ТНС энерго
TNSE
3690 ₽ +4.53% ↑История котировок TNSE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 600 | 600 | 615 | 600 | +0.84% | 25 | 278 | 168,675 |
| 2022-12-29 | 595 | 595 | 610 | 590 | 0.00% | 21 | 75 | 45,065 |
| 2022-12-28 | 620 | 595 | 625 | 535 | -4.03% | 120 | 721 | 417,335 |
| 2022-12-27 | 610 | 620 | 640 | 605 | +0.81% | 40 | 124 | 76,840 |
| 2022-12-26 | 605 | 615 | 615 | 600 | +1.65% | 14 | 40 | 24,370 |
| 2022-12-23 | 600 | 605 | 615 | 600 | 0.00% | 18 | 52 | 31,690 |
| 2022-12-22 | 605 | 605 | 615 | 595 | 0.00% | 38 | 131 | 78,890 |
| 2022-12-21 | 610 | 605 | 635 | 575 | -1.63% | 105 | 466 | 278,110 |
| 2022-12-20 | 590 | 615 | 630 | 575 | +3.36% | 53 | 212 | 128,215 |
| 2022-12-19 | 600 | 595 | 610 | 595 | 0.00% | 17 | 73 | 44,015 |
| 2022-12-16 | 600 | 595 | 605 | 595 | 0.00% | 9 | 58 | 34,800 |
| 2022-12-15 | 605 | 595 | 605 | 585 | -1.65% | 25 | 71 | 42,240 |
| 2022-12-14 | 605 | 605 | 605 | 605 | 0.00% | 3 | 5 | 3,025 |
| 2022-12-13 | 605 | 605 | 620 | 605 | +0.83% | 18 | 50 | 30,485 |
| 2022-12-12 | 600 | 600 | 605 | 595 | -1.64% | 20 | 31 | 18,575 |
| 2022-12-09 | 610 | 610 | 610 | 600 | 0.00% | 12 | 35 | 21,160 |
| 2022-12-08 | 615 | 610 | 620 | 610 | -1.61% | 19 | 45 | 27,570 |
| 2022-12-07 | 620 | 620 | 635 | 615 | 0.00% | 13 | 20 | 12,480 |
| 2022-12-06 | 640 | 620 | 640 | 620 | -2.36% | 15 | 69 | 43,765 |
| 2022-12-05 | 655 | 635 | 655 | 610 | +2.42% | 16 | 49 | 31,240 |
| 2022-12-02 | 625 | 620 | 670 | 600 | 0.00% | 95 | 428 | 268,335 |
| 2022-12-01 | 615 | 620 | 620 | 615 | +2.48% | 17 | 49 | 30,355 |
| 2022-11-30 | 600 | 605 | 625 | 600 | 0.00% | 43 | 125 | 76,445 |
| 2022-11-29 | 600 | 605 | 610 | 600 | +0.83% | 22 | 43 | 26,040 |
| 2022-11-28 | 605 | 600 | 610 | 600 | -1.64% | 16 | 30 | 18,150 |
| 2022-11-25 | 605 | 610 | 620 | 595 | 0.00% | 36 | 83 | 50,225 |
| 2022-11-24 | 600 | 610 | 610 | 590 | +0.83% | 20 | 61 | 36,455 |
| 2022-11-23 | 605 | 605 | 605 | 600 | 0.00% | 8 | 19 | 11,430 |
| 2022-11-22 | 605 | 605 | 605 | 500 | -1.63% | 97 | 422 | 245,550 |
| 2022-11-21 | 625 | 615 | 640 | 605 | -0.81% | 34 | 189 | 118,115 |
| 2022-11-18 | 610 | 620 | 620 | 610 | +2.48% | 10 | 48 | 29,605 |
| 2022-11-17 | 615 | 605 | 615 | 595 | -0.82% | 14 | 38 | 22,865 |
