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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 11150 | 10900 | 11150 | 10850 | +0.93% | 15 | 15 | 165,100 |
| 2024-12-28 | 10400 | 10800 | 11900 | 10400 | 0.00% | 54 | 160 | 1,749,950 |
| 2024-12-27 | 11150 | 10800 | 11150 | 10800 | -3.14% | 10 | 11 | 121,200 |
| 2024-12-26 | 10550 | 11150 | 11150 | 10450 | +5.19% | 13 | 19 | 205,050 |
| 2024-12-25 | 10800 | 10600 | 10800 | 10550 | -1.40% | 8 | 12 | 127,300 |
| 2024-12-24 | 10500 | 10750 | 10900 | 10500 | -1.83% | 12 | 14 | 149,600 |
| 2024-12-23 | 10650 | 10950 | 11100 | 10650 | +3.79% | 17 | 24 | 262,650 |
| 2024-12-20 | 10050 | 10550 | 10750 | 9950 | +5.50% | 30 | 50 | 515,950 |
| 2024-12-19 | 10200 | 10000 | 10200 | 10000 | -0.50% | 13 | 13 | 131,050 |
| 2024-12-18 | 10000 | 10050 | 10050 | 9750 | +2.03% | 11 | 11 | 108,950 |
| 2024-12-17 | 10050 | 9850 | 10050 | 9750 | +1.03% | 12 | 12 | 118,850 |
| 2024-12-16 | 10200 | 9750 | 10200 | 9750 | -7.14% | 16 | 19 | 189,400 |
| 2024-12-13 | 10650 | 10500 | 10650 | 10000 | -4.55% | 27 | 44 | 455,750 |
| 2024-12-12 | 10700 | 11000 | 11000 | 10700 | -1.35% | 2 | 2 | 21,700 |
| 2024-12-11 | 10500 | 11150 | 11500 | 10500 | +0.90% | 11 | 12 | 132,050 |
| 2024-12-10 | 11000 | 11050 | 11050 | 11000 | +0.45% | 2 | 2 | 22,050 |
| 2024-12-09 | 11000 | 11000 | 11400 | 11000 | 0.00% | 8 | 8 | 89,200 |
| 2024-12-06 | 10500 | 11000 | 11450 | 10500 | +5.26% | 43 | 55 | 603,700 |
| 2024-12-05 | 10100 | 10450 | 10500 | 10050 | -1.42% | 10 | 10 | 102,850 |
| 2024-12-03 | 11250 | 10600 | 11250 | 10350 | -4.50% | 35 | 45 | 488,550 |
| 2024-12-02 | 10750 | 11100 | 11250 | 10700 | +2.30% | 8 | 9 | 98,300 |
| 2024-11-29 | 10450 | 10850 | 11000 | 10450 | +3.83% | 29 | 39 | 417,750 |
| 2024-11-28 | 10500 | 10450 | 10850 | 10250 | -3.24% | 48 | 60 | 630,900 |
| 2024-11-27 | 10600 | 10800 | 11450 | 10000 | -8.47% | 49 | 66 | 699,850 |
| 2024-11-26 | 12000 | 11800 | 12200 | 11600 | -3.28% | 16 | 21 | 248,800 |
| 2024-11-25 | 12550 | 12200 | 12700 | 12150 | -5.43% | 40 | 46 | 567,750 |
| 2024-11-22 | 12950 | 12900 | 12950 | 12900 | -1.15% | 3 | 3 | 38,800 |
| 2024-11-21 | 13050 | 13050 | 13050 | 13050 | 0.00% | 1 | 1 | 13,050 |
| 2024-11-20 | 12950 | 13050 | 13150 | 12950 | -1.88% | 8 | 8 | 104,500 |
| 2024-11-18 | 13250 | 13300 | 13550 | 13000 | 0.00% | 8 | 19 | 251,200 |
| 2024-11-15 | 13300 | 13300 | 13800 | 13200 | 0.00% | 15 | 34 | 454,950 |
