ВХЗ (Владимирский химический завод)
VLHZ
163.6 ₽ -0.97% ↓История котировок VLHZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 72.3 | 72.9 | 73.5 | 70.5 | +0.97% | 76 | 3,110 | 223,189 |
| 2022-12-29 | 71.25 | 72.2 | 73.25 | 71.25 | -0.55% | 26 | 490 | 35,516 |
| 2022-12-28 | 71.5 | 72.6 | 74.5 | 71.3 | +1.26% | 112 | 5,770 | 421,294 |
| 2022-12-27 | 73.15 | 71.7 | 73.15 | 70.3 | -1.51% | 163 | 9,910 | 710,671 |
| 2022-12-26 | 73.65 | 72.8 | 73.65 | 72 | -0.68% | 61 | 4,170 | 302,685 |
| 2022-12-23 | 73.2 | 73.3 | 75.4 | 72.1 | +0.21% | 200 | 13,700 | 1,005,210 |
| 2022-12-22 | 72.65 | 73.15 | 79.5 | 70.65 | +3.32% | 672 | 44,190 | 3,258,437 |
| 2022-12-21 | 69.35 | 70.8 | 73.05 | 69.35 | +2.02% | 168 | 9,330 | 664,328 |
| 2022-12-20 | 69.5 | 69.4 | 69.9 | 68.85 | +0.58% | 28 | 1,110 | 76,934 |
| 2022-12-19 | 69.95 | 69 | 69.95 | 69 | -2.27% | 32 | 640 | 44,353 |
| 2022-12-16 | 68.85 | 70.6 | 70.8 | 68.85 | +1.58% | 35 | 1,420 | 98,861 |
| 2022-12-15 | 70.05 | 69.5 | 71 | 67.5 | -0.71% | 66 | 3,580 | 248,085 |
| 2022-12-14 | 70.95 | 70 | 70.95 | 69.9 | -0.71% | 27 | 1,450 | 101,798 |
| 2022-12-13 | 70.65 | 70.5 | 71.05 | 70.5 | +0.21% | 16 | 720 | 50,891 |
| 2022-12-12 | 69.9 | 70.35 | 70.9 | 69.9 | -0.42% | 26 | 2,140 | 150,785 |
| 2022-12-09 | 70.45 | 70.65 | 70.75 | 69.9 | -0.14% | 26 | 2,280 | 159,953 |
| 2022-12-08 | 70.6 | 70.75 | 71 | 67 | -0.28% | 97 | 3,450 | 239,937 |
| 2022-12-07 | 70.65 | 70.95 | 71.9 | 70.2 | +0.71% | 74 | 5,920 | 420,095 |
| 2022-12-06 | 70.45 | 70.45 | 71.9 | 70.3 | 0.00% | 65 | 2,560 | 181,087 |
| 2022-12-05 | 70.8 | 70.45 | 71.6 | 69.8 | +0.79% | 68 | 3,420 | 240,952 |
| 2022-12-02 | 70.6 | 69.9 | 70.95 | 69.5 | -1.48% | 103 | 7,720 | 540,223 |
| 2022-12-01 | 70.9 | 70.95 | 71.3 | 70.75 | -0.91% | 18 | 440 | 31,231 |
| 2022-11-30 | 72.35 | 71.6 | 72.35 | 70.7 | -0.90% | 45 | 2,440 | 174,016 |
| 2022-11-29 | 72.45 | 72.25 | 72.45 | 71.4 | +0.63% | 37 | 1,450 | 104,350 |
| 2022-11-28 | 71.85 | 71.8 | 75.75 | 71.05 | -0.07% | 180 | 7,630 | 560,667 |
| 2022-11-25 | 70.05 | 71.85 | 75.4 | 70.05 | +2.94% | 362 | 16,090 | 1,178,297 |
| 2022-11-24 | 70.4 | 69.8 | 70.65 | 69.1 | -1.48% | 117 | 8,180 | 570,954 |
| 2022-11-23 | 71.25 | 70.85 | 72.55 | 69 | -0.14% | 169 | 14,480 | 1,018,387 |
