Уральская кузница
URKZ
267.4 ₽ -5.38% ↓История котировок URKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 16760 | 16320 | 17080 | 16060 | -4.67% | 15 | 19 | 312,540 |
| 2022-12-29 | 16960 | 17120 | 17380 | 16360 | +7.67% | 19 | 24 | 402,560 |
| 2022-12-28 | 17420 | 15900 | 17480 | 15640 | -9.04% | 17 | 17 | 284,660 |
| 2022-12-27 | 17920 | 17480 | 17920 | 17480 | -2.46% | 3 | 3 | 52,920 |
| 2022-12-26 | 18160 | 17920 | 18200 | 17040 | +3.70% | 35 | 111 | 1,976,860 |
| 2022-12-23 | 17180 | 17280 | 17280 | 16620 | +1.05% | 28 | 32 | 546,100 |
| 2022-12-22 | 16940 | 17100 | 17180 | 15380 | +1.06% | 31 | 38 | 632,280 |
| 2022-12-21 | 18180 | 16920 | 18180 | 15460 | +3.80% | 32 | 37 | 623,380 |
| 2022-12-20 | 14360 | 16300 | 17620 | 14360 | +14.47% | 158 | 254 | 4,193,280 |
| 2022-12-19 | 14100 | 14240 | 14240 | 14100 | +0.14% | 3 | 3 | 42,480 |
| 2022-12-16 | 14620 | 14220 | 14640 | 14220 | -1.66% | 3 | 3 | 43,480 |
| 2022-12-14 | 14460 | 14460 | 14720 | 14460 | -0.55% | 7 | 29 | 420,140 |
| 2022-12-13 | 14500 | 14540 | 14540 | 14480 | +0.41% | 4 | 8 | 116,160 |
| 2022-12-12 | 14480 | 14480 | 14480 | 14480 | -0.28% | 1 | 2 | 28,960 |
| 2022-12-09 | 14520 | 14520 | 14520 | 14520 | -0.82% | 1 | 1 | 14,520 |
| 2022-12-08 | 14620 | 14640 | 14640 | 14620 | 0.00% | 2 | 36 | 527,020 |
| 2022-12-07 | 14660 | 14640 | 15100 | 14640 | +0.97% | 8 | 10 | 147,860 |
| 2022-12-06 | 14300 | 14500 | 14600 | 14300 | +2.69% | 12 | 34 | 494,360 |
| 2022-12-01 | 14120 | 14120 | 14120 | 14120 | +1.15% | 1 | 1 | 14,120 |
| 2022-11-30 | 13740 | 13960 | 14220 | 13740 | -1.69% | 5 | 5 | 69,920 |
| 2022-11-29 | 14440 | 14200 | 14440 | 14080 | -0.28% | 3 | 3 | 42,720 |
| 2022-11-28 | 14220 | 14240 | 14440 | 14200 | -1.11% | 12 | 13 | 185,600 |
| 2022-11-25 | 14380 | 14400 | 14400 | 14320 | 0.00% | 4 | 4 | 57,480 |
| 2022-11-24 | 14220 | 14400 | 14400 | 14220 | 0.00% | 3 | 3 | 43,000 |
| 2022-11-23 | 14240 | 14400 | 14600 | 14240 | +1.55% | 8 | 9 | 130,260 |
| 2022-11-21 | 14140 | 14180 | 14180 | 14140 | -0.14% | 3 | 4 | 56,660 |
| 2022-11-18 | 14200 | 14200 | 14200 | 14200 | +1.87% | 3 | 3 | 42,600 |
| 2022-11-17 | 13940 | 13940 | 13940 | 13940 | -1.69% | 1 | 1 | 13,940 |
| 2022-11-16 | 13580 | 14180 | 14180 | 13580 | +3.81% | 4 | 4 | 56,060 |
| 2022-11-15 | 13660 | 13660 | 13660 | 13660 | +0.15% | 1 | 1 | 13,660 |
| 2022-11-14 | 13640 | 13640 | 13640 | 13640 | -3.26% | 1 | 1 | 13,640 |