| 2024-11-14 | 13000 | 13300 | 13300 | 13000 | 0.00% | 4 | 6 | 79,300 |
| 2024-11-13 | 13300 | 13300 | 13350 | 13300 | 0.00% | 9 | 10 | 133,100 |
| 2024-11-12 | 13500 | 13300 | 14000 | 13050 | -1.85% | 81 | 102 | 1,393,700 |
| 2024-11-11 | 13600 | 13550 | 13600 | 12900 | -0.37% | 24 | 35 | 469,050 |
| 2024-11-08 | 13750 | 13600 | 13850 | 13250 | +3.03% | 25 | 36 | 491,700 |
| 2024-11-07 | 13150 | 13200 | 13900 | 13150 | +0.76% | 6 | 6 | 79,800 |
| 2024-11-06 | 12850 | 13100 | 14050 | 12850 | +0.77% | 61 | 135 | 1,819,800 |
| 2024-11-05 | 12450 | 13000 | 13000 | 12400 | 0.00% | 28 | 37 | 467,200 |
| 2024-11-02 | 12750 | 13000 | 13750 | 12750 | +1.56% | 47 | 55 | 718,550 |
| 2024-10-31 | 12850 | 12800 | 12850 | 12700 | -0.78% | 6 | 6 | 76,800 |
| 2024-10-30 | 13250 | 12900 | 13300 | 12900 | -2.64% | 29 | 33 | 432,700 |
| 2024-10-29 | 12800 | 13250 | 13300 | 12600 | +3.52% | 28 | 30 | 388,650 |
| 2024-10-28 | 13000 | 12800 | 13100 | 12750 | -3.76% | 14 | 14 | 180,750 |
| 2024-10-25 | 13450 | 13300 | 13950 | 13000 | -1.12% | 44 | 49 | 662,200 |
| 2024-10-24 | 13500 | 13450 | 13650 | 13400 | -1.82% | 7 | 8 | 108,200 |
| 2024-10-23 | 13650 | 13700 | 13750 | 13450 | +1.86% | 8 | 8 | 108,800 |
| 2024-10-22 | 13400 | 13450 | 13450 | 13400 | -0.37% | 4 | 4 | 53,750 |
| 2024-10-21 | 13550 | 13500 | 13550 | 13500 | -0.74% | 2 | 2 | 27,050 |
| 2024-10-18 | 13800 | 13600 | 13850 | 13600 | -2.86% | 6 | 6 | 82,600 |
| 2024-10-17 | 13800 | 14000 | 14000 | 13750 | -0.71% | 3 | 3 | 41,550 |
| 2024-10-16 | 13900 | 14100 | 14100 | 13750 | +0.71% | 16 | 19 | 264,100 |
| 2024-10-15 | 13850 | 14000 | 14800 | 13700 | +2.19% | 98 | 141 | 2,009,500 |
| 2024-10-14 | 13250 | 13700 | 15350 | 13100 | +3.40% | 163 | 228 | 3,238,300 |
| 2024-10-11 | 13250 | 13250 | 13300 | 13150 | +0.76% | 8 | 8 | 105,850 |
| 2024-10-10 | 13100 | 13150 | 13150 | 13100 | 0.00% | 3 | 3 | 39,400 |
| 2024-10-09 | 13250 | 13150 | 13250 | 13150 | -0.75% | 7 | 7 | 92,250 |
| 2024-10-08 | 13450 | 13250 | 13450 | 13050 | -1.85% | 20 | 21 | 278,700 |
| 2024-10-07 | 13600 | 13500 | 13650 | 13400 | -1.46% | 16 | 20 | 270,200 |
| 2024-10-04 | 13600 | 13700 | 13800 | 13350 | -1.08% | 25 | 30 | 407,750 |
| 2024-10-03 | 11650 | 13850 | 14300 | 11550 | -1.07% | 20 | 27 | 369,000 |
| 2024-10-02 | 14100 | 14000 | 14100 | 14000 | -1.41% | 8 | 8 | 112,200 |
| 2024-10-01 | 14150 | 14200 | 14350 | 14000 | +0.35% | 12 | 12 | 169,850 |
