Варьеганнефтегаз
VJGZ
4145 ₽ -5.15% ↓История котировок VJGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2350 | 2510 | 2630 | 2300 | +9.61% | 139 | 836 | 2,046,600 |
| 2024-12-28 | 2305 | 2290 | 2305 | 2265 | +1.33% | 7 | 17 | 38,790 |
| 2024-12-27 | 2300 | 2260 | 2315 | 2205 | -2.80% | 49 | 128 | 287,765 |
| 2024-12-26 | 2315 | 2325 | 2325 | 2255 | +0.43% | 18 | 32 | 73,675 |
| 2024-12-25 | 2290 | 2315 | 2325 | 2265 | +0.65% | 14 | 37 | 84,525 |
| 2024-12-24 | 2315 | 2300 | 2350 | 2260 | -1.92% | 29 | 52 | 119,810 |
| 2024-12-23 | 2250 | 2345 | 2365 | 2250 | +4.22% | 50 | 244 | 563,780 |
| 2024-12-20 | 2025 | 2250 | 2280 | 2015 | +11.66% | 81 | 248 | 534,260 |
| 2024-12-19 | 2045 | 2015 | 2050 | 2015 | -0.74% | 16 | 26 | 52,985 |
| 2024-12-18 | 2025 | 2030 | 2030 | 2020 | +1.00% | 9 | 16 | 32,405 |
| 2024-12-17 | 2030 | 2010 | 2035 | 2005 | -0.50% | 24 | 87 | 174,995 |
| 2024-12-16 | 2060 | 2020 | 2095 | 2005 | -2.65% | 40 | 100 | 202,525 |
| 2024-12-13 | 2115 | 2075 | 2140 | 2070 | -2.35% | 29 | 78 | 163,670 |
| 2024-12-12 | 2180 | 2125 | 2180 | 2100 | -3.85% | 23 | 96 | 204,575 |
| 2024-12-11 | 2185 | 2210 | 2225 | 2175 | +1.38% | 15 | 29 | 63,520 |
| 2024-12-10 | 2155 | 2180 | 2225 | 2125 | -0.23% | 17 | 18 | 39,295 |
| 2024-12-09 | 2060 | 2185 | 2240 | 2060 | +6.33% | 71 | 175 | 381,715 |
| 2024-12-06 | 2075 | 2055 | 2170 | 2045 | -3.07% | 40 | 129 | 270,100 |
| 2024-12-05 | 2065 | 2120 | 2130 | 2065 | +0.95% | 21 | 45 | 93,920 |
| 2024-12-04 | 2140 | 2100 | 2145 | 2050 | -2.55% | 34 | 104 | 219,010 |
| 2024-12-03 | 2195 | 2155 | 2215 | 2045 | -3.58% | 75 | 189 | 404,125 |
| 2024-12-02 | 2130 | 2235 | 2250 | 2130 | +3.95% | 50 | 319 | 708,175 |
| 2024-11-29 | 2185 | 2150 | 2260 | 2075 | -0.23% | 47 | 77 | 167,950 |
| 2024-11-28 | 2065 | 2155 | 2175 | 2010 | +5.12% | 44 | 155 | 323,460 |
| 2024-11-27 | 2095 | 2050 | 2150 | 2000 | -0.49% | 65 | 3,166 | 6,338,530 |
| 2024-11-26 | 2175 | 2060 | 2225 | 2050 | -7.83% | 68 | 173 | 368,770 |
| 2024-11-25 | 2255 | 2235 | 2330 | 2190 | -2.40% | 44 | 125 | 279,070 |
| 2024-11-22 | 2175 | 2290 | 2315 | 2150 | +6.26% | 55 | 99 | 222,465 |
| 2024-11-21 | 2235 | 2155 | 2285 | 2155 | -4.01% | 51 | 140 | 304,935 |
| 2024-11-20 | 2290 | 2245 | 2320 | 2220 | -1.97% | 46 | 180 | 407,995 |
| 2024-11-19 | 2300 | 2290 | 2410 | 2225 | -4.38% | 115 | 378 | 867,040 |
| 2024-11-18 | 2285 | 2395 | 2500 | 2200 | +4.36% | 185 | 854 | 1,981,710 |
