Теплант Восток (Профнастил)
PRFN
4.24 ₽ +0.09% ↑История котировок PRFN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 4.05 | 4.174 | 4.3 | 4.05 | +3.01% | 1191 | 2,595,300 | 10,859,228 |
| 2024-12-28 | 4.05 | 4.052 | 4.088 | 4.012 | +1.35% | 465 | 1,089,800 | 4,418,752 |
| 2024-12-27 | 4.108 | 3.998 | 4.14 | 3.99 | -2.82% | 1723 | 1,670,000 | 6,741,194 |
| 2024-12-26 | 4.154 | 4.114 | 4.288 | 4.064 | +0.54% | 850 | 1,641,900 | 6,830,312 |
| 2024-12-25 | 4.034 | 4.092 | 4.21 | 3.986 | +1.09% | 659 | 763,200 | 3,105,611 |
| 2024-12-24 | 4.18 | 4.048 | 4.18 | 3.988 | -2.93% | 855 | 1,316,200 | 5,334,677 |
| 2024-12-23 | 4.08 | 4.17 | 4.394 | 4.066 | +3.37% | 2064 | 5,193,700 | 22,096,242 |
| 2024-12-20 | 3.712 | 4.034 | 4.14 | 3.672 | +8.97% | 1608 | 2,730,200 | 10,672,722 |
| 2024-12-19 | 3.752 | 3.702 | 3.826 | 3.69 | -0.64% | 760 | 993,800 | 3,754,192 |
| 2024-12-18 | 3.628 | 3.726 | 3.756 | 3.62 | +2.70% | 481 | 893,500 | 3,307,603 |
| 2024-12-17 | 3.652 | 3.628 | 3.776 | 3.56 | -1.09% | 823 | 1,009,000 | 3,701,081 |
| 2024-12-16 | 3.856 | 3.668 | 3.898 | 3.668 | -5.85% | 743 | 1,405,700 | 5,269,836 |
| 2024-12-13 | 3.926 | 3.896 | 3.974 | 3.816 | -0.51% | 510 | 446,700 | 1,736,139 |
| 2024-12-12 | 4.028 | 3.916 | 4.082 | 3.91 | -2.10% | 658 | 653,600 | 2,610,212 |
| 2024-12-11 | 3.972 | 4 | 4.19 | 3.96 | +0.70% | 1363 | 1,845,400 | 7,531,693 |
| 2024-12-10 | 4.1 | 3.972 | 4.192 | 3.956 | -3.12% | 702 | 1,119,500 | 4,549,087 |
| 2024-12-09 | 4.104 | 4.1 | 4.184 | 4 | +0.99% | 805 | 1,546,500 | 6,361,636 |
| 2024-12-06 | 4.084 | 4.06 | 4.21 | 4.012 | +0.45% | 673 | 1,255,700 | 5,158,192 |
| 2024-12-05 | 4.04 | 4.042 | 4.18 | 3.966 | -1.51% | 854 | 1,358,800 | 5,514,845 |
| 2024-12-04 | 3.878 | 4.104 | 4.45 | 3.832 | +7.10% | 2204 | 3,436,700 | 14,297,003 |
| 2024-12-03 | 4.106 | 3.832 | 4.122 | 3.806 | -6.58% | 822 | 996,800 | 3,919,608 |
| 2024-12-02 | 4.142 | 4.102 | 4.248 | 4.09 | -0.92% | 504 | 1,046,100 | 4,339,820 |
| 2024-11-29 | 4.07 | 4.14 | 4.198 | 4.018 | +1.97% | 443 | 673,800 | 2,790,849 |
| 2024-11-28 | 3.87 | 4.06 | 4.336 | 3.87 | +5.07% | 1416 | 2,704,500 | 11,130,569 |
| 2024-11-27 | 4 | 3.864 | 4 | 3.41 | -3.40% | 2117 | 3,386,900 | 12,521,271 |
| 2024-11-26 | 4.4 | 4 | 4.418 | 3.902 | -9.30% | 1778 | 2,607,800 | 10,630,275 |
| 2024-11-25 | 4.514 | 4.41 | 4.538 | 4.266 | -2.61% | 734 | 978,000 | 4,296,240 |
| 2024-11-22 | 4.698 | 4.528 | 4.776 | 4.51 | +1.48% | 820 | 1,010,400 | 4,691,554 |
| 2024-11-21 | 4.726 | 4.462 | 4.726 | 4.41 | -4.86% | 1299 | 2,167,400 | 9,780,864 |
| 2024-11-20 | 4.74 | 4.69 | 4.796 | 4.664 | -0.93% | 502 | 707,800 | 3,358,362 |
| 2024-11-19 | 5.062 | 4.734 | 5.062 | 4.68 | -3.98% | 938 | 1,326,300 | 6,392,239 |