| 2024-09-30 | 14500 | 14150 | 14800 | 14000 | -2.41% | 68 | 85 | 1,220,950 |
| 2024-09-27 | 14300 | 14500 | 14850 | 14000 | +1.40% | 22 | 29 | 420,400 |
| 2024-09-26 | 14400 | 14300 | 14800 | 14200 | -1.38% | 34 | 76 | 1,095,050 |
| 2024-09-25 | 14400 | 14500 | 14700 | 14400 | -0.68% | 7 | 7 | 101,800 |
| 2024-09-24 | 14150 | 14600 | 15200 | 14150 | +1.39% | 52 | 75 | 1,098,700 |
| 2024-09-23 | 14400 | 14400 | 14750 | 13900 | 0.00% | 42 | 47 | 680,800 |
| 2024-09-20 | 14400 | 14400 | 14400 | 14250 | 0.00% | 5 | 5 | 71,600 |
| 2024-09-19 | 14350 | 14400 | 14400 | 14350 | +0.35% | 7 | 7 | 100,650 |
| 2024-09-18 | 14150 | 14350 | 14350 | 14050 | +1.77% | 13 | 14 | 198,900 |
| 2024-09-17 | 13800 | 14100 | 14100 | 13700 | +1.81% | 17 | 22 | 305,350 |
| 2024-09-16 | 13850 | 13850 | 13950 | 13850 | 0.00% | 6 | 7 | 97,350 |
| 2024-09-13 | 13850 | 13850 | 13850 | 13850 | +0.73% | 1 | 1 | 13,850 |
| 2024-09-12 | 13750 | 13750 | 13750 | 13750 | -0.36% | 1 | 1 | 13,750 |
| 2024-09-11 | 13700 | 13800 | 13800 | 13600 | -0.36% | 7 | 7 | 96,100 |
| 2024-09-10 | 14050 | 13850 | 14150 | 13800 | -1.42% | 9 | 9 | 126,350 |
| 2024-09-09 | 14050 | 14050 | 14050 | 14000 | +1.44% | 4 | 4 | 56,150 |
| 2024-09-06 | 14000 | 13850 | 14000 | 13850 | -0.36% | 3 | 3 | 41,750 |
| 2024-09-05 | 14200 | 13900 | 14200 | 13850 | 0.00% | 13 | 16 | 223,950 |
| 2024-09-04 | 13700 | 13900 | 14000 | 13700 | +1.83% | 17 | 18 | 248,700 |
| 2024-09-03 | 13900 | 13650 | 13900 | 13650 | -1.44% | 8 | 8 | 110,200 |
| 2024-09-02 | 14300 | 13850 | 14300 | 13850 | -3.48% | 9 | 12 | 167,650 |
| 2024-08-30 | 14150 | 14350 | 14350 | 14050 | +0.70% | 4 | 4 | 56,600 |
| 2024-08-29 | 14550 | 14250 | 15350 | 14100 | -1.04% | 36 | 71 | 1,055,400 |
| 2024-08-28 | 14600 | 14400 | 14650 | 14000 | -3.03% | 50 | 65 | 932,000 |
| 2024-08-26 | 14400 | 14850 | 14850 | 14350 | +3.48% | 17 | 19 | 277,100 |
| 2024-08-23 | 14300 | 14350 | 14900 | 14050 | -2.05% | 54 | 76 | 1,089,350 |
| 2024-08-22 | 14950 | 14650 | 15050 | 14300 | -1.35% | 39 | 55 | 804,350 |
| 2024-08-21 | 14950 | 14850 | 14950 | 14850 | -0.67% | 3 | 3 | 44,650 |
| 2024-08-20 | 15200 | 14950 | 15200 | 14800 | -1.64% | 21 | 22 | 329,000 |
| 2024-08-19 | 15300 | 15200 | 15350 | 15150 | +0.33% | 4 | 4 | 61,000 |
| 2024-08-16 | 15100 | 15150 | 15150 | 15100 | -0.66% | 3 | 3 | 45,400 |
| 2024-08-15 | 15400 | 15250 | 15700 | 15250 | -0.33% | 144 | 456 | 7,047,300 |
