Банк Приморье
PRMB
26600 ₽ -0.75% ↓История котировок PRMB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 26200 | 25600 | 26200 | 25600 | -1.54% | 2 | 2 | 51,800 |
| 2025-12-29 | 25600 | 26000 | 26000 | 25600 | 0.00% | 5 | 6 | 154,400 |
| 2025-12-26 | 25400 | 26000 | 26000 | 25400 | +0.78% | 5 | 5 | 128,000 |
| 2025-12-25 | 25400 | 25800 | 25800 | 25400 | 0.00% | 3 | 3 | 76,600 |
| 2025-12-24 | 25800 | 25800 | 25800 | 25800 | 0.00% | 1 | 1 | 25,800 |
| 2025-12-23 | 25800 | 25800 | 25800 | 25000 | -0.77% | 11 | 15 | 382,000 |
| 2025-12-22 | 26200 | 26000 | 26200 | 26000 | -0.76% | 3 | 3 | 78,400 |
| 2025-12-19 | 26200 | 26200 | 26200 | 26000 | -0.76% | 3 | 3 | 78,400 |
| 2025-12-18 | 26400 | 26400 | 26400 | 25800 | 0.00% | 8 | 9 | 236,200 |
| 2025-12-17 | 26400 | 26400 | 26400 | 26400 | -0.75% | 1 | 1 | 26,400 |
| 2025-12-16 | 26400 | 26600 | 26600 | 26000 | +2.31% | 5 | 5 | 131,800 |
| 2025-12-15 | 26400 | 26000 | 26600 | 26000 | 0.00% | 3 | 6 | 157,600 |
| 2025-12-12 | 26200 | 26000 | 26200 | 26000 | -2.26% | 3 | 4 | 104,600 |
| 2025-12-11 | 26000 | 26600 | 26600 | 26000 | +0.76% | 11 | 12 | 314,600 |
| 2025-12-10 | 26400 | 26400 | 26400 | 26400 | +0.76% | 3 | 3 | 79,200 |
| 2025-12-09 | 26200 | 26200 | 26200 | 26200 | -0.76% | 1 | 1 | 26,200 |
| 2025-12-08 | 26200 | 26400 | 26600 | 26200 | +0.76% | 5 | 5 | 131,800 |
| 2025-12-05 | 26200 | 26200 | 26200 | 26200 | -0.76% | 2 | 2 | 52,400 |
| 2025-12-04 | 26400 | 26400 | 26600 | 26400 | +2.33% | 4 | 4 | 106,000 |
| 2025-12-03 | 27000 | 25800 | 27000 | 25800 | -1.53% | 13 | 17 | 452,400 |
| 2025-12-02 | 26200 | 26200 | 26200 | 25800 | 0.00% | 6 | 6 | 156,200 |
| 2025-12-01 | 26000 | 26200 | 26200 | 25800 | +1.55% | 7 | 8 | 208,000 |
| 2025-11-28 | 25800 | 25800 | 25800 | 25800 | +1.57% | 1 | 1 | 25,800 |
| 2025-11-27 | 25400 | 25400 | 25400 | 25400 | -0.78% | 1 | 1 | 25,400 |
| 2025-11-26 | 25600 | 25600 | 25600 | 25600 | -0.78% | 2 | 2 | 51,200 |
| 2025-11-25 | 25800 | 25800 | 25800 | 25800 | 0.00% | 1 | 1 | 25,800 |
| 2025-11-24 | 25800 | 25800 | 25800 | 25800 | -0.77% | 4 | 5 | 129,000 |
| 2025-11-21 | 26400 | 26000 | 26400 | 25800 | -0.76% | 11 | 12 | 311,200 |
| 2025-11-20 | 26200 | 26200 | 26200 | 26000 | 0.00% | 4 | 5 | 130,600 |
| 2025-11-19 | 25800 | 26200 | 26600 | 25800 | +0.77% | 11 | 15 | 392,200 |
| 2025-11-17 | 26200 | 26000 | 26200 | 25800 | -0.76% | 7 | 7 | 182,000 |
| 2025-11-14 | 26200 | 26200 | 26200 | 26200 | 0.00% | 1 | 1 | 26,200 |