| 2024-11-18 | 5.014 | 4.93 | 5.014 | 4.776 | -1.68% | 533 | 1,057,900 | 5,199,158 |
| 2024-11-15 | 4.98 | 5.014 | 5.05 | 4.97 | +0.64% | 356 | 525,300 | 2,633,777 |
| 2024-11-14 | 5.074 | 4.982 | 5.17 | 4.982 | -2.39% | 475 | 513,500 | 2,589,653 |
| 2024-11-13 | 5.18 | 5.104 | 5.222 | 5.068 | -0.31% | 514 | 665,000 | 3,402,122 |
| 2024-11-12 | 5.086 | 5.12 | 5.44 | 5.086 | -1.01% | 1990 | 3,673,800 | 19,326,448 |
| 2024-11-11 | 5.032 | 5.172 | 5.172 | 5.032 | +2.86% | 600 | 938,900 | 4,802,236 |
| 2024-11-08 | 5.02 | 5.028 | 5.28 | 4.962 | +1.45% | 1203 | 1,690,200 | 8,580,563 |
| 2024-11-07 | 4.986 | 4.956 | 5.016 | 4.87 | -0.24% | 588 | 645,000 | 3,180,876 |
| 2024-11-06 | 4.882 | 4.968 | 5.186 | 4.818 | +3.33% | 2815 | 4,342,200 | 21,802,014 |
| 2024-11-05 | 4.8 | 4.808 | 4.86 | 4.77 | -0.46% | 394 | 678,200 | 3,270,159 |
| 2024-11-02 | 4.958 | 4.83 | 4.958 | 4.8 | -0.29% | 402 | 492,900 | 2,392,247 |
| 2024-11-01 | 4.828 | 4.844 | 4.92 | 4.77 | +0.58% | 573 | 788,900 | 3,808,255 |
| 2024-10-31 | 5 | 4.816 | 5.146 | 4.81 | -3.68% | 945 | 1,407,400 | 7,021,416 |
| 2024-10-30 | 4.864 | 5 | 5.182 | 4.864 | +2.80% | 1992 | 3,482,400 | 17,534,077 |
| 2024-10-29 | 4.81 | 4.864 | 4.984 | 4.744 | +1.21% | 661 | 1,000,600 | 4,844,760 |
| 2024-10-28 | 4.802 | 4.806 | 5.228 | 4.786 | +0.13% | 2615 | 4,430,500 | 22,188,797 |
| 2024-10-25 | 5.038 | 4.8 | 5.148 | 4.74 | -4.57% | 1449 | 1,744,200 | 8,566,796 |
| 2024-10-24 | 5.118 | 5.03 | 5.152 | 4.976 | -2.59% | 670 | 701,700 | 3,545,476 |
| 2024-10-23 | 5.222 | 5.164 | 5.272 | 5.116 | -1.90% | 531 | 646,200 | 3,334,702 |
| 2024-10-22 | 5.298 | 5.264 | 5.376 | 5.21 | -0.72% | 619 | 680,500 | 3,589,088 |
| 2024-10-21 | 5.382 | 5.302 | 5.428 | 5.278 | -1.38% | 707 | 763,200 | 4,072,751 |
| 2024-10-18 | 5.484 | 5.376 | 5.484 | 5.3 | -1.97% | 686 | 655,800 | 3,541,274 |
| 2024-10-17 | 5.498 | 5.484 | 5.592 | 5.424 | -0.65% | 651 | 968,400 | 5,334,059 |
| 2024-10-16 | 5.56 | 5.52 | 5.638 | 5.492 | -0.65% | 813 | 1,001,400 | 5,553,622 |
| 2024-10-15 | 5.664 | 5.556 | 5.664 | 5.514 | -0.64% | 1159 | 1,356,300 | 7,538,147 |
| 2024-10-14 | 5.54 | 5.592 | 5.888 | 5.474 | +0.94% | 4586 | 7,473,700 | 42,383,831 |
| 2024-10-11 | 5.58 | 5.54 | 5.62 | 5.458 | -0.72% | 1603 | 2,030,800 | 11,235,577 |
| 2024-10-10 | 5.54 | 5.58 | 5.834 | 5.454 | +3.45% | 3163 | 6,395,200 | 36,173,758 |
| 2024-10-09 | 5.486 | 5.394 | 5.514 | 5.28 | -1.68% | 1062 | 1,660,800 | 8,932,608 |
| 2024-10-08 | 5.646 | 5.486 | 5.646 | 5.43 | -1.05% | 573 | 677,400 | 3,726,392 |
| 2024-10-07 | 5.458 | 5.544 | 5.746 | 5.45 | +1.61% | 1690 | 3,260,100 | 18,182,100 |
| 2024-10-04 | 5.578 | 5.456 | 5.578 | 5.448 | +0.15% | 642 | 898,000 | 4,930,160 |