| 2024-08-14 | 15500 | 15300 | 15600 | 15150 | -1.29% | 11 | 11 | 169,400 |
| 2024-08-13 | 15100 | 15500 | 15600 | 15100 | +2.99% | 75 | 164 | 2,523,300 |
| 2024-08-12 | 15100 | 15050 | 16000 | 14650 | -0.33% | 94 | 146 | 2,243,350 |
| 2024-08-09 | 15100 | 15100 | 16350 | 15100 | +0.67% | 36 | 40 | 629,200 |
| 2024-08-08 | 14950 | 15000 | 15000 | 14900 | 0.00% | 9 | 10 | 149,800 |
| 2024-08-07 | 15100 | 15000 | 15450 | 14650 | +1.01% | 43 | 43 | 647,250 |
| 2024-08-06 | 14500 | 14850 | 15150 | 14500 | -1.33% | 22 | 29 | 431,100 |
| 2024-08-05 | 15400 | 15050 | 15650 | 15050 | -1.95% | 10 | 10 | 154,400 |
| 2024-08-02 | 15850 | 15350 | 15850 | 15000 | +1.32% | 11 | 19 | 293,300 |
| 2024-08-01 | 15100 | 15150 | 16550 | 15050 | +0.33% | 60 | 79 | 1,247,800 |
| 2024-07-31 | 15100 | 15100 | 15100 | 15100 | +0.33% | 1 | 1 | 15,100 |
| 2024-07-30 | 14950 | 15050 | 15150 | 14850 | +1.01% | 7 | 7 | 105,000 |
| 2024-07-29 | 15850 | 14900 | 15850 | 14500 | -6.58% | 55 | 75 | 1,127,750 |
| 2024-07-26 | 16050 | 15950 | 16050 | 15950 | -0.93% | 12 | 14 | 224,100 |
| 2024-07-25 | 16150 | 16100 | 16700 | 15900 | 0.00% | 86 | 172 | 2,822,300 |
| 2024-07-24 | 16050 | 16100 | 16900 | 15350 | +4.55% | 70 | 98 | 1,605,300 |
| 2024-07-23 | 15450 | 15400 | 16000 | 15100 | +2.33% | 45 | 55 | 849,450 |
| 2024-07-22 | 15400 | 15050 | 15400 | 15000 | +0.33% | 9 | 9 | 136,350 |
| 2024-07-19 | 14850 | 15000 | 15100 | 14850 | +1.01% | 10 | 11 | 165,150 |
| 2024-07-18 | 14850 | 14850 | 14850 | 14500 | -1.33% | 21 | 29 | 425,600 |
| 2024-07-17 | 15200 | 15050 | 15200 | 14900 | -0.99% | 15 | 16 | 240,300 |
| 2024-07-16 | 15650 | 15200 | 15650 | 15200 | -1.94% | 5 | 5 | 76,700 |
| 2024-07-15 | 15450 | 15500 | 15700 | 15000 | -1.59% | 17 | 25 | 384,750 |
| 2024-07-12 | 15750 | 15750 | 15750 | 15750 | +0.64% | 1 | 1 | 15,750 |
| 2024-07-11 | 14550 | 15650 | 16150 | 14550 | +3.64% | 17 | 18 | 282,100 |
| 2024-07-10 | 14450 | 15100 | 15100 | 14200 | +7.86% | 30 | 47 | 689,150 |
| 2024-07-09 | 15450 | 14000 | 15550 | 14000 | -11.11% | 57 | 72 | 1,065,450 |
| 2024-07-08 | 15950 | 15750 | 15950 | 15750 | 0.00% | 3 | 7 | 111,450 |
| 2024-07-05 | 16050 | 15750 | 16350 | 15250 | 0.00% | 28 | 33 | 519,950 |
| 2024-07-04 | 16000 | 15750 | 16950 | 15300 | -1.56% | 37 | 58 | 929,150 |
| 2024-07-03 | 16200 | 16000 | 17100 | 15900 | +1.27% | 54 | 73 | 1,204,050 |