| 2022-11-16 | 620 | 610 | 620 | 600 | -0.81% | 13 | 13 | 7,895 |
| 2022-11-15 | 610 | 615 | 615 | 610 | +0.82% | 2 | 2 | 1,225 |
| 2022-11-14 | 605 | 610 | 625 | 605 | +2.52% | 20 | 101 | 62,255 |
| 2022-11-11 | 605 | 595 | 615 | 595 | -1.65% | 22 | 41 | 24,595 |
| 2022-11-10 | 610 | 605 | 615 | 605 | -0.82% | 9 | 28 | 17,070 |
| 2022-11-09 | 620 | 610 | 620 | 600 | -0.81% | 30 | 60 | 36,515 |
| 2022-11-08 | 610 | 615 | 615 | 600 | +0.82% | 13 | 27 | 16,540 |
| 2022-11-07 | 600 | 610 | 610 | 595 | +0.83% | 19 | 51 | 30,815 |
| 2022-11-03 | 610 | 605 | 610 | 595 | -0.82% | 20 | 114 | 68,825 |
| 2022-11-02 | 605 | 610 | 610 | 600 | +0.83% | 7 | 11 | 6,640 |
| 2022-11-01 | 600 | 605 | 660 | 600 | +1.68% | 104 | 831 | 514,580 |
| 2022-10-31 | 590 | 595 | 605 | 590 | +2.59% | 33 | 258 | 153,165 |
| 2022-10-28 | 590 | 580 | 590 | 580 | -0.85% | 17 | 103 | 60,110 |
| 2022-10-27 | 580 | 585 | 590 | 580 | +0.86% | 14 | 48 | 27,995 |
| 2022-10-26 | 570 | 580 | 580 | 570 | -0.85% | 12 | 21 | 12,080 |
| 2022-10-25 | 580 | 585 | 585 | 560 | +2.63% | 57 | 175 | 99,985 |
| 2022-10-24 | 580 | 570 | 580 | 570 | -0.87% | 13 | 47 | 26,965 |
| 2022-10-21 | 580 | 575 | 580 | 550 | -2.54% | 37 | 167 | 94,375 |
| 2022-10-20 | 575 | 590 | 590 | 575 | +1.72% | 14 | 54 | 31,390 |
| 2022-10-19 | 585 | 580 | 590 | 575 | -1.69% | 12 | 51 | 29,735 |
| 2022-10-18 | 590 | 590 | 600 | 585 | +0.85% | 22 | 67 | 39,520 |
| 2022-10-17 | 565 | 585 | 595 | 565 | +0.86% | 19 | 71 | 41,255 |
| 2022-10-14 | 580 | 580 | 590 | 565 | -1.69% | 17 | 42 | 24,220 |
| 2022-10-13 | 560 | 590 | 600 | 560 | +6.31% | 47 | 236 | 137,195 |
| 2022-10-12 | 540 | 555 | 565 | 535 | +0.91% | 28 | 110 | 60,110 |
| 2022-10-11 | 540 | 550 | 550 | 540 | +1.85% | 8 | 12 | 6,525 |
| 2022-10-10 | 555 | 540 | 555 | 540 | -1.82% | 8 | 43 | 23,685 |
| 2022-10-07 | 565 | 550 | 570 | 550 | -0.90% | 15 | 25 | 13,825 |
| 2022-10-06 | 570 | 555 | 570 | 550 | -0.89% | 15 | 27 | 15,060 |
| 2022-10-05 | 550 | 560 | 585 | 550 | +1.82% | 24 | 59 | 33,350 |
| 2022-10-04 | 550 | 550 | 570 | 540 | 0.00% | 24 | 103 | 56,615 |
| 2022-10-03 | 555 | 550 | 560 | 550 | +3.77% | 18 | 44 | 24,445 |
| 2022-09-30 | 570 | 530 | 570 | 515 | -0.93% | 31 | 85 | 45,385 |