| 2024-10-03 | 5.55 | 5.448 | 5.628 | 5.356 | +0.18% | 1101 | 2,054,400 | 11,205,572 |
| 2024-10-02 | 5.478 | 5.438 | 5.65 | 5.404 | -3.58% | 1908 | 2,604,000 | 14,326,345 |
| 2024-10-01 | 5.842 | 5.64 | 5.93 | 5.5 | -3.46% | 1979 | 2,618,200 | 14,800,971 |
| 2024-09-30 | 5.826 | 5.842 | 5.97 | 5.78 | -0.14% | 1145 | 1,655,700 | 9,701,018 |
| 2024-09-27 | 5.75 | 5.85 | 5.9 | 5.664 | +0.65% | 1171 | 1,951,100 | 11,314,305 |
| 2024-09-26 | 5.9 | 5.812 | 6 | 5.62 | -1.26% | 2719 | 4,251,100 | 24,646,430 |
| 2024-09-25 | 6.1 | 5.886 | 6.21 | 5.82 | +4.18% | 6703 | 17,075,400 | 102,979,602 |
| 2024-09-24 | 5.476 | 5.65 | 5.934 | 5.414 | +4.63% | 6056 | 14,356,400 | 82,814,605 |
| 2024-09-23 | 5.366 | 5.4 | 5.494 | 5.274 | +1.05% | 1236 | 2,761,800 | 14,922,829 |
| 2024-09-20 | 5.302 | 5.344 | 5.42 | 5.202 | +0.68% | 952 | 1,807,800 | 9,684,729 |
| 2024-09-19 | 5.296 | 5.308 | 5.364 | 5.18 | -0.75% | 1237 | 1,994,800 | 10,567,712 |
| 2024-09-18 | 5.43 | 5.348 | 5.462 | 5.242 | -1.33% | 822 | 1,112,600 | 5,950,979 |
| 2024-09-17 | 5.47 | 5.42 | 5.49 | 5.33 | +0.37% | 1113 | 1,531,900 | 8,255,754 |
| 2024-09-16 | 5.272 | 5.4 | 5.55 | 5.27 | +2.90% | 2407 | 4,482,900 | 24,408,237 |
| 2024-09-13 | 5.18 | 5.248 | 5.366 | 5.126 | +1.31% | 1417 | 2,142,400 | 11,221,332 |
| 2024-09-12 | 5.41 | 5.18 | 5.48 | 5.06 | -4.32% | 2156 | 2,821,100 | 14,713,036 |
| 2024-09-11 | 5.326 | 5.414 | 5.5 | 5.312 | +0.86% | 1230 | 1,529,400 | 8,261,882 |
| 2024-09-10 | 5.51 | 5.368 | 5.58 | 5.34 | -1.86% | 1278 | 1,964,500 | 10,702,870 |
| 2024-09-09 | 5.386 | 5.47 | 5.798 | 5.304 | +2.82% | 3656 | 7,524,100 | 42,077,767 |
| 2024-09-06 | 5.256 | 5.32 | 5.326 | 5.14 | -1.23% | 1897 | 2,637,200 | 13,795,380 |
| 2024-09-05 | 5.486 | 5.386 | 5.538 | 5.352 | -0.92% | 1784 | 2,568,500 | 14,003,666 |
| 2024-09-04 | 5.502 | 5.436 | 5.668 | 5.4 | -1.41% | 3068 | 4,655,300 | 25,600,505 |
| 2024-09-03 | 5.82 | 5.514 | 5.924 | 5.35 | -5.13% | 5614 | 9,237,700 | 51,740,505 |
| 2024-09-02 | 5.398 | 5.812 | 5.812 | 5.162 | +9.74% | 6332 | 14,892,800 | 84,603,590 |
| 2024-08-30 | 5.64 | 5.296 | 5.66 | 5.06 | -6.10% | 5263 | 8,214,500 | 43,937,356 |
| 2024-08-29 | 6.75 | 5.64 | 6.98 | 5.6 | -15.21% | 12903 | 27,341,000 | 170,073,018 |
| 2024-08-28 | 6.46 | 6.652 | 6.652 | 6.35 | +9.88% | 8422 | 20,962,200 | 138,454,831 |
| 2024-08-27 | 5.62 | 6.054 | 6.054 | 5.62 | +9.87% | 6454 | 12,239,000 | 72,799,639 |
| 2024-08-26 | 5.348 | 5.51 | 5.51 | 4.972 | +9.76% | 2692 | 4,527,100 | 23,837,713 |
| 2024-08-23 | 5.43 | 5.02 | 5.696 | 4.912 | -7.58% | 3984 | 7,080,300 | 37,303,968 |
| 2024-08-22 | 6.22 | 5.432 | 6.45 | 5.412 | -12.81% | 5826 | 9,776,800 | 57,084,437 |
| 2024-08-21 | 6.404 | 6.23 | 6.666 | 6.014 | -1.61% | 10110 | 17,773,400 | 113,413,689 |