| 2024-11-15 | 2340 | 2295 | 2520 | 2230 | -1.71% | 102 | 366 | 869,780 |
| 2024-11-14 | 2400 | 2335 | 2400 | 2270 | -2.71% | 43 | 161 | 371,260 |
| 2024-11-13 | 2405 | 2400 | 2415 | 2400 | 0.00% | 18 | 75 | 180,170 |
| 2024-11-12 | 2275 | 2400 | 2410 | 2240 | +4.12% | 95 | 261 | 611,680 |
| 2024-11-11 | 2310 | 2305 | 2350 | 2225 | -0.43% | 42 | 131 | 303,300 |
| 2024-11-08 | 2210 | 2315 | 2350 | 2130 | +6.93% | 53 | 109 | 245,090 |
| 2024-11-07 | 2215 | 2165 | 2220 | 2165 | -0.69% | 19 | 36 | 79,070 |
| 2024-11-06 | 2175 | 2180 | 2220 | 2140 | +1.16% | 18 | 78 | 170,365 |
| 2024-11-05 | 2125 | 2155 | 2155 | 2065 | +1.41% | 43 | 94 | 200,320 |
| 2024-11-02 | 2125 | 2125 | 2130 | 2125 | +0.95% | 6 | 7 | 14,880 |
| 2024-11-01 | 2170 | 2105 | 2175 | 2065 | -0.24% | 63 | 127 | 269,690 |
| 2024-10-31 | 2255 | 2110 | 2535 | 2105 | -7.46% | 157 | 560 | 1,261,145 |
| 2024-10-30 | 2250 | 2280 | 2420 | 2215 | -0.22% | 78 | 332 | 766,540 |
| 2024-10-29 | 2220 | 2285 | 2345 | 2215 | +1.33% | 76 | 234 | 530,570 |
| 2024-10-28 | 2395 | 2255 | 2395 | 2165 | -7.58% | 152 | 558 | 1,273,080 |
| 2024-10-25 | 2485 | 2440 | 2520 | 2385 | -1.81% | 46 | 97 | 236,300 |
| 2024-10-24 | 2600 | 2485 | 2600 | 2485 | -0.40% | 29 | 192 | 493,865 |
| 2024-10-23 | 2510 | 2495 | 2545 | 2495 | -2.54% | 12 | 42 | 105,085 |
| 2024-10-22 | 2500 | 2560 | 2605 | 2485 | +1.59% | 24 | 70 | 179,810 |
| 2024-10-21 | 2555 | 2520 | 2575 | 2520 | -1.37% | 6 | 7 | 17,860 |
| 2024-10-18 | 2565 | 2555 | 2585 | 2555 | -1.54% | 11 | 42 | 107,405 |
| 2024-10-17 | 2615 | 2595 | 2625 | 2550 | -0.76% | 27 | 63 | 163,300 |
| 2024-10-16 | 2595 | 2615 | 2630 | 2595 | -0.38% | 10 | 34 | 88,860 |
| 2024-10-15 | 2555 | 2625 | 2625 | 2555 | +2.74% | 35 | 106 | 272,860 |
| 2024-10-14 | 2570 | 2555 | 2570 | 2485 | -1.92% | 36 | 152 | 383,080 |
| 2024-10-11 | 2570 | 2605 | 2625 | 2570 | +1.17% | 15 | 33 | 85,380 |
| 2024-10-10 | 2555 | 2575 | 2610 | 2515 | -0.19% | 22 | 40 | 103,610 |
| 2024-10-09 | 2580 | 2580 | 2615 | 2570 | -1.34% | 6 | 8 | 20,725 |
| 2024-10-08 | 2595 | 2615 | 2615 | 2575 | -0.57% | 12 | 22 | 56,895 |
| 2024-10-07 | 2635 | 2630 | 2635 | 2570 | -0.38% | 21 | 42 | 109,670 |
| 2024-10-04 | 2570 | 2640 | 2725 | 2565 | +2.92% | 41 | 116 | 308,795 |
| 2024-10-03 | 2575 | 2565 | 2575 | 2565 | +0.39% | 6 | 20 | 51,355 |
| 2024-10-02 | 2600 | 2555 | 2610 | 2555 | -0.78% | 34 | 101 | 260,320 |