| 2022-11-22 | 68.75 | 70.95 | 78.35 | 68.7 | +2.68% | 478 | 30,740 | 2,259,336 |
| 2022-11-21 | 68.75 | 69.1 | 70.5 | 68.5 | -0.58% | 44 | 1,840 | 126,883 |
| 2022-11-18 | 69.5 | 69.5 | 69.55 | 68.5 | -0.22% | 15 | 380 | 26,178 |
| 2022-11-17 | 68.5 | 69.65 | 69.75 | 68.5 | +0.14% | 17 | 410 | 28,449 |
| 2022-11-16 | 68.4 | 69.55 | 70.5 | 68.4 | +0.87% | 50 | 2,680 | 186,402 |
| 2022-11-15 | 68.65 | 68.95 | 70.25 | 68.65 | -0.58% | 64 | 2,370 | 164,843 |
| 2022-11-14 | 68.8 | 69.35 | 70.8 | 68.5 | +1.17% | 87 | 7,670 | 528,004 |
| 2022-11-11 | 68.8 | 68.55 | 71 | 68.4 | -0.80% | 49 | 2,310 | 160,687 |
| 2022-11-10 | 70 | 69.1 | 70.05 | 66.85 | -1.14% | 105 | 6,900 | 468,916 |
| 2022-11-09 | 70.6 | 69.9 | 70.6 | 69.4 | -0.99% | 24 | 750 | 52,704 |
| 2022-11-08 | 71 | 70.6 | 71.8 | 69.45 | -1.40% | 40 | 3,050 | 215,270 |
| 2022-11-07 | 67.65 | 71.6 | 71.8 | 67.65 | +5.06% | 179 | 8,810 | 615,478 |
| 2022-11-03 | 69.1 | 68.15 | 69.15 | 67.15 | -1.45% | 82 | 7,050 | 479,321 |
| 2022-11-02 | 70 | 69.15 | 70 | 68.75 | -0.22% | 20 | 540 | 37,321 |
| 2022-11-01 | 69.3 | 69.3 | 71 | 68.3 | +0.58% | 64 | 2,000 | 140,201 |
| 2022-10-31 | 68.1 | 68.9 | 69.5 | 67.45 | +1.77% | 63 | 3,440 | 235,810 |
| 2022-10-28 | 69.25 | 67.7 | 69.25 | 67.4 | +0.15% | 48 | 1,620 | 109,569 |
| 2022-10-27 | 68.6 | 67.6 | 70 | 67.05 | -1.31% | 95 | 4,640 | 317,994 |
| 2022-10-26 | 67 | 68.5 | 71.45 | 66.5 | +2.24% | 136 | 7,750 | 533,810 |
| 2022-10-25 | 67 | 67 | 67.9 | 66.4 | 0.00% | 35 | 1,460 | 98,682 |
| 2022-10-24 | 66.3 | 67 | 67.3 | 65.85 | +0.83% | 25 | 360 | 24,020 |
| 2022-10-21 | 64.3 | 66.45 | 69 | 64.3 | +0.30% | 111 | 7,220 | 478,849 |
| 2022-10-20 | 66.3 | 66.25 | 66.6 | 66.2 | +0.53% | 49 | 3,640 | 241,507 |
| 2022-10-19 | 68.45 | 65.9 | 68.5 | 64.55 | -2.80% | 112 | 3,950 | 259,269 |
| 2022-10-18 | 67.05 | 67.8 | 68.6 | 66.45 | +0.82% | 76 | 6,640 | 452,246 |
| 2022-10-17 | 67.25 | 67.25 | 67.8 | 65.3 | +1.28% | 33 | 860 | 56,985 |
| 2022-10-14 | 66.3 | 66.4 | 69 | 65.5 | +1.84% | 109 | 3,260 | 219,285 |
| 2022-10-13 | 67 | 65.2 | 67 | 65.15 | -0.84% | 30 | 900 | 58,915 |
| 2022-10-12 | 63.3 | 65.75 | 69 | 62.85 | +3.38% | 70 | 3,750 | 248,454 |
| 2022-10-11 | 64.3 | 63.6 | 64.9 | 62.6 | -0.39% | 41 | 670 | 42,572 |