| 2022-09-29 | 575 | 535 | 580 | 535 | -6.14% | 27 | 57 | 31,760 |
| 2022-09-28 | 580 | 570 | 590 | 555 | +4.59% | 24 | 46 | 26,490 |
| 2022-09-27 | 555 | 545 | 590 | 530 | 0.00% | 44 | 102 | 55,750 |
| 2022-09-26 | 610 | 545 | 610 | 535 | -12.10% | 65 | 189 | 106,210 |
| 2022-09-23 | 640 | 620 | 640 | 610 | -5.34% | 24 | 60 | 37,380 |
| 2022-09-22 | 650 | 655 | 660 | 630 | +2.34% | 12 | 16 | 10,400 |
| 2022-09-21 | 655 | 640 | 660 | 600 | -5.19% | 57 | 274 | 174,185 |
| 2022-09-20 | 705 | 675 | 705 | 655 | -4.26% | 75 | 522 | 355,075 |
| 2022-09-19 | 700 | 705 | 705 | 690 | +0.71% | 42 | 409 | 284,810 |
| 2022-09-16 | 700 | 700 | 720 | 690 | 0.00% | 60 | 529 | 370,780 |
| 2022-09-15 | 695 | 700 | 700 | 690 | 0.00% | 19 | 118 | 82,280 |
| 2022-09-14 | 695 | 700 | 710 | 685 | +1.45% | 57 | 426 | 297,020 |
| 2022-09-13 | 685 | 690 | 705 | 685 | -0.72% | 57 | 358 | 248,865 |
| 2022-09-12 | 680 | 695 | 695 | 680 | 0.00% | 45 | 295 | 203,595 |
| 2022-09-09 | 680 | 695 | 700 | 680 | 0.00% | 24 | 68 | 46,480 |
| 2022-09-08 | 685 | 695 | 700 | 675 | -0.71% | 82 | 382 | 260,615 |
| 2022-09-07 | 670 | 700 | 770 | 665 | +2.19% | 738 | 7,292 | 5,235,720 |
| 2022-09-06 | 690 | 685 | 690 | 660 | 0.00% | 44 | 162 | 108,875 |
| 2022-09-05 | 685 | 685 | 690 | 650 | 0.00% | 70 | 276 | 184,805 |
| 2022-09-02 | 685 | 685 | 685 | 685 | 0.00% | 5 | 9 | 6,165 |
| 2022-09-01 | 695 | 685 | 705 | 650 | -1.44% | 146 | 1,420 | 940,580 |
| 2022-08-31 | 725 | 695 | 730 | 685 | 0.00% | 17 | 30 | 20,930 |
| 2022-08-30 | 700 | 695 | 730 | 680 | +1.46% | 90 | 478 | 335,375 |
| 2022-08-29 | 675 | 685 | 695 | 675 | +0.74% | 13 | 47 | 32,185 |
| 2022-08-26 | 680 | 680 | 680 | 670 | 0.00% | 12 | 32 | 21,655 |
| 2022-08-25 | 690 | 680 | 690 | 680 | -1.45% | 10 | 26 | 17,715 |
| 2022-08-24 | 685 | 690 | 690 | 685 | +0.73% | 3 | 3 | 2,060 |
| 2022-08-23 | 675 | 685 | 685 | 675 | +0.74% | 7 | 20 | 13,595 |
| 2022-08-22 | 695 | 680 | 705 | 670 | -2.16% | 31 | 133 | 91,125 |
| 2022-08-19 | 675 | 695 | 695 | 675 | +1.46% | 9 | 35 | 23,970 |
| 2022-08-18 | 685 | 685 | 685 | 675 | 0.00% | 10 | 17 | 11,610 |
| 2022-08-17 | 680 | 685 | 685 | 665 | 0.00% | 11 | 20 | 13,545 |
| 2022-08-16 | 670 | 685 | 685 | 670 | +0.74% | 15 | 67 | 45,415 |