| 2024-10-01 | 2615 | 2575 | 2645 | 2545 | -2.65% | 60 | 184 | 474,230 |
| 2024-09-30 | 2620 | 2645 | 2665 | 2620 | +0.76% | 22 | 229 | 601,025 |
| 2024-09-27 | 2625 | 2625 | 2665 | 2620 | -0.94% | 20 | 37 | 97,425 |
| 2024-09-26 | 2600 | 2650 | 2730 | 2520 | +1.92% | 63 | 196 | 519,960 |
| 2024-09-25 | 2680 | 2600 | 2720 | 2600 | -2.80% | 52 | 185 | 486,680 |
| 2024-09-24 | 2725 | 2675 | 2760 | 2660 | -1.29% | 29 | 86 | 231,040 |
| 2024-09-23 | 2630 | 2710 | 2725 | 2600 | +3.63% | 68 | 185 | 492,000 |
| 2024-09-20 | 2690 | 2615 | 2690 | 2490 | -2.43% | 258 | 759 | 1,980,425 |
| 2024-09-19 | 2695 | 2680 | 2775 | 2640 | -1.65% | 42 | 119 | 319,615 |
| 2024-09-18 | 2565 | 2725 | 2950 | 2560 | +6.65% | 336 | 1,175 | 3,283,495 |
| 2024-09-17 | 2545 | 2555 | 2640 | 2545 | -1.54% | 34 | 102 | 262,365 |
| 2024-09-16 | 2500 | 2595 | 2650 | 2500 | +4.43% | 52 | 147 | 377,110 |
| 2024-09-13 | 2470 | 2485 | 2525 | 2435 | +0.40% | 31 | 65 | 159,975 |
| 2024-09-12 | 2505 | 2475 | 2545 | 2475 | -2.17% | 17 | 34 | 84,575 |
| 2024-09-11 | 2540 | 2530 | 2600 | 2480 | -2.50% | 30 | 58 | 147,520 |
| 2024-09-10 | 2570 | 2595 | 2655 | 2530 | +1.57% | 27 | 89 | 229,830 |
| 2024-09-09 | 2575 | 2555 | 2575 | 2530 | +2.20% | 26 | 102 | 260,845 |
| 2024-09-06 | 2495 | 2500 | 2510 | 2460 | -0.79% | 23 | 40 | 99,510 |
| 2024-09-05 | 2450 | 2520 | 2595 | 2450 | +0.80% | 53 | 143 | 362,670 |
| 2024-09-04 | 2425 | 2500 | 2505 | 2425 | +0.81% | 32 | 60 | 148,725 |
| 2024-09-03 | 2500 | 2480 | 2515 | 2425 | +1.02% | 41 | 218 | 539,940 |
| 2024-09-02 | 2505 | 2455 | 2625 | 2405 | -1.80% | 90 | 391 | 979,720 |
| 2024-08-30 | 2670 | 2500 | 2670 | 2420 | -3.85% | 83 | 378 | 963,210 |
| 2024-08-29 | 2650 | 2600 | 2920 | 2600 | -2.07% | 409 | 1,631 | 4,495,895 |
| 2024-08-28 | 2755 | 2655 | 2755 | 2555 | -3.45% | 56 | 291 | 768,385 |
| 2024-08-27 | 2890 | 2750 | 2900 | 2650 | +2.61% | 209 | 910 | 2,508,560 |
| 2024-08-26 | 2605 | 2680 | 2735 | 2505 | +3.08% | 111 | 830 | 2,195,815 |
| 2024-08-23 | 2695 | 2600 | 2710 | 2520 | -2.07% | 50 | 115 | 303,365 |
| 2024-08-22 | 2860 | 2655 | 2860 | 2650 | -6.84% | 102 | 336 | 926,785 |
| 2024-08-21 | 2830 | 2850 | 2900 | 2780 | +1.60% | 63 | 208 | 587,965 |
| 2024-08-20 | 2920 | 2805 | 2920 | 2780 | -2.77% | 118 | 214 | 602,115 |
| 2024-08-19 | 2945 | 2885 | 2950 | 2700 | -3.67% | 237 | 583 | 1,654,570 |