| 2022-10-10 | 58.1 | 63.85 | 65.3 | 58.1 | +4.67% | 131 | 4,540 | 284,953 |
| 2022-10-07 | 64.35 | 61 | 64.35 | 61 | -2.71% | 43 | 2,360 | 148,666 |
| 2022-10-06 | 64.05 | 62.7 | 66.3 | 62.45 | -3.24% | 173 | 5,980 | 378,202 |
| 2022-10-05 | 66.5 | 64.8 | 66.5 | 61.15 | -2.99% | 74 | 2,930 | 186,458 |
| 2022-10-04 | 69.95 | 66.8 | 70 | 65.55 | -0.22% | 49 | 1,620 | 108,155 |
| 2022-10-03 | 60.3 | 66.95 | 67.95 | 60.3 | +9.04% | 119 | 6,990 | 454,827 |
| 2022-09-30 | 62.4 | 61.4 | 69.95 | 57.85 | +0.82% | 193 | 20,550 | 1,230,094 |
| 2022-09-29 | 62.5 | 60.9 | 64.95 | 60 | -5.29% | 132 | 5,520 | 337,650 |
| 2022-09-28 | 63.6 | 64.3 | 64.3 | 62.65 | +0.16% | 32 | 670 | 42,840 |
| 2022-09-27 | 64 | 64.2 | 65.25 | 60.05 | +0.71% | 42 | 1,300 | 83,099 |
| 2022-09-26 | 65.85 | 63.75 | 67.95 | 58 | -6.66% | 151 | 6,220 | 398,684 |
| 2022-09-23 | 71.5 | 68.3 | 71.55 | 67.55 | -4.34% | 93 | 13,590 | 949,324 |
| 2022-09-22 | 68.15 | 71.4 | 71.45 | 68.15 | +3.93% | 78 | 2,890 | 203,724 |
| 2022-09-21 | 69.15 | 68.7 | 71.4 | 65.15 | -4.12% | 188 | 13,910 | 941,961 |
| 2022-09-20 | 74.3 | 71.65 | 76.4 | 70.4 | -4.15% | 279 | 19,980 | 1,441,204 |
| 2022-09-19 | 76.15 | 74.75 | 76.2 | 70 | -1.84% | 254 | 10,730 | 791,689 |
| 2022-09-16 | 77.4 | 76.15 | 77.4 | 75.7 | -1.61% | 55 | 1,860 | 141,672 |
| 2022-09-15 | 77.1 | 77.4 | 79.7 | 75.05 | +0.52% | 420 | 22,340 | 1,722,774 |
| 2022-09-14 | 73.7 | 77 | 77 | 73.65 | +4.19% | 208 | 16,250 | 1,225,913 |
| 2022-09-13 | 73.75 | 73.9 | 76 | 73.5 | -0.07% | 132 | 11,290 | 844,786 |
| 2022-09-12 | 74.95 | 73.95 | 75 | 73.7 | +0.41% | 69 | 3,070 | 227,644 |
| 2022-09-09 | 74.2 | 73.65 | 75.65 | 73.65 | -1.27% | 57 | 6,260 | 465,467 |
| 2022-09-08 | 73.05 | 74.6 | 74.85 | 72.9 | +2.05% | 114 | 8,970 | 663,137 |
| 2022-09-07 | 72.4 | 73.1 | 74.1 | 72.4 | +0.27% | 71 | 2,840 | 208,245 |
| 2022-09-06 | 73.25 | 72.9 | 74.45 | 72.5 | -0.48% | 134 | 11,350 | 833,216 |
| 2022-09-05 | 73.5 | 73.25 | 73.75 | 72.55 | +0.62% | 97 | 6,170 | 450,646 |
| 2022-09-02 | 72.6 | 72.8 | 73.5 | 72.6 | +0.14% | 65 | 3,440 | 251,735 |
| 2022-09-01 | 73.05 | 72.7 | 73.25 | 72.55 | -0.62% | 53 | 2,820 | 205,722 |
| 2022-08-31 | 72.85 | 73.15 | 76 | 72.5 | +0.41% | 130 | 6,140 | 448,227 |