| 2022-11-11 | 13360 | 14100 | 14640 | 13360 | +1.29% | 15 | 17 | 237,440 |
| 2022-11-10 | 13320 | 13920 | 14000 | 13320 | -1.69% | 15 | 15 | 206,840 |
| 2022-11-07 | 14140 | 14160 | 14160 | 14140 | +2.61% | 4 | 8 | 113,260 |
| 2022-11-03 | 13960 | 13800 | 13960 | 13800 | -0.72% | 4 | 8 | 110,580 |
| 2022-11-02 | 14320 | 13900 | 14340 | 13900 | -2.25% | 9 | 10 | 142,260 |
| 2022-11-01 | 14900 | 14220 | 14920 | 13980 | -1.80% | 8 | 9 | 129,440 |
| 2022-10-31 | 14840 | 14480 | 14860 | 14480 | +0.98% | 3 | 3 | 44,180 |
| 2022-10-28 | 14640 | 14340 | 14640 | 14300 | -0.42% | 4 | 5 | 72,320 |
| 2022-10-27 | 14460 | 14400 | 14460 | 14020 | +0.56% | 6 | 6 | 85,760 |
| 2022-10-26 | 13840 | 14320 | 14320 | 13420 | +1.27% | 13 | 16 | 221,200 |
| 2022-10-25 | 14440 | 14140 | 14440 | 14020 | -1.81% | 7 | 9 | 127,440 |
| 2022-10-24 | 13600 | 14400 | 14440 | 13600 | +7.14% | 10 | 12 | 166,180 |
| 2022-10-21 | 14000 | 13440 | 14000 | 13440 | +1.82% | 7 | 10 | 136,820 |
| 2022-10-20 | 13580 | 13200 | 13580 | 13180 | -2.08% | 6 | 6 | 79,620 |
| 2022-10-19 | 13260 | 13480 | 13620 | 13000 | -0.88% | 13 | 13 | 173,040 |
| 2022-10-18 | 13560 | 13600 | 13600 | 13560 | +1.49% | 2 | 3 | 40,720 |
| 2022-10-17 | 13380 | 13400 | 13400 | 13380 | +3.08% | 2 | 3 | 40,180 |
| 2022-10-14 | 13500 | 13000 | 13560 | 13000 | -4.13% | 5 | 6 | 79,060 |
| 2022-10-13 | 13560 | 13560 | 13560 | 13560 | +1.19% | 1 | 1 | 13,560 |
| 2022-10-12 | 13280 | 13400 | 13400 | 13280 | +3.88% | 7 | 10 | 133,600 |
| 2022-10-11 | 13120 | 12900 | 13120 | 12900 | -1.53% | 4 | 4 | 52,100 |
| 2022-10-10 | 12500 | 13100 | 13540 | 12500 | -3.53% | 20 | 22 | 284,480 |
| 2022-10-07 | 13580 | 13580 | 13580 | 13580 | -0.44% | 2 | 2 | 27,160 |
| 2022-10-06 | 12800 | 13640 | 13640 | 12800 | +2.87% | 2 | 2 | 26,440 |
| 2022-10-05 | 13140 | 13260 | 13300 | 12220 | -1.63% | 9 | 9 | 117,760 |
| 2022-10-04 | 12800 | 13480 | 14500 | 12800 | +6.14% | 20 | 38 | 530,020 |
| 2022-10-03 | 12760 | 12700 | 12760 | 12500 | +4.44% | 4 | 4 | 50,720 |
| 2022-09-30 | 12160 | 12160 | 12520 | 12160 | -4.70% | 4 | 4 | 49,020 |
| 2022-09-29 | 12800 | 12760 | 12800 | 12440 | -4.78% | 8 | 8 | 101,340 |
| 2022-09-28 | 13300 | 13400 | 13400 | 12800 | +5.35% | 4 | 4 | 52,300 |
| 2022-09-27 | 12380 | 12720 | 13860 | 12380 | +3.25% | 7 | 7 | 90,880 |
| 2022-09-26 | 12020 | 12320 | 13620 | 12020 | -10.98% | 8 | 9 | 110,780 |
| 2022-09-23 | 13480 | 13840 | 13860 | 12120 | +1.76% | 16 | 17 | 222,180 |
