
| 2022-11-24 | 5180 | 5085 | 5195 | 5010 | -0.39% | 35 | 41 | 209,630 |
| 2022-11-23 | 4815 | 5105 | 5340 | 4810 | +5.26% | 154 | 189 | 961,435 |
| 2022-11-22 | 4935 | 4850 | 4950 | 4850 | -1.82% | 15 | 16 | 78,260 |
| 2022-11-21 | 4985 | 4940 | 4985 | 4800 | -0.90% | 22 | 22 | 107,690 |
| 2022-11-18 | 4880 | 4985 | 4985 | 4860 | 0.00% | 14 | 22 | 108,870 |
| 2022-11-17 | 4970 | 4985 | 4990 | 4870 | +1.01% | 17 | 17 | 83,865 |
| 2022-11-16 | 4930 | 4935 | 5115 | 4760 | +0.10% | 104 | 162 | 800,635 |
| 2022-11-15 | 5120 | 4930 | 5120 | 4700 | -3.52% | 115 | 211 | 1,031,580 |
| 2022-11-14 | 5285 | 5110 | 5390 | 5085 | -2.20% | 89 | 140 | 731,935 |
| 2022-11-11 | 5060 | 5225 | 5395 | 5035 | +2.25% | 155 | 228 | 1,177,900 |
| 2022-11-10 | 5140 | 5110 | 5190 | 4925 | -1.54% | 176 | 227 | 1,145,995 |
| 2022-11-09 | 4885 | 5190 | 5780 | 4885 | +4.95% | 711 | 1,500 | 8,121,855 |
| 2022-11-08 | 4995 | 4945 | 5000 | 4900 | -0.80% | 25 | 56 | 275,345 |
| 2022-11-07 | 5035 | 4985 | 5185 | 4900 | -2.73% | 133 | 268 | 1,329,010 |
| 2022-11-03 | 5180 | 5125 | 5205 | 5000 | -1.35% | 64 | 78 | 396,915 |
| 2022-11-02 | 5440 | 5195 | 5550 | 5000 | -4.50% | 163 | 248 | 1,272,075 |
| 2022-11-01 | 5980 | 5440 | 6050 | 5350 | -9.03% | 479 | 773 | 4,306,360 |
| 2022-10-31 | 4340 | 5980 | 5980 | 4340 | +38.59% | 1818 | 3,556 | 19,409,915 |
| 2022-10-28 | 4355 | 4315 | 4430 | 4255 | -0.69% | 24 | 24 | 103,715 |
| 2022-10-27 | 4395 | 4345 | 4395 | 4275 | -0.69% | 9 | 9 | 38,960 |
| 2022-10-26 | 4415 | 4375 | 4425 | 4265 | -0.68% | 37 | 48 | 209,320 |
| 2022-10-25 | 4540 | 4405 | 4540 | 4250 | +1.26% | 60 | 97 | 419,475 |
| 2022-10-24 | 4255 | 4350 | 4350 | 4250 | +0.58% | 10 | 10 | 43,085 |
| 2022-10-21 | 4210 | 4325 | 4330 | 4210 | -0.46% | 6 | 7 | 30,160 |
| 2022-10-20 | 4225 | 4345 | 4345 | 4225 | +1.52% | 2 | 2 | 8,570 |
| 2022-10-19 | 4385 | 4280 | 4530 | 4200 | -2.73% | 11 | 14 | 60,080 |
| 2022-10-18 | 4190 | 4400 | 4450 | 4185 | +1.03% | 47 | 56 | 243,225 |
| 2022-10-17 | 4290 | 4355 | 4355 | 4290 | +1.16% | 7 | 8 | 34,430 |
| 2022-10-14 | 4295 | 4305 | 4430 | 4295 | -0.12% | 4 | 5 | 21,650 |
| 2022-10-13 | 4325 | 4310 | 4400 | 4160 | -0.46% | 12 | 24 | 102,300 |
| 2022-10-12 | 4380 | 4330 | 4380 | 4115 | -1.70% | 8 | 9 | 38,540 |
| 2022-10-11 | 4390 | 4405 | 4405 | 4325 | +1.03% | 8 | 12 | 52,380 |
| 2022-10-10 | 4360 | 4360 | 4360 | 4360 | -1.02% | 1 | 1 | 4,360 |