| 2024-08-20 | 5.764 | 6.332 | 6.332 | 5.61 | +10.12% | 7353 | 17,519,900 | 108,478,146 |
| 2024-08-19 | 5.946 | 5.75 | 6.486 | 5.526 | -3.30% | 7479 | 12,689,900 | 74,627,800 |
| 2024-08-16 | 5.85 | 5.946 | 5.946 | 5.724 | +9.79% | 1401 | 3,748,000 | 22,178,615 |
| 2024-08-15 | 5 | 5.416 | 5.416 | 4.94 | +9.86% | 3313 | 5,045,400 | 26,851,411 |
| 2024-08-14 | 5.522 | 4.93 | 5.68 | 4.894 | -10.72% | 3529 | 5,462,500 | 28,588,423 |
| 2024-08-13 | 4.564 | 5.522 | 5.522 | 4.558 | +21.84% | 4448 | 11,089,900 | 57,479,175 |
| 2024-08-12 | 4.362 | 4.532 | 4.65 | 4.324 | +2.67% | 1182 | 1,962,900 | 8,919,744 |
| 2024-08-09 | 4.426 | 4.414 | 4.462 | 4.406 | -0.14% | 141 | 158,300 | 701,584 |
| 2024-08-08 | 4.362 | 4.42 | 4.548 | 4.362 | +0.05% | 499 | 742,300 | 3,316,545 |
| 2024-08-07 | 4.324 | 4.418 | 4.42 | 4.29 | +1.19% | 203 | 231,300 | 1,012,334 |
| 2024-08-06 | 4.368 | 4.366 | 4.46 | 4.322 | -0.09% | 261 | 269,400 | 1,182,046 |
| 2024-08-05 | 4.452 | 4.37 | 4.492 | 4.22 | -2.46% | 832 | 954,300 | 4,127,109 |
| 2024-08-02 | 4.532 | 4.48 | 4.54 | 4.45 | -1.54% | 292 | 326,700 | 1,467,070 |
| 2024-08-01 | 4.622 | 4.55 | 4.658 | 4.526 | -0.66% | 322 | 304,000 | 1,392,838 |
| 2024-07-31 | 4.51 | 4.58 | 4.658 | 4.462 | +1.06% | 260 | 301,200 | 1,377,336 |
| 2024-07-30 | 4.454 | 4.532 | 4.8 | 4.424 | +1.66% | 640 | 845,400 | 3,891,474 |
| 2024-07-29 | 4.65 | 4.458 | 4.69 | 4.442 | -5.63% | 493 | 528,600 | 2,398,951 |
| 2024-07-26 | 4.786 | 4.724 | 4.95 | 4.67 | -1.58% | 524 | 704,400 | 3,387,454 |
| 2024-07-25 | 4.848 | 4.8 | 4.85 | 4.74 | -1.19% | 343 | 360,300 | 1,722,711 |
| 2024-07-24 | 4.784 | 4.858 | 4.904 | 4.642 | +1.59% | 547 | 618,600 | 2,961,626 |
| 2024-07-23 | 4.686 | 4.782 | 4.88 | 4.62 | +3.51% | 1213 | 2,105,500 | 10,080,981 |
| 2024-07-22 | 4.612 | 4.62 | 4.698 | 4.55 | +0.17% | 473 | 574,900 | 2,659,790 |
| 2024-07-19 | 4.544 | 4.612 | 4.634 | 4.506 | +1.68% | 511 | 880,800 | 4,043,012 |
| 2024-07-18 | 4.55 | 4.536 | 4.566 | 4.434 | +1.25% | 302 | 433,500 | 1,942,247 |
| 2024-07-17 | 4.5 | 4.48 | 4.61 | 4.45 | -1.54% | 844 | 1,010,700 | 4,583,465 |
| 2024-07-16 | 4.378 | 4.55 | 4.692 | 4.312 | +3.93% | 1079 | 1,750,700 | 7,848,190 |
| 2024-07-15 | 4.402 | 4.378 | 4.442 | 4.316 | +0.18% | 456 | 600,200 | 2,633,773 |
| 2024-07-12 | 4.488 | 4.37 | 4.54 | 4.312 | -1.62% | 391 | 524,700 | 2,305,539 |
| 2024-07-11 | 4.368 | 4.442 | 4.534 | 4.204 | +5.26% | 845 | 1,181,800 | 5,167,047 |
| 2024-07-10 | 4.63 | 4.22 | 4.732 | 4.2 | -8.70% | 1316 | 2,100,700 | 9,319,354 |
| 2024-07-09 | 4.956 | 4.622 | 4.956 | 4.548 | -5.29% | 1006 | 1,221,300 | 5,737,121 |
| 2024-07-08 | 4.97 | 4.88 | 5.058 | 4.86 | -2.09% | 455 | 569,300 | 2,812,799 |