| 2024-07-02 | 15700 | 15800 | 16300 | 15700 | +2.27% | 15 | 35 | 564,650 |
| 2024-07-01 | 15450 | 15450 | 15900 | 15400 | -0.96% | 8 | 8 | 125,000 |
| 2024-06-28 | 15700 | 15600 | 15700 | 15600 | -0.64% | 4 | 4 | 62,600 |
| 2024-06-27 | 15650 | 15700 | 16100 | 15650 | -1.88% | 6 | 6 | 94,900 |
| 2024-06-26 | 15150 | 16000 | 16000 | 15150 | +2.89% | 7 | 8 | 125,400 |
| 2024-06-25 | 15350 | 15550 | 15550 | 15150 | +1.30% | 10 | 10 | 153,200 |
| 2024-06-24 | 15650 | 15350 | 15800 | 15350 | -1.60% | 8 | 8 | 125,050 |
| 2024-06-21 | 15200 | 15600 | 16200 | 15200 | +2.97% | 23 | 29 | 450,350 |
| 2024-06-20 | 15600 | 15150 | 15600 | 14600 | +0.33% | 31 | 39 | 586,350 |
| 2024-06-19 | 15500 | 15100 | 16350 | 15100 | -5.33% | 19 | 22 | 343,950 |
| 2024-06-18 | 16150 | 15950 | 16900 | 15700 | -0.62% | 11 | 13 | 210,350 |
| 2024-06-17 | 15950 | 16050 | 16950 | 15950 | -0.93% | 17 | 18 | 293,600 |
| 2024-06-14 | 15900 | 16200 | 16850 | 15600 | +1.89% | 19 | 20 | 324,650 |
| 2024-06-13 | 14500 | 15900 | 15900 | 13650 | -0.31% | 35 | 38 | 584,100 |
| 2024-06-11 | 16700 | 15950 | 16700 | 15950 | -5.06% | 59 | 84 | 1,360,950 |
| 2024-06-10 | 16750 | 16800 | 17200 | 16700 | +2.44% | 50 | 88 | 1,501,400 |
| 2024-06-07 | 16150 | 16400 | 16850 | 15950 | +0.61% | 30 | 37 | 607,000 |
| 2024-06-06 | 16350 | 16300 | 16350 | 15900 | -0.31% | 7 | 7 | 112,850 |
| 2024-06-05 | 16100 | 16350 | 16750 | 15700 | +2.19% | 35 | 66 | 1,069,700 |
| 2024-06-04 | 15850 | 16000 | 16650 | 15750 | +0.95% | 14 | 19 | 302,700 |
| 2024-06-03 | 15650 | 15850 | 15850 | 15200 | -0.31% | 23 | 29 | 452,850 |
| 2024-05-31 | 15800 | 15900 | 15950 | 15050 | -1.55% | 12 | 12 | 187,900 |
| 2024-05-30 | 16400 | 16150 | 16750 | 16150 | -2.12% | 11 | 11 | 180,700 |
| 2024-05-29 | 16550 | 16500 | 16700 | 16200 | +0.61% | 14 | 17 | 280,300 |
| 2024-05-28 | 16600 | 16400 | 16800 | 16300 | -1.20% | 29 | 44 | 726,200 |
| 2024-05-27 | 16700 | 16600 | 16700 | 15550 | +2.15% | 35 | 42 | 677,000 |
| 2024-05-24 | 17000 | 16250 | 17000 | 15750 | -4.97% | 52 | 66 | 1,073,750 |
| 2024-05-23 | 17750 | 17100 | 17900 | 17050 | -2.01% | 15 | 18 | 315,300 |
| 2024-05-22 | 17100 | 17450 | 17450 | 17050 | +2.05% | 13 | 18 | 312,650 |
| 2024-05-21 | 17350 | 17100 | 17400 | 17000 | -1.44% | 14 | 16 | 274,350 |
| 2024-05-20 | 17150 | 17350 | 17400 | 17150 | +0.87% | 10 | 10 | 172,500 |
| 2024-05-17 | 17600 | 17200 | 17750 | 17050 | -1.99% | 45 | 53 | 922,900 |