| 2025-11-13 | 26000 | 26200 | 26200 | 26000 | 0.00% | 3 | 8 | 209,200 |
| 2025-11-12 | 26200 | 26200 | 26600 | 26200 | 0.00% | 7 | 7 | 183,800 |
| 2025-11-11 | 26600 | 26200 | 26800 | 26200 | -2.24% | 6 | 18 | 478,600 |
| 2025-11-10 | 26600 | 26800 | 26800 | 26400 | 0.00% | 9 | 16 | 427,000 |
| 2025-11-07 | 26800 | 26800 | 26800 | 26800 | +1.52% | 1 | 1 | 26,800 |
| 2025-11-06 | 27000 | 26400 | 27000 | 26400 | -2.22% | 8 | 8 | 214,200 |
| 2025-11-05 | 28200 | 27000 | 28200 | 26400 | -2.17% | 8 | 11 | 299,800 |
| 2025-11-03 | 27600 | 27600 | 27600 | 27600 | +2.22% | 1 | 1 | 27,600 |
| 2025-10-31 | 27400 | 27000 | 27600 | 27000 | -1.46% | 4 | 10 | 273,800 |
| 2025-10-30 | 26200 | 27400 | 27400 | 26200 | +4.58% | 12 | 13 | 349,400 |
| 2025-10-29 | 26200 | 26200 | 26200 | 26200 | 0.00% | 2 | 2 | 52,400 |
| 2025-10-28 | 26600 | 26200 | 26600 | 26200 | 0.00% | 4 | 5 | 132,600 |
| 2025-10-27 | 27600 | 26200 | 27600 | 26200 | -5.07% | 10 | 17 | 460,200 |
| 2025-10-24 | 27600 | 27600 | 29000 | 26400 | +2.99% | 20 | 28 | 773,400 |
| 2025-10-23 | 27600 | 26800 | 28400 | 26600 | -3.60% | 18 | 28 | 771,000 |
| 2025-10-22 | 27800 | 27800 | 27800 | 27200 | +3.73% | 13 | 21 | 576,800 |
| 2025-10-21 | 27800 | 26800 | 28000 | 26800 | -2.19% | 10 | 16 | 441,000 |
| 2025-10-20 | 27600 | 27400 | 28000 | 27000 | +0.74% | 26 | 52 | 1,441,800 |
| 2025-10-17 | 27600 | 27200 | 27600 | 27200 | -2.86% | 7 | 9 | 246,800 |
| 2025-10-16 | 27200 | 28000 | 28200 | 27200 | +2.19% | 10 | 23 | 640,800 |
| 2025-10-15 | 27800 | 27400 | 27800 | 27000 | -2.14% | 4 | 6 | 164,000 |
| 2025-10-14 | 27000 | 28000 | 28000 | 27000 | +1.45% | 9 | 11 | 302,600 |
| 2025-10-13 | 27400 | 27600 | 27800 | 27400 | -1.43% | 5 | 7 | 193,400 |
| 2025-10-10 | 28200 | 28000 | 28200 | 27200 | +1.45% | 17 | 30 | 833,400 |
| 2025-10-09 | 27000 | 27600 | 28000 | 26600 | +3.76% | 13 | 31 | 849,800 |
| 2025-10-08 | 26800 | 26600 | 26800 | 26600 | -2.92% | 2 | 2 | 53,400 |
| 2025-10-07 | 27400 | 27400 | 27400 | 27400 | -1.44% | 1 | 1 | 27,400 |
| 2025-10-06 | 27600 | 27800 | 27800 | 27400 | +2.96% | 10 | 15 | 414,200 |
| 2025-10-03 | 27200 | 27000 | 27600 | 27000 | -2.17% | 6 | 7 | 190,800 |
| 2025-10-02 | 28000 | 27600 | 28200 | 27200 | +0.73% | 11 | 16 | 443,800 |
| 2025-10-01 | 27600 | 27400 | 28000 | 27400 | +0.74% | 6 | 6 | 165,800 |
| 2025-09-30 | 27800 | 27200 | 27800 | 27200 | -1.45% | 4 | 7 | 193,000 |
| 2025-09-29 | 27600 | 27600 | 27600 | 27600 | -1.43% | 2 | 4 | 110,400 |