| 2022-09-22 | 14380 | 13600 | 14380 | 13600 | 0.00% | 5 | 5 | 69,380 |
| 2022-09-21 | 13940 | 13600 | 14780 | 12660 | -2.86% | 10 | 10 | 137,160 |
| 2022-09-20 | 14720 | 14000 | 14720 | 14000 | -5.66% | 12 | 13 | 186,760 |
| 2022-09-19 | 15120 | 14840 | 15120 | 14720 | -0.40% | 7 | 8 | 119,020 |
| 2022-09-16 | 14440 | 14900 | 15340 | 14440 | -2.61% | 11 | 13 | 194,980 |
| 2022-09-15 | 14980 | 15300 | 15300 | 14980 | +4.22% | 8 | 10 | 152,000 |
| 2022-09-14 | 14740 | 14680 | 14740 | 14680 | -2.13% | 4 | 5 | 73,620 |
| 2022-09-13 | 15360 | 15000 | 15360 | 15000 | -1.32% | 4 | 4 | 60,620 |
| 2022-09-12 | 15380 | 15200 | 15560 | 15200 | -0.91% | 8 | 9 | 138,040 |
| 2022-09-09 | 15080 | 15340 | 15340 | 15020 | +1.46% | 13 | 15 | 228,520 |
| 2022-09-08 | 15320 | 15120 | 15320 | 15120 | -1.43% | 4 | 4 | 60,860 |
| 2022-09-07 | 15340 | 15340 | 15340 | 15340 | -0.52% | 1 | 1 | 15,340 |
| 2022-09-06 | 15760 | 15420 | 15760 | 15420 | -0.77% | 10 | 10 | 155,040 |
| 2022-09-05 | 15580 | 15540 | 15680 | 15540 | -1.27% | 15 | 64 | 998,160 |
| 2022-09-02 | 14980 | 15740 | 15900 | 14980 | +4.10% | 17 | 18 | 279,080 |
| 2022-09-01 | 15240 | 15120 | 15400 | 15040 | -0.26% | 11 | 19 | 288,200 |
| 2022-08-31 | 15180 | 15160 | 15680 | 14320 | +1.47% | 43 | 61 | 912,960 |
| 2022-08-30 | 14520 | 14940 | 15160 | 14500 | -0.40% | 23 | 25 | 371,540 |
| 2022-08-29 | 15160 | 15000 | 15240 | 14720 | -0.66% | 22 | 24 | 359,620 |
| 2022-08-26 | 15640 | 15100 | 15640 | 14820 | -0.13% | 19 | 20 | 301,660 |
| 2022-08-25 | 15380 | 15120 | 15440 | 14580 | -1.05% | 25 | 27 | 405,700 |
| 2022-08-24 | 15080 | 15280 | 15400 | 14620 | +2.14% | 29 | 29 | 440,300 |
| 2022-08-23 | 14940 | 14960 | 16260 | 14040 | +5.95% | 70 | 76 | 1,129,440 |
| 2022-08-22 | 14100 | 14120 | 14440 | 14020 | -2.08% | 9 | 9 | 127,400 |
| 2022-08-19 | 13580 | 14420 | 14880 | 13500 | +6.34% | 37 | 68 | 959,180 |
| 2022-08-18 | 13380 | 13560 | 13560 | 13380 | +1.65% | 3 | 3 | 40,420 |
| 2022-08-17 | 13100 | 13340 | 13340 | 13100 | +0.91% | 7 | 7 | 92,680 |
| 2022-08-16 | 13140 | 13220 | 13220 | 13140 | -0.15% | 3 | 3 | 39,560 |
| 2022-08-15 | 13080 | 13240 | 13280 | 13080 | +1.38% | 12 | 14 | 184,260 |
| 2022-08-12 | 12960 | 13060 | 13060 | 12740 | +1.87% | 8 | 8 | 103,620 |
| 2022-08-11 | 12620 | 12820 | 12980 | 12480 | -0.47% | 11 | 21 | 265,300 |
| 2022-08-10 | 12660 | 12880 | 12880 | 12660 | +1.90% | 12 | 12 | 152,980 |