| 2022-08-30 | 73.3 | 72.85 | 74.05 | 72.2 | -0.61% | 135 | 9,220 | 676,222 |
| 2022-08-29 | 73.3 | 73.3 | 73.55 | 72.45 | 0.00% | 91 | 6,400 | 468,048 |
| 2022-08-26 | 72.75 | 73.3 | 73.35 | 72.2 | +1.38% | 83 | 5,940 | 432,507 |
| 2022-08-25 | 73.3 | 72.3 | 73.4 | 72 | -1.77% | 104 | 10,300 | 747,691 |
| 2022-08-24 | 73.45 | 73.6 | 76.6 | 72.6 | +1.52% | 301 | 12,540 | 929,614 |
| 2022-08-23 | 70.6 | 72.5 | 75.9 | 70 | +3.35% | 732 | 44,280 | 3,259,363 |
| 2022-08-22 | 69.55 | 70.15 | 70.95 | 69.55 | -0.07% | 75 | 1,800 | 126,826 |
| 2022-08-19 | 70.5 | 70.2 | 71 | 69.15 | -1.06% | 91 | 6,220 | 436,121 |
| 2022-08-18 | 70.35 | 70.95 | 72 | 70.15 | +0.28% | 63 | 2,450 | 174,613 |
| 2022-08-17 | 70.6 | 70.75 | 71.8 | 69.6 | +0.28% | 120 | 5,990 | 423,763 |
| 2022-08-16 | 70.45 | 70.55 | 71.2 | 70 | +0.43% | 111 | 10,110 | 716,277 |
| 2022-08-15 | 69.7 | 70.25 | 70.4 | 69.4 | +0.86% | 61 | 4,340 | 303,439 |
| 2022-08-12 | 69.6 | 69.65 | 71.2 | 69.3 | -0.14% | 123 | 13,720 | 958,750 |
| 2022-08-11 | 69.15 | 69.75 | 70.2 | 68.6 | -0.36% | 132 | 9,880 | 687,783 |
| 2022-08-10 | 69.35 | 70 | 70.15 | 68.75 | +0.43% | 79 | 6,080 | 423,833 |
| 2022-08-09 | 69.1 | 69.7 | 70 | 69.1 | +1.09% | 67 | 2,510 | 174,311 |
| 2022-08-08 | 68.3 | 68.95 | 69.2 | 67.6 | +0.95% | 59 | 3,370 | 231,294 |
| 2022-08-05 | 68.9 | 68.3 | 68.9 | 67.1 | -1.37% | 128 | 8,400 | 571,385 |
| 2022-08-04 | 69.9 | 69.25 | 70 | 68.35 | +0.07% | 128 | 5,750 | 396,032 |
| 2022-08-03 | 69.75 | 69.2 | 69.75 | 68.75 | -0.79% | 82 | 4,700 | 326,546 |
| 2022-08-02 | 69.65 | 69.75 | 70.8 | 68.8 | -2.17% | 216 | 11,340 | 785,985 |
| 2022-08-01 | 69.6 | 71.3 | 71.8 | 69.5 | +0.49% | 257 | 14,970 | 1,049,232 |
| 2022-07-29 | 72.5 | 70.95 | 72.5 | 67.65 | -2.54% | 858 | 75,980 | 5,277,343 |
| 2022-07-28 | 72.9 | 72.8 | 73.5 | 71.75 | -0.61% | 156 | 8,290 | 600,294 |
| 2022-07-27 | 75.4 | 73.25 | 76.4 | 72.55 | -1.41% | 145 | 9,160 | 674,929 |
| 2022-07-26 | 74.9 | 74.3 | 75.85 | 72.6 | -0.80% | 173 | 9,220 | 686,127 |
| 2022-07-25 | 72.05 | 74.9 | 75.05 | 68.2 | +2.11% | 356 | 21,460 | 1,544,827 |
| 2022-07-22 | 74.8 | 73.35 | 74.9 | 72.05 | -0.20% | 108 | 4,700 | 344,121 |
| 2022-07-21 | 72.2 | 73.5 | 73.75 | 71.7 | -0.07% | 101 | 4,170 | 303,076 |