| 2022-08-15 | 665 | 680 | 680 | 665 | +2.26% | 13 | 53 | 35,660 |
| 2022-08-12 | 660 | 665 | 665 | 660 | +1.53% | 5 | 10 | 6,645 |
| 2022-08-11 | 670 | 655 | 675 | 655 | -2.24% | 23 | 42 | 27,775 |
| 2022-08-10 | 665 | 670 | 675 | 660 | +2.29% | 15 | 30 | 20,020 |
| 2022-08-09 | 665 | 655 | 665 | 655 | -0.76% | 3 | 3 | 1,980 |
| 2022-08-08 | 665 | 660 | 670 | 655 | -0.75% | 15 | 45 | 30,000 |
| 2022-08-05 | 665 | 665 | 665 | 655 | +0.76% | 8 | 16 | 10,580 |
| 2022-08-04 | 660 | 660 | 665 | 660 | +1.54% | 6 | 8 | 5,290 |
| 2022-08-03 | 665 | 650 | 665 | 650 | -2.26% | 10 | 23 | 15,095 |
| 2022-08-02 | 665 | 665 | 675 | 650 | 0.00% | 23 | 90 | 59,310 |
| 2022-08-01 | 670 | 665 | 670 | 655 | -0.75% | 21 | 68 | 45,030 |
| 2022-07-29 | 685 | 670 | 685 | 650 | -2.19% | 68 | 601 | 397,250 |
| 2022-07-28 | 685 | 685 | 690 | 675 | 0.00% | 14 | 50 | 33,935 |
| 2022-07-27 | 670 | 685 | 685 | 670 | +0.74% | 8 | 49 | 33,320 |
| 2022-07-26 | 680 | 680 | 685 | 665 | -1.45% | 45 | 287 | 193,720 |
| 2022-07-25 | 695 | 690 | 700 | 665 | -2.13% | 82 | 677 | 461,680 |
| 2022-07-22 | 695 | 705 | 705 | 670 | 0.00% | 58 | 266 | 181,860 |
| 2022-07-21 | 700 | 705 | 705 | 695 | 0.00% | 7 | 37 | 25,920 |
| 2022-07-20 | 705 | 705 | 705 | 705 | 0.00% | 3 | 3 | 2,115 |
| 2022-07-19 | 705 | 705 | 705 | 705 | 0.00% | 1 | 2 | 1,410 |
| 2022-07-18 | 700 | 705 | 705 | 695 | 0.00% | 8 | 14 | 9,840 |
| 2022-07-15 | 695 | 705 | 705 | 690 | 0.00% | 10 | 21 | 14,605 |
| 2022-07-14 | 695 | 705 | 705 | 695 | 0.00% | 6 | 11 | 7,720 |
| 2022-07-13 | 710 | 705 | 715 | 685 | -0.70% | 35 | 324 | 226,415 |
| 2022-07-12 | 700 | 710 | 710 | 695 | 0.00% | 17 | 97 | 67,910 |
| 2022-07-11 | 710 | 710 | 715 | 700 | +0.71% | 14 | 56 | 39,750 |
| 2022-07-08 | 710 | 705 | 715 | 705 | -1.40% | 8 | 18 | 12,800 |
| 2022-07-07 | 695 | 715 | 715 | 695 | 0.00% | 16 | 149 | 104,460 |
| 2022-07-06 | 710 | 715 | 715 | 700 | 0.00% | 22 | 103 | 72,385 |
| 2022-07-05 | 710 | 715 | 715 | 695 | 0.00% | 15 | 52 | 36,615 |
| 2022-07-04 | 715 | 715 | 715 | 695 | 0.00% | 28 | 128 | 89,420 |
| 2022-07-01 | 705 | 715 | 715 | 680 | +1.42% | 27 | 195 | 137,290 |
| 2022-06-30 | 735 | 705 | 755 | 670 | -4.73% | 97 | 829 | 580,400 |
| 2022-06-29 | 735 | 740 | 740 | 735 | +0.68% | 5 | 12 | 8,840 |
