Банк Приморье
PRMB
26600 ₽ -0.75% ↓История котировок PRMB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 28000 | 27000 | 28200 | 26600 | +1.50% | 11 | 11 | 302,400 |
| 2024-12-28 | 26600 | 26600 | 26600 | 26600 | 0.00% | 3 | 5 | 133,000 |
| 2024-12-27 | 26600 | 26600 | 26600 | 26600 | +0.76% | 2 | 2 | 53,200 |
| 2024-12-26 | 26400 | 26400 | 26400 | 25600 | 0.00% | 9 | 15 | 393,600 |
| 2024-12-25 | 25400 | 26400 | 26400 | 25400 | +1.54% | 3 | 3 | 77,400 |
| 2024-12-24 | 26000 | 26000 | 26000 | 25800 | -2.26% | 4 | 4 | 103,600 |
| 2024-12-23 | 27000 | 26600 | 27000 | 26000 | +3.10% | 9 | 9 | 238,600 |
| 2024-12-20 | 25400 | 25800 | 27200 | 25400 | 0.00% | 6 | 6 | 157,200 |
| 2024-12-19 | 25400 | 25800 | 27200 | 25400 | +2.38% | 7 | 7 | 181,800 |
| 2024-12-18 | 26000 | 25200 | 26000 | 24000 | -3.08% | 7 | 8 | 198,000 |
| 2024-12-17 | 26000 | 26000 | 26000 | 26000 | 0.00% | 2 | 4 | 104,000 |
| 2024-12-16 | 25600 | 26000 | 26000 | 25000 | +2.36% | 9 | 11 | 279,800 |
| 2024-12-13 | 27000 | 25400 | 27000 | 25400 | -5.93% | 2 | 2 | 52,400 |
| 2024-12-11 | 27000 | 27000 | 27000 | 27000 | -2.17% | 1 | 1 | 27,000 |
| 2024-12-09 | 27600 | 27600 | 27600 | 27600 | 0.00% | 1 | 1 | 27,600 |
| 2024-12-06 | 26800 | 27600 | 27600 | 26800 | +4.55% | 3 | 3 | 81,400 |
| 2024-12-05 | 24400 | 26400 | 26400 | 24400 | +3.13% | 7 | 7 | 179,000 |
| 2024-12-04 | 25600 | 25600 | 25600 | 25600 | 0.00% | 2 | 2 | 51,200 |
| 2024-12-03 | 26200 | 25600 | 26200 | 25600 | -5.19% | 5 | 5 | 129,000 |
| 2024-12-02 | 27600 | 27000 | 27600 | 26000 | +2.27% | 5 | 5 | 133,800 |
| 2024-11-29 | 26400 | 26400 | 26400 | 26400 | -2.22% | 1 | 1 | 26,400 |
| 2024-11-28 | 26800 | 27000 | 27000 | 26800 | +5.47% | 3 | 4 | 107,400 |
| 2024-11-27 | 27200 | 25600 | 27200 | 17400 | -6.57% | 33 | 36 | 873,400 |
| 2024-11-26 | 27800 | 27400 | 27800 | 27400 | -2.84% | 3 | 3 | 82,600 |
| 2024-11-25 | 28200 | 28200 | 28200 | 28200 | +1.44% | 1 | 1 | 28,200 |
| 2024-11-22 | 27800 | 27800 | 27800 | 27800 | -1.42% | 3 | 5 | 139,000 |
| 2024-11-21 | 28200 | 28200 | 28200 | 28200 | -1.40% | 2 | 2 | 56,400 |
| 2024-11-20 | 28200 | 28600 | 28600 | 28000 | +1.42% | 4 | 4 | 113,000 |
| 2024-11-19 | 28200 | 28200 | 28800 | 28200 | -2.08% | 4 | 4 | 114,000 |
| 2024-11-15 | 29200 | 28800 | 29400 | 28200 | 0.00% | 7 | 7 | 202,200 |