| 2024-07-05 | 5.08 | 4.984 | 5.136 | 4.882 | -2.04% | 669 | 748,200 | 3,724,900 |
| 2024-07-04 | 5.202 | 5.088 | 5.204 | 5.05 | -2.04% | 456 | 533,800 | 2,726,306 |
| 2024-07-03 | 5.374 | 5.194 | 5.374 | 5.15 | -2.73% | 669 | 919,300 | 4,792,170 |
| 2024-07-02 | 5.394 | 5.34 | 5.486 | 5.33 | -0.11% | 572 | 696,400 | 3,756,640 |
| 2024-07-01 | 5.264 | 5.346 | 5.5 | 5.264 | +1.14% | 924 | 1,267,400 | 6,826,624 |
| 2024-06-28 | 5.28 | 5.286 | 5.338 | 5.262 | -0.83% | 219 | 196,600 | 1,040,634 |
| 2024-06-27 | 5.262 | 5.33 | 5.466 | 5.252 | +0.95% | 573 | 835,600 | 4,466,644 |
| 2024-06-26 | 5.378 | 5.28 | 5.378 | 5.248 | +1.30% | 300 | 139,600 | 738,223 |
| 2024-06-25 | 5.292 | 5.212 | 5.292 | 5.162 | -0.65% | 185 | 190,900 | 994,791 |
| 2024-06-24 | 5.2 | 5.246 | 5.416 | 5.154 | +1.16% | 471 | 576,300 | 3,021,041 |
| 2024-06-21 | 5.18 | 5.186 | 5.27 | 5.12 | -0.38% | 285 | 291,400 | 1,512,613 |
| 2024-06-20 | 5.122 | 5.206 | 5.308 | 5.062 | +1.92% | 591 | 764,500 | 3,966,868 |
| 2024-06-19 | 5.242 | 5.108 | 5.264 | 5.024 | -2.82% | 554 | 677,500 | 3,481,587 |
| 2024-06-18 | 5.442 | 5.256 | 5.484 | 5.23 | -3.38% | 342 | 394,700 | 2,102,524 |
| 2024-06-17 | 5.38 | 5.44 | 5.51 | 5.37 | -0.69% | 459 | 514,200 | 2,796,072 |
| 2024-06-14 | 5.476 | 5.478 | 5.738 | 5.376 | +0.04% | 687 | 925,100 | 5,093,630 |
| 2024-06-13 | 5.05 | 5.476 | 5.528 | 5.02 | +2.74% | 702 | 698,000 | 3,731,664 |
| 2024-06-11 | 5.468 | 5.33 | 5.6 | 5.25 | -2.45% | 811 | 871,000 | 4,651,887 |
| 2024-06-10 | 5.556 | 5.464 | 5.92 | 5.45 | -1.09% | 1892 | 3,097,400 | 17,791,441 |
| 2024-06-07 | 5.264 | 5.524 | 5.546 | 5.264 | +4.94% | 745 | 902,900 | 4,897,002 |
| 2024-06-06 | 5.404 | 5.264 | 5.42 | 5.212 | -2.59% | 621 | 938,000 | 4,952,734 |
| 2024-06-05 | 5.456 | 5.404 | 5.626 | 5.38 | +0.26% | 768 | 1,129,300 | 6,179,795 |
| 2024-06-04 | 5.018 | 5.39 | 5.75 | 5.018 | +7.41% | 1608 | 2,468,600 | 13,351,890 |
| 2024-06-03 | 5.166 | 5.018 | 5.23 | 4.718 | -0.91% | 1213 | 1,566,500 | 7,779,271 |
| 2024-05-31 | 5.352 | 5.064 | 5.402 | 5.01 | -6.60% | 1278 | 1,430,400 | 7,359,670 |
| 2024-05-30 | 5.416 | 5.422 | 5.54 | 5.416 | +0.11% | 468 | 464,000 | 2,537,335 |
| 2024-05-29 | 5.484 | 5.416 | 5.524 | 5.352 | +0.26% | 368 | 432,100 | 2,345,263 |
| 2024-05-28 | 5.35 | 5.402 | 5.71 | 5.334 | +1.92% | 1384 | 1,975,100 | 10,899,582 |
| 2024-05-27 | 5.772 | 5.3 | 5.8 | 5.228 | -8.62% | 1584 | 2,308,300 | 12,718,099 |
| 2024-05-24 | 6.034 | 5.8 | 6.034 | 5.73 | -3.49% | 881 | 973,300 | 5,697,793 |
| 2024-05-23 | 6.056 | 6.01 | 6.17 | 5.87 | +1.08% | 1341 | 1,950,400 | 11,786,997 |
| 2024-05-22 | 5.81 | 5.946 | 6.044 | 5.712 | +2.34% | 1040 | 1,210,300 | 7,197,305 |
| 2024-05-21 | 6.06 | 5.81 | 6.11 | 5.712 | -4.41% | 1654 | 2,068,200 | 12,178,138 |