| 2024-08-16 | 2950 | 2995 | 3070 | 2940 | +1.53% | 128 | 297 | 889,565 |
| 2024-08-15 | 3185 | 2950 | 3245 | 2795 | -7.23% | 179 | 759 | 2,311,045 |
| 2024-08-14 | 3230 | 3180 | 3240 | 3120 | -0.63% | 60 | 194 | 616,625 |
| 2024-08-13 | 3275 | 3200 | 3275 | 3170 | -1.54% | 78 | 243 | 775,025 |
| 2024-08-12 | 3150 | 3250 | 3250 | 3115 | +3.17% | 83 | 359 | 1,131,655 |
| 2024-08-09 | 3210 | 3150 | 3210 | 3125 | -1.72% | 82 | 342 | 1,081,535 |
| 2024-08-08 | 3295 | 3205 | 3295 | 3195 | -2.73% | 121 | 244 | 788,650 |
| 2024-08-07 | 3275 | 3295 | 3300 | 3235 | +2.33% | 38 | 100 | 325,690 |
| 2024-08-06 | 3235 | 3220 | 3400 | 3205 | -0.46% | 72 | 211 | 688,325 |
| 2024-08-05 | 3235 | 3235 | 3290 | 3190 | -2.27% | 74 | 141 | 454,590 |
| 2024-08-02 | 3415 | 3310 | 3460 | 3225 | -2.65% | 213 | 562 | 1,849,975 |
| 2024-08-01 | 3350 | 3400 | 3480 | 3200 | +1.37% | 270 | 1,016 | 3,429,605 |
| 2024-07-31 | 3340 | 3354 | 3628 | 3322 | +0.78% | 818 | 3,512 | 12,247,572 |
| 2024-07-30 | 3122 | 3328 | 3394 | 3122 | +5.65% | 355 | 1,177 | 3,871,470 |
| 2024-07-29 | 3384 | 3150 | 3414 | 3142 | -6.64% | 131 | 287 | 931,518 |
| 2024-07-26 | 3180 | 3374 | 3388 | 3142 | +7.11% | 244 | 930 | 3,058,704 |
| 2024-07-25 | 3240 | 3150 | 3240 | 3138 | +0.38% | 70 | 206 | 650,168 |
| 2024-07-24 | 3266 | 3138 | 3266 | 3102 | -4.27% | 296 | 890 | 2,811,084 |
| 2024-07-23 | 3406 | 3278 | 3660 | 3216 | -3.76% | 659 | 2,349 | 8,062,312 |
| 2024-07-22 | 3536 | 3406 | 3584 | 3320 | -3.73% | 1227 | 3,973 | 13,567,822 |
| 2024-07-19 | 3506 | 3538 | 3834 | 3376 | +0.06% | 758 | 2,897 | 10,712,860 |
| 2024-07-18 | 3248 | 3536 | 3536 | 3248 | +9.81% | 641 | 3,537 | 12,367,590 |
| 2024-07-17 | 3124 | 3220 | 3224 | 3046 | +9.75% | 438 | 2,384 | 7,559,146 |
| 2024-07-16 | 3068 | 2934 | 3268 | 2888 | -1.34% | 487 | 3,722 | 11,814,818 |
| 2024-07-15 | 2740 | 2974 | 2974 | 2740 | +9.74% | 191 | 917 | 2,695,084 |
| 2024-07-12 | 2552 | 2710 | 2710 | 2472 | +10.16% | 211 | 816 | 2,164,838 |
| 2024-07-11 | 2408 | 2460 | 2596 | 2280 | -1.44% | 149 | 571 | 1,423,864 |
| 2024-07-10 | 2958 | 2496 | 3000 | 2430 | -15.68% | 411 | 1,727 | 4,501,874 |
| 2024-07-09 | 2482 | 2960 | 3034 | 2370 | +19.07% | 403 | 3,539 | 10,313,150 |
| 2024-07-08 | 2580 | 2486 | 2620 | 2468 | -5.11% | 243 | 613 | 1,552,314 |
| 2024-07-05 | 2786 | 2620 | 2786 | 2538 | -5.96% | 591 | 2,207 | 5,731,712 |
| 2024-07-04 | 2930 | 2786 | 2938 | 2786 | -3.33% | 58 | 242 | 698,690 |