| 2025-09-26 | 28000 | 28000 | 28000 | 28000 | -0.71% | 3 | 6 | 168,000 |
| 2025-09-24 | 28200 | 28200 | 28200 | 27800 | +1.44% | 8 | 17 | 477,800 |
| 2025-09-23 | 28600 | 27800 | 28600 | 27800 | +2.21% | 14 | 34 | 962,600 |
| 2025-09-22 | 27400 | 27200 | 27400 | 27200 | 0.00% | 13 | 23 | 628,200 |
| 2025-09-19 | 25800 | 27200 | 27200 | 25800 | 0.00% | 17 | 39 | 1,037,000 |
| 2025-09-18 | 27000 | 27200 | 27400 | 26000 | +0.74% | 9 | 27 | 720,200 |
| 2025-09-16 | 26400 | 27000 | 27000 | 26400 | +3.85% | 7 | 10 | 267,200 |
| 2025-09-15 | 26600 | 26000 | 26600 | 26000 | -1.52% | 2 | 2 | 52,600 |
| 2025-09-12 | 26400 | 26400 | 26600 | 25600 | -1.49% | 8 | 8 | 207,800 |
| 2025-09-11 | 26600 | 26800 | 26800 | 26600 | +1.52% | 2 | 2 | 53,400 |
| 2025-09-10 | 26200 | 26400 | 26400 | 25600 | -0.75% | 4 | 4 | 104,000 |
| 2025-09-09 | 26600 | 26600 | 26600 | 26600 | +3.91% | 2 | 2 | 53,200 |
| 2025-09-08 | 25800 | 25600 | 25800 | 25600 | -0.78% | 2 | 2 | 51,400 |
| 2025-09-05 | 25600 | 25800 | 25800 | 25600 | +0.78% | 3 | 9 | 230,800 |
| 2025-09-04 | 25600 | 25600 | 25600 | 25600 | +0.79% | 1 | 1 | 25,600 |
| 2025-09-02 | 24000 | 25400 | 25400 | 24000 | 0.00% | 5 | 5 | 122,200 |
| 2025-09-01 | 25400 | 25400 | 25400 | 25400 | +0.79% | 1 | 1 | 25,400 |
| 2025-08-27 | 25200 | 25200 | 25200 | 25200 | -1.56% | 1 | 1 | 25,200 |
| 2025-08-26 | 25400 | 25600 | 25600 | 25400 | +2.40% | 3 | 4 | 102,000 |
| 2025-08-25 | 26200 | 25000 | 26200 | 25000 | -4.58% | 11 | 15 | 380,800 |
| 2025-08-22 | 25800 | 26200 | 26200 | 25800 | 0.00% | 2 | 2 | 52,000 |
| 2025-08-19 | 26200 | 26200 | 26800 | 26200 | 0.00% | 4 | 4 | 105,800 |
| 2025-08-18 | 26000 | 26200 | 26200 | 26000 | 0.00% | 2 | 2 | 52,200 |
| 2025-08-15 | 26200 | 26200 | 26200 | 26200 | -2.24% | 1 | 1 | 26,200 |
| 2025-08-14 | 26800 | 26800 | 26800 | 26800 | 0.00% | 1 | 1 | 26,800 |
| 2025-08-13 | 26800 | 26800 | 26800 | 26000 | -1.47% | 6 | 6 | 160,000 |
| 2025-08-12 | 26400 | 27200 | 27400 | 26400 | +3.03% | 8 | 8 | 217,600 |
| 2025-08-08 | 26600 | 26400 | 26600 | 26400 | -0.75% | 2 | 2 | 53,000 |
| 2025-08-06 | 26600 | 26600 | 26600 | 26600 | 0.00% | 1 | 1 | 26,600 |
| 2025-08-05 | 27000 | 26600 | 27000 | 25800 | -1.48% | 5 | 5 | 131,800 |
| 2025-08-04 | 24400 | 27000 | 27000 | 24200 | +3.85% | 12 | 16 | 412,000 |
| 2025-08-01 | 26000 | 26000 | 26000 | 26000 | 0.00% | 1 | 1 | 26,000 |
| 2025-07-31 | 26400 | 26000 | 26400 | 26000 | 0.00% | 11 | 11 | 286,600 |
