ВСЗ (Выборгский судостроительный завод)
VSYD
10100 ₽ 0%История котировок VSYD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 4330 | 4290 | 4400 | 4290 | -1.15% | 8 | 9 | 38,980 |
| 2022-12-29 | 4270 | 4340 | 4415 | 4270 | +2.72% | 36 | 47 | 204,145 |
| 2022-12-28 | 4315 | 4225 | 4315 | 4225 | -1.63% | 25 | 29 | 123,645 |
| 2022-12-27 | 4280 | 4295 | 4445 | 4280 | -1.04% | 28 | 36 | 156,155 |
| 2022-12-26 | 4255 | 4340 | 4370 | 4245 | -1.03% | 24 | 30 | 129,785 |
| 2022-12-23 | 4255 | 4385 | 4490 | 4200 | +3.18% | 95 | 214 | 941,460 |
| 2022-12-22 | 4420 | 4250 | 4510 | 4000 | -3.19% | 151 | 258 | 1,098,065 |
| 2022-12-21 | 4295 | 4390 | 4585 | 4285 | +3.91% | 104 | 196 | 867,450 |
| 2022-12-20 | 4215 | 4225 | 4325 | 4195 | 0.00% | 28 | 36 | 152,650 |
| 2022-12-19 | 4260 | 4225 | 4260 | 4205 | 0.00% | 13 | 25 | 105,480 |
| 2022-12-16 | 4365 | 4225 | 4365 | 4220 | -0.94% | 19 | 34 | 144,850 |
| 2022-12-15 | 4300 | 4265 | 4450 | 4265 | -0.58% | 18 | 21 | 91,410 |
| 2022-12-14 | 4285 | 4290 | 4550 | 4220 | -0.23% | 171 | 276 | 1,203,425 |
| 2022-12-13 | 4295 | 4300 | 4320 | 4245 | +0.23% | 13 | 14 | 60,005 |
| 2022-12-12 | 4300 | 4290 | 4375 | 4200 | 0.00% | 50 | 54 | 230,985 |
| 2022-12-09 | 4375 | 4290 | 4500 | 4005 | -2.05% | 84 | 110 | 469,450 |
| 2022-12-08 | 4370 | 4380 | 4490 | 4330 | 0.00% | 46 | 60 | 263,165 |
| 2022-12-07 | 4385 | 4380 | 4385 | 4360 | -0.11% | 9 | 11 | 48,120 |
| 2022-12-06 | 4530 | 4385 | 4535 | 4290 | -2.12% | 84 | 141 | 617,240 |
| 2022-12-05 | 4365 | 4480 | 4580 | 4365 | +0.67% | 23 | 28 | 126,345 |
| 2022-12-02 | 4675 | 4450 | 4675 | 4400 | -2.63% | 69 | 86 | 385,015 |
| 2022-12-01 | 4770 | 4570 | 4770 | 4475 | +0.55% | 36 | 60 | 272,250 |
| 2022-11-30 | 4575 | 4545 | 4690 | 4375 | +0.11% | 59 | 93 | 416,350 |
| 2022-11-29 | 4515 | 4540 | 4685 | 4370 | +0.89% | 70 | 86 | 388,405 |
| 2022-11-28 | 4380 | 4500 | 4515 | 4350 | -0.11% | 34 | 38 | 168,680 |
| 2022-11-25 | 4785 | 4505 | 4785 | 4285 | -2.80% | 279 | 371 | 1,636,955 |
| 2022-11-24 | 4260 | 4635 | 5965 | 4260 | +7.17% | 1116 | 2,128 | 11,081,525 |
| 2022-11-23 | 4395 | 4325 | 4395 | 4325 | -0.23% | 6 | 7 | 30,560 |
| 2022-11-22 | 4495 | 4335 | 4495 | 4325 | +1.05% | 12 | 19 | 83,585 |
| 2022-11-21 | 4275 | 4290 | 4290 | 4275 | -0.46% | 2 | 2 | 8,565 |