| 2024-05-16 | 17800 | 17550 | 17800 | 17350 | -1.68% | 41 | 50 | 879,200 |
| 2024-05-15 | 18200 | 17850 | 18350 | 17450 | -2.46% | 68 | 85 | 1,518,300 |
| 2024-05-14 | 18400 | 18300 | 18400 | 18100 | +0.55% | 13 | 18 | 328,900 |
| 2024-05-13 | 18200 | 18200 | 18400 | 18200 | -0.82% | 14 | 39 | 715,500 |
| 2024-05-10 | 18100 | 18350 | 18350 | 18000 | +0.27% | 19 | 49 | 891,750 |
| 2024-05-08 | 18300 | 18300 | 18350 | 18050 | -0.54% | 24 | 26 | 473,200 |
| 2024-05-07 | 18400 | 18400 | 18400 | 18300 | 0.00% | 9 | 15 | 275,700 |
| 2024-05-06 | 18350 | 18400 | 18400 | 18200 | 0.00% | 11 | 12 | 219,350 |
| 2024-05-03 | 18500 | 18400 | 18500 | 18100 | -0.81% | 19 | 21 | 384,500 |
| 2024-05-02 | 18750 | 18550 | 18750 | 18350 | -1.33% | 34 | 45 | 836,050 |
| 2024-04-30 | 18950 | 18800 | 19250 | 18700 | -0.53% | 17 | 18 | 339,550 |
| 2024-04-29 | 19000 | 18900 | 19350 | 18850 | -2.33% | 18 | 22 | 418,500 |
| 2024-04-27 | 18850 | 19350 | 19750 | 18750 | +4.31% | 52 | 80 | 1,538,200 |
| 2024-04-26 | 18050 | 18550 | 19700 | 18050 | +0.82% | 49 | 66 | 1,244,300 |
| 2024-04-25 | 18950 | 18400 | 19700 | 18400 | -2.90% | 35 | 43 | 812,050 |
| 2024-04-24 | 19400 | 18950 | 19400 | 18850 | -2.32% | 19 | 21 | 400,950 |
| 2024-04-23 | 19750 | 19400 | 19800 | 19300 | -1.77% | 29 | 45 | 879,600 |
| 2024-04-22 | 19700 | 19750 | 19800 | 19450 | 0.00% | 30 | 37 | 727,200 |
| 2024-04-19 | 20150 | 19750 | 20550 | 19600 | -1.99% | 67 | 86 | 1,723,150 |
| 2024-04-18 | 20150 | 20150 | 20150 | 20100 | -0.49% | 6 | 6 | 120,800 |
| 2024-04-17 | 20500 | 20250 | 20550 | 20050 | +1.25% | 18 | 25 | 505,700 |
| 2024-04-16 | 20450 | 20000 | 20700 | 19900 | -1.48% | 50 | 54 | 1,091,100 |
| 2024-04-15 | 20700 | 20300 | 20700 | 20200 | -1.46% | 35 | 49 | 996,300 |
| 2024-04-12 | 20800 | 20600 | 20800 | 19900 | -0.96% | 78 | 93 | 1,884,250 |
| 2024-04-11 | 21050 | 20800 | 21250 | 20500 | -0.48% | 41 | 61 | 1,270,800 |
| 2024-04-10 | 21450 | 20900 | 21450 | 20850 | 0.00% | 30 | 35 | 740,250 |
| 2024-04-09 | 21500 | 20900 | 21900 | 20700 | -2.79% | 64 | 84 | 1,788,450 |
| 2024-04-08 | 21200 | 21500 | 22500 | 20500 | +1.90% | 213 | 328 | 7,093,300 |
| 2024-04-05 | 20000 | 21100 | 23350 | 19850 | +6.03% | 632 | 1,052 | 22,718,800 |
| 2024-04-04 | 19650 | 19900 | 20900 | 19250 | +1.27% | 70 | 109 | 2,200,550 |
| 2024-04-03 | 19000 | 19650 | 20900 | 19000 | +3.15% | 143 | 227 | 4,554,950 |