| 2025-07-25 | 26000 | 26000 | 26000 | 26000 | -2.99% | 2 | 2 | 52,000 |
| 2025-07-24 | 25200 | 26800 | 26800 | 25200 | +3.08% | 10 | 16 | 425,800 |
| 2025-07-23 | 26400 | 26000 | 26400 | 26000 | -1.52% | 2 | 2 | 52,400 |
| 2025-07-22 | 26200 | 26400 | 26400 | 26200 | 0.00% | 3 | 5 | 131,400 |
| 2025-07-21 | 25000 | 26400 | 26400 | 25000 | +5.60% | 14 | 14 | 363,200 |
| 2025-07-18 | 25200 | 25000 | 25200 | 24800 | -0.79% | 5 | 5 | 125,200 |
| 2025-07-17 | 25200 | 25200 | 25200 | 25200 | -1.56% | 1 | 1 | 25,200 |
| 2025-07-16 | 26000 | 25600 | 26000 | 25400 | +2.40% | 4 | 4 | 102,600 |
| 2025-07-15 | 25400 | 25000 | 25600 | 24800 | +3.31% | 9 | 10 | 251,800 |
| 2025-07-14 | 23600 | 24200 | 24400 | 23600 | +2.54% | 3 | 3 | 72,200 |
| 2025-07-11 | 24600 | 23600 | 24600 | 23000 | -5.60% | 16 | 17 | 404,600 |
| 2025-07-10 | 24600 | 25000 | 25000 | 24200 | +3.31% | 7 | 7 | 172,600 |
| 2025-07-09 | 24400 | 24200 | 24400 | 24200 | -0.82% | 3 | 3 | 72,800 |
| 2025-07-08 | 24800 | 24400 | 24800 | 24400 | -0.81% | 5 | 5 | 122,800 |
| 2025-07-07 | 23400 | 24600 | 25200 | 23400 | -0.81% | 13 | 13 | 318,800 |
| 2025-07-04 | 26400 | 24800 | 26400 | 24400 | -6.06% | 8 | 9 | 228,600 |
| 2025-07-03 | 26400 | 26400 | 26400 | 26400 | +1.54% | 1 | 1 | 26,400 |
| 2025-07-01 | 26000 | 26000 | 26000 | 26000 | -2.26% | 1 | 1 | 26,000 |
| 2025-06-27 | 27600 | 26600 | 27600 | 26600 | -4.32% | 3 | 3 | 81,600 |
| 2025-06-26 | 27600 | 27800 | 27800 | 27600 | +1.46% | 2 | 2 | 55,400 |
| 2025-06-25 | 27400 | 27400 | 27400 | 27400 | +1.48% | 2 | 2 | 54,800 |
| 2025-06-24 | 27200 | 27000 | 27200 | 27000 | -0.74% | 6 | 6 | 162,600 |
| 2025-06-23 | 27200 | 27200 | 27200 | 27200 | -4.90% | 3 | 3 | 81,600 |
| 2025-06-19 | 28800 | 28600 | 28800 | 28400 | +4.38% | 3 | 3 | 85,800 |
| 2025-06-17 | 27400 | 27400 | 27400 | 27000 | +1.48% | 5 | 6 | 162,800 |
| 2025-06-16 | 27000 | 27000 | 27000 | 27000 | -4.93% | 1 | 1 | 27,000 |
| 2025-06-13 | 28400 | 28400 | 28400 | 28400 | +0.71% | 1 | 1 | 28,400 |
| 2025-06-11 | 28400 | 28200 | 28400 | 28200 | -1.40% | 2 | 2 | 56,600 |
| 2025-06-10 | 28600 | 28600 | 28600 | 28600 | -0.69% | 1 | 1 | 28,600 |
| 2025-06-09 | 28800 | 28800 | 28800 | 28800 | -0.69% | 1 | 1 | 28,800 |
| 2025-06-06 | 28800 | 29000 | 29000 | 28600 | +0.69% | 5 | 5 | 144,200 |
| 2025-06-05 | 28400 | 28800 | 28800 | 28400 | 0.00% | 3 | 3 | 85,600 |
| 2025-06-04 | 28800 | 28800 | 28800 | 28800 | 0.00% | 1 | 1 | 28,800 |
| 2025-06-03 | 29000 | 28800 | 29000 | 28800 | -0.69% | 2 | 2 | 57,800 |
