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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 9350 | 9350 | 9350 | 9250 | 0.00% | 8 | 16 | 148,950 |
| 2025-12-29 | 9500 | 9350 | 9750 | 9300 | +0.54% | 23 | 52 | 494,000 |
| 2025-12-26 | 9300 | 9300 | 9300 | 9300 | -1.06% | 4 | 77 | 716,100 |
| 2025-12-25 | 9400 | 9400 | 9400 | 9400 | +1.08% | 2 | 2 | 18,800 |
| 2025-12-24 | 9200 | 9300 | 9400 | 9200 | +1.09% | 12 | 12 | 111,900 |
| 2025-12-22 | 9200 | 9200 | 9200 | 9100 | 0.00% | 4 | 4 | 36,700 |
| 2025-12-19 | 9450 | 9200 | 9450 | 9150 | -0.54% | 12 | 28 | 258,750 |
| 2025-12-18 | 9250 | 9250 | 9350 | 8950 | 0.00% | 29 | 67 | 610,750 |
| 2025-12-17 | 9250 | 9250 | 9400 | 9100 | +1.09% | 42 | 54 | 498,900 |
| 2025-12-16 | 9250 | 9150 | 9400 | 9150 | -1.08% | 14 | 19 | 176,150 |
| 2025-12-15 | 9150 | 9250 | 9300 | 9150 | +1.65% | 12 | 26 | 239,750 |
| 2025-12-12 | 9150 | 9100 | 9250 | 8950 | -2.67% | 38 | 38 | 344,150 |
| 2025-12-11 | 9350 | 9350 | 9500 | 9100 | 0.00% | 22 | 33 | 305,100 |
| 2025-12-10 | 9500 | 9350 | 10000 | 9350 | +0.54% | 20 | 77 | 731,150 |
| 2025-12-09 | 9450 | 9300 | 9450 | 9150 | -0.53% | 19 | 26 | 240,600 |
| 2025-12-08 | 9250 | 9350 | 9350 | 9250 | +1.08% | 2 | 2 | 18,600 |
| 2025-12-05 | 9250 | 9250 | 9350 | 9200 | 0.00% | 6 | 8 | 74,100 |
| 2025-12-04 | 9350 | 9250 | 9550 | 9150 | -1.07% | 17 | 104 | 973,000 |
| 2025-12-02 | 9550 | 9350 | 9550 | 9350 | -1.58% | 13 | 70 | 661,800 |
| 2025-12-01 | 9500 | 9500 | 9500 | 9350 | +2.70% | 13 | 17 | 161,300 |
| 2025-11-27 | 9300 | 9250 | 9550 | 9250 | -0.54% | 7 | 22 | 205,050 |
| 2025-11-26 | 9300 | 9300 | 9300 | 9300 | 0.00% | 1 | 1 | 9,300 |
| 2025-11-25 | 9100 | 9300 | 9300 | 9050 | 0.00% | 9 | 10 | 92,050 |
| 2025-11-24 | 9150 | 9300 | 9300 | 9150 | +0.54% | 7 | 7 | 64,400 |
| 2025-11-21 | 9250 | 9250 | 9300 | 9150 | 0.00% | 10 | 12 | 110,600 |
| 2025-11-20 | 9150 | 9250 | 9250 | 9050 | +0.54% | 19 | 30 | 274,950 |
| 2025-11-19 | 9050 | 9200 | 9250 | 9050 | +1.10% | 7 | 8 | 73,050 |
| 2025-11-18 | 9300 | 9100 | 9300 | 8800 | -2.15% | 21 | 42 | 376,150 |
| 2025-11-14 | 9300 | 9300 | 9300 | 9100 | -0.53% | 6 | 6 | 55,250 |
| 2025-11-13 | 9350 | 9350 | 9350 | 9000 | -2.60% | 18 | 41 | 376,450 |
| 2025-11-12 | 9550 | 9600 | 9900 | 9350 | 0.00% | 16 | 26 | 249,050 |
| 2025-11-10 | 9650 | 9600 | 9650 | 9550 | +1.05% | 6 | 9 | 86,300 |
| 2025-11-07 | 9450 | 9500 | 9550 | 9450 | 0.00% | 5 | 6 | 56,950 |
| 2025-11-06 | 9400 | 9500 | 9500 | 9400 | +1.06% | 8 | 12 | 113,850 |
| 2025-11-05 | 9350 | 9400 | 9400 | 9350 | +2.17% | 10 | 29 | 271,450 |
| 2025-10-31 | 9250 | 9200 | 9300 | 9200 | 0.00% | 4 | 4 | 37,050 |
| 2025-10-30 | 9350 | 9200 | 9350 | 9150 | -1.08% | 12 | 25 | 231,650 |