| 2024-07-03 | 2758 | 2882 | 2900 | 2758 | +5.34% | 87 | 368 | 1,050,392 |
| 2024-07-02 | 2760 | 2736 | 2760 | 2662 | -1.65% | 74 | 1,250 | 3,412,304 |
| 2024-07-01 | 2816 | 2782 | 2816 | 2736 | +0.80% | 54 | 163 | 452,558 |
| 2024-06-28 | 2814 | 2760 | 2814 | 2700 | -2.68% | 129 | 677 | 1,864,622 |
| 2024-06-27 | 2928 | 2836 | 2928 | 2812 | -1.53% | 28 | 104 | 294,342 |
| 2024-06-26 | 2930 | 2880 | 2930 | 2822 | -0.07% | 33 | 74 | 212,878 |
| 2024-06-25 | 2934 | 2882 | 2936 | 2822 | -2.37% | 94 | 365 | 1,044,138 |
| 2024-06-24 | 2962 | 2952 | 3024 | 2900 | -1.60% | 84 | 408 | 1,197,066 |
| 2024-06-21 | 2994 | 3000 | 3028 | 2928 | +1.42% | 30 | 69 | 204,898 |
| 2024-06-20 | 2934 | 2958 | 3042 | 2854 | +0.54% | 130 | 273 | 804,026 |
| 2024-06-19 | 3146 | 2942 | 3218 | 2918 | -6.42% | 196 | 888 | 2,672,594 |
| 2024-06-18 | 3194 | 3144 | 3220 | 3100 | -2.48% | 43 | 180 | 567,786 |
| 2024-06-17 | 3228 | 3224 | 3228 | 3188 | +1.00% | 34 | 93 | 298,832 |
| 2024-06-14 | 3180 | 3192 | 3228 | 3152 | -0.50% | 46 | 250 | 796,872 |
| 2024-06-13 | 3130 | 3208 | 3212 | 3002 | -0.99% | 85 | 439 | 1,378,706 |
| 2024-06-11 | 3210 | 3240 | 3288 | 3210 | -0.25% | 32 | 118 | 384,416 |
| 2024-06-10 | 3230 | 3248 | 3410 | 3160 | -2.58% | 146 | 565 | 1,839,822 |
| 2024-06-07 | 3286 | 3334 | 3440 | 3268 | +2.02% | 171 | 492 | 1,638,442 |
| 2024-06-06 | 3298 | 3268 | 3318 | 3224 | -0.18% | 65 | 162 | 531,034 |
| 2024-06-05 | 3350 | 3274 | 3488 | 3214 | -2.62% | 258 | 565 | 1,872,336 |
| 2024-06-04 | 3484 | 3362 | 3616 | 3112 | -2.04% | 256 | 589 | 1,951,462 |
| 2024-06-03 | 3726 | 3432 | 3748 | 3232 | -2.33% | 506 | 1,325 | 4,575,696 |
| 2024-05-31 | 3750 | 3514 | 4016 | 3270 | -9.71% | 1034 | 2,603 | 9,516,654 |
| 2024-05-30 | 3668 | 3892 | 3892 | 3538 | +9.88% | 768 | 2,598 | 9,819,464 |
| 2024-05-29 | 3700 | 3542 | 3944 | 3430 | -0.17% | 1553 | 5,322 | 19,971,246 |
| 2024-05-28 | 3020 | 3548 | 3638 | 2996 | +19.30% | 1029 | 4,190 | 14,363,862 |
| 2024-05-27 | 3258 | 2974 | 3362 | 2962 | -8.72% | 178 | 593 | 1,852,726 |
| 2024-05-24 | 3614 | 3258 | 3618 | 3258 | -8.99% | 411 | 1,503 | 5,120,666 |
| 2024-05-23 | 3594 | 3580 | 3772 | 3522 | -1.70% | 195 | 621 | 2,236,776 |
| 2024-05-22 | 3616 | 3642 | 3722 | 3540 | +0.77% | 405 | 1,480 | 5,364,572 |
| 2024-05-21 | 3934 | 3614 | 3950 | 3612 | -8.65% | 680 | 2,797 | 10,324,610 |
| 2024-05-20 | 3954 | 3956 | 3984 | 3812 | +0.61% | 270 | 785 | 3,052,716 |