| 2025-06-02 | 29000 | 29000 | 29000 | 29000 | 0.00% | 2 | 2 | 58,000 |
| 2025-05-30 | 29000 | 29000 | 29000 | 29000 | +1.40% | 2 | 2 | 58,000 |
| 2025-05-29 | 28600 | 28600 | 28600 | 28600 | -0.69% | 1 | 1 | 28,600 |
| 2025-05-27 | 28800 | 28800 | 28800 | 28800 | 0.00% | 1 | 1 | 28,800 |
| 2025-05-23 | 28800 | 28800 | 28800 | 28800 | -1.37% | 2 | 2 | 57,600 |
| 2025-05-22 | 28600 | 29200 | 29200 | 28600 | 0.00% | 2 | 2 | 57,800 |
| 2025-05-20 | 29800 | 29200 | 29800 | 29200 | 0.00% | 2 | 2 | 59,000 |
| 2025-05-19 | 29200 | 29200 | 29200 | 29200 | +1.39% | 1 | 1 | 29,200 |
| 2025-05-16 | 29200 | 28800 | 29400 | 28800 | +0.70% | 6 | 6 | 175,200 |
| 2025-05-15 | 29200 | 28600 | 29200 | 28600 | -2.72% | 4 | 4 | 115,600 |
| 2025-05-13 | 29400 | 29400 | 29400 | 29400 | 0.00% | 1 | 1 | 29,400 |
| 2025-05-12 | 29400 | 29400 | 29800 | 29400 | +1.38% | 5 | 5 | 147,600 |
| 2025-05-08 | 29000 | 29000 | 29000 | 29000 | 0.00% | 1 | 1 | 29,000 |
| 2025-05-07 | 29000 | 29000 | 29000 | 29000 | -1.36% | 1 | 1 | 29,000 |
| 2025-05-06 | 29600 | 29400 | 30000 | 29400 | -0.68% | 7 | 7 | 207,600 |
| 2025-05-05 | 29800 | 29600 | 30200 | 29600 | +0.68% | 4 | 4 | 119,400 |
| 2025-05-02 | 29400 | 29400 | 29800 | 29000 | -3.29% | 8 | 9 | 264,600 |
| 2025-04-29 | 30200 | 30400 | 31000 | 30200 | -3.80% | 7 | 7 | 214,000 |
| 2025-04-28 | 30000 | 31600 | 32400 | 30000 | +1.94% | 20 | 20 | 627,200 |
| 2025-04-25 | 31000 | 31000 | 31000 | 31000 | +3.33% | 2 | 2 | 62,000 |
| 2025-04-24 | 30000 | 30000 | 30600 | 29600 | +6.38% | 9 | 9 | 270,200 |
| 2025-04-23 | 31600 | 28200 | 32000 | 28200 | -10.76% | 7 | 7 | 216,200 |
| 2025-04-22 | 32000 | 31600 | 32000 | 31600 | -1.25% | 3 | 3 | 95,200 |
| 2025-04-21 | 29400 | 32000 | 32600 | 29400 | +11.11% | 23 | 23 | 712,800 |
| 2025-04-18 | 28800 | 28800 | 28800 | 28800 | -1.37% | 3 | 3 | 86,400 |
| 2025-04-17 | 29000 | 29200 | 29600 | 28000 | 0.00% | 12 | 12 | 347,200 |
| 2025-04-16 | 29200 | 29200 | 29200 | 29200 | 0.00% | 1 | 1 | 29,200 |
| 2025-04-15 | 29200 | 29200 | 29200 | 29200 | -1.35% | 2 | 2 | 58,400 |
| 2025-04-14 | 29800 | 29600 | 29800 | 29400 | -0.67% | 6 | 7 | 207,200 |
| 2025-04-11 | 29600 | 29800 | 31000 | 29600 | +0.68% | 4 | 4 | 120,400 |
| 2025-04-10 | 29600 | 29600 | 29600 | 29400 | +2.07% | 6 | 6 | 177,400 |
| 2025-04-09 | 29800 | 29000 | 29800 | 27600 | -2.68% | 10 | 10 | 288,400 |
| 2025-04-08 | 30800 | 29800 | 32000 | 29800 | -1.97% | 15 | 15 | 464,000 |