| 2024-11-14 | 28600 | 28800 | 28800 | 28600 | -0.69% | 3 | 3 | 86,000 |
| 2024-11-13 | 29000 | 29000 | 29000 | 29000 | 0.00% | 2 | 2 | 58,000 |
| 2024-11-12 | 29000 | 29000 | 29000 | 29000 | -0.68% | 1 | 1 | 29,000 |
| 2024-11-11 | 29200 | 29200 | 29600 | 29200 | -1.35% | 6 | 6 | 175,600 |
| 2024-11-08 | 30200 | 29600 | 30200 | 29600 | -1.33% | 5 | 5 | 149,200 |
| 2024-11-07 | 29800 | 30000 | 30000 | 29800 | +2.04% | 2 | 2 | 59,800 |
| 2024-11-06 | 29400 | 29400 | 29800 | 29400 | 0.00% | 3 | 3 | 88,600 |
| 2024-11-05 | 29600 | 29400 | 30200 | 29400 | 0.00% | 9 | 9 | 267,800 |
| 2024-11-02 | 29200 | 29400 | 29400 | 29200 | +2.80% | 3 | 3 | 88,000 |
| 2024-11-01 | 28600 | 28600 | 28600 | 28600 | +0.70% | 1 | 1 | 28,600 |
| 2024-10-31 | 28800 | 28400 | 29400 | 28400 | -3.40% | 3 | 3 | 86,600 |
| 2024-10-30 | 28000 | 29400 | 29400 | 28000 | +5.76% | 11 | 11 | 315,800 |
| 2024-10-29 | 28200 | 27800 | 28200 | 27400 | -3.47% | 12 | 12 | 334,800 |
| 2024-10-28 | 29200 | 28800 | 29200 | 28400 | -1.37% | 8 | 8 | 230,600 |
| 2024-10-25 | 29400 | 29200 | 30000 | 29200 | -2.67% | 7 | 7 | 205,400 |
| 2024-10-23 | 29600 | 30000 | 30000 | 29600 | +0.67% | 2 | 2 | 59,600 |
| 2024-10-21 | 29800 | 29800 | 29800 | 29800 | -0.67% | 1 | 1 | 29,800 |
| 2024-10-17 | 30200 | 30000 | 30200 | 30000 | 0.00% | 2 | 2 | 60,200 |
| 2024-10-16 | 30200 | 30000 | 30400 | 30000 | -0.66% | 8 | 8 | 242,000 |
| 2024-10-15 | 30200 | 30200 | 30200 | 30200 | 0.00% | 2 | 2 | 60,400 |
| 2024-10-14 | 30000 | 30200 | 30200 | 30000 | +1.34% | 4 | 4 | 120,200 |
| 2024-10-11 | 29800 | 29800 | 29800 | 29800 | +0.68% | 1 | 1 | 29,800 |
| 2024-10-10 | 29000 | 29600 | 30000 | 29000 | +0.68% | 8 | 8 | 236,400 |
| 2024-10-08 | 29600 | 29400 | 29600 | 29200 | -1.34% | 12 | 13 | 382,400 |
| 2024-10-07 | 29800 | 29800 | 29800 | 29600 | 0.00% | 9 | 9 | 267,800 |
| 2024-10-02 | 30000 | 29800 | 30000 | 29800 | 0.00% | 2 | 2 | 59,800 |
| 2024-10-01 | 30000 | 29800 | 30000 | 29800 | -0.67% | 8 | 8 | 239,000 |
| 2024-09-30 | 30200 | 30000 | 30400 | 30000 | +0.67% | 7 | 7 | 212,200 |
| 2024-09-27 | 30400 | 29800 | 30400 | 29800 | -1.32% | 6 | 7 | 210,200 |
| 2024-09-26 | 30200 | 30200 | 30200 | 30000 | 0.00% | 10 | 11 | 331,200 |
| 2024-09-25 | 30200 | 30200 | 30600 | 30200 | -0.66% | 14 | 15 | 454,600 |