| 2024-05-17 | 4068 | 3932 | 4134 | 3890 | -1.80% | 316 | 1,196 | 4,790,580 |
| 2024-05-16 | 4094 | 4004 | 4472 | 3954 | +0.25% | 727 | 3,068 | 12,563,488 |
| 2024-05-15 | 3886 | 3994 | 4000 | 3856 | +3.74% | 204 | 764 | 3,017,410 |
| 2024-05-14 | 3868 | 3850 | 3920 | 3772 | +0.68% | 137 | 471 | 1,808,598 |
| 2024-05-13 | 3832 | 3824 | 3902 | 3800 | -0.57% | 126 | 420 | 1,604,948 |
| 2024-05-10 | 3908 | 3846 | 3980 | 3830 | -0.72% | 74 | 173 | 669,696 |
| 2024-05-08 | 3802 | 3874 | 4050 | 3770 | +1.41% | 454 | 1,748 | 6,855,976 |
| 2024-05-07 | 3812 | 3820 | 3938 | 3792 | -1.24% | 153 | 690 | 2,652,914 |
| 2024-05-06 | 3860 | 3868 | 3894 | 3828 | -1.83% | 81 | 327 | 1,261,594 |
| 2024-05-03 | 3920 | 3940 | 3954 | 3820 | +0.51% | 112 | 364 | 1,416,484 |
| 2024-05-02 | 3870 | 3920 | 3958 | 3850 | -0.51% | 140 | 418 | 1,627,734 |
| 2024-04-30 | 3896 | 3940 | 3960 | 3876 | +0.87% | 50 | 110 | 431,844 |
| 2024-04-29 | 3994 | 3906 | 4150 | 3890 | -1.31% | 337 | 816 | 3,256,050 |
| 2024-04-27 | 3848 | 3958 | 4006 | 3790 | +3.72% | 305 | 1,042 | 4,091,784 |
| 2024-04-26 | 4030 | 3816 | 4272 | 3652 | -2.50% | 1208 | 4,672 | 18,026,940 |
| 2024-04-25 | 3330 | 3914 | 4054 | 3330 | +17.68% | 2150 | 11,070 | 43,442,574 |
| 2024-04-24 | 3264 | 3326 | 3350 | 3264 | +1.65% | 103 | 267 | 883,004 |
| 2024-04-23 | 3380 | 3272 | 3380 | 3220 | -2.79% | 132 | 584 | 1,914,562 |
| 2024-04-22 | 3286 | 3366 | 3380 | 3244 | +2.68% | 206 | 1,728 | 5,782,588 |
| 2024-04-19 | 3224 | 3278 | 3400 | 3180 | +2.63% | 463 | 1,888 | 6,215,160 |
| 2024-04-18 | 3236 | 3194 | 3258 | 3150 | -1.24% | 272 | 967 | 3,090,232 |
| 2024-04-17 | 3250 | 3234 | 3490 | 3160 | +2.08% | 1716 | 8,579 | 28,362,956 |
| 2024-04-16 | 3136 | 3168 | 3200 | 3050 | +2.00% | 331 | 1,010 | 3,163,532 |
| 2024-04-15 | 3260 | 3106 | 3260 | 3072 | +2.17% | 252 | 685 | 2,147,220 |
| 2024-04-12 | 3012 | 3040 | 3212 | 2950 | +0.73% | 290 | 1,453 | 4,455,832 |
| 2024-04-11 | 3116 | 3018 | 3244 | 2970 | -2.65% | 238 | 707 | 2,139,090 |
| 2024-04-10 | 2960 | 3100 | 3100 | 2878 | +4.52% | 130 | 612 | 1,849,560 |
| 2024-04-09 | 2970 | 2966 | 3080 | 2948 | +0.14% | 76 | 248 | 740,110 |
| 2024-04-08 | 2948 | 2962 | 2974 | 2920 | +0.47% | 39 | 296 | 872,396 |
| 2024-04-05 | 2900 | 2948 | 2948 | 2890 | +1.66% | 47 | 219 | 636,086 |
| 2024-04-04 | 2960 | 2900 | 2984 | 2900 | -2.03% | 124 | 939 | 2,760,634 |