| 2024-05-20 | 6.192 | 6.078 | 6.256 | 6.074 | -1.81% | 874 | 1,055,300 | 6,458,799 |
| 2024-05-17 | 6.188 | 6.19 | 6.374 | 6.13 | +0.06% | 1770 | 2,540,700 | 15,898,884 |
| 2024-05-16 | 6.282 | 6.186 | 6.29 | 6.172 | +0.10% | 446 | 446,000 | 2,768,920 |
| 2024-05-15 | 6.204 | 6.18 | 6.266 | 6.15 | -1.37% | 561 | 826,700 | 5,128,258 |
| 2024-05-14 | 6.254 | 6.266 | 6.286 | 6.21 | +0.19% | 436 | 430,200 | 2,684,126 |
| 2024-05-13 | 6.33 | 6.254 | 6.34 | 6.218 | -0.41% | 575 | 713,800 | 4,472,627 |
| 2024-05-10 | 6.252 | 6.28 | 6.304 | 6.25 | +0.19% | 178 | 159,800 | 1,003,049 |
| 2024-05-08 | 6.29 | 6.268 | 6.328 | 6.26 | -0.38% | 415 | 588,900 | 3,699,624 |
| 2024-05-07 | 6.4 | 6.292 | 6.4 | 6.27 | -0.29% | 478 | 696,800 | 4,393,349 |
| 2024-05-06 | 6.326 | 6.31 | 6.37 | 6.25 | -0.25% | 805 | 937,600 | 5,907,780 |
| 2024-05-03 | 6.5 | 6.326 | 6.588 | 6.324 | -1.40% | 715 | 877,300 | 5,609,005 |
| 2024-05-02 | 6.352 | 6.416 | 6.666 | 6.352 | +0.88% | 2246 | 4,633,600 | 30,307,347 |
| 2024-04-30 | 6.396 | 6.36 | 6.41 | 6.34 | +0.25% | 314 | 433,300 | 2,763,551 |
| 2024-04-29 | 6.292 | 6.344 | 6.424 | 6.292 | +0.73% | 486 | 788,500 | 5,025,245 |
| 2024-04-27 | 6.29 | 6.298 | 6.5 | 6.262 | +0.13% | 1218 | 1,823,100 | 11,632,459 |
| 2024-04-26 | 6.378 | 6.29 | 6.39 | 6.29 | -1.38% | 328 | 436,900 | 2,768,853 |
| 2024-04-25 | 6.416 | 6.378 | 6.442 | 6.25 | -1.09% | 912 | 1,147,000 | 7,255,272 |
| 2024-04-24 | 6.382 | 6.448 | 6.462 | 6.252 | +1.07% | 1151 | 1,066,900 | 6,784,352 |
| 2024-04-23 | 6.504 | 6.38 | 6.582 | 6.368 | -1.91% | 840 | 1,285,300 | 8,333,316 |
| 2024-04-22 | 6.452 | 6.504 | 6.59 | 6.318 | +2.04% | 1853 | 2,944,400 | 19,062,842 |
| 2024-04-19 | 6.15 | 6.374 | 6.55 | 6.134 | +3.17% | 3141 | 6,606,100 | 42,160,384 |
| 2024-04-18 | 6.274 | 6.178 | 6.274 | 6.11 | -0.64% | 875 | 954,900 | 5,894,866 |
| 2024-04-17 | 6.392 | 6.218 | 6.392 | 6.204 | -0.86% | 757 | 892,400 | 5,604,102 |
| 2024-04-16 | 6.368 | 6.272 | 6.4 | 6.224 | -1.51% | 700 | 961,700 | 6,064,625 |
| 2024-04-15 | 6.374 | 6.368 | 6.398 | 6.306 | -0.50% | 777 | 1,251,000 | 7,933,681 |
| 2024-04-12 | 6.448 | 6.4 | 6.51 | 6.348 | -0.74% | 1024 | 1,587,800 | 10,203,108 |
| 2024-04-11 | 6.27 | 6.448 | 6.69 | 6.264 | +2.84% | 3302 | 5,674,900 | 36,761,654 |
| 2024-04-10 | 6.236 | 6.27 | 6.352 | 6.148 | +0.55% | 1359 | 1,294,100 | 8,072,628 |
| 2024-04-09 | 6.366 | 6.236 | 6.412 | 6.222 | -2.17% | 1806 | 2,163,800 | 13,670,533 |
| 2024-04-08 | 6.426 | 6.374 | 6.68 | 6.302 | -0.41% | 1909 | 3,104,900 | 20,091,858 |
| 2024-04-05 | 6.68 | 6.4 | 6.68 | 6.35 | -2.59% | 3791 | 5,150,100 | 33,236,325 |
| 2024-04-04 | 6.368 | 6.57 | 6.73 | 6.258 | +3.73% | 5395 | 9,478,600 | 62,216,348 |