| 2022-08-09 | 12200 | 12640 | 12640 | 12120 | +2.76% | 14 | 28 | 350,560 |
| 2022-08-08 | 12020 | 12300 | 12340 | 12020 | +2.33% | 6 | 6 | 73,620 |
| 2022-08-05 | 12380 | 12020 | 12580 | 12020 | -2.28% | 11 | 11 | 136,580 |
| 2022-08-04 | 12280 | 12300 | 12300 | 11980 | -1.44% | 10 | 10 | 121,520 |
| 2022-08-03 | 12320 | 12480 | 12480 | 12200 | -0.64% | 6 | 6 | 73,760 |
| 2022-08-02 | 12660 | 12560 | 12660 | 12460 | -0.79% | 16 | 19 | 237,860 |
| 2022-08-01 | 13160 | 12660 | 13160 | 11820 | +4.63% | 27 | 41 | 513,440 |
| 2022-07-29 | 10860 | 12100 | 12100 | 10840 | +3.60% | 30 | 39 | 459,600 |
| 2022-07-28 | 11760 | 11680 | 11760 | 11020 | +1.21% | 33 | 63 | 710,220 |
| 2022-07-27 | 11540 | 11540 | 11540 | 11540 | +0.35% | 1 | 1 | 11,540 |
| 2022-07-26 | 11160 | 11500 | 11560 | 11160 | +3.05% | 18 | 34 | 388,920 |
| 2022-07-25 | 10900 | 11160 | 11460 | 10560 | +2.39% | 41 | 332 | 3,723,580 |
| 2022-07-22 | 10560 | 10900 | 10900 | 10560 | +4.01% | 12 | 12 | 128,920 |
| 2022-07-21 | 10500 | 10480 | 10580 | 10480 | +0.38% | 7 | 9 | 94,700 |
| 2022-07-20 | 10420 | 10440 | 10580 | 10320 | +0.38% | 19 | 23 | 241,020 |
| 2022-07-19 | 10440 | 10400 | 10440 | 10300 | -0.76% | 7 | 14 | 145,920 |
| 2022-07-18 | 10700 | 10480 | 10700 | 10480 | -1.69% | 3 | 4 | 42,580 |
| 2022-07-15 | 10540 | 10660 | 10680 | 10400 | -0.74% | 12 | 15 | 157,660 |
| 2022-07-14 | 10220 | 10740 | 10780 | 10000 | +4.27% | 53 | 72 | 758,460 |
| 2022-07-13 | 10520 | 10300 | 10660 | 10300 | -3.74% | 9 | 9 | 93,940 |
| 2022-07-12 | 10700 | 10700 | 10700 | 10560 | 0.00% | 4 | 4 | 42,640 |
| 2022-07-11 | 10720 | 10700 | 10720 | 10700 | +0.19% | 2 | 5 | 53,520 |
| 2022-07-08 | 10560 | 10680 | 10680 | 10500 | -0.19% | 8 | 55 | 577,900 |
| 2022-07-07 | 10320 | 10700 | 10700 | 10320 | +0.75% | 3 | 3 | 31,460 |
| 2022-07-06 | 10320 | 10620 | 10620 | 10100 | +0.19% | 8 | 11 | 113,160 |
| 2022-07-05 | 10720 | 10600 | 10740 | 10360 | -1.12% | 13 | 13 | 138,200 |
| 2022-07-04 | 10400 | 10720 | 10720 | 10220 | +0.56% | 24 | 37 | 389,700 |
| 2022-07-01 | 10400 | 10660 | 10660 | 10040 | +2.30% | 24 | 56 | 577,980 |
| 2022-06-30 | 10680 | 10420 | 10720 | 10420 | -3.16% | 8 | 9 | 94,920 |
| 2022-06-29 | 10620 | 10760 | 10760 | 10540 | +0.56% | 4 | 4 | 42,520 |
| 2022-06-28 | 10600 | 10700 | 10880 | 10420 | +0.94% | 21 | 22 | 234,800 |
| 2022-06-27 | 10500 | 10600 | 10660 | 10500 | +1.92% | 8 | 8 | 84,420 |
| 2022-06-24 | 10500 | 10400 | 10500 | 10400 | +0.19% | 3 | 3 | 31,320 |