| 2024-04-03 | 3102 | 2960 | 3150 | 2860 | -4.52% | 525 | 2,006 | 6,041,358 |
| 2024-04-02 | 2910 | 3100 | 3270 | 2910 | +7.64% | 527 | 2,842 | 8,768,818 |
| 2024-04-01 | 2850 | 2880 | 3080 | 2822 | +1.12% | 301 | 1,375 | 3,988,404 |
| 2024-03-29 | 2806 | 2848 | 2854 | 2806 | +0.64% | 42 | 138 | 390,248 |
| 2024-03-28 | 2780 | 2830 | 2880 | 2772 | 0.00% | 82 | 447 | 1,263,412 |
| 2024-03-27 | 2852 | 2830 | 2852 | 2730 | -0.77% | 232 | 1,391 | 3,889,404 |
| 2024-03-26 | 2772 | 2852 | 2998 | 2770 | +2.96% | 241 | 1,434 | 4,060,154 |
| 2024-03-25 | 2720 | 2770 | 2790 | 2702 | +1.54% | 38 | 146 | 400,846 |
| 2024-03-22 | 2692 | 2728 | 2776 | 2626 | +1.34% | 88 | 686 | 1,836,094 |
| 2024-03-21 | 2658 | 2692 | 2716 | 2606 | +0.45% | 148 | 553 | 1,474,692 |
| 2024-03-20 | 2618 | 2680 | 2762 | 2618 | 0.00% | 135 | 481 | 1,297,320 |
| 2024-03-19 | 2698 | 2680 | 2784 | 2648 | -1.47% | 216 | 1,248 | 3,362,436 |
| 2024-03-18 | 2624 | 2720 | 2742 | 2572 | +3.66% | 256 | 835 | 2,244,130 |
| 2024-03-15 | 2602 | 2624 | 2648 | 2570 | -0.38% | 131 | 576 | 1,506,966 |
| 2024-03-14 | 2600 | 2634 | 2640 | 2460 | +1.31% | 262 | 3,011 | 7,715,322 |
| 2024-03-13 | 2528 | 2600 | 2600 | 2480 | +4.08% | 179 | 1,857 | 4,779,346 |
| 2024-03-12 | 2402 | 2498 | 2528 | 2402 | +1.96% | 254 | 1,612 | 4,017,910 |
| 2024-03-11 | 2380 | 2450 | 2460 | 2378 | +2.68% | 151 | 730 | 1,776,360 |
| 2024-03-07 | 2308 | 2386 | 2410 | 2254 | +3.47% | 341 | 1,438 | 3,367,422 |
| 2024-03-06 | 2292 | 2306 | 2338 | 2280 | +1.05% | 63 | 271 | 629,096 |
| 2024-03-05 | 2306 | 2282 | 2346 | 2280 | -0.78% | 60 | 127 | 292,592 |
| 2024-03-04 | 2318 | 2300 | 2320 | 2298 | -1.03% | 46 | 98 | 226,120 |
| 2024-03-01 | 2292 | 2324 | 2372 | 2292 | +0.26% | 63 | 114 | 266,580 |
| 2024-02-29 | 2260 | 2318 | 2318 | 2260 | +3.30% | 110 | 195 | 447,194 |
| 2024-02-28 | 2260 | 2244 | 2284 | 2234 | -0.18% | 99 | 563 | 1,264,916 |
| 2024-02-27 | 2268 | 2248 | 2306 | 2242 | -3.02% | 126 | 278 | 630,670 |
| 2024-02-26 | 2296 | 2318 | 2342 | 2260 | +0.96% | 112 | 296 | 682,292 |
| 2024-02-22 | 2302 | 2296 | 2310 | 2230 | -1.03% | 148 | 273 | 621,058 |
| 2024-02-21 | 2390 | 2320 | 2400 | 2242 | -3.73% | 138 | 605 | 1,413,428 |
| 2024-02-20 | 2384 | 2410 | 2430 | 2378 | +1.18% | 96 | 161 | 386,574 |
| 2024-02-19 | 2390 | 2382 | 2400 | 2370 | -0.33% | 40 | 104 | 247,958 |
| 2024-02-16 | 2438 | 2390 | 2470 | 2390 | -1.97% | 110 | 370 | 896,692 |