| 2024-04-03 | 6.3 | 6.334 | 6.448 | 6.22 | +1.34% | 2820 | 4,185,300 | 26,526,697 |
| 2024-04-02 | 6.092 | 6.25 | 6.294 | 6.032 | +3.27% | 1958 | 2,884,400 | 17,839,105 |
| 2024-04-01 | 6.01 | 6.052 | 6.098 | 6.01 | +0.80% | 792 | 1,147,700 | 6,958,355 |
| 2024-03-29 | 5.998 | 6.004 | 6.05 | 5.976 | +0.10% | 445 | 326,500 | 1,962,268 |
| 2024-03-28 | 6.06 | 5.998 | 6.09 | 5.962 | -1.02% | 885 | 1,174,300 | 7,071,285 |
| 2024-03-27 | 6.144 | 6.06 | 6.146 | 6.06 | -0.39% | 401 | 407,200 | 2,478,399 |
| 2024-03-26 | 6.064 | 6.084 | 6.174 | 6.052 | +0.40% | 772 | 904,900 | 5,514,862 |
| 2024-03-25 | 6.098 | 6.06 | 6.098 | 6 | +0.17% | 609 | 879,900 | 5,308,795 |
| 2024-03-22 | 6.08 | 6.05 | 6.17 | 6.048 | -0.49% | 694 | 985,300 | 6,011,483 |
| 2024-03-21 | 6.086 | 6.08 | 6.178 | 6.046 | +0.46% | 563 | 570,600 | 3,481,539 |
| 2024-03-20 | 6.096 | 6.052 | 6.22 | 6.012 | -0.53% | 852 | 1,055,500 | 6,436,320 |
| 2024-03-19 | 6.158 | 6.084 | 6.186 | 6.048 | -1.23% | 724 | 836,100 | 5,113,296 |
| 2024-03-18 | 6.13 | 6.16 | 6.3 | 6.03 | +1.68% | 1174 | 1,633,700 | 10,078,527 |
| 2024-03-15 | 6.198 | 6.058 | 6.198 | 6.048 | -0.49% | 584 | 600,000 | 3,657,515 |
| 2024-03-14 | 6.224 | 6.088 | 6.258 | 6.054 | -1.84% | 2002 | 3,221,500 | 19,745,761 |
| 2024-03-13 | 6.214 | 6.202 | 6.306 | 6.2 | -0.10% | 690 | 812,300 | 5,067,283 |
| 2024-03-12 | 6.276 | 6.208 | 6.302 | 6.184 | -1.02% | 853 | 1,129,500 | 7,039,008 |
| 2024-03-11 | 6.314 | 6.272 | 6.408 | 6.268 | -0.82% | 714 | 861,200 | 5,433,383 |
| 2024-03-07 | 6.422 | 6.324 | 6.52 | 6.31 | -1.43% | 1283 | 1,817,700 | 11,567,660 |
| 2024-03-06 | 6.244 | 6.416 | 6.498 | 6.176 | +2.95% | 2688 | 4,241,100 | 26,969,479 |
| 2024-03-05 | 6.386 | 6.232 | 6.386 | 6.202 | -0.29% | 773 | 830,800 | 5,187,955 |
| 2024-03-04 | 6.26 | 6.25 | 6.45 | 6.212 | +0.64% | 1359 | 1,763,500 | 11,106,156 |
| 2024-03-01 | 6.304 | 6.21 | 6.422 | 6.208 | -1.49% | 1321 | 1,641,800 | 10,330,103 |
| 2024-02-29 | 6.32 | 6.304 | 6.55 | 6.256 | +0.32% | 4991 | 7,807,000 | 50,324,466 |
| 2024-02-28 | 6.158 | 6.284 | 6.476 | 6.054 | +3.36% | 3203 | 6,393,700 | 40,206,783 |
| 2024-02-27 | 6.202 | 6.08 | 6.23 | 5.95 | -1.59% | 1738 | 2,476,900 | 15,061,175 |
| 2024-02-26 | 5.96 | 6.178 | 6.296 | 5.96 | +4.61% | 1848 | 2,666,900 | 16,513,784 |
| 2024-02-22 | 5.92 | 5.906 | 6.23 | 5.85 | +0.41% | 1865 | 2,316,400 | 13,848,799 |
| 2024-02-21 | 6.018 | 5.882 | 6.018 | 5.706 | -2.32% | 2656 | 3,291,000 | 19,267,980 |
| 2024-02-20 | 6.15 | 6.022 | 6.222 | 6 | -2.81% | 2078 | 2,612,700 | 15,919,253 |
| 2024-02-19 | 6.31 | 6.196 | 6.31 | 6.118 | -1.78% | 2067 | 2,529,500 | 15,696,576 |
| 2024-02-16 | 6.366 | 6.308 | 6.786 | 6.224 | -0.88% | 8306 | 18,845,300 | 123,691,510 |