| 2022-07-20 | 75.05 | 73.55 | 75.05 | 71.9 | +0.20% | 67 | 3,200 | 233,832 |
| 2022-07-19 | 73.7 | 73.4 | 75.65 | 71.95 | -1.34% | 156 | 10,530 | 769,319 |
| 2022-07-18 | 76.45 | 74.4 | 77.4 | 72.7 | -3.38% | 180 | 10,380 | 780,909 |
| 2022-07-15 | 79.8 | 77 | 79.85 | 72 | -1.97% | 569 | 45,290 | 3,415,865 |
| 2022-07-14 | 76 | 78.55 | 82.75 | 73.5 | +7.53% | 1428 | 130,510 | 10,335,542 |
| 2022-07-13 | 70.75 | 73.05 | 76.1 | 70 | +4.28% | 400 | 24,270 | 1,779,108 |
| 2022-07-12 | 74.35 | 70.05 | 75.5 | 68.2 | -4.04% | 304 | 18,350 | 1,285,611 |
| 2022-07-11 | 73.45 | 73 | 76.95 | 67.05 | -1.82% | 313 | 18,330 | 1,314,138 |
| 2022-07-08 | 74 | 74.35 | 75.95 | 71.5 | +0.20% | 139 | 6,300 | 468,148 |
| 2022-07-07 | 69.35 | 74.2 | 76.45 | 69.35 | +6.00% | 499 | 35,730 | 2,634,647 |
| 2022-07-06 | 68.4 | 70 | 71.95 | 68.15 | +2.56% | 208 | 15,940 | 1,122,475 |
| 2022-07-05 | 68.3 | 68.25 | 70 | 67.6 | -0.22% | 112 | 6,590 | 452,077 |
| 2022-07-04 | 66.55 | 68.4 | 68.45 | 66.1 | +3.32% | 129 | 4,910 | 328,696 |
| 2022-07-01 | 67.15 | 66.2 | 67.85 | 65.9 | -2.07% | 115 | 6,310 | 419,350 |
| 2022-06-30 | 69.4 | 67.6 | 69.4 | 67.1 | -2.94% | 129 | 15,170 | 1,033,619 |
| 2022-06-29 | 69.15 | 69.65 | 69.75 | 68.25 | -0.36% | 84 | 3,680 | 254,149 |
| 2022-06-28 | 70.75 | 69.9 | 70.85 | 69.15 | -0.85% | 145 | 5,300 | 368,905 |
| 2022-06-27 | 71.35 | 70.5 | 71.4 | 69.65 | -1.40% | 127 | 5,410 | 381,717 |
| 2022-06-24 | 71.45 | 71.5 | 72.3 | 69.6 | -0.14% | 168 | 6,340 | 453,416 |
| 2022-06-23 | 68.55 | 71.6 | 73.7 | 68.1 | +4.91% | 530 | 48,740 | 3,468,168 |
| 2022-06-22 | 68 | 68.25 | 69.45 | 67.6 | -0.36% | 229 | 14,360 | 979,956 |
| 2022-06-21 | 68.05 | 68.5 | 68.75 | 67.5 | +0.29% | 65 | 2,950 | 200,916 |
| 2022-06-20 | 69.3 | 68.3 | 69.4 | 68.05 | -0.58% | 35 | 1,260 | 86,225 |
| 2022-06-17 | 69.55 | 68.7 | 70 | 68.15 | -0.15% | 57 | 2,450 | 168,482 |
| 2022-06-16 | 66.4 | 68.8 | 72.95 | 65.95 | +3.69% | 267 | 19,890 | 1,397,438 |
| 2022-06-15 | 65.65 | 66.35 | 66.5 | 65.6 | +0.76% | 49 | 2,480 | 163,978 |
| 2022-06-14 | 66.85 | 65.85 | 66.85 | 65.4 | -0.15% | 35 | 1,140 | 75,147 |
| 2022-06-10 | 67.3 | 65.95 | 67.75 | 65 | -2.08% | 142 | 7,880 | 521,261 |
| 2022-06-09 | 67.45 | 67.35 | 67.8 | 67.05 | -0.88% | 23 | 950 | 64,043 |