| 2022-10-07 | 4280 | 4405 | 4405 | 4265 | -1.01% | 6 | 7 | 30,145 |
| 2022-10-06 | 4320 | 4450 | 4450 | 4320 | -0.56% | 3 | 4 | 17,525 |
| 2022-10-05 | 4305 | 4475 | 4480 | 4300 | -1.10% | 7 | 9 | 39,425 |
| 2022-10-04 | 4495 | 4525 | 4525 | 4310 | +5.23% | 11 | 13 | 57,625 |
| 2022-10-03 | 4145 | 4300 | 4380 | 4145 | +2.75% | 10 | 14 | 60,385 |
| 2022-09-30 | 3980 | 4185 | 4235 | 3980 | +1.58% | 16 | 26 | 106,070 |
| 2022-09-29 | 3980 | 4120 | 4735 | 3980 | -2.02% | 55 | 83 | 352,580 |
| 2022-09-28 | 4205 | 4205 | 4205 | 4195 | 0.00% | 15 | 25 | 105,040 |
| 2022-09-27 | 4905 | 4205 | 4905 | 4200 | -1.75% | 20 | 31 | 135,210 |
| 2022-09-26 | 4300 | 4280 | 4300 | 4145 | -1.95% | 25 | 56 | 237,485 |
| 2022-09-23 | 4445 | 4365 | 4450 | 4330 | -2.89% | 30 | 82 | 358,480 |
| 2022-09-22 | 4500 | 4495 | 4545 | 4410 | 0.00% | 19 | 59 | 266,520 |
| 2022-09-21 | 4605 | 4495 | 5200 | 4335 | -2.39% | 177 | 366 | 1,718,165 |
| 2022-09-20 | 4730 | 4605 | 4825 | 4605 | -2.44% | 67 | 105 | 493,150 |
| 2022-09-19 | 4800 | 4720 | 4810 | 4620 | +1.51% | 38 | 38 | 179,260 |
| 2022-09-16 | 4690 | 4650 | 4965 | 4650 | +0.98% | 131 | 182 | 864,445 |
| 2022-09-15 | 4515 | 4605 | 4755 | 4450 | +3.02% | 226 | 369 | 1,705,735 |
| 2022-09-14 | 4510 | 4470 | 4510 | 4300 | -0.67% | 51 | 62 | 273,220 |
| 2022-09-13 | 4485 | 4500 | 4510 | 4415 | 0.00% | 27 | 39 | 174,445 |
| 2022-09-12 | 4515 | 4500 | 4570 | 4490 | +1.93% | 36 | 36 | 162,780 |
| 2022-09-09 | 4440 | 4415 | 4570 | 4405 | +0.11% | 21 | 38 | 169,270 |
| 2022-09-08 | 4430 | 4410 | 4435 | 4340 | -0.34% | 34 | 45 | 197,665 |
| 2022-09-07 | 4300 | 4425 | 4425 | 4300 | +1.03% | 61 | 80 | 347,960 |
| 2022-09-06 | 4450 | 4380 | 4550 | 4355 | -1.90% | 71 | 96 | 429,085 |
| 2022-09-05 | 4450 | 4465 | 4630 | 4385 | +1.59% | 61 | 95 | 428,690 |
| 2022-09-02 | 4450 | 4395 | 4450 | 4305 | -1.12% | 76 | 103 | 449,060 |
| 2022-09-01 | 4575 | 4445 | 4895 | 4350 | -2.09% | 125 | 194 | 866,260 |
| 2022-08-31 | 5010 | 4540 | 5200 | 4315 | -5.61% | 478 | 933 | 4,425,620 |
| 2022-08-30 | 4715 | 4810 | 5800 | 4435 | +11.99% | 2335 | 5,243 | 27,749,905 |
| 2022-08-29 | 4340 | 4295 | 4550 | 4295 | +2.26% | 39 | 80 | 347,365 |
| 2022-08-26 | 4160 | 4200 | 4290 | 4155 | -0.24% | 16 | 23 | 97,015 |
| 2022-08-25 | 4350 | 4210 | 4530 | 4180 | -0.36% | 55 | 70 | 303,445 |
| 2022-08-24 | 4160 | 4225 | 4860 | 4140 | +1.56% | 270 | 440 | 1,967,280 |
| 2022-08-23 | 4145 | 4160 | 4575 | 4105 | +1.71% | 177 | 262 | 1,142,870 |