| 2025-10-28 | 9400 | 9300 | 9450 | 9300 | +1.09% | 3 | 3 | 28,150 |
| 2025-10-27 | 9650 | 9200 | 9650 | 9100 | -2.13% | 14 | 18 | 166,550 |
| 2025-10-24 | 9100 | 9400 | 9450 | 9100 | +3.30% | 12 | 28 | 259,350 |
| 2025-10-23 | 9400 | 9100 | 9450 | 8950 | -3.70% | 36 | 39 | 357,200 |
| 2025-10-22 | 10050 | 9450 | 10050 | 9000 | -5.50% | 76 | 188 | 1,782,900 |
| 2025-10-21 | 9100 | 10000 | 10000 | 9100 | +8.70% | 116 | 269 | 2,602,300 |
| 2025-10-20 | 9150 | 9200 | 9200 | 8900 | +0.55% | 31 | 80 | 726,650 |
| 2025-10-17 | 9050 | 9150 | 9400 | 8850 | +1.67% | 53 | 116 | 1,050,150 |
| 2025-10-16 | 8700 | 9000 | 9450 | 8700 | +1.12% | 48 | 136 | 1,207,150 |
| 2025-10-15 | 8750 | 8900 | 8900 | 8500 | -1.11% | 9 | 10 | 87,550 |
| 2025-10-14 | 9200 | 9000 | 9200 | 8800 | -2.17% | 8 | 9 | 80,350 |
| 2025-10-13 | 9200 | 9200 | 9200 | 9000 | 0.00% | 4 | 4 | 36,450 |
| 2025-10-10 | 9000 | 9200 | 9250 | 9000 | -0.54% | 4 | 12 | 110,450 |
| 2025-10-09 | 9500 | 9250 | 9550 | 9100 | -3.14% | 42 | 114 | 1,048,650 |
| 2025-10-08 | 9500 | 9550 | 9550 | 9250 | +1.06% | 11 | 24 | 227,700 |
| 2025-10-07 | 9250 | 9450 | 9450 | 9250 | 0.00% | 11 | 20 | 186,200 |
| 2025-10-06 | 9600 | 9450 | 9600 | 9100 | 0.00% | 29 | 43 | 396,250 |
| 2025-10-03 | 9850 | 9450 | 9950 | 9400 | -3.57% | 23 | 29 | 276,300 |
| 2025-10-02 | 9950 | 9800 | 10200 | 9800 | -1.01% | 31 | 49 | 490,150 |
| 2025-10-01 | 10050 | 9900 | 10150 | 9650 | -1.98% | 35 | 45 | 444,650 |
| 2025-09-30 | 10000 | 10100 | 10150 | 10000 | -0.49% | 4 | 6 | 60,250 |
| 2025-09-29 | 9950 | 10150 | 10150 | 9950 | 0.00% | 17 | 21 | 210,450 |
| 2025-09-26 | 10100 | 10150 | 10150 | 10100 | 0.00% | 3 | 3 | 30,350 |
| 2025-09-25 | 10250 | 10150 | 10250 | 10000 | 0.00% | 5 | 5 | 50,550 |
| 2025-09-24 | 10000 | 10150 | 10150 | 10000 | 0.00% | 11 | 11 | 110,300 |
| 2025-09-23 | 10200 | 10150 | 10400 | 10100 | -1.46% | 14 | 26 | 264,950 |
| 2025-09-22 | 10200 | 10300 | 10300 | 10000 | -0.96% | 10 | 13 | 131,750 |
| 2025-09-19 | 10100 | 10400 | 10400 | 10000 | -2.35% | 19 | 22 | 223,600 |
| 2025-09-18 | 10250 | 10650 | 10650 | 10000 | +3.40% | 19 | 25 | 256,850 |
| 2025-09-17 | 10200 | 10300 | 10300 | 10150 | -0.96% | 7 | 10 | 102,500 |
| 2025-09-16 | 10350 | 10400 | 11000 | 10000 | +1.46% | 115 | 182 | 1,911,500 |
| 2025-09-15 | 10200 | 10250 | 10350 | 10000 | +0.49% | 28 | 34 | 345,300 |
| 2025-09-12 | 10550 | 10200 | 10550 | 10150 | -2.39% | 19 | 24 | 246,750 |
| 2025-09-11 | 10650 | 10450 | 10650 | 10050 | -2.34% | 46 | 81 | 832,800 |
| 2025-09-10 | 10700 | 10700 | 10900 | 10700 | 0.00% | 16 | 18 | 193,950 |
| 2025-09-09 | 10750 | 10700 | 10750 | 10550 | -0.47% | 7 | 7 | 74,450 |