| 2022-06-08 | 67.95 | 67.95 | 68.45 | 67.2 | +0.30% | 28 | 1,040 | 70,366 |
| 2022-06-07 | 68.65 | 67.75 | 68.65 | 65 | -0.81% | 125 | 11,620 | 775,859 |
| 2022-06-06 | 68.5 | 68.3 | 68.5 | 67.75 | +0.44% | 20 | 510 | 34,876 |
| 2022-06-03 | 68.05 | 68 | 68.05 | 66.4 | -0.95% | 108 | 9,110 | 615,636 |
| 2022-06-02 | 71.9 | 68.65 | 71.9 | 67.95 | -2.69% | 102 | 4,450 | 309,034 |
| 2022-06-01 | 70.15 | 70.55 | 71.5 | 69.75 | +0.07% | 42 | 3,720 | 264,604 |
| 2022-05-31 | 72 | 70.5 | 72.05 | 70.05 | -2.02% | 80 | 4,110 | 290,898 |
| 2022-05-30 | 71.25 | 71.95 | 72.1 | 70.45 | +1.70% | 74 | 3,700 | 265,175 |
| 2022-05-27 | 69.35 | 70.75 | 73.9 | 68.15 | +2.02% | 279 | 17,560 | 1,245,302 |
| 2022-05-26 | 68.45 | 69.35 | 71.15 | 67.95 | +0.87% | 78 | 5,640 | 397,869 |
| 2022-05-25 | 68.25 | 68.75 | 68.8 | 67.35 | +0.73% | 62 | 3,150 | 214,463 |
| 2022-05-24 | 68.5 | 68.25 | 68.5 | 67.35 | -0.22% | 55 | 4,030 | 273,095 |
| 2022-05-23 | 69.65 | 68.4 | 69.65 | 68 | -2.43% | 106 | 8,110 | 555,402 |
| 2022-05-20 | 71 | 70.1 | 71.15 | 69.5 | +0.07% | 83 | 4,670 | 326,885 |
| 2022-05-19 | 69.5 | 70.05 | 71.2 | 69.5 | -0.50% | 159 | 8,390 | 589,892 |
| 2022-05-18 | 70.3 | 70.4 | 71.4 | 69.95 | -0.64% | 164 | 13,150 | 926,330 |
| 2022-05-17 | 70.4 | 70.85 | 71.1 | 69.75 | +0.78% | 137 | 15,820 | 1,111,394 |
| 2022-05-16 | 68.25 | 70.3 | 71.45 | 68.25 | +1.22% | 166 | 10,160 | 711,162 |
| 2022-05-13 | 68.5 | 69.45 | 70.3 | 68.35 | -0.36% | 103 | 4,370 | 302,439 |
| 2022-05-12 | 71.45 | 69.7 | 71.45 | 67.8 | -1.83% | 251 | 12,820 | 900,066 |
| 2022-05-11 | 72.05 | 71 | 72.1 | 69.3 | -1.32% | 116 | 7,530 | 531,557 |
| 2022-05-06 | 71.75 | 71.95 | 75 | 71.5 | -0.69% | 225 | 16,680 | 1,216,102 |
| 2022-05-05 | 74.25 | 72.45 | 74.25 | 71.65 | -0.14% | 86 | 5,440 | 392,374 |
| 2022-05-04 | 73.3 | 72.55 | 74.3 | 71.3 | +1.75% | 93 | 9,870 | 722,431 |
| 2022-04-29 | 71.65 | 71.3 | 72.2 | 71 | -0.49% | 85 | 9,570 | 686,352 |
| 2022-04-28 | 72.15 | 71.65 | 73.25 | 71.15 | -0.76% | 149 | 12,220 | 879,791 |
| 2022-04-27 | 71.5 | 72.2 | 72.75 | 71.05 | +2.70% | 155 | 6,060 | 433,898 |
| 2022-04-26 | 71.1 | 70.3 | 72.85 | 70.25 | -1.61% | 222 | 14,420 | 1,026,955 |
| 2022-04-25 | 72.5 | 71.45 | 72.5 | 70.4 | -2.66% | 96 | 5,730 | 408,005 |