| 2022-08-22 | 4095 | 4090 | 4130 | 4090 | +1.36% | 8 | 12 | 49,285 |
| 2022-08-19 | 4100 | 4035 | 4250 | 4025 | -0.98% | 58 | 65 | 269,975 |
| 2022-08-18 | 4065 | 4075 | 4075 | 4025 | +0.37% | 7 | 11 | 44,575 |
| 2022-08-17 | 4065 | 4060 | 4075 | 4050 | +0.25% | 7 | 7 | 28,455 |
| 2022-08-16 | 4060 | 4050 | 4060 | 4050 | 0.00% | 6 | 6 | 24,325 |
| 2022-08-15 | 4035 | 4050 | 4050 | 4035 | +1.38% | 5 | 14 | 56,580 |
| 2022-08-12 | 4005 | 3995 | 4020 | 3990 | +0.13% | 5 | 5 | 20,010 |
| 2022-08-11 | 4125 | 3990 | 4225 | 3970 | -0.99% | 16 | 19 | 77,090 |
| 2022-08-10 | 4005 | 4030 | 4030 | 4005 | 0.00% | 4 | 13 | 52,100 |
| 2022-08-09 | 3995 | 4030 | 4030 | 3985 | +0.12% | 7 | 9 | 35,930 |
| 2022-08-08 | 4050 | 4025 | 4065 | 4025 | +0.12% | 3 | 3 | 12,140 |
| 2022-08-05 | 4005 | 4020 | 4020 | 4005 | 0.00% | 5 | 7 | 28,100 |
| 2022-08-04 | 4020 | 4020 | 4020 | 4020 | -1.23% | 1 | 2 | 8,040 |
| 2022-08-03 | 4075 | 4070 | 4075 | 4065 | -1.09% | 4 | 4 | 16,280 |
| 2022-08-01 | 4125 | 4115 | 4125 | 4110 | +1.35% | 3 | 4 | 16,465 |
| 2022-07-29 | 4055 | 4060 | 4105 | 4050 | -0.37% | 10 | 16 | 64,970 |
| 2022-07-28 | 4065 | 4075 | 4075 | 4015 | -0.24% | 3 | 3 | 12,155 |
| 2022-07-27 | 4095 | 4085 | 4100 | 4060 | +0.12% | 4 | 4 | 16,340 |
| 2022-07-26 | 4115 | 4080 | 4120 | 4080 | +0.74% | 7 | 8 | 32,835 |
| 2022-07-25 | 4175 | 4050 | 4175 | 4010 | -1.58% | 31 | 36 | 146,920 |
| 2022-07-22 | 4035 | 4115 | 4120 | 4030 | +1.73% | 9 | 9 | 36,510 |
| 2022-07-21 | 4010 | 4045 | 4165 | 4010 | +0.50% | 19 | 30 | 121,485 |
| 2022-07-20 | 4150 | 4025 | 4150 | 4015 | -3.94% | 16 | 18 | 72,850 |
| 2022-07-19 | 4005 | 4190 | 4190 | 3990 | +3.84% | 12 | 13 | 52,870 |
| 2022-07-18 | 4025 | 4035 | 4075 | 4000 | -0.25% | 18 | 23 | 92,700 |
| 2022-07-15 | 4110 | 4045 | 4110 | 3990 | -1.10% | 25 | 28 | 113,055 |
| 2022-07-14 | 4175 | 4090 | 4175 | 4025 | -2.39% | 36 | 40 | 163,505 |
| 2022-07-13 | 4430 | 4190 | 4785 | 4010 | -3.79% | 128 | 187 | 809,255 |
| 2022-07-12 | 4500 | 4355 | 4615 | 4095 | -1.47% | 87 | 154 | 672,420 |
| 2022-07-11 | 4150 | 4420 | 4835 | 4090 | +10.22% | 287 | 463 | 2,113,775 |
| 2022-07-08 | 4285 | 4010 | 4395 | 4010 | -2.20% | 30 | 41 | 172,970 |
| 2022-07-07 | 4135 | 4100 | 4200 | 4050 | +3.02% | 16 | 21 | 87,455 |
| 2022-07-05 | 3980 | 3980 | 3980 | 3975 | -0.13% | 3 | 3 | 11,935 |
| 2022-07-04 | 4030 | 3985 | 4030 | 3985 | -1.48% | 5 | 5 | 20,060 |