| 2022-11-18 | 4465 | 4310 | 4465 | 4295 | +2.01% | 11 | 23 | 99,255 |
| 2022-11-17 | 4255 | 4225 | 4310 | 4200 | -0.47% | 17 | 26 | 110,155 |
| 2022-11-16 | 4115 | 4245 | 4455 | 4110 | +0.95% | 27 | 29 | 122,630 |
| 2022-11-15 | 4260 | 4205 | 4260 | 4150 | -1.29% | 19 | 21 | 88,460 |
| 2022-11-14 | 4260 | 4260 | 4685 | 4255 | +1.43% | 116 | 274 | 1,206,210 |
| 2022-11-11 | 4155 | 4200 | 4230 | 4155 | 0.00% | 6 | 8 | 33,585 |
| 2022-11-10 | 4305 | 4200 | 4310 | 4145 | -3.11% | 57 | 86 | 361,660 |
| 2022-11-09 | 4280 | 4335 | 4340 | 4250 | -1.48% | 19 | 19 | 81,680 |
| 2022-11-08 | 4295 | 4400 | 4700 | 4200 | +3.41% | 210 | 372 | 1,669,755 |
| 2022-11-07 | 4270 | 4255 | 4270 | 4180 | +0.12% | 5 | 6 | 25,420 |
| 2022-11-03 | 4280 | 4250 | 4280 | 4250 | -1.85% | 8 | 8 | 34,090 |
| 2022-11-02 | 4105 | 4330 | 4345 | 4105 | +2.12% | 24 | 51 | 219,835 |
| 2022-11-01 | 4165 | 4240 | 4300 | 4125 | +2.79% | 21 | 28 | 118,130 |
| 2022-10-31 | 4040 | 4125 | 4220 | 4040 | +1.48% | 12 | 19 | 79,060 |
| 2022-10-28 | 4010 | 4065 | 4170 | 4010 | -0.97% | 35 | 45 | 184,425 |
| 2022-10-27 | 4165 | 4105 | 4170 | 4100 | +0.12% | 14 | 18 | 74,330 |
| 2022-10-26 | 4080 | 4100 | 4300 | 4000 | +1.74% | 60 | 225 | 952,440 |
| 2022-10-25 | 4070 | 4030 | 4155 | 3970 | +1.00% | 15 | 20 | 81,030 |
| 2022-10-24 | 4125 | 3990 | 4125 | 3990 | +0.63% | 8 | 8 | 32,225 |
| 2022-10-21 | 3995 | 3965 | 4045 | 3965 | -0.38% | 11 | 19 | 75,785 |
| 2022-10-20 | 3955 | 3980 | 3980 | 3955 | -0.38% | 5 | 5 | 19,820 |
| 2022-10-19 | 3925 | 3995 | 3995 | 3925 | -0.87% | 4 | 4 | 15,770 |
| 2022-10-18 | 4000 | 4030 | 4040 | 4000 | -0.12% | 14 | 26 | 104,540 |
| 2022-10-17 | 3910 | 4035 | 4370 | 3910 | +0.25% | 25 | 30 | 122,480 |
| 2022-10-14 | 3905 | 4025 | 4025 | 3905 | +3.21% | 10 | 14 | 55,630 |
| 2022-10-13 | 3805 | 3900 | 4400 | 3805 | +2.50% | 212 | 429 | 1,768,755 |
| 2022-10-12 | 3815 | 3805 | 3815 | 3805 | 0.00% | 4 | 4 | 15,230 |
| 2022-10-11 | 3830 | 3805 | 3830 | 3655 | -1.17% | 14 | 18 | 67,560 |
| 2022-10-10 | 3810 | 3850 | 3850 | 3810 | +1.18% | 19 | 51 | 195,310 |
| 2022-10-07 | 3800 | 3805 | 3895 | 3800 | -3.55% | 12 | 22 | 84,425 |
| 2022-10-06 | 3910 | 3945 | 3995 | 3820 | +5.06% | 30 | 79 | 306,690 |