| 2024-09-24 | 30400 | 30400 | 30400 | 30000 | 0.00% | 16 | 17 | 514,400 |
| 2024-09-23 | 30200 | 30400 | 30400 | 30200 | +0.66% | 3 | 3 | 90,800 |
| 2024-09-20 | 30000 | 30200 | 30200 | 30000 | +0.67% | 6 | 6 | 181,000 |
| 2024-09-19 | 30200 | 30000 | 30200 | 29800 | -1.32% | 25 | 25 | 749,800 |
| 2024-09-18 | 30600 | 30400 | 31000 | 30400 | -1.30% | 13 | 13 | 398,000 |
| 2024-09-17 | 31000 | 30800 | 31000 | 30600 | 0.00% | 6 | 6 | 184,600 |
| 2024-09-16 | 30600 | 30800 | 31000 | 30600 | +1.99% | 5 | 5 | 153,800 |
| 2024-09-13 | 30200 | 30200 | 30600 | 30000 | -0.66% | 11 | 11 | 332,600 |
| 2024-09-12 | 30400 | 30400 | 31000 | 30200 | -1.30% | 9 | 9 | 275,200 |
| 2024-09-11 | 30400 | 30800 | 31400 | 30400 | +0.65% | 16 | 17 | 527,000 |
| 2024-09-10 | 30400 | 30600 | 31000 | 30400 | +1.32% | 14 | 14 | 429,800 |
| 2024-09-09 | 30000 | 30200 | 30600 | 29800 | 0.00% | 21 | 21 | 633,800 |
| 2024-09-06 | 30000 | 30200 | 30200 | 29600 | -0.66% | 9 | 11 | 328,200 |
| 2024-09-05 | 29800 | 30400 | 30400 | 29600 | +2.70% | 19 | 23 | 690,400 |
| 2024-09-04 | 29800 | 29600 | 29800 | 29600 | 0.00% | 2 | 2 | 59,400 |
| 2024-09-03 | 29800 | 29600 | 29800 | 29600 | -0.67% | 7 | 7 | 208,200 |
| 2024-09-02 | 30000 | 29800 | 30400 | 29800 | -0.67% | 21 | 29 | 869,200 |
| 2024-08-30 | 30600 | 30000 | 30800 | 30000 | -1.32% | 9 | 12 | 362,800 |
| 2024-08-29 | 30400 | 30400 | 30600 | 30400 | +0.66% | 3 | 3 | 91,400 |
| 2024-08-28 | 31000 | 30200 | 31000 | 30200 | -2.58% | 4 | 4 | 122,000 |
| 2024-08-26 | 30400 | 31000 | 32000 | 30000 | +3.33% | 31 | 38 | 1,175,600 |
| 2024-08-23 | 30400 | 30000 | 30400 | 30000 | 0.00% | 15 | 17 | 515,200 |
| 2024-08-22 | 30600 | 30000 | 30600 | 30000 | -0.66% | 8 | 8 | 242,400 |
| 2024-08-21 | 31400 | 30200 | 31400 | 30200 | -3.21% | 19 | 20 | 614,000 |
| 2024-08-20 | 31600 | 31200 | 31600 | 31200 | -1.27% | 2 | 2 | 62,800 |
| 2024-08-19 | 31600 | 31600 | 31600 | 31200 | -1.25% | 11 | 11 | 345,400 |
| 2024-08-16 | 31800 | 32000 | 32200 | 31400 | +1.91% | 26 | 33 | 1,049,800 |
| 2024-08-15 | 31000 | 31400 | 31400 | 30800 | 0.00% | 11 | 11 | 342,000 |
| 2024-08-14 | 31800 | 31400 | 32000 | 30600 | -0.63% | 23 | 28 | 879,600 |
| 2024-08-13 | 31600 | 31600 | 31600 | 31600 | +0.64% | 1 | 1 | 31,600 |
| 2024-08-12 | 31400 | 31400 | 31400 | 31400 | -1.26% | 1 | 1 | 31,400 |