| 2025-04-07 | 30400 | 30400 | 30600 | 25200 | -2.56% | 13 | 13 | 388,000 |
| 2025-04-04 | 30800 | 31200 | 31600 | 30600 | 0.00% | 15 | 15 | 464,200 |
| 2025-04-03 | 31000 | 31200 | 32600 | 31000 | -3.11% | 7 | 7 | 222,600 |
| 2025-04-02 | 32200 | 32200 | 32200 | 32000 | 0.00% | 6 | 6 | 192,800 |
| 2025-04-01 | 32800 | 32200 | 33200 | 32200 | 0.00% | 8 | 8 | 262,000 |
| 2025-03-31 | 33400 | 32200 | 33400 | 31600 | -5.29% | 11 | 11 | 358,800 |
| 2025-03-28 | 33400 | 34000 | 34000 | 33000 | 0.00% | 5 | 5 | 166,800 |
| 2025-03-27 | 33800 | 34000 | 34000 | 33200 | +0.59% | 7 | 7 | 236,400 |
| 2025-03-26 | 34200 | 33800 | 34200 | 33800 | 0.00% | 4 | 4 | 135,800 |
| 2025-03-25 | 33600 | 33800 | 36000 | 33600 | +1.81% | 22 | 23 | 795,600 |
| 2025-03-24 | 34200 | 33200 | 34200 | 33200 | -2.92% | 12 | 14 | 470,400 |
| 2025-03-21 | 34000 | 34200 | 34200 | 34000 | +1.18% | 8 | 8 | 273,400 |
| 2025-03-20 | 33800 | 33800 | 33800 | 33800 | 0.00% | 2 | 2 | 67,600 |
| 2025-03-19 | 33800 | 33800 | 33800 | 33800 | 0.00% | 2 | 2 | 67,600 |
| 2025-03-18 | 34000 | 33800 | 34200 | 33600 | 0.00% | 11 | 11 | 373,400 |
| 2025-03-17 | 33600 | 33800 | 35600 | 33600 | +1.20% | 26 | 27 | 926,800 |
| 2025-03-14 | 33800 | 33400 | 34000 | 33400 | -1.18% | 4 | 4 | 135,200 |
| 2025-03-13 | 34600 | 33800 | 34600 | 33800 | -2.31% | 8 | 12 | 409,400 |
| 2025-03-12 | 34800 | 34600 | 34800 | 34600 | -0.57% | 5 | 5 | 173,200 |
| 2025-03-11 | 34600 | 34800 | 34800 | 34400 | +1.16% | 5 | 5 | 172,800 |
| 2025-03-10 | 36200 | 34400 | 36200 | 34200 | -2.27% | 23 | 28 | 972,200 |
| 2025-03-07 | 34200 | 35200 | 36400 | 34200 | -0.56% | 37 | 42 | 1,499,400 |
| 2025-03-06 | 36600 | 35400 | 36600 | 34000 | +1.72% | 28 | 29 | 1,017,000 |
| 2025-03-05 | 33000 | 34800 | 35600 | 32600 | +8.75% | 31 | 36 | 1,226,400 |
| 2025-03-04 | 32200 | 32000 | 33200 | 32000 | 0.00% | 21 | 21 | 686,200 |
| 2025-03-03 | 33600 | 32000 | 33600 | 31400 | +1.91% | 9 | 9 | 288,600 |
| 2025-02-28 | 30800 | 31400 | 36600 | 30600 | +0.64% | 64 | 76 | 2,505,600 |
| 2025-02-27 | 31000 | 31200 | 31200 | 30800 | 0.00% | 8 | 8 | 247,800 |
| 2025-02-26 | 31800 | 31200 | 32600 | 31200 | -1.89% | 28 | 28 | 885,800 |
| 2025-02-25 | 31800 | 31800 | 32800 | 31400 | +1.27% | 13 | 13 | 414,000 |
| 2025-02-24 | 31200 | 31400 | 31600 | 31000 | +2.61% | 13 | 13 | 406,600 |
| 2025-02-21 | 31600 | 30600 | 31600 | 30400 | +0.66% | 21 | 21 | 642,600 |
| 2025-02-20 | 30400 | 30400 | 31200 | 30400 | +0.66% | 19 | 20 | 615,400 |