| 2022-10-05 | 3800 | 3755 | 4120 | 3650 | -1.18% | 22 | 29 | 109,560 |
| 2022-10-04 | 3870 | 3800 | 4270 | 3800 | +0.26% | 116 | 264 | 1,065,875 |
| 2022-10-03 | 3670 | 3790 | 3870 | 3670 | +4.99% | 33 | 81 | 304,400 |
| 2022-09-30 | 3610 | 3610 | 3685 | 3605 | -1.23% | 11 | 19 | 68,655 |
| 2022-09-29 | 3735 | 3655 | 3805 | 3655 | -3.94% | 7 | 8 | 29,775 |
| 2022-09-28 | 3695 | 3805 | 3900 | 3695 | +3.96% | 22 | 37 | 141,535 |
| 2022-09-27 | 3800 | 3660 | 3850 | 3600 | -1.08% | 14 | 19 | 70,905 |
| 2022-09-26 | 3960 | 3700 | 3970 | 3560 | -8.98% | 26 | 35 | 130,910 |
| 2022-09-23 | 4110 | 4065 | 4470 | 3925 | -2.87% | 127 | 200 | 839,340 |
| 2022-09-22 | 4110 | 4185 | 4410 | 4110 | +4.63% | 23 | 25 | 105,790 |
| 2022-09-21 | 4005 | 4000 | 4500 | 3825 | -4.31% | 96 | 176 | 719,780 |
| 2022-09-20 | 4265 | 4180 | 4370 | 4090 | -2.79% | 52 | 105 | 436,310 |
| 2022-09-19 | 4385 | 4300 | 4390 | 4255 | -0.81% | 16 | 16 | 69,330 |
| 2022-09-16 | 4560 | 4335 | 4560 | 4245 | +0.35% | 45 | 91 | 391,595 |
| 2022-09-15 | 4480 | 4320 | 4595 | 4245 | -3.25% | 187 | 380 | 1,650,770 |
| 2022-09-14 | 4280 | 4465 | 5200 | 4280 | +5.31% | 690 | 1,345 | 6,407,110 |
| 2022-09-13 | 4320 | 4240 | 4450 | 4210 | -0.93% | 29 | 36 | 155,020 |
| 2022-09-12 | 4190 | 4280 | 4460 | 4190 | +2.39% | 46 | 59 | 257,575 |
| 2022-09-09 | 4125 | 4180 | 4270 | 4120 | +0.24% | 32 | 34 | 142,100 |
| 2022-09-08 | 4155 | 4170 | 4435 | 4155 | +1.34% | 58 | 69 | 296,355 |
| 2022-09-07 | 4110 | 4115 | 4480 | 4105 | +0.24% | 62 | 74 | 313,425 |
| 2022-09-06 | 4365 | 4105 | 4370 | 4105 | -1.08% | 21 | 26 | 109,145 |
| 2022-09-05 | 4105 | 4150 | 4390 | 4050 | +1.72% | 21 | 36 | 150,750 |
| 2022-09-02 | 4100 | 4080 | 4120 | 4045 | -2.04% | 19 | 43 | 175,685 |
| 2022-09-01 | 4105 | 4165 | 4300 | 4040 | +1.46% | 38 | 59 | 244,735 |
| 2022-08-31 | 4060 | 4105 | 4360 | 3930 | +0.12% | 53 | 82 | 339,885 |
| 2022-08-30 | 4025 | 4100 | 4175 | 4025 | +2.63% | 19 | 20 | 82,255 |
| 2022-08-29 | 4000 | 3995 | 4000 | 3995 | -0.13% | 2 | 2 | 7,995 |
| 2022-08-26 | 4000 | 4000 | 4000 | 4000 | -0.50% | 1 | 1 | 4,000 |
| 2022-08-25 | 4015 | 4020 | 4120 | 3900 | -2.66% | 26 | 39 | 157,155 |
| 2022-08-23 | 4110 | 4130 | 4150 | 4010 | -0.48% | 23 | 26 | 106,315 |