| 2024-02-15 | 6.374 | 6.364 | 6.384 | 6.182 | +0.73% | 2623 | 3,682,300 | 23,073,186 |
| 2024-02-14 | 6.388 | 6.318 | 6.388 | 6.274 | -0.79% | 1608 | 1,887,600 | 11,929,701 |
| 2024-02-13 | 6.458 | 6.368 | 6.482 | 6.322 | -0.19% | 1097 | 1,781,100 | 11,372,450 |
| 2024-02-12 | 6.498 | 6.38 | 6.568 | 6.32 | -1.82% | 1878 | 2,804,100 | 17,965,146 |
| 2024-02-09 | 6.572 | 6.498 | 6.656 | 6.408 | -0.85% | 1840 | 2,860,700 | 18,684,634 |
| 2024-02-08 | 6.67 | 6.554 | 6.718 | 6.5 | -1.77% | 2130 | 3,275,800 | 21,488,060 |
| 2024-02-07 | 6.644 | 6.672 | 6.79 | 6.624 | +0.42% | 2256 | 3,790,000 | 25,441,510 |
| 2024-02-06 | 6.696 | 6.644 | 6.696 | 6.562 | -0.09% | 887 | 1,227,000 | 8,114,786 |
| 2024-02-05 | 6.608 | 6.65 | 6.71 | 6.516 | +1.62% | 2107 | 3,544,800 | 23,558,108 |
| 2024-02-02 | 6.61 | 6.544 | 6.7 | 6.5 | -0.34% | 1296 | 1,539,100 | 10,084,301 |
| 2024-02-01 | 6.55 | 6.566 | 6.784 | 6.464 | +0.46% | 4926 | 9,384,600 | 62,618,273 |
| 2024-01-31 | 6.59 | 6.536 | 6.59 | 6.506 | +0.03% | 806 | 1,019,000 | 6,658,307 |
| 2024-01-30 | 6.526 | 6.534 | 6.682 | 6.5 | +0.49% | 1785 | 2,662,500 | 17,517,793 |
| 2024-01-29 | 6.598 | 6.502 | 6.626 | 6.5 | -0.73% | 1323 | 2,129,700 | 13,990,651 |
| 2024-01-26 | 6.5 | 6.55 | 6.71 | 6.46 | +0.92% | 3470 | 5,582,900 | 36,840,876 |
| 2024-01-25 | 6.556 | 6.49 | 6.572 | 6.402 | -1.10% | 1628 | 2,322,000 | 14,997,518 |
| 2024-01-24 | 6.57 | 6.562 | 6.64 | 6.504 | -0.12% | 1419 | 2,189,400 | 14,399,199 |
| 2024-01-23 | 6.648 | 6.57 | 6.648 | 6.508 | -0.70% | 1292 | 1,689,800 | 11,099,508 |
| 2024-01-22 | 6.524 | 6.616 | 6.71 | 6.488 | +1.41% | 2423 | 3,955,900 | 26,205,505 |
| 2024-01-19 | 6.64 | 6.524 | 6.82 | 6.45 | -1.45% | 3361 | 5,308,900 | 35,258,567 |
| 2024-01-18 | 6.77 | 6.62 | 6.78 | 6.602 | -1.19% | 1457 | 1,751,400 | 11,676,990 |
| 2024-01-17 | 6.618 | 6.7 | 6.876 | 6.546 | +1.79% | 4035 | 6,488,000 | 43,842,502 |
| 2024-01-16 | 6.696 | 6.582 | 6.7 | 6.482 | -0.75% | 1971 | 2,834,000 | 18,647,475 |
| 2024-01-15 | 6.466 | 6.632 | 6.7 | 6.466 | +2.79% | 5563 | 10,687,800 | 70,890,781 |
| 2024-01-12 | 6.448 | 6.452 | 6.584 | 6.318 | +0.75% | 2912 | 5,733,600 | 37,223,045 |
| 2024-01-11 | 6.534 | 6.404 | 6.536 | 6.324 | -1.93% | 2522 | 4,756,600 | 30,602,687 |
| 2024-01-10 | 6.48 | 6.53 | 6.61 | 6.402 | +0.86% | 3621 | 5,616,100 | 36,552,334 |
| 2024-01-09 | 6.61 | 6.474 | 6.616 | 6.408 | -0.25% | 1886 | 2,591,800 | 16,845,433 |
| 2024-01-08 | 6.72 | 6.49 | 6.72 | 6.422 | +1.41% | 4179 | 7,623,100 | 49,846,945 |
| 2024-01-05 | 6.43 | 6.4 | 6.496 | 6.298 | +1.62% | 3046 | 4,808,200 | 30,853,666 |
| 2024-01-04 | 6.404 | 6.298 | 6.436 | 6.25 | -1.47% | 2610 | 4,403,200 | 28,020,349 |
| 2024-01-03 | 5.996 | 6.392 | 6.65 | 5.894 | 0.00% | 8012 | 15,278,600 | 97,798,401 |