| 2022-06-23 | 10540 | 10380 | 10540 | 10380 | -1.52% | 5 | 5 | 52,300 |
| 2022-06-22 | 10280 | 10540 | 10580 | 9900 | -0.57% | 41 | 52 | 532,680 |
| 2022-06-21 | 10800 | 10600 | 10800 | 10140 | -1.85% | 17 | 17 | 178,880 |
| 2022-06-20 | 10680 | 10800 | 10880 | 10560 | -2.17% | 20 | 33 | 356,460 |
| 2022-06-17 | 10620 | 11040 | 11280 | 10600 | +5.75% | 63 | 109 | 1,190,820 |
| 2022-06-16 | 10180 | 10440 | 10580 | 10180 | +2.76% | 20 | 283 | 2,943,100 |
| 2022-06-15 | 10080 | 10160 | 10180 | 10060 | +0.79% | 10 | 23 | 233,140 |
| 2022-06-14 | 10060 | 10080 | 10200 | 10000 | -1.37% | 17 | 17 | 171,000 |
| 2022-06-10 | 10300 | 10220 | 10300 | 10100 | -0.78% | 6 | 6 | 61,360 |
| 2022-06-09 | 10220 | 10300 | 10440 | 10200 | -1.15% | 9 | 9 | 92,600 |
| 2022-06-08 | 10300 | 10420 | 10460 | 10280 | +2.16% | 11 | 11 | 113,920 |
| 2022-06-07 | 10340 | 10200 | 10340 | 10200 | -0.97% | 9 | 12 | 123,580 |
| 2022-06-06 | 10340 | 10300 | 10340 | 10200 | -0.96% | 9 | 9 | 92,480 |
| 2022-06-03 | 10400 | 10400 | 10480 | 10400 | -0.95% | 11 | 32 | 333,060 |
| 2022-06-02 | 10520 | 10500 | 10540 | 10460 | -0.57% | 5 | 5 | 52,520 |
| 2022-06-01 | 10560 | 10560 | 10680 | 10560 | 0.00% | 13 | 18 | 190,440 |
| 2022-05-31 | 10640 | 10560 | 10640 | 10420 | -0.94% | 12 | 12 | 126,880 |
| 2022-05-30 | 10680 | 10660 | 10680 | 10620 | -0.37% | 3 | 3 | 31,960 |
| 2022-05-27 | 10660 | 10700 | 11080 | 10520 | +0.94% | 39 | 56 | 603,280 |
| 2022-05-26 | 10560 | 10600 | 10600 | 10460 | +0.57% | 6 | 6 | 63,300 |
| 2022-05-25 | 10640 | 10540 | 10660 | 10540 | -0.75% | 6 | 6 | 63,640 |
| 2022-05-24 | 10600 | 10620 | 10660 | 10540 | +0.76% | 11 | 11 | 116,660 |
| 2022-05-23 | 10720 | 10540 | 10720 | 10400 | -2.04% | 20 | 22 | 233,300 |
| 2022-05-20 | 10860 | 10760 | 10860 | 10720 | -1.65% | 18 | 44 | 474,160 |
| 2022-05-19 | 10780 | 10940 | 10960 | 10760 | -1.08% | 22 | 39 | 421,860 |
| 2022-05-18 | 11060 | 11060 | 11220 | 10760 | 0.00% | 34 | 36 | 394,800 |
| 2022-05-17 | 11080 | 11060 | 11380 | 10920 | +0.73% | 48 | 110 | 1,224,400 |
| 2022-05-16 | 11000 | 10980 | 11200 | 10660 | +0.18% | 47 | 66 | 721,200 |
| 2022-05-13 | 11880 | 10960 | 11880 | 10580 | -7.12% | 202 | 588 | 6,374,880 |
| 2022-05-12 | 11820 | 11800 | 11880 | 11620 | -0.17% | 22 | 28 | 330,180 |
| 2022-05-11 | 12840 | 11820 | 12840 | 11520 | -7.08% | 95 | 164 | 1,952,260 |
| 2022-05-06 | 12760 | 12720 | 12840 | 12720 | +0.16% | 4 | 4 | 51,120 |