| 2022-08-22 | 4190 | 4150 | 4190 | 3930 | -1.19% | 19 | 20 | 81,655 |
| 2022-08-19 | 3925 | 4200 | 4660 | 3925 | +7.69% | 241 | 354 | 1,513,760 |
| 2022-08-18 | 3830 | 3900 | 3900 | 3830 | +1.04% | 5 | 6 | 23,325 |
| 2022-08-17 | 3840 | 3860 | 3860 | 3760 | -0.39% | 8 | 10 | 38,200 |
| 2022-08-16 | 3775 | 3875 | 3880 | 3700 | +2.24% | 19 | 21 | 79,415 |
| 2022-08-15 | 3790 | 3790 | 3790 | 3790 | +0.13% | 1 | 1 | 3,790 |
| 2022-08-12 | 3845 | 3785 | 3845 | 3705 | -0.79% | 8 | 8 | 30,270 |
| 2022-08-11 | 3805 | 3815 | 3815 | 3790 | +0.39% | 6 | 8 | 30,415 |
| 2022-08-10 | 3805 | 3800 | 3805 | 3800 | -0.65% | 2 | 2 | 7,605 |
| 2022-08-09 | 3800 | 3825 | 3825 | 3800 | +1.32% | 5 | 6 | 22,855 |
| 2022-08-08 | 3795 | 3775 | 3800 | 3720 | +1.75% | 7 | 9 | 34,075 |
| 2022-08-05 | 3820 | 3710 | 3820 | 3700 | -3.64% | 8 | 8 | 30,045 |
| 2022-08-03 | 3855 | 3850 | 3855 | 3850 | +0.52% | 2 | 4 | 15,405 |
| 2022-08-02 | 3870 | 3830 | 3870 | 3815 | -1.92% | 6 | 6 | 23,055 |
| 2022-08-01 | 3840 | 3905 | 3905 | 3840 | -0.26% | 4 | 4 | 15,485 |
| 2022-07-29 | 3845 | 3915 | 3915 | 3845 | +1.69% | 2 | 2 | 7,760 |
| 2022-07-28 | 3850 | 3850 | 3850 | 3850 | 0.00% | 1 | 1 | 3,850 |
| 2022-07-27 | 3850 | 3850 | 3920 | 3850 | 0.00% | 7 | 10 | 38,700 |
| 2022-07-26 | 3875 | 3850 | 3880 | 3845 | +1.18% | 5 | 5 | 19,305 |
| 2022-07-25 | 3845 | 3805 | 3855 | 3780 | -2.31% | 12 | 12 | 45,715 |
| 2022-07-22 | 3890 | 3895 | 3900 | 3775 | 0.00% | 32 | 46 | 175,865 |
| 2022-07-21 | 3820 | 3895 | 4100 | 3815 | -2.14% | 51 | 73 | 288,485 |
| 2022-07-20 | 3700 | 3980 | 4240 | 3655 | +5.99% | 155 | 207 | 826,845 |
| 2022-07-19 | 3855 | 3755 | 3890 | 3750 | -2.97% | 22 | 25 | 95,285 |
| 2022-07-18 | 3840 | 3870 | 3870 | 3840 | -0.39% | 3 | 3 | 11,560 |
| 2022-07-15 | 3785 | 3885 | 3965 | 3785 | +2.24% | 10 | 16 | 61,985 |
| 2022-07-14 | 3845 | 3800 | 3895 | 3800 | -0.78% | 6 | 6 | 23,100 |
| 2022-07-13 | 3860 | 3830 | 3895 | 3830 | -0.26% | 11 | 11 | 42,370 |
| 2022-07-12 | 3850 | 3840 | 3850 | 3840 | -0.26% | 3 | 3 | 11,535 |
| 2022-07-11 | 3855 | 3850 | 3855 | 3850 | 0.00% | 2 | 3 | 11,555 |
| 2022-07-08 | 4000 | 3850 | 4000 | 3845 | -1.28% | 11 | 13 | 50,785 |
| 2022-07-07 | 3840 | 3900 | 3915 | 3840 | +2.63% | 5 | 11 | 42,860 |