| 2022-04-22 | 77.95 | 73.4 | 77.95 | 71.55 | -4.05% | 281 | 15,330 | 1,127,704 |
| 2022-04-21 | 70.05 | 76.5 | 82.3 | 70.05 | +8.59% | 1363 | 76,060 | 5,731,062 |
| 2022-04-20 | 68.15 | 70.45 | 76.75 | 67.7 | +1.81% | 591 | 29,450 | 2,129,826 |
| 2022-04-19 | 72.4 | 69.2 | 74 | 67.15 | -2.81% | 512 | 32,380 | 2,234,805 |
| 2022-04-18 | 73 | 71.2 | 79.95 | 69 | -5.38% | 517 | 40,700 | 2,917,600 |
| 2022-04-15 | 80.1 | 75.25 | 83.95 | 70.55 | -6.81% | 1427 | 85,700 | 6,416,475 |
| 2022-04-14 | 68.4 | 80.75 | 93.7 | 67.05 | +20.52% | 5373 | 581,670 | 50,853,330 |
| 2022-04-13 | 65.9 | 67 | 68.25 | 65.9 | +1.21% | 53 | 3,260 | 219,038 |
| 2022-04-12 | 68.4 | 66.2 | 68.4 | 66 | -4.40% | 109 | 6,670 | 444,930 |
| 2022-04-11 | 67.25 | 69.25 | 75 | 66 | +5.64% | 469 | 35,340 | 2,462,529 |
| 2022-04-08 | 68.2 | 65.55 | 68.75 | 65.55 | -1.65% | 75 | 5,670 | 382,694 |
| 2022-04-07 | 64.05 | 66.65 | 68.75 | 63.3 | +4.71% | 160 | 10,350 | 688,553 |
| 2022-04-06 | 63.9 | 63.65 | 70.45 | 62.3 | -0.31% | 254 | 18,670 | 1,235,300 |
| 2022-04-05 | 65.15 | 63.85 | 65.15 | 61.9 | -1.77% | 84 | 3,230 | 205,527 |
| 2022-04-04 | 69.5 | 65 | 69.5 | 62.8 | +1.33% | 131 | 7,650 | 494,522 |
| 2022-04-01 | 66.35 | 64.15 | 68 | 64.1 | -1.23% | 114 | 4,010 | 265,664 |
| 2022-03-31 | 65 | 64.95 | 68.15 | 62.8 | +1.48% | 197 | 9,820 | 638,128 |
| 2022-03-30 | 61.1 | 64 | 68.5 | 60.9 | +6.31% | 271 | 21,500 | 1,377,261 |
| 2022-03-29 | 54 | 60.2 | 69.8 | 51.2 | +12.63% | 460 | 61,800 | 3,861,740 |
| 2022-03-28 | 47.05 | 53.45 | 54 | 47.05 | +13.60% | 237 | 20,430 | 1,051,846 |
| 2022-02-25 | 45 | 47.05 | 49.75 | 41.4 | +13.65% | 205 | 47,740 | 2,167,398 |
| 2022-02-24 | 50 | 41.4 | 56.5 | 36.1 | -30.42% | 262 | 27,800 | 1,177,237 |
| 2022-02-22 | 58 | 59.5 | 61.25 | 56.05 | -3.25% | 196 | 20,060 | 1,183,931 |
| 2022-02-21 | 67.5 | 61.5 | 69.35 | 58.6 | -7.73% | 287 | 25,310 | 1,579,461 |
| 2022-02-18 | 68.25 | 66.65 | 68.3 | 66 | -1.26% | 53 | 4,050 | 270,692 |
| 2022-02-17 | 67.8 | 67.5 | 68.8 | 67.05 | -1.03% | 63 | 4,020 | 273,481 |
| 2022-02-16 | 69.25 | 68.2 | 70.65 | 67.9 | -1.59% | 160 | 10,900 | 748,681 |
| 2022-02-15 | 68.3 | 69.3 | 69.3 | 68 | +2.29% | 49 | 2,730 | 186,729 |