| 2022-07-01 | 4045 | 4045 | 4045 | 4000 | -1.34% | 7 | 9 | 36,190 |
| 2022-06-30 | 4045 | 4100 | 4100 | 4015 | +0.24% | 4 | 6 | 24,280 |
| 2022-06-29 | 4170 | 4090 | 4250 | 4090 | -1.33% | 11 | 13 | 54,800 |
| 2022-06-28 | 4005 | 4145 | 4145 | 4000 | +0.24% | 9 | 13 | 53,325 |
| 2022-06-27 | 4135 | 4135 | 4135 | 4135 | +2.10% | 1 | 1 | 4,135 |
| 2022-06-24 | 4105 | 4050 | 4105 | 3980 | -0.98% | 13 | 14 | 56,315 |
| 2022-06-22 | 4090 | 4090 | 4090 | 4090 | -1.09% | 1 | 1 | 4,090 |
| 2022-06-21 | 4135 | 4135 | 4135 | 4135 | +0.36% | 1 | 1 | 4,135 |
| 2022-06-20 | 4060 | 4120 | 4120 | 3995 | +1.60% | 16 | 18 | 72,835 |
| 2022-06-17 | 4040 | 4055 | 4350 | 4025 | -0.98% | 37 | 55 | 229,770 |
| 2022-06-16 | 4080 | 4095 | 4190 | 4025 | +2.50% | 18 | 26 | 106,645 |
| 2022-06-15 | 3915 | 3995 | 4000 | 3915 | +0.50% | 9 | 11 | 43,525 |
| 2022-06-14 | 3975 | 3975 | 3975 | 3960 | -0.87% | 9 | 14 | 55,575 |
| 2022-06-10 | 4120 | 4010 | 4120 | 3970 | -1.11% | 8 | 8 | 32,175 |
| 2022-06-09 | 4040 | 4055 | 4055 | 4040 | 0.00% | 2 | 2 | 8,095 |
| 2022-06-08 | 4060 | 4055 | 4070 | 3960 | -1.46% | 18 | 20 | 80,625 |
| 2022-06-07 | 4035 | 4115 | 4115 | 4035 | -3.86% | 2 | 2 | 8,150 |
| 2022-06-06 | 4185 | 4280 | 4280 | 4185 | +0.59% | 2 | 2 | 8,465 |
| 2022-06-03 | 4195 | 4255 | 4290 | 4080 | +1.31% | 8 | 9 | 37,675 |
| 2022-06-02 | 4190 | 4200 | 4300 | 4105 | +0.96% | 9 | 9 | 37,980 |
| 2022-06-01 | 4075 | 4160 | 4160 | 4075 | -0.83% | 2 | 2 | 8,235 |
| 2022-05-31 | 4150 | 4195 | 4240 | 4150 | -1.06% | 9 | 20 | 84,140 |
| 2022-05-30 | 4340 | 4240 | 4345 | 4240 | -1.40% | 4 | 4 | 17,210 |
| 2022-05-27 | 4020 | 4300 | 4320 | 4020 | +1.53% | 13 | 25 | 105,050 |
| 2022-05-26 | 4200 | 4235 | 4285 | 4200 | +0.83% | 5 | 5 | 21,120 |
| 2022-05-25 | 4360 | 4200 | 4360 | 3900 | -5.19% | 41 | 61 | 250,555 |
| 2022-05-24 | 4410 | 4430 | 4430 | 4410 | -0.23% | 3 | 3 | 13,270 |
| 2022-05-23 | 4450 | 4440 | 4550 | 4405 | +1.72% | 13 | 17 | 75,590 |
| 2022-05-20 | 4395 | 4365 | 4395 | 4360 | -2.13% | 4 | 5 | 21,840 |
| 2022-05-19 | 4495 | 4460 | 4495 | 4390 | +2.88% | 6 | 7 | 31,070 |
| 2022-05-18 | 4420 | 4335 | 4425 | 4335 | -1.81% | 7 | 10 | 44,110 |
| 2022-05-17 | 4415 | 4415 | 4415 | 4415 | +2.20% | 1 | 1 | 4,415 |
| 2022-05-16 | 4425 | 4320 | 4425 | 4320 | +0.47% | 4 | 4 | 17,535 |
| 2022-05-13 | 4410 | 4300 | 4425 | 4200 | -2.49% | 25 | 35 | 150,655 |