| 2022-06-28 | 735 | 735 | 735 | 730 | -0.68% | 4 | 45 | 33,060 |
| 2022-06-27 | 730 | 740 | 745 | 725 | +1.37% | 18 | 69 | 50,770 |
| 2022-06-24 | 725 | 730 | 730 | 725 | +0.69% | 6 | 7 | 5,100 |
| 2022-06-23 | 735 | 725 | 735 | 720 | -1.36% | 20 | 58 | 42,215 |
| 2022-06-22 | 745 | 735 | 745 | 735 | -1.34% | 15 | 42 | 30,995 |
| 2022-06-21 | 760 | 745 | 760 | 740 | -1.97% | 15 | 65 | 48,620 |
| 2022-06-20 | 750 | 760 | 760 | 745 | 0.00% | 14 | 74 | 55,745 |
| 2022-06-17 | 760 | 760 | 770 | 745 | -1.30% | 43 | 178 | 134,070 |
| 2022-06-16 | 770 | 770 | 795 | 730 | -1.91% | 106 | 526 | 400,035 |
| 2022-06-15 | 790 | 785 | 805 | 765 | -2.48% | 18 | 70 | 54,080 |
| 2022-06-14 | 790 | 805 | 805 | 775 | +2.55% | 22 | 42 | 33,365 |
| 2022-06-10 | 780 | 785 | 785 | 770 | -1.26% | 8 | 17 | 13,215 |
| 2022-06-09 | 800 | 795 | 805 | 775 | -0.63% | 23 | 75 | 59,125 |
| 2022-06-08 | 775 | 800 | 800 | 760 | +1.27% | 88 | 337 | 262,465 |
| 2022-06-07 | 775 | 790 | 835 | 755 | -1.86% | 183 | 494 | 390,240 |
| 2022-06-06 | 795 | 805 | 840 | 770 | +3.87% | 124 | 541 | 438,550 |
| 2022-06-03 | 755 | 775 | 845 | 715 | +2.65% | 292 | 1,180 | 934,230 |
| 2022-06-02 | 700 | 755 | 800 | 680 | +9.42% | 220 | 1,175 | 869,220 |
| 2022-06-01 | 715 | 690 | 720 | 680 | -4.17% | 68 | 274 | 192,190 |
| 2022-05-31 | 700 | 720 | 850 | 680 | +4.35% | 359 | 2,183 | 1,636,695 |
| 2022-05-30 | 720 | 690 | 725 | 680 | -3.50% | 88 | 552 | 379,725 |
| 2022-05-27 | 685 | 715 | 800 | 680 | +5.15% | 421 | 2,064 | 1,538,505 |
| 2022-05-26 | 700 | 680 | 700 | 660 | -2.86% | 68 | 724 | 480,600 |
| 2022-05-25 | 715 | 700 | 720 | 695 | -2.10% | 24 | 95 | 66,890 |
| 2022-05-24 | 795 | 715 | 800 | 700 | -7.14% | 119 | 1,351 | 1,010,465 |
| 2022-05-23 | 690 | 770 | 900 | 690 | +12.41% | 698 | 3,205 | 2,555,465 |
| 2022-05-20 | 710 | 685 | 710 | 680 | -2.84% | 27 | 197 | 136,470 |
| 2022-05-19 | 690 | 705 | 720 | 690 | +1.44% | 40 | 198 | 140,400 |
| 2022-05-18 | 695 | 695 | 720 | 690 | -1.42% | 27 | 152 | 108,310 |
| 2022-05-17 | 705 | 705 | 705 | 705 | 0.00% | 1 | 2 | 1,410 |
| 2022-05-16 | 705 | 705 | 705 | 705 | +1.44% | 2 | 4 | 2,820 |
| 2022-05-13 | 695 | 695 | 695 | 695 | -0.71% | 4 | 10 | 6,950 |
| 2022-05-12 | 700 | 700 | 700 | 700 | +0.72% | 4 | 6 | 4,200 |