| 2022-07-06 | 3800 | 3800 | 3800 | 3795 | -0.78% | 5 | 8 | 30,380 |
| 2022-07-05 | 3850 | 3830 | 3850 | 3750 | -2.05% | 14 | 22 | 83,905 |
| 2022-07-04 | 3795 | 3910 | 3910 | 3795 | +1.96% | 7 | 8 | 31,105 |
| 2022-07-01 | 3765 | 3835 | 3835 | 3760 | +0.52% | 4 | 4 | 15,195 |
| 2022-06-30 | 3750 | 3815 | 3820 | 3750 | +0.53% | 12 | 12 | 45,635 |
| 2022-06-29 | 3910 | 3795 | 3910 | 3735 | -2.94% | 25 | 25 | 95,390 |
| 2022-06-28 | 3845 | 3910 | 3910 | 3840 | +0.77% | 8 | 8 | 31,045 |
| 2022-06-27 | 3920 | 3880 | 3920 | 3880 | -1.15% | 2 | 2 | 7,800 |
| 2022-06-24 | 3910 | 3925 | 3925 | 3840 | +0.13% | 16 | 31 | 119,680 |
| 2022-06-21 | 4115 | 3920 | 4175 | 3920 | -2.00% | 11 | 15 | 60,870 |
| 2022-06-20 | 4000 | 4000 | 4170 | 4000 | +0.13% | 7 | 7 | 28,180 |
| 2022-06-17 | 3995 | 3995 | 3995 | 3995 | +1.14% | 1 | 2 | 7,990 |
| 2022-06-16 | 3945 | 3950 | 3950 | 3865 | +0.77% | 7 | 12 | 46,880 |
| 2022-06-15 | 3920 | 3920 | 3920 | 3920 | +0.13% | 1 | 1 | 3,920 |
| 2022-06-14 | 4085 | 3915 | 4085 | 3845 | -2.97% | 14 | 16 | 63,380 |
| 2022-06-10 | 3955 | 4035 | 4035 | 3955 | +2.54% | 11 | 15 | 59,985 |
| 2022-06-09 | 3935 | 3935 | 3935 | 3935 | 0.00% | 1 | 1 | 3,935 |
| 2022-06-08 | 3900 | 3935 | 4005 | 3805 | +2.47% | 39 | 72 | 280,455 |
| 2022-06-07 | 4015 | 3840 | 4020 | 3825 | -5.07% | 38 | 48 | 187,745 |
| 2022-06-06 | 4060 | 4045 | 4100 | 3960 | -2.18% | 14 | 16 | 64,580 |
| 2022-06-03 | 4110 | 4135 | 4140 | 4100 | +0.85% | 5 | 5 | 20,590 |
| 2022-06-02 | 4120 | 4100 | 4120 | 4100 | -0.97% | 3 | 3 | 12,335 |
| 2022-06-01 | 4130 | 4140 | 4140 | 4100 | -1.19% | 15 | 28 | 115,260 |
| 2022-05-31 | 4200 | 4190 | 4320 | 4175 | +0.72% | 15 | 20 | 84,400 |
| 2022-05-30 | 4225 | 4160 | 4450 | 4115 | -1.54% | 52 | 83 | 351,120 |
| 2022-05-27 | 4180 | 4225 | 4300 | 4110 | +0.72% | 29 | 59 | 246,860 |
| 2022-05-26 | 4150 | 4195 | 4195 | 4120 | +0.12% | 11 | 15 | 62,365 |
| 2022-05-25 | 4210 | 4190 | 4210 | 4155 | -1.30% | 16 | 22 | 91,710 |
| 2022-05-24 | 4155 | 4245 | 4350 | 4155 | +0.95% | 24 | 36 | 152,480 |
| 2022-05-23 | 4250 | 4205 | 4375 | 4205 | -1.75% | 20 | 29 | 124,160 |
| 2022-05-20 | 4445 | 4280 | 4540 | 4280 | -1.27% | 18 | 28 | 121,920 |
| 2022-05-19 | 4360 | 4335 | 4375 | 4250 | +1.76% | 23 | 39 | 166,915 |