| 2025-02-19 | 30400 | 30200 | 30600 | 30200 | -0.66% | 4 | 4 | 121,600 |
| 2025-02-18 | 30200 | 30400 | 30400 | 29800 | +0.66% | 11 | 11 | 332,000 |
| 2025-02-17 | 29400 | 30200 | 30200 | 29400 | +2.03% | 13 | 14 | 418,200 |
| 2025-02-14 | 30000 | 29600 | 30000 | 29400 | +0.68% | 15 | 15 | 445,000 |
| 2025-02-13 | 30000 | 29400 | 30200 | 29200 | 0.00% | 15 | 15 | 447,200 |
| 2025-02-12 | 30000 | 29400 | 30000 | 29400 | 0.00% | 3 | 3 | 89,400 |
| 2025-02-11 | 29800 | 29400 | 29800 | 28800 | 0.00% | 6 | 6 | 176,000 |
| 2025-02-10 | 29800 | 29400 | 29800 | 29400 | +0.68% | 4 | 4 | 118,400 |
| 2025-02-07 | 29800 | 29200 | 29800 | 29200 | 0.00% | 6 | 6 | 177,200 |
| 2025-02-06 | 29200 | 29200 | 29200 | 28600 | +1.39% | 9 | 9 | 260,800 |
| 2025-02-05 | 29000 | 28800 | 29000 | 28800 | -1.37% | 3 | 3 | 86,600 |
| 2025-02-04 | 29200 | 29200 | 29200 | 29200 | +0.69% | 3 | 3 | 87,600 |
| 2025-02-03 | 29200 | 29000 | 29200 | 29000 | -0.68% | 5 | 7 | 203,400 |
| 2025-01-31 | 29200 | 29200 | 29400 | 29000 | +1.39% | 13 | 17 | 497,800 |
| 2025-01-30 | 29200 | 28800 | 29200 | 28400 | 0.00% | 10 | 10 | 287,000 |
| 2025-01-29 | 29000 | 28800 | 29000 | 28800 | +0.70% | 5 | 6 | 173,800 |
| 2025-01-28 | 28400 | 28600 | 28600 | 28400 | -0.69% | 2 | 2 | 57,000 |
| 2025-01-27 | 28800 | 28800 | 28800 | 28400 | -0.69% | 4 | 4 | 114,600 |
| 2025-01-24 | 29000 | 29000 | 29200 | 28800 | 0.00% | 9 | 10 | 290,000 |
| 2025-01-23 | 29200 | 29000 | 29200 | 28400 | -2.03% | 10 | 12 | 346,600 |
| 2025-01-22 | 29600 | 29600 | 29600 | 29200 | +0.68% | 9 | 9 | 265,200 |
| 2025-01-21 | 30400 | 29400 | 30400 | 29400 | -2.65% | 15 | 21 | 621,600 |
| 2025-01-20 | 30200 | 30200 | 30800 | 29800 | +2.72% | 20 | 23 | 699,600 |
| 2025-01-17 | 28200 | 29400 | 30200 | 28200 | +3.52% | 17 | 18 | 525,600 |
| 2025-01-16 | 28200 | 28400 | 28400 | 28200 | +1.43% | 5 | 5 | 141,800 |
| 2025-01-15 | 28400 | 28000 | 28400 | 27600 | -2.10% | 10 | 10 | 279,800 |
| 2025-01-14 | 28600 | 28600 | 28600 | 28000 | +1.42% | 6 | 8 | 226,600 |
| 2025-01-13 | 27000 | 28200 | 28400 | 27000 | -0.70% | 14 | 14 | 391,000 |
| 2025-01-10 | 28000 | 28400 | 28400 | 27800 | +1.43% | 7 | 7 | 196,200 |
| 2025-01-09 | 28000 | 28000 | 28000 | 28000 | +2.94% | 1 | 1 | 28,000 |
| 2025-01-08 | 26800 | 27200 | 28000 | 26600 | +0.74% | 6 | 6 | 163,400 |
| 2025-01-06 | 27400 | 27000 | 27400 | 26800 | +0.75% | 9 | 9 | 244,400 |
| 2025-01-03 | 28000 | 26800 | 28000 | 26800 | 0.00% | 14 | 18 | 494,000 |