| 2025-09-08 | 10750 | 10750 | 10800 | 10500 | 0.00% | 17 | 25 | 267,500 |
| 2025-09-05 | 10450 | 10750 | 11000 | 10450 | +1.42% | 10 | 11 | 117,450 |
| 2025-09-04 | 10550 | 10600 | 10650 | 10550 | +1.44% | 5 | 8 | 84,600 |
| 2025-09-03 | 10550 | 10450 | 11150 | 10450 | +0.48% | 11 | 19 | 201,200 |
| 2025-09-02 | 10450 | 10400 | 10450 | 10400 | -0.48% | 6 | 7 | 72,900 |
| 2025-09-01 | 10600 | 10450 | 10600 | 10450 | -1.88% | 6 | 6 | 62,850 |
| 2025-08-29 | 10400 | 10650 | 10650 | 10200 | 0.00% | 16 | 17 | 177,100 |
| 2025-08-28 | 10950 | 10650 | 10950 | 10300 | -2.74% | 39 | 63 | 665,200 |
| 2025-08-27 | 10950 | 10950 | 11450 | 10350 | 0.00% | 42 | 60 | 647,850 |
| 2025-08-26 | 10900 | 10950 | 11200 | 10850 | +0.92% | 18 | 27 | 296,950 |
| 2025-08-25 | 11700 | 10850 | 12250 | 10550 | -4.41% | 45 | 73 | 810,450 |
| 2025-08-22 | 10250 | 11350 | 12300 | 10100 | +11.27% | 256 | 562 | 6,505,350 |
| 2025-08-21 | 9950 | 10200 | 10200 | 9950 | -0.49% | 2 | 2 | 20,150 |
| 2025-08-20 | 10100 | 10250 | 10250 | 10050 | 0.00% | 3 | 3 | 30,400 |
| 2025-08-19 | 10000 | 10250 | 10250 | 10000 | +0.99% | 4 | 4 | 40,450 |
| 2025-08-15 | 10000 | 10150 | 10350 | 10000 | +1.50% | 9 | 9 | 91,150 |
| 2025-08-14 | 10050 | 10000 | 10050 | 10000 | -2.44% | 6 | 6 | 60,100 |
| 2025-08-13 | 10250 | 10250 | 10250 | 10250 | 0.00% | 1 | 1 | 10,250 |
| 2025-08-12 | 10050 | 10250 | 10250 | 10050 | 0.00% | 4 | 4 | 40,400 |
| 2025-08-11 | 10750 | 10250 | 10900 | 10100 | +1.99% | 21 | 27 | 284,150 |
| 2025-08-08 | 10050 | 10050 | 10050 | 10050 | 0.00% | 1 | 5 | 50,250 |
| 2025-08-07 | 9950 | 10050 | 10100 | 9950 | +1.01% | 6 | 6 | 60,350 |
| 2025-08-06 | 10050 | 9950 | 10050 | 9950 | +0.51% | 5 | 10 | 99,600 |
| 2025-08-05 | 10100 | 9900 | 10100 | 9700 | +4.21% | 11 | 11 | 109,500 |
| 2025-07-31 | 9500 | 9500 | 9500 | 9500 | -1.04% | 1 | 1 | 9,500 |
| 2025-07-29 | 9900 | 9600 | 10000 | 9600 | -2.04% | 15 | 17 | 166,600 |
| 2025-07-28 | 9200 | 9800 | 9800 | 9200 | +2.08% | 3 | 3 | 28,800 |
| 2025-07-25 | 9600 | 9600 | 9700 | 9600 | 0.00% | 5 | 6 | 57,800 |
| 2025-07-24 | 9700 | 9600 | 10000 | 9550 | +4.92% | 29 | 36 | 349,000 |
| 2025-07-23 | 9100 | 9150 | 9800 | 9100 | +1.67% | 26 | 38 | 352,100 |
| 2025-07-22 | 9000 | 9000 | 9000 | 9000 | +0.56% | 6 | 14 | 126,000 |
| 2025-07-21 | 9000 | 8950 | 9000 | 8750 | -1.65% | 16 | 18 | 160,450 |
| 2025-07-18 | 8700 | 9100 | 9100 | 8650 | -0.55% | 8 | 9 | 79,400 |
| 2025-07-17 | 9150 | 9150 | 9150 | 9150 | 0.00% | 2 | 5 | 45,750 |
| 2025-07-16 | 9150 | 9150 | 9200 | 9100 | -0.54% | 7 | 7 | 64,050 |
| 2025-07-15 | 9300 | 9200 | 9300 | 9200 | 0.00% | 4 | 4 | 36,950 |
| 2025-07-14 | 9300 | 9200 | 9300 | 8900 | +2.22% | 12 | 16 | 145,750 |