| 2022-05-18 | 4215 | 4260 | 4780 | 4215 | -0.81% | 154 | 386 | 1,706,940 |
| 2022-05-17 | 4225 | 4295 | 4295 | 4155 | +1.78% | 8 | 10 | 42,075 |
| 2022-05-16 | 4245 | 4220 | 4245 | 4150 | -0.12% | 9 | 13 | 54,315 |
| 2022-05-13 | 4155 | 4225 | 4225 | 4155 | 0.00% | 4 | 4 | 16,690 |
| 2022-05-12 | 4235 | 4225 | 4235 | 4155 | -2.87% | 10 | 11 | 46,125 |
| 2022-05-11 | 4205 | 4350 | 4350 | 4150 | +2.72% | 24 | 33 | 139,000 |
| 2022-05-06 | 4370 | 4235 | 4370 | 4235 | -2.53% | 16 | 20 | 85,585 |
| 2022-05-05 | 4495 | 4345 | 4495 | 4260 | -2.36% | 63 | 84 | 362,420 |
| 2022-05-04 | 4355 | 4450 | 4600 | 4335 | +3.97% | 19 | 24 | 106,185 |
| 2022-04-29 | 4240 | 4280 | 4600 | 4240 | -2.62% | 20 | 27 | 119,470 |
| 2022-04-28 | 4240 | 4395 | 4600 | 4205 | +0.11% | 45 | 63 | 277,280 |
| 2022-04-27 | 4305 | 4390 | 4530 | 4275 | -0.45% | 14 | 33 | 141,880 |
| 2022-04-26 | 4215 | 4410 | 4410 | 4215 | +0.80% | 2 | 2 | 8,625 |
| 2022-04-22 | 4300 | 4375 | 4490 | 4290 | -3.53% | 5 | 5 | 21,745 |
| 2022-04-21 | 4220 | 4535 | 4535 | 4220 | +6.71% | 5 | 5 | 21,805 |
| 2022-04-20 | 4235 | 4250 | 4550 | 4225 | -3.95% | 12 | 16 | 68,715 |
| 2022-04-19 | 4185 | 4425 | 4905 | 4185 | +6.50% | 138 | 241 | 1,128,690 |
| 2022-04-18 | 4310 | 4155 | 4315 | 4155 | -3.37% | 4 | 10 | 42,975 |
| 2022-04-15 | 4315 | 4300 | 4315 | 4000 | -0.35% | 13 | 15 | 63,675 |
| 2022-04-14 | 4250 | 4315 | 4315 | 4000 | +5.12% | 11 | 14 | 58,880 |
| 2022-04-12 | 4265 | 4105 | 4275 | 4040 | -0.61% | 9 | 13 | 55,030 |
| 2022-04-11 | 4195 | 4130 | 4295 | 4080 | +0.73% | 14 | 15 | 62,790 |
| 2022-04-08 | 4090 | 4100 | 4190 | 4090 | +0.24% | 7 | 7 | 28,840 |
| 2022-04-07 | 4070 | 4090 | 4315 | 4060 | +4.60% | 43 | 70 | 296,395 |
| 2022-04-06 | 4070 | 3910 | 4120 | 3910 | -5.10% | 17 | 23 | 92,455 |
| 2022-04-05 | 4155 | 4120 | 4310 | 4120 | -4.19% | 13 | 14 | 58,500 |
| 2022-04-04 | 4315 | 4300 | 4315 | 4055 | -0.35% | 13 | 13 | 54,635 |
| 2022-04-01 | 4500 | 4315 | 4600 | 4300 | +2.74% | 26 | 58 | 253,290 |
| 2022-03-31 | 4400 | 4200 | 4500 | 3925 | +4.48% | 62 | 71 | 302,020 |
| 2022-03-30 | 4010 | 4020 | 4020 | 4005 | -1.95% | 3 | 3 | 12,035 |
| 2022-03-29 | 4400 | 4100 | 4500 | 3520 | -2.26% | 41 | 44 | 171,685 |
| 2022-03-28 | 3500 | 4195 | 4295 | 3500 | +19.86% | 27 | 31 | 126,150 |