| 2022-05-05 | 12800 | 12700 | 12960 | 12700 | -0.78% | 7 | 7 | 89,740 |
| 2022-05-04 | 13180 | 12800 | 13180 | 12800 | -0.16% | 4 | 4 | 51,620 |
| 2022-04-29 | 12560 | 12820 | 12860 | 12560 | +0.79% | 8 | 9 | 114,080 |
| 2022-04-28 | 12700 | 12720 | 12940 | 12600 | 0.00% | 10 | 48 | 608,220 |
| 2022-04-27 | 13160 | 12720 | 13160 | 12620 | +1.76% | 20 | 41 | 528,300 |
| 2022-04-26 | 12360 | 12500 | 12960 | 12220 | -3.85% | 32 | 39 | 484,780 |
| 2022-04-22 | 12880 | 13000 | 13000 | 12800 | -0.31% | 6 | 7 | 90,040 |
| 2022-04-21 | 13060 | 13040 | 13060 | 12880 | -0.15% | 7 | 7 | 91,060 |
| 2022-04-20 | 13360 | 13060 | 13640 | 12400 | -2.68% | 53 | 61 | 788,180 |
| 2022-04-19 | 13820 | 13420 | 13820 | 13420 | -4.01% | 7 | 9 | 123,160 |
| 2022-04-18 | 13620 | 13980 | 13980 | 13600 | +0.29% | 6 | 7 | 96,640 |
| 2022-04-15 | 14200 | 13940 | 14200 | 13400 | -1.69% | 14 | 16 | 220,000 |
| 2022-04-14 | 13720 | 14180 | 14500 | 13720 | +0.14% | 17 | 19 | 269,840 |
| 2022-04-13 | 14240 | 14160 | 14240 | 14000 | -0.56% | 4 | 5 | 70,420 |
| 2022-04-12 | 14040 | 14240 | 14240 | 14020 | +1.71% | 3 | 3 | 42,300 |
| 2022-04-11 | 13460 | 14000 | 14000 | 13460 | +0.14% | 15 | 16 | 219,040 |
| 2022-04-08 | 13920 | 13980 | 14020 | 13740 | -2.24% | 10 | 19 | 262,300 |
| 2022-04-07 | 14300 | 14300 | 14460 | 13760 | 0.00% | 22 | 32 | 451,880 |
| 2022-04-06 | 14000 | 14300 | 14500 | 13960 | +2.00% | 9 | 11 | 157,420 |
| 2022-04-05 | 14020 | 14020 | 14020 | 13620 | +0.14% | 10 | 10 | 139,400 |
| 2022-04-04 | 14420 | 14000 | 14780 | 13460 | -2.78% | 40 | 41 | 583,580 |
| 2022-04-01 | 13320 | 14400 | 14500 | 13300 | +4.50% | 43 | 56 | 787,340 |
| 2022-03-31 | 13760 | 13780 | 13780 | 12660 | +3.30% | 17 | 19 | 257,080 |
| 2022-03-30 | 12720 | 13340 | 13340 | 12360 | +5.04% | 6 | 10 | 129,140 |
| 2022-03-29 | 11440 | 12700 | 12820 | 11440 | +5.83% | 7 | 8 | 100,540 |
| 2022-03-28 | 11100 | 12000 | 13000 | 11100 | -3.85% | 21 | 34 | 415,840 |
| 2022-02-25 | 10000 | 12480 | 12480 | 9100 | +38.05% | 54 | 98 | 1,047,200 |
| 2022-02-24 | 13960 | 9040 | 13960 | 8840 | -35.24% | 45 | 99 | 1,084,340 |
| 2022-02-22 | 13600 | 13960 | 14000 | 12000 | +1.01% | 62 | 140 | 1,817,180 |
| 2022-02-21 | 15640 | 13820 | 15640 | 13600 | -11.30% | 66 | 155 | 2,240,820 |
| 2022-02-18 | 15920 | 15580 | 16040 | 15500 | -2.50% | 31 | 75 | 1,170,940 |
| 2022-02-17 | 16120 | 15980 | 16600 | 15980 | -4.99% | 42 | 63 | 1,020,820 |