| 2024-04-02 | 19950 | 19050 | 20000 | 19000 | -0.78% | 56 | 64 | 1,233,150 |
| 2024-04-01 | 19450 | 19200 | 20750 | 19200 | -1.03% | 55 | 59 | 1,163,400 |
| 2024-03-29 | 19650 | 19400 | 19900 | 18650 | -2.27% | 106 | 130 | 2,486,050 |
| 2024-03-28 | 18550 | 19850 | 20950 | 18450 | +8.77% | 299 | 489 | 9,671,700 |
| 2024-03-27 | 18650 | 18250 | 18650 | 18250 | -1.08% | 31 | 47 | 865,600 |
| 2024-03-26 | 18650 | 18450 | 18650 | 18350 | -1.07% | 14 | 16 | 295,900 |
| 2024-03-25 | 18600 | 18650 | 19100 | 18550 | +1.63% | 5 | 5 | 93,550 |
| 2024-03-22 | 18600 | 18350 | 18650 | 18300 | +0.27% | 10 | 13 | 239,300 |
| 2024-03-21 | 18600 | 18300 | 19250 | 17600 | +0.55% | 25 | 26 | 478,250 |
| 2024-03-20 | 18250 | 18200 | 18850 | 18200 | -1.09% | 25 | 70 | 1,287,100 |
| 2024-03-19 | 18550 | 18400 | 18750 | 18400 | -0.54% | 24 | 25 | 464,100 |
| 2024-03-18 | 18900 | 18500 | 19000 | 18450 | -0.27% | 23 | 27 | 504,600 |
| 2024-03-15 | 18450 | 18550 | 18550 | 18300 | +0.27% | 9 | 9 | 166,150 |
| 2024-03-14 | 19150 | 18500 | 19150 | 18500 | -1.86% | 24 | 34 | 635,600 |
| 2024-03-13 | 19000 | 18850 | 19050 | 18750 | +0.80% | 18 | 23 | 433,850 |
| 2024-03-12 | 18850 | 18700 | 19000 | 18700 | -0.80% | 15 | 16 | 300,650 |
| 2024-03-11 | 19000 | 18850 | 19450 | 18600 | -2.33% | 34 | 46 | 872,000 |
| 2024-03-07 | 18900 | 19300 | 19500 | 18900 | +1.05% | 14 | 15 | 289,500 |
| 2024-03-06 | 20650 | 19100 | 20650 | 18950 | -4.26% | 55 | 71 | 1,380,450 |
| 2024-03-05 | 18800 | 19950 | 20900 | 18300 | +10.53% | 311 | 478 | 9,540,550 |
| 2024-03-04 | 18250 | 18050 | 18300 | 17600 | -0.55% | 49 | 71 | 1,284,950 |
| 2024-03-01 | 18250 | 18150 | 18650 | 18100 | -0.27% | 27 | 38 | 694,100 |
| 2024-02-29 | 17850 | 18200 | 18500 | 17550 | +3.12% | 38 | 42 | 757,250 |
| 2024-02-28 | 18050 | 17650 | 18150 | 17150 | -2.75% | 61 | 73 | 1,287,100 |
| 2024-02-27 | 18500 | 18150 | 19250 | 18050 | -0.82% | 58 | 78 | 1,468,300 |
| 2024-02-26 | 17500 | 18300 | 18350 | 17500 | +4.57% | 28 | 32 | 578,600 |
| 2024-02-22 | 17800 | 17500 | 18000 | 17500 | -1.96% | 42 | 74 | 1,310,250 |
| 2024-02-21 | 18100 | 17850 | 18300 | 17350 | -3.77% | 56 | 69 | 1,229,350 |
| 2024-02-20 | 18900 | 18550 | 19100 | 18350 | -2.37% | 34 | 44 | 822,100 |
| 2024-02-19 | 18900 | 19000 | 19650 | 18900 | -1.30% | 40 | 44 | 844,200 |
| 2024-02-16 | 20150 | 19250 | 20300 | 19000 | -1.53% | 134 | 152 | 3,015,350 |
| 2024-02-15 | 19850 | 19550 | 20150 | 19300 | 0.00% | 32 | 37 | 733,550 |