| 2024-08-09 | 31600 | 31800 | 31800 | 31400 | 0.00% | 11 | 11 | 347,600 |
| 2024-08-08 | 31800 | 31800 | 31800 | 31400 | -0.63% | 5 | 7 | 221,400 |
| 2024-08-07 | 31800 | 32000 | 32200 | 31600 | +0.63% | 10 | 11 | 350,600 |
| 2024-08-06 | 31600 | 31800 | 32200 | 31600 | +0.63% | 12 | 14 | 447,000 |
| 2024-08-05 | 32000 | 31600 | 32200 | 31600 | -1.86% | 9 | 9 | 287,400 |
| 2024-08-02 | 32200 | 32200 | 32400 | 32200 | 0.00% | 3 | 3 | 96,800 |
| 2024-08-01 | 32200 | 32200 | 32600 | 32200 | -0.62% | 3 | 3 | 97,000 |
| 2024-07-31 | 32400 | 32400 | 32400 | 32400 | -0.61% | 1 | 1 | 32,400 |
| 2024-07-30 | 33200 | 32600 | 33200 | 32600 | -3.55% | 9 | 10 | 329,400 |
| 2024-07-29 | 32800 | 33800 | 34000 | 32600 | +3.68% | 36 | 38 | 1,263,600 |
| 2024-07-25 | 32400 | 32600 | 32600 | 32400 | +1.24% | 2 | 2 | 65,000 |
| 2024-07-23 | 32000 | 32200 | 32400 | 32000 | +0.63% | 5 | 5 | 161,200 |
| 2024-07-22 | 32000 | 32000 | 32000 | 32000 | +0.63% | 2 | 2 | 64,000 |
| 2024-07-19 | 31800 | 31800 | 32400 | 31800 | -0.63% | 11 | 11 | 351,600 |
| 2024-07-18 | 31800 | 32000 | 32000 | 31400 | +0.63% | 12 | 13 | 410,800 |
| 2024-07-17 | 31800 | 31800 | 31800 | 31800 | 0.00% | 4 | 4 | 127,200 |
| 2024-07-16 | 32000 | 31800 | 32400 | 31800 | -1.85% | 12 | 12 | 384,000 |
| 2024-07-15 | 32400 | 32400 | 32400 | 32000 | -1.22% | 10 | 10 | 321,800 |
| 2024-07-12 | 32600 | 32800 | 32800 | 32600 | +0.61% | 2 | 2 | 65,400 |
| 2024-07-11 | 33000 | 32600 | 33000 | 32200 | +1.24% | 11 | 11 | 356,200 |
| 2024-07-10 | 32400 | 32200 | 32400 | 32200 | -1.23% | 5 | 6 | 193,800 |
| 2024-07-09 | 33000 | 32600 | 33000 | 32600 | -1.21% | 8 | 8 | 261,600 |
| 2024-07-08 | 33400 | 33000 | 33400 | 33000 | +0.61% | 5 | 5 | 166,000 |
| 2024-07-05 | 33000 | 32800 | 33200 | 32800 | -1.20% | 8 | 9 | 296,600 |
| 2024-07-04 | 34000 | 33200 | 34000 | 33000 | -2.35% | 10 | 13 | 434,200 |
| 2024-07-03 | 33800 | 34000 | 34000 | 33600 | +1.19% | 11 | 12 | 407,200 |
| 2024-07-02 | 32600 | 33600 | 34000 | 32600 | +3.07% | 21 | 38 | 1,257,600 |
| 2024-07-01 | 32200 | 32600 | 33000 | 32200 | +0.62% | 16 | 22 | 720,200 |
| 2024-06-28 | 32600 | 32400 | 33000 | 32400 | 0.00% | 4 | 4 | 130,800 |
| 2024-06-27 | 32800 | 32400 | 33000 | 32400 | -1.22% | 6 | 6 | 197,000 |