| 2022-02-16 | 16000 | 16820 | 16880 | 15880 | +4.73% | 65 | 101 | 1,645,980 |
| 2022-02-15 | 16480 | 16060 | 16500 | 15640 | -1.23% | 33 | 44 | 710,620 |
| 2022-02-14 | 15660 | 16260 | 16260 | 15660 | +2.91% | 12 | 37 | 591,060 |
| 2022-02-11 | 16020 | 15800 | 16200 | 15800 | -2.95% | 15 | 15 | 238,960 |
| 2022-02-10 | 16300 | 16280 | 16300 | 16140 | +0.12% | 3 | 4 | 65,020 |
| 2022-02-09 | 15980 | 16260 | 16300 | 15800 | +1.50% | 45 | 65 | 1,044,220 |
| 2022-02-08 | 15880 | 16020 | 16060 | 15880 | +0.75% | 15 | 28 | 446,760 |
| 2022-02-07 | 15600 | 15900 | 15900 | 15540 | +0.13% | 20 | 28 | 437,980 |
| 2022-02-04 | 15500 | 15880 | 15980 | 15100 | +3.79% | 35 | 78 | 1,230,220 |
| 2022-02-03 | 14860 | 15300 | 15580 | 14860 | +3.80% | 29 | 80 | 1,210,500 |
| 2022-02-02 | 14780 | 14740 | 14840 | 14620 | -0.67% | 16 | 27 | 396,440 |
| 2022-02-01 | 14440 | 14840 | 14840 | 14420 | +0.82% | 12 | 20 | 292,600 |
| 2022-01-31 | 14940 | 14720 | 14940 | 14220 | +0.55% | 16 | 17 | 247,220 |
| 2022-01-28 | 14440 | 14640 | 14640 | 14340 | +2.95% | 8 | 15 | 217,080 |
| 2022-01-27 | 14280 | 14220 | 14300 | 14100 | -1.39% | 25 | 54 | 767,940 |
| 2022-01-26 | 13760 | 14420 | 14420 | 13760 | +1.98% | 13 | 18 | 255,920 |
| 2022-01-25 | 14720 | 14140 | 14920 | 13800 | -3.68% | 64 | 98 | 1,405,060 |
| 2022-01-24 | 15100 | 14680 | 15100 | 14480 | -2.13% | 25 | 68 | 1,014,140 |
| 2022-01-21 | 15140 | 15000 | 15400 | 14860 | -1.83% | 18 | 48 | 727,680 |
| 2022-01-20 | 15400 | 15280 | 15400 | 15200 | -0.26% | 5 | 8 | 122,020 |
| 2022-01-19 | 15040 | 15320 | 15440 | 15000 | +2.27% | 26 | 57 | 867,140 |
| 2022-01-18 | 15080 | 14980 | 15320 | 14820 | -1.45% | 27 | 37 | 558,280 |
| 2022-01-17 | 15420 | 15200 | 15420 | 15200 | -1.55% | 7 | 16 | 245,760 |
| 2022-01-14 | 15260 | 15440 | 15860 | 15260 | -0.26% | 16 | 17 | 260,860 |
| 2022-01-13 | 15540 | 15480 | 15660 | 15480 | -0.13% | 10 | 13 | 202,000 |
| 2022-01-12 | 15620 | 15500 | 15780 | 15480 | -0.64% | 23 | 45 | 699,460 |
| 2022-01-11 | 15680 | 15600 | 15760 | 15400 | -0.64% | 20 | 20 | 312,240 |
| 2022-01-10 | 15560 | 15700 | 16460 | 15420 | -1.01% | 35 | 40 | 627,180 |
| 2022-01-06 | 15600 | 15860 | 15920 | 15540 | +0.51% | 9 | 9 | 141,460 |
| 2022-01-05 | 15460 | 15780 | 15780 | 15460 | -0.13% | 8 | 9 | 141,240 |
| 2022-01-04 | 15780 | 15800 | 15900 | 15480 | +2.46% | 45 | 57 | 896,300 |
| 2022-01-03 | 16220 | 15420 | 16240 | 15000 | 0.00% | 120 | 239 | 3,743,220 |