| 2024-02-14 | 19300 | 19550 | 20000 | 19100 | +2.89% | 44 | 50 | 971,600 |
| 2024-02-13 | 19050 | 19000 | 19050 | 18850 | -0.26% | 10 | 10 | 189,550 |
| 2024-02-12 | 19600 | 19050 | 19600 | 18750 | -0.78% | 18 | 19 | 364,150 |
| 2024-02-09 | 19700 | 19200 | 19900 | 19100 | -4.00% | 35 | 40 | 776,600 |
| 2024-02-08 | 20050 | 20000 | 20050 | 19550 | -0.50% | 37 | 39 | 771,000 |
| 2024-02-07 | 20100 | 20100 | 20100 | 20050 | -0.50% | 8 | 17 | 341,500 |
| 2024-02-06 | 20050 | 20200 | 20250 | 20050 | +0.75% | 8 | 9 | 181,450 |
| 2024-02-05 | 20050 | 20050 | 20400 | 20000 | -0.74% | 21 | 27 | 543,350 |
| 2024-02-02 | 20100 | 20200 | 20400 | 20100 | 0.00% | 33 | 39 | 790,400 |
| 2024-02-01 | 20350 | 20200 | 20450 | 20200 | -0.25% | 9 | 11 | 223,550 |
| 2024-01-31 | 20450 | 20250 | 21100 | 20050 | 0.00% | 52 | 101 | 2,065,050 |
| 2024-01-30 | 20450 | 20250 | 20450 | 20050 | -0.25% | 19 | 19 | 383,700 |
| 2024-01-29 | 20250 | 20300 | 20550 | 19550 | -0.98% | 43 | 49 | 991,150 |
| 2024-01-26 | 20500 | 20500 | 20700 | 20300 | -0.97% | 54 | 58 | 1,188,450 |
| 2024-01-25 | 20950 | 20700 | 20950 | 20350 | -1.90% | 50 | 76 | 1,572,650 |
| 2024-01-24 | 21350 | 21100 | 21350 | 20900 | 0.00% | 33 | 41 | 865,650 |
| 2024-01-23 | 21400 | 21100 | 21800 | 20900 | +0.24% | 50 | 110 | 2,327,700 |
| 2024-01-22 | 20600 | 21050 | 21100 | 20150 | +0.96% | 57 | 64 | 1,326,550 |
| 2024-01-19 | 21300 | 20850 | 21300 | 20100 | +0.24% | 59 | 76 | 1,571,550 |
| 2024-01-18 | 19350 | 20800 | 21150 | 19350 | +6.94% | 144 | 256 | 5,236,150 |
| 2024-01-17 | 18850 | 19450 | 19550 | 18800 | +2.10% | 69 | 92 | 1,776,650 |
| 2024-01-16 | 19250 | 19050 | 19400 | 18450 | +1.87% | 61 | 75 | 1,425,200 |
| 2024-01-15 | 18850 | 18700 | 19350 | 18300 | +0.54% | 49 | 56 | 1,056,000 |
| 2024-01-12 | 18600 | 18600 | 18600 | 18250 | +1.64% | 48 | 50 | 919,900 |
| 2024-01-11 | 18400 | 18300 | 18650 | 17850 | -0.81% | 32 | 45 | 820,150 |
| 2024-01-10 | 19200 | 18450 | 19200 | 18200 | +0.54% | 40 | 58 | 1,084,500 |
| 2024-01-09 | 18800 | 18350 | 19000 | 18000 | +3.38% | 139 | 221 | 4,093,750 |
| 2024-01-08 | 17400 | 17750 | 20000 | 16650 | +5.34% | 316 | 516 | 9,718,250 |
| 2024-01-05 | 16250 | 16850 | 17350 | 16250 | +2.74% | 49 | 71 | 1,190,700 |
| 2024-01-04 | 15800 | 16400 | 16550 | 15800 | +2.50% | 43 | 60 | 974,350 |
| 2024-01-03 | 15300 | 16000 | 16750 | 15300 | 0.00% | 31 | 51 | 823,100 |