| 2022-05-11 | 695 | 695 | 705 | 695 | +0.72% | 15 | 34 | 23,720 |
| 2022-05-06 | 675 | 690 | 720 | 675 | +2.99% | 29 | 270 | 191,315 |
| 2022-05-05 | 665 | 670 | 670 | 660 | 0.00% | 13 | 43 | 28,500 |
| 2022-05-04 | 690 | 670 | 695 | 670 | -3.60% | 17 | 81 | 55,345 |
| 2022-04-29 | 700 | 695 | 700 | 680 | -0.71% | 16 | 64 | 43,730 |
| 2022-04-28 | 710 | 700 | 720 | 700 | -2.78% | 46 | 635 | 445,430 |
| 2022-04-27 | 720 | 720 | 720 | 720 | 0.00% | 4 | 4 | 2,880 |
| 2022-04-26 | 725 | 720 | 725 | 710 | 0.00% | 22 | 546 | 388,860 |
| 2022-04-25 | 720 | 720 | 720 | 720 | -1.37% | 6 | 17 | 12,240 |
| 2022-04-22 | 720 | 730 | 730 | 715 | 0.00% | 6 | 22 | 15,925 |
| 2022-04-21 | 745 | 730 | 745 | 710 | -1.35% | 18 | 62 | 45,030 |
| 2022-04-20 | 730 | 740 | 740 | 730 | 0.00% | 10 | 14 | 10,320 |
| 2022-04-19 | 730 | 740 | 740 | 730 | 0.00% | 8 | 12 | 8,820 |
| 2022-04-18 | 725 | 740 | 740 | 725 | 0.00% | 7 | 10 | 7,340 |
| 2022-04-15 | 745 | 740 | 745 | 720 | -0.67% | 40 | 173 | 127,670 |
| 2022-04-14 | 755 | 745 | 785 | 745 | -1.32% | 34 | 311 | 238,070 |
| 2022-04-13 | 755 | 755 | 755 | 755 | +1.34% | 3 | 4 | 3,020 |
| 2022-04-12 | 745 | 745 | 755 | 745 | 0.00% | 5 | 24 | 17,990 |
| 2022-04-11 | 750 | 745 | 765 | 745 | -0.67% | 30 | 206 | 155,095 |
| 2022-04-08 | 750 | 750 | 750 | 740 | +1.35% | 22 | 149 | 110,320 |
| 2022-04-07 | 735 | 740 | 750 | 735 | 0.00% | 7 | 15 | 11,180 |
| 2022-04-06 | 740 | 740 | 745 | 740 | +2.07% | 11 | 83 | 61,780 |
| 2022-04-05 | 760 | 725 | 760 | 725 | -2.68% | 38 | 163 | 121,765 |
| 2022-04-04 | 765 | 745 | 765 | 740 | -3.25% | 37 | 104 | 78,235 |
| 2022-04-01 | 765 | 770 | 775 | 740 | -2.53% | 39 | 165 | 124,405 |
| 2022-03-31 | 770 | 790 | 790 | 735 | +3.95% | 26 | 45 | 34,420 |
| 2022-03-30 | 770 | 760 | 790 | 710 | +2.70% | 24 | 42 | 30,990 |
| 2022-03-29 | 675 | 740 | 820 | 670 | +19.35% | 57 | 175 | 135,135 |
| 2022-03-28 | 915 | 620 | 915 | 595 | -11.43% | 16 | 56 | 39,195 |
| 2022-02-25 | 855 | 700 | 855 | 615 | +3.70% | 9 | 18 | 12,580 |
| 2022-02-24 | 825 | 675 | 825 | 500 | -11.76% | 41 | 318 | 210,900 |
| 2022-02-22 | 745 | 765 | 765 | 710 | +2.00% | 21 | 68 | 50,335 |
| 2022-02-21 | 775 | 750 | 780 | 740 | -3.85% | 24 | 163 | 124,140 |