| 2022-02-14 | 67.7 | 67.75 | 68.85 | 65 | -1.53% | 128 | 6,240 | 419,428 |
| 2022-02-11 | 69.9 | 68.8 | 69.9 | 67.7 | -1.71% | 88 | 5,880 | 401,346 |
| 2022-02-10 | 70.7 | 70 | 70.7 | 69.3 | 0.00% | 38 | 4,630 | 325,081 |
| 2022-02-09 | 69.15 | 70 | 70.75 | 68.75 | +2.34% | 102 | 7,450 | 518,962 |
| 2022-02-08 | 68.5 | 68.4 | 69.95 | 67.55 | -0.73% | 104 | 9,070 | 619,425 |
| 2022-02-07 | 69.95 | 68.9 | 69.95 | 68.45 | +0.58% | 22 | 1,590 | 110,041 |
| 2022-02-04 | 68.7 | 68.5 | 70 | 67.5 | +0.07% | 55 | 3,740 | 258,071 |
| 2022-02-03 | 69.75 | 68.45 | 70.2 | 67.5 | -2.91% | 94 | 6,810 | 468,478 |
| 2022-02-02 | 71 | 70.5 | 71.55 | 69.8 | -0.63% | 70 | 6,340 | 444,745 |
| 2022-02-01 | 70.9 | 70.95 | 71.6 | 70.15 | +1.36% | 53 | 3,420 | 242,525 |
| 2022-01-31 | 69.95 | 70 | 74 | 69.1 | +2.41% | 285 | 42,160 | 3,026,827 |
| 2022-01-28 | 70.1 | 68.35 | 72.2 | 68.25 | -2.36% | 59 | 3,720 | 256,491 |
| 2022-01-27 | 71.3 | 70 | 73 | 67.5 | -0.14% | 130 | 13,320 | 951,909 |
| 2022-01-26 | 64.5 | 70.1 | 71.9 | 64.5 | +8.60% | 273 | 31,090 | 2,167,647 |
| 2022-01-25 | 65.3 | 64.55 | 67 | 63.05 | +2.22% | 103 | 10,730 | 689,264 |
| 2022-01-24 | 67.95 | 63.15 | 69 | 62.3 | -5.75% | 173 | 15,360 | 989,604 |
| 2022-01-21 | 68 | 67 | 69.85 | 66.4 | -3.80% | 64 | 5,350 | 363,384 |
| 2022-01-20 | 68 | 69.65 | 70 | 67.9 | +3.19% | 56 | 6,290 | 433,332 |
| 2022-01-19 | 66.9 | 67.5 | 69 | 66.4 | +0.82% | 123 | 9,260 | 626,254 |
| 2022-01-18 | 69.3 | 66.95 | 69.5 | 64.65 | -3.81% | 194 | 18,870 | 1,251,298 |
| 2022-01-17 | 69.6 | 69.6 | 71.3 | 68.35 | 0.00% | 104 | 7,520 | 525,656 |
| 2022-01-14 | 74.95 | 69.6 | 74.95 | 68.75 | -4.66% | 297 | 40,010 | 2,811,156 |
| 2022-01-13 | 75.55 | 73 | 75.8 | 73 | -2.93% | 75 | 9,660 | 717,802 |
| 2022-01-12 | 73.75 | 75.2 | 75.35 | 73.5 | +1.83% | 66 | 4,120 | 306,533 |
| 2022-01-11 | 73.05 | 73.85 | 74.2 | 73.05 | +0.48% | 59 | 6,250 | 461,181 |
| 2022-01-10 | 74.3 | 73.5 | 74.9 | 73.15 | +0.48% | 53 | 3,170 | 233,197 |
| 2022-01-06 | 74 | 73.15 | 75.3 | 73 | -2.66% | 63 | 6,280 | 462,927 |
| 2022-01-05 | 75.85 | 75.15 | 76.7 | 74.05 | -1.12% | 108 | 4,720 | 354,784 |
| 2022-01-04 | 74.8 | 76 | 77 | 73.8 | +1.33% | 284 | 14,390 | 1,084,050 |
| 2022-01-03 | 72.35 | 75 | 76 | 72.15 | 0.00% | 374 | 26,980 | 2,022,301 |