| 2024-02-15 | 2416 | 2438 | 2440 | 2386 | +2.18% | 119 | 310 | 750,852 |
| 2024-02-14 | 2416 | 2386 | 2420 | 2380 | -0.75% | 37 | 146 | 349,112 |
| 2024-02-13 | 2416 | 2404 | 2418 | 2374 | -0.08% | 30 | 78 | 187,112 |
| 2024-02-12 | 2392 | 2406 | 2418 | 2364 | +1.43% | 56 | 333 | 800,326 |
| 2024-02-09 | 2392 | 2372 | 2418 | 2360 | -2.23% | 72 | 177 | 421,086 |
| 2024-02-08 | 2436 | 2426 | 2466 | 2366 | -0.66% | 156 | 345 | 835,266 |
| 2024-02-07 | 2450 | 2442 | 2450 | 2432 | -0.49% | 21 | 51 | 124,496 |
| 2024-02-06 | 2422 | 2454 | 2508 | 2406 | +0.49% | 201 | 658 | 1,618,196 |
| 2024-02-05 | 2402 | 2442 | 2482 | 2374 | +1.50% | 237 | 684 | 1,679,416 |
| 2024-02-02 | 2388 | 2406 | 2418 | 2368 | +1.01% | 97 | 321 | 770,378 |
| 2024-02-01 | 2384 | 2382 | 2418 | 2372 | +0.76% | 40 | 132 | 316,040 |
| 2024-01-31 | 2418 | 2364 | 2422 | 2324 | -1.91% | 153 | 530 | 1,259,352 |
| 2024-01-30 | 2386 | 2410 | 2410 | 2384 | +0.17% | 35 | 65 | 155,868 |
| 2024-01-29 | 2456 | 2406 | 2474 | 2348 | -1.64% | 160 | 431 | 1,031,932 |
| 2024-01-26 | 2432 | 2446 | 2518 | 2422 | +0.58% | 105 | 387 | 956,708 |
| 2024-01-25 | 2448 | 2432 | 2462 | 2360 | -0.33% | 185 | 630 | 1,515,810 |
| 2024-01-24 | 2470 | 2440 | 2480 | 2440 | 0.00% | 34 | 163 | 398,580 |
| 2024-01-23 | 2438 | 2440 | 2530 | 2430 | -1.05% | 145 | 601 | 1,493,148 |
| 2024-01-22 | 2496 | 2466 | 2516 | 2402 | -1.12% | 194 | 667 | 1,635,002 |
| 2024-01-19 | 2504 | 2494 | 2600 | 2400 | -0.16% | 511 | 2,131 | 5,345,252 |
| 2024-01-18 | 2320 | 2498 | 2648 | 2306 | +9.08% | 1091 | 5,229 | 13,000,332 |
| 2024-01-17 | 2260 | 2290 | 2346 | 2242 | 0.00% | 85 | 334 | 772,098 |
| 2024-01-16 | 2298 | 2290 | 2324 | 2230 | -0.61% | 143 | 418 | 952,732 |
| 2024-01-15 | 2362 | 2304 | 2362 | 2266 | -0.26% | 193 | 723 | 1,670,708 |
| 2024-01-12 | 2300 | 2310 | 2376 | 2246 | +0.61% | 241 | 1,107 | 2,565,054 |
| 2024-01-11 | 2290 | 2296 | 2296 | 2244 | +0.88% | 51 | 342 | 782,142 |
| 2024-01-10 | 2236 | 2276 | 2296 | 2232 | +1.52% | 59 | 248 | 563,030 |
| 2024-01-09 | 2246 | 2242 | 2260 | 2224 | -0.53% | 54 | 204 | 457,966 |
| 2024-01-08 | 2222 | 2254 | 2270 | 2220 | +0.71% | 73 | 249 | 558,800 |
| 2024-01-05 | 2300 | 2238 | 2300 | 2212 | +1.27% | 79 | 126 | 284,578 |
| 2024-01-04 | 2186 | 2210 | 2210 | 2166 | +1.10% | 73 | 213 | 468,418 |
| 2024-01-03 | 2178 | 2186 | 2200 | 2110 | 0.00% | 103 | 218 | 469,034 |