| 2022-02-18 | 800 | 780 | 800 | 780 | -1.27% | 9 | 14 | 10,955 |
| 2022-02-17 | 790 | 790 | 800 | 790 | -1.25% | 5 | 5 | 3,970 |
| 2022-02-16 | 800 | 800 | 800 | 800 | +1.27% | 8 | 22 | 17,600 |
| 2022-02-15 | 795 | 790 | 800 | 785 | -0.63% | 10 | 63 | 50,170 |
| 2022-02-14 | 805 | 795 | 805 | 780 | -2.45% | 17 | 286 | 226,130 |
| 2022-02-11 | 815 | 815 | 820 | 810 | 0.00% | 8 | 22 | 17,910 |
| 2022-02-10 | 825 | 815 | 835 | 815 | -0.61% | 7 | 26 | 21,460 |
| 2022-02-09 | 820 | 820 | 825 | 815 | 0.00% | 10 | 26 | 21,320 |
| 2022-02-08 | 805 | 820 | 820 | 805 | +1.86% | 6 | 12 | 9,805 |
| 2022-02-07 | 805 | 805 | 805 | 805 | -0.62% | 2 | 5 | 4,025 |
| 2022-02-04 | 820 | 810 | 820 | 810 | -1.22% | 5 | 5 | 4,080 |
| 2022-02-03 | 845 | 820 | 845 | 810 | -2.38% | 14 | 108 | 87,890 |
| 2022-02-02 | 845 | 840 | 845 | 830 | 0.00% | 8 | 29 | 24,365 |
| 2022-02-01 | 830 | 840 | 840 | 830 | +2.44% | 9 | 31 | 25,900 |
| 2022-01-31 | 835 | 820 | 835 | 815 | +1.23% | 11 | 84 | 68,895 |
| 2022-01-28 | 825 | 810 | 845 | 810 | -5.81% | 16 | 323 | 268,685 |
| 2022-01-27 | 800 | 860 | 860 | 770 | +8.18% | 29 | 599 | 477,325 |
| 2022-01-26 | 800 | 795 | 800 | 795 | -0.63% | 9 | 211 | 168,155 |
| 2022-01-25 | 810 | 800 | 810 | 800 | -1.23% | 4 | 5 | 4,010 |
| 2022-01-24 | 835 | 810 | 835 | 770 | -5.26% | 38 | 420 | 339,890 |
| 2022-01-21 | 870 | 855 | 870 | 835 | -2.84% | 35 | 323 | 276,370 |
| 2022-01-20 | 880 | 880 | 890 | 860 | -0.56% | 25 | 81 | 70,585 |
| 2022-01-19 | 890 | 885 | 890 | 885 | 0.00% | 7 | 25 | 22,130 |
| 2022-01-18 | 895 | 885 | 895 | 885 | -1.12% | 16 | 91 | 80,695 |
| 2022-01-17 | 915 | 895 | 915 | 895 | -1.10% | 9 | 49 | 44,140 |
| 2022-01-14 | 905 | 905 | 905 | 905 | -0.55% | 5 | 20 | 18,100 |
| 2022-01-13 | 920 | 910 | 920 | 910 | -0.55% | 7 | 18 | 16,400 |
| 2022-01-12 | 910 | 915 | 915 | 905 | -0.54% | 13 | 61 | 55,415 |
| 2022-01-11 | 920 | 920 | 920 | 920 | +1.10% | 1 | 1 | 920 |
| 2022-01-10 | 910 | 910 | 910 | 910 | -0.55% | 3 | 7 | 6,370 |
| 2022-01-06 | 920 | 915 | 920 | 915 | 0.00% | 2 | 6 | 5,495 |
| 2022-01-05 | 920 | 915 | 930 | 915 | -0.54% | 10 | 29 | 26,750 |
| 2022-01-04 | 905 | 920 | 920 | 900 | +1.66% | 22 | 79 | 71,575 |
| 2022-01-03 | 915 | 905 | 915 | 905 | 0.00% | 5 | 15 | 13,695 |