| 2022-05-12 | 4520 | 4410 | 4725 | 4410 | -2.22% | 25 | 33 | 149,295 |
| 2022-05-11 | 4400 | 4510 | 4715 | 4400 | +2.15% | 42 | 53 | 241,225 |
| 2022-05-06 | 4345 | 4415 | 4415 | 4305 | +1.85% | 8 | 9 | 39,165 |
| 2022-05-05 | 4535 | 4335 | 4535 | 4305 | -3.02% | 23 | 36 | 158,155 |
| 2022-05-04 | 4560 | 4470 | 4565 | 4470 | -0.45% | 7 | 9 | 40,545 |
| 2022-04-29 | 4605 | 4490 | 4605 | 4400 | -1.86% | 45 | 61 | 271,510 |
| 2022-04-28 | 4560 | 4575 | 4700 | 4500 | -0.65% | 36 | 38 | 173,855 |
| 2022-04-27 | 4620 | 4605 | 4710 | 4510 | +1.99% | 10 | 10 | 46,150 |
| 2022-04-26 | 4460 | 4515 | 4585 | 4445 | -0.44% | 13 | 13 | 59,090 |
| 2022-04-25 | 4630 | 4535 | 4630 | 4425 | -2.05% | 25 | 35 | 157,665 |
| 2022-04-22 | 4630 | 4630 | 4630 | 4630 | -0.64% | 1 | 1 | 4,630 |
| 2022-04-21 | 4740 | 4660 | 4740 | 4585 | -1.58% | 8 | 8 | 37,240 |
| 2022-04-20 | 4515 | 4735 | 4850 | 4515 | +1.18% | 47 | 56 | 261,600 |
| 2022-04-19 | 4600 | 4680 | 4885 | 4520 | +1.30% | 31 | 34 | 158,295 |
| 2022-04-18 | 4615 | 4620 | 4620 | 4600 | 0.00% | 6 | 8 | 36,875 |
| 2022-04-15 | 4685 | 4620 | 4700 | 4505 | -2.94% | 37 | 44 | 202,370 |
| 2022-04-14 | 4895 | 4760 | 4940 | 4750 | -4.23% | 7 | 7 | 34,040 |
| 2022-04-13 | 4970 | 4970 | 4970 | 4970 | +3.11% | 1 | 1 | 4,970 |
| 2022-04-12 | 4745 | 4820 | 4975 | 4725 | -2.43% | 20 | 25 | 120,065 |
| 2022-04-11 | 4775 | 4940 | 5005 | 4750 | +6.93% | 57 | 122 | 601,215 |
| 2022-04-08 | 4680 | 4620 | 4725 | 4620 | -1.49% | 14 | 17 | 79,250 |
| 2022-04-07 | 4825 | 4690 | 4835 | 4670 | -0.42% | 18 | 22 | 104,015 |
| 2022-04-06 | 4670 | 4710 | 4875 | 4670 | -3.88% | 15 | 17 | 81,345 |
| 2022-04-05 | 4905 | 4900 | 4945 | 4660 | -2.39% | 45 | 51 | 245,010 |
| 2022-04-04 | 4500 | 5020 | 5440 | 4500 | +13.32% | 197 | 374 | 1,813,310 |
| 2022-04-01 | 4795 | 4430 | 4795 | 4400 | -7.71% | 36 | 45 | 206,650 |
| 2022-03-31 | 4515 | 4800 | 4895 | 4515 | +6.31% | 30 | 34 | 159,360 |
| 2022-03-30 | 4900 | 4515 | 5000 | 4500 | +2.61% | 26 | 33 | 159,280 |
| 2022-03-29 | 4020 | 4400 | 5000 | 4020 | +15.49% | 29 | 63 | 294,145 |
| 2022-03-28 | 4020 | 3810 | 5200 | 3810 | -11.40% | 19 | 32 | 152,695 |
| 2022-02-25 | 4045 | 4300 | 4300 | 4045 | +10.40% | 17 | 28 | 115,415 |
| 2022-02-24 | 4300 | 3895 | 4300 | 3110 | -10.67% | 19 | 23 | 82,465 |
| 2022-02-22 | 4200 | 4360 | 4395 | 3900 | -3.11% | 45 | 67 | 277,660 |
| 2022-02-21 | 4775 | 4500 | 4820 | 4500 | -6.25% | 38 | 47 | 219,785 |