| 2024-06-26 | 31800 | 32800 | 32800 | 31800 | +1.86% | 10 | 10 | 324,000 |
| 2024-06-25 | 32200 | 32200 | 32200 | 31400 | 0.00% | 9 | 10 | 319,400 |
| 2024-06-24 | 32600 | 32200 | 32600 | 32200 | -0.62% | 2 | 2 | 64,800 |
| 2024-06-21 | 32000 | 32400 | 32600 | 32000 | +2.53% | 5 | 5 | 161,400 |
| 2024-06-20 | 32400 | 31600 | 32800 | 30600 | -1.25% | 21 | 21 | 672,400 |
| 2024-06-19 | 32200 | 32000 | 32600 | 32000 | -2.44% | 13 | 13 | 419,800 |
| 2024-06-18 | 33000 | 32800 | 33600 | 32800 | -1.20% | 15 | 15 | 498,800 |
| 2024-06-17 | 32800 | 33200 | 33800 | 32600 | +1.22% | 21 | 25 | 832,400 |
| 2024-06-14 | 32200 | 32800 | 33000 | 32200 | 0.00% | 12 | 12 | 392,200 |
| 2024-06-13 | 32600 | 32800 | 33000 | 32400 | -0.61% | 6 | 6 | 196,000 |
| 2024-06-11 | 32400 | 33000 | 33000 | 32400 | -0.60% | 4 | 4 | 130,600 |
| 2024-06-10 | 32800 | 33200 | 33200 | 32200 | +0.61% | 8 | 9 | 295,800 |
| 2024-06-07 | 33000 | 33000 | 33400 | 32600 | 0.00% | 16 | 16 | 528,200 |
| 2024-06-06 | 32400 | 33000 | 33000 | 32400 | 0.00% | 4 | 4 | 131,400 |
| 2024-06-05 | 32800 | 33000 | 33600 | 32200 | +0.61% | 20 | 21 | 688,200 |
| 2024-06-04 | 33400 | 32800 | 33400 | 32800 | +1.86% | 5 | 5 | 165,200 |
| 2024-06-03 | 33600 | 32200 | 33600 | 32000 | -3.01% | 31 | 37 | 1,210,000 |
| 2024-05-31 | 34000 | 33200 | 34000 | 33200 | -2.92% | 25 | 40 | 1,336,000 |
| 2024-05-30 | 33800 | 34200 | 35000 | 33600 | +1.18% | 25 | 34 | 1,165,000 |
| 2024-05-29 | 34000 | 33800 | 34000 | 33600 | -0.59% | 7 | 9 | 305,000 |
| 2024-05-28 | 33600 | 34000 | 34400 | 33600 | +0.59% | 13 | 15 | 509,800 |
| 2024-05-27 | 35000 | 33800 | 35000 | 33800 | -2.87% | 24 | 28 | 955,600 |
| 2024-05-24 | 35600 | 34800 | 35600 | 34200 | -1.69% | 16 | 17 | 593,600 |
| 2024-05-23 | 35800 | 35400 | 35800 | 35000 | -1.67% | 28 | 30 | 1,058,600 |
| 2024-05-22 | 36000 | 36000 | 36000 | 36000 | +0.56% | 1 | 1 | 36,000 |
| 2024-05-21 | 36000 | 35800 | 36400 | 35800 | -0.56% | 15 | 16 | 576,000 |
| 2024-05-20 | 36400 | 36000 | 36400 | 36000 | 0.00% | 15 | 16 | 578,000 |
| 2024-05-17 | 36400 | 36000 | 36400 | 36000 | -0.55% | 11 | 11 | 398,800 |
| 2024-05-16 | 36600 | 36200 | 36800 | 36200 | -1.09% | 16 | 16 | 581,800 |
| 2024-05-15 | 37200 | 36600 | 37200 | 36200 | -1.08% | 16 | 16 | 585,400 |
| 2024-05-14 | 36800 | 37000 | 37200 | 36600 | -0.54% | 16 | 16 | 590,600 |