| 2022-02-25 | 3965 | 3500 | 3995 | 3130 | +6.22% | 36 | 55 | 196,220 |
| 2022-02-24 | 3995 | 3295 | 4000 | 2580 | -17.52% | 51 | 188 | 680,975 |
| 2022-02-22 | 4200 | 3995 | 4200 | 3075 | -5.67% | 59 | 125 | 467,920 |
| 2022-02-21 | 4580 | 4235 | 4580 | 4105 | -5.78% | 21 | 41 | 177,370 |
| 2022-02-18 | 4670 | 4495 | 4685 | 4405 | -1.43% | 29 | 46 | 210,990 |
| 2022-02-17 | 4675 | 4560 | 4680 | 4555 | -0.87% | 5 | 5 | 23,150 |
| 2022-02-15 | 4600 | 4600 | 4600 | 4600 | +2.00% | 2 | 2 | 9,200 |
| 2022-02-14 | 4575 | 4510 | 4690 | 4510 | -1.53% | 5 | 14 | 64,075 |
| 2022-02-09 | 4610 | 4580 | 4610 | 4580 | -1.08% | 3 | 3 | 13,770 |
| 2022-02-07 | 4630 | 4630 | 4630 | 4630 | +2.77% | 1 | 1 | 4,630 |
| 2022-02-03 | 4460 | 4505 | 4505 | 4450 | +0.11% | 7 | 7 | 31,360 |
| 2022-02-02 | 4515 | 4500 | 4515 | 4500 | -1.96% | 5 | 5 | 22,530 |
| 2022-02-01 | 4520 | 4590 | 4590 | 4505 | +1.55% | 3 | 4 | 18,120 |
| 2022-01-31 | 4490 | 4520 | 4615 | 4490 | 0.00% | 11 | 19 | 85,975 |
| 2022-01-28 | 4520 | 4520 | 4600 | 4425 | 0.00% | 9 | 12 | 54,220 |
| 2022-01-27 | 4405 | 4520 | 4600 | 4305 | -1.63% | 28 | 40 | 178,175 |
| 2022-01-26 | 4405 | 4595 | 4600 | 4405 | +3.14% | 4 | 12 | 54,955 |
| 2022-01-25 | 4365 | 4455 | 4630 | 4365 | +2.06% | 10 | 11 | 49,030 |
| 2022-01-24 | 4535 | 4365 | 4555 | 4325 | -4.69% | 21 | 34 | 149,655 |
| 2022-01-21 | 4560 | 4580 | 4690 | 4560 | +0.55% | 13 | 27 | 124,130 |
| 2022-01-20 | 4590 | 4555 | 4590 | 4535 | +1.45% | 4 | 6 | 27,310 |
| 2022-01-19 | 4575 | 4490 | 4600 | 4490 | -2.81% | 11 | 20 | 90,915 |
| 2022-01-18 | 4640 | 4620 | 4640 | 4480 | -1.28% | 22 | 29 | 131,755 |
| 2022-01-17 | 4780 | 4680 | 5015 | 4570 | -0.74% | 89 | 134 | 638,455 |
| 2022-01-14 | 4730 | 4715 | 4730 | 4600 | -0.11% | 13 | 13 | 60,430 |
| 2022-01-13 | 4690 | 4720 | 4790 | 4625 | +1.51% | 10 | 13 | 61,500 |
| 2022-01-11 | 4650 | 4650 | 4800 | 4650 | +0.98% | 8 | 9 | 42,530 |
| 2022-01-10 | 4605 | 4605 | 4605 | 4600 | 0.00% | 4 | 4 | 18,415 |
| 2022-01-06 | 4635 | 4605 | 4745 | 4500 | -2.95% | 15 | 24 | 110,335 |
| 2022-01-05 | 4650 | 4745 | 4745 | 4650 | +2.26% | 3 | 5 | 23,440 |
| 2022-01-04 | 4690 | 4640 | 4700 | 4640 | +0.11% | 6 | 12 | 55,875 |
| 2022-01-03 | 4635 | 4635 | 4635 | 4635 | 0.00% | 6 | 10 | 46,350 |