| 2022-02-18 | 4905 | 4800 | 4905 | 4765 | -3.23% | 22 | 44 | 212,420 |
| 2022-02-17 | 4950 | 4960 | 5120 | 4800 | -3.03% | 14 | 16 | 78,910 |
| 2022-02-16 | 4975 | 5115 | 5440 | 4710 | +3.33% | 159 | 304 | 1,526,055 |
| 2022-02-15 | 4645 | 4950 | 4950 | 4645 | +3.34% | 46 | 79 | 379,135 |
| 2022-02-14 | 4800 | 4790 | 4800 | 4615 | -2.04% | 48 | 64 | 301,595 |
| 2022-02-11 | 4920 | 4890 | 4920 | 4850 | -1.61% | 12 | 12 | 58,610 |
| 2022-02-10 | 4860 | 4970 | 4975 | 4855 | +0.51% | 6 | 9 | 44,505 |
| 2022-02-09 | 4755 | 4945 | 5200 | 4755 | +2.70% | 95 | 136 | 679,370 |
| 2022-02-08 | 4735 | 4815 | 4815 | 4735 | -0.62% | 4 | 4 | 19,105 |
| 2022-02-07 | 4745 | 4845 | 4845 | 4745 | +1.15% | 4 | 4 | 19,280 |
| 2022-02-04 | 4845 | 4790 | 4845 | 4710 | -0.73% | 8 | 8 | 38,245 |
| 2022-02-03 | 4785 | 4825 | 4825 | 4715 | +0.84% | 9 | 9 | 42,830 |
| 2022-02-02 | 4745 | 4785 | 4985 | 4745 | +2.79% | 76 | 127 | 618,800 |
| 2022-02-01 | 4655 | 4655 | 4730 | 4650 | 0.00% | 13 | 27 | 126,095 |
| 2022-01-31 | 4415 | 4655 | 4700 | 4415 | +3.10% | 21 | 25 | 115,885 |
| 2022-01-28 | 4360 | 4515 | 4575 | 4305 | +4.15% | 39 | 58 | 257,680 |
| 2022-01-27 | 4295 | 4335 | 4350 | 4200 | -0.91% | 23 | 27 | 115,030 |
| 2022-01-26 | 4280 | 4375 | 4395 | 4180 | +0.46% | 44 | 65 | 277,765 |
| 2022-01-25 | 4300 | 4355 | 4895 | 4250 | +0.69% | 90 | 139 | 619,715 |
| 2022-01-24 | 4460 | 4325 | 4460 | 4230 | -2.15% | 19 | 20 | 86,265 |
| 2022-01-21 | 4500 | 4420 | 4500 | 4420 | -2.00% | 10 | 12 | 53,635 |
| 2022-01-20 | 4430 | 4510 | 4510 | 4430 | -0.33% | 11 | 12 | 53,810 |
| 2022-01-19 | 4580 | 4525 | 4580 | 4410 | -1.31% | 27 | 30 | 135,155 |
| 2022-01-18 | 4625 | 4585 | 4625 | 4410 | -0.97% | 15 | 17 | 77,415 |
| 2022-01-17 | 4785 | 4630 | 4860 | 4630 | -4.54% | 21 | 22 | 104,520 |
| 2022-01-14 | 4855 | 4850 | 4855 | 4800 | -1.82% | 15 | 26 | 125,935 |
| 2022-01-13 | 4915 | 4940 | 5005 | 4800 | -0.30% | 50 | 80 | 389,320 |
| 2022-01-12 | 4950 | 4955 | 4965 | 4910 | -0.50% | 19 | 24 | 118,725 |
| 2022-01-11 | 4980 | 4980 | 5000 | 4945 | -0.20% | 10 | 11 | 54,660 |
| 2022-01-10 | 4995 | 4990 | 5000 | 4990 | +0.91% | 3 | 3 | 14,985 |
| 2022-01-06 | 4995 | 4945 | 4995 | 4855 | +0.20% | 28 | 32 | 156,875 |
| 2022-01-05 | 4865 | 4935 | 4980 | 4865 | -0.50% | 18 | 18 | 88,825 |
| 2022-01-04 | 4935 | 4960 | 4980 | 4935 | -0.60% | 10 | 11 | 54,675 |
| 2022-01-03 | 4930 | 4990 | 5075 | 4930 | 0.00% | 28 | 38 | 189,415 |