| 2024-05-13 | 37200 | 37200 | 37800 | 36600 | +1.09% | 51 | 52 | 1,940,800 |
| 2024-05-10 | 36800 | 36800 | 37200 | 36400 | -0.54% | 31 | 31 | 1,143,400 |
| 2024-05-08 | 36800 | 37000 | 37000 | 36400 | +0.54% | 20 | 22 | 808,600 |
| 2024-05-07 | 37000 | 36800 | 37600 | 36400 | -1.08% | 49 | 59 | 2,176,000 |
| 2024-05-06 | 40000 | 37200 | 40000 | 36600 | -7.00% | 208 | 238 | 9,046,800 |
| 2024-05-03 | 43400 | 40000 | 44400 | 40000 | -7.83% | 144 | 192 | 8,132,600 |
| 2024-05-02 | 42800 | 43400 | 44800 | 42800 | +1.40% | 112 | 147 | 6,404,800 |
| 2024-04-30 | 43000 | 42800 | 43600 | 42200 | -0.47% | 32 | 43 | 1,846,000 |
| 2024-04-29 | 42800 | 43000 | 43800 | 42400 | +0.47% | 28 | 32 | 1,384,000 |
| 2024-04-27 | 43800 | 42800 | 45000 | 42000 | -1.38% | 63 | 72 | 3,131,400 |
| 2024-04-26 | 40600 | 43400 | 44000 | 40000 | +5.34% | 119 | 148 | 6,358,600 |
| 2024-04-25 | 43000 | 41200 | 43000 | 40200 | -4.19% | 116 | 127 | 5,226,400 |
| 2024-04-24 | 43800 | 43000 | 44000 | 42000 | -0.92% | 46 | 55 | 2,373,400 |
| 2024-04-23 | 45200 | 43400 | 45600 | 43200 | -4.41% | 115 | 127 | 5,603,200 |
| 2024-04-22 | 45000 | 45400 | 45600 | 44200 | +0.44% | 85 | 97 | 4,379,400 |
| 2024-04-19 | 45800 | 45200 | 46200 | 44400 | -0.44% | 70 | 73 | 3,303,400 |
| 2024-04-18 | 45800 | 45400 | 46800 | 45400 | 0.00% | 55 | 69 | 3,170,000 |
| 2024-04-17 | 45600 | 45400 | 46400 | 45000 | +0.89% | 54 | 60 | 2,747,400 |
| 2024-04-16 | 44600 | 45000 | 45800 | 44600 | +1.81% | 38 | 39 | 1,766,600 |
| 2024-04-15 | 46200 | 44200 | 46600 | 43200 | -4.33% | 92 | 108 | 4,927,200 |
| 2024-04-12 | 46000 | 46200 | 47800 | 45800 | +0.43% | 59 | 72 | 3,354,800 |
| 2024-04-11 | 45600 | 46000 | 46200 | 45000 | -0.43% | 20 | 21 | 957,400 |
| 2024-04-10 | 46800 | 46200 | 46800 | 45600 | -0.86% | 42 | 52 | 2,395,000 |
| 2024-04-09 | 46800 | 46600 | 47800 | 45000 | +3.10% | 101 | 127 | 5,886,000 |
| 2024-04-08 | 45000 | 45200 | 47600 | 44400 | +2.73% | 79 | 91 | 4,137,600 |
| 2024-04-05 | 44800 | 44000 | 45200 | 43200 | -1.79% | 71 | 88 | 3,870,400 |
| 2024-04-04 | 43000 | 44800 | 44800 | 42400 | +4.19% | 75 | 80 | 3,480,000 |
| 2024-04-03 | 42200 | 43000 | 43000 | 42000 | +1.42% | 30 | 37 | 1,573,200 |
| 2024-04-02 | 42200 | 42400 | 42400 | 40200 | 0.00% | 63 | 76 | 3,149,800 |
| 2024-04-01 | 41600 | 42400 | 42800 | 40400 | +2.91% | 103 | 145 | 6,120,600 |
| 2024-03-29 | 40600 | 41200 | 41600 | 39400 | +1.48% | 83 | 132 | 5,379,200 |
| 2024-03-28 | 38800 | 40600 | 40800 | 38800 | +4.64% | 86 | 123 | 4,906,000 |
| 2024-03-27 | 38000 | 38800 | 39200 | 37400 | +3.19% | 53 | 63 | 2,414,200 |
| 2024-03-26 | 38600 | 37600 | 38800 | 37200 | -2.08% | 64 | 95 | 3,584,000 |
| 2024-03-25 | 37200 | 38400 | 38800 | 37000 | +4.92% | 58 | 67 | 2,534,600 |
| 2024-03-22 | 37200 | 36600 | 37200 | 36600 | -0.54% | 8 | 8 | 294,400 |
| 2024-03-21 | 37600 | 36800 | 37600 | 36800 | -0.54% | 15 | 17 | 631,200 |
| 2024-03-20 | 37000 | 37000 | 38400 | 37000 | +1.65% | 95 | 106 | 3,981,600 |
| 2024-03-19 | 36400 | 36400 | 37000 | 36000 | +0.55% | 16 | 26 | 946,600 |
| 2024-03-18 | 37800 | 36200 | 37800 | 36200 | -2.69% | 19 | 25 | 917,600 |
| 2024-03-15 | 36800 | 37200 | 39600 | 36600 | +1.64% | 79 | 92 | 3,477,600 |
| 2024-03-14 | 35800 | 36600 | 37200 | 35800 | +1.67% | 34 | 35 | 1,274,800 |
| 2024-03-13 | 36000 | 36000 | 36000 | 36000 | 0.00% | 2 | 2 | 72,000 |
| 2024-03-12 | 36400 | 36000 | 36600 | 36000 | -1.10% | 18 | 20 | 725,000 |
| 2024-03-11 | 36400 | 36400 | 36400 | 36200 | +0.55% | 5 | 5 | 181,800 |
| 2024-03-07 | 36400 | 36200 | 36600 | 36200 | -1.09% | 8 | 9 | 328,200 |
| 2024-03-06 | 36800 | 36600 | 36800 | 36200 | -0.54% | 10 | 14 | 511,400 |
| 2024-03-05 | 36800 | 36800 | 36800 | 36400 | 0.00% | 6 | 6 | 219,600 |
| 2024-03-04 | 37200 | 36800 | 37400 | 36600 | -0.54% | 27 | 29 | 1,069,600 |
| 2024-03-01 | 36600 | 37000 | 37000 | 36600 | +1.65% | 7 | 7 | 258,000 |
| 2024-02-29 | 37200 | 36400 | 37200 | 36200 | -1.62% | 10 | 10 | 364,800 |
| 2024-02-28 | 36600 | 37000 | 37000 | 36600 | +1.65% | 8 | 9 | 331,600 |
| 2024-02-27 | 36200 | 36400 | 36800 | 36200 | +2.25% | 7 | 13 | 475,000 |
| 2024-02-26 | 36000 | 35600 | 36600 | 35600 | -0.56% | 13 | 14 | 507,800 |
| 2024-02-22 | 36400 | 35800 | 36400 | 35400 | -1.10% | 13 | 13 | 465,600 |
| 2024-02-21 | 36600 | 36200 | 36600 | 36200 | -1.63% | 14 | 14 | 509,800 |
| 2024-02-20 | 37600 | 36800 | 37600 | 36800 | -1.08% | 13 | 14 | 516,800 |
| 2024-02-19 | 36600 | 37200 | 37800 | 36600 | +1.64% | 39 | 47 | 1,746,600 |
| 2024-02-16 | 36800 | 36600 | 37000 | 36600 | -0.54% | 14 | 20 | 735,000 |
| 2024-02-15 | 36800 | 36800 | 36800 | 36800 | 0.00% | 1 | 1 | 36,800 |
| 2024-02-14 | 36400 | 36800 | 36800 | 36400 | +0.55% | 4 | 4 | 146,200 |
| 2024-02-13 | 36800 | 36600 | 37000 | 36400 | -0.54% | 9 | 11 | 402,000 |
| 2024-02-12 | 36800 | 36800 | 36800 | 36400 | +1.10% | 7 | 13 | 478,000 |
| 2024-02-09 | 36600 | 36400 | 36800 | 36400 | 0.00% | 5 | 6 | 219,400 |
| 2024-02-08 | 36800 | 36400 | 37000 | 36400 | -0.55% | 5 | 6 | 220,600 |
| 2024-02-07 | 36800 | 36600 | 36800 | 36600 | 0.00% | 4 | 4 | 146,800 |
| 2024-02-06 | 36600 | 36600 | 36600 | 36600 | +0.55% | 3 | 3 | 109,800 |
| 2024-02-05 | 37000 | 36400 | 37000 | 36400 | -0.55% | 7 | 7 | 257,400 |
| 2024-02-02 | 37000 | 36600 | 37000 | 36600 | -0.54% | 10 | 10 | 367,800 |
| 2024-02-01 | 36800 | 36800 | 37200 | 36600 | 0.00% | 16 | 16 | 589,000 |
| 2024-01-31 | 36600 | 36800 | 37400 | 36400 | +1.66% | 21 | 25 | 919,400 |
| 2024-01-30 | 37200 | 36200 | 37200 | 36200 | -2.69% | 14 | 18 | 661,800 |
| 2024-01-29 | 37200 | 37200 | 37200 | 36400 | +1.09% | 12 | 14 | 515,800 |
| 2024-01-25 | 37000 | 36800 | 37400 | 36800 | -1.08% | 10 | 13 | 481,200 |
| 2024-01-24 | 37400 | 37200 | 37400 | 37000 | +0.54% | 5 | 7 | 260,200 |
| 2024-01-23 | 36400 | 37000 | 37800 | 36400 | +1.09% | 21 | 24 | 895,400 |
| 2024-01-22 | 37400 | 36600 | 37400 | 36600 | -0.54% | 12 | 14 | 516,200 |
| 2024-01-19 | 37600 | 36800 | 37600 | 36800 | -2.13% | 9 | 10 | 370,800 |
| 2024-01-18 | 36800 | 37600 | 37600 | 36800 | +2.73% | 20 | 25 | 931,600 |
| 2024-01-17 | 36400 | 36600 | 36800 | 36400 | -0.54% | 7 | 7 | 256,200 |
| 2024-01-16 | 37000 | 36800 | 37200 | 36800 | -0.54% | 8 | 8 | 295,600 |
| 2024-01-15 | 37000 | 37000 | 37600 | 36800 | 0.00% | 7 | 8 | 297,800 |
| 2024-01-12 | 37000 | 37000 | 37800 | 36200 | +0.54% | 25 | 25 | 930,200 |
| 2024-01-11 | 36400 | 36800 | 36800 | 36400 | +2.79% | 11 | 12 | 438,200 |
| 2024-01-10 | 36800 | 35800 | 36800 | 35800 | 0.00% | 17 | 20 | 725,600 |
| 2024-01-09 | 36600 | 35800 | 36600 | 35600 | -1.65% | 14 | 19 | 688,000 |
| 2024-01-08 | 35200 | 36400 | 36600 | 34200 | +4.00% | 50 | 57 | 2,034,600 |
| 2024-01-05 | 34400 | 35000 | 35000 | 34400 | +1.74% | 4 | 4 | 138,600 |
| 2024-01-04 | 34200 | 34400 | 34800 | 34200 | +0.58% | 7 | 7 | 242,000 |
| 2024-01-03 | 34600 | 34200 | 34600 | 33600 | 0.00% | 8 | 9 | 307,200 |