| 2025-07-11 | 9400 | 9000 | 9550 | 9000 | -5.26% | 12 | 14 | 129,800 |
| 2025-07-10 | 9700 | 9500 | 9700 | 9200 | -0.52% | 16 | 17 | 159,350 |
| 2025-07-09 | 9550 | 9550 | 9650 | 9550 | -2.55% | 5 | 5 | 48,000 |
| 2025-07-08 | 9800 | 9800 | 9800 | 9700 | -1.01% | 7 | 10 | 97,700 |
| 2025-07-07 | 10000 | 9900 | 10000 | 9750 | 0.00% | 8 | 9 | 88,750 |
| 2025-07-03 | 9800 | 9900 | 9900 | 9800 | +0.51% | 8 | 8 | 78,700 |
| 2025-07-02 | 9950 | 9850 | 10000 | 9850 | -1.50% | 4 | 4 | 39,650 |
| 2025-07-01 | 10000 | 10000 | 10100 | 9700 | -2.91% | 15 | 19 | 188,350 |
| 2025-06-30 | 10400 | 10300 | 10500 | 10100 | -1.44% | 24 | 32 | 328,900 |
| 2025-06-27 | 10350 | 10450 | 10450 | 10250 | -1.42% | 13 | 13 | 134,550 |
| 2025-06-26 | 10500 | 10600 | 10650 | 10500 | -0.93% | 7 | 13 | 136,800 |
| 2025-06-25 | 10700 | 10700 | 10700 | 10400 | +1.42% | 18 | 27 | 286,900 |
| 2025-06-24 | 10100 | 10550 | 10650 | 10100 | +5.50% | 13 | 21 | 218,100 |
| 2025-06-23 | 10700 | 10000 | 10700 | 10000 | -5.66% | 11 | 25 | 253,050 |
| 2025-06-20 | 10600 | 10600 | 10900 | 10300 | 0.00% | 11 | 14 | 148,900 |
| 2025-06-19 | 10400 | 10600 | 10600 | 10400 | +1.92% | 5 | 6 | 62,650 |
| 2025-06-17 | 10000 | 10400 | 10400 | 10000 | +1.46% | 6 | 6 | 61,150 |
| 2025-06-16 | 10500 | 10250 | 10500 | 10250 | 0.00% | 6 | 6 | 62,050 |
| 2025-06-13 | 10500 | 10250 | 10500 | 10250 | -0.49% | 3 | 3 | 31,000 |
| 2025-06-11 | 10250 | 10300 | 10350 | 10250 | -0.48% | 4 | 4 | 41,250 |
| 2025-06-10 | 10300 | 10350 | 10350 | 10200 | -0.48% | 4 | 4 | 41,050 |
| 2025-06-09 | 10150 | 10400 | 10400 | 10100 | -4.59% | 11 | 15 | 153,250 |
| 2025-06-06 | 10350 | 10900 | 11200 | 10100 | +3.81% | 36 | 82 | 865,150 |
| 2025-06-05 | 10500 | 10500 | 10500 | 10500 | -0.94% | 1 | 1 | 10,500 |
| 2025-06-04 | 10300 | 10600 | 10600 | 10300 | +2.42% | 8 | 19 | 198,450 |
| 2025-06-03 | 10250 | 10350 | 10400 | 10100 | -0.96% | 14 | 16 | 163,500 |
| 2025-06-02 | 10200 | 10450 | 10650 | 10150 | -0.48% | 9 | 9 | 92,500 |
| 2025-05-30 | 11250 | 10500 | 11750 | 10300 | -4.55% | 32 | 53 | 573,700 |
| 2025-05-28 | 11000 | 11000 | 11000 | 11000 | +2.33% | 1 | 1 | 11,000 |
| 2025-05-27 | 10750 | 10750 | 10750 | 10750 | -0.46% | 1 | 1 | 10,750 |
| 2025-05-26 | 10800 | 10800 | 10800 | 10800 | 0.00% | 1 | 1 | 10,800 |
| 2025-05-23 | 10850 | 10800 | 10850 | 10700 | +0.93% | 3 | 3 | 32,350 |
| 2025-05-22 | 10600 | 10700 | 10900 | 10450 | -0.93% | 13 | 14 | 148,650 |
| 2025-05-21 | 11100 | 10800 | 11150 | 10800 | -4.00% | 10 | 16 | 175,150 |
| 2025-05-19 | 10900 | 11250 | 11250 | 10900 | 0.00% | 11 | 15 | 166,600 |
| 2025-05-16 | 11400 | 11250 | 11400 | 11150 | -1.75% | 11 | 12 | 134,700 |
| 2025-05-15 | 11350 | 11450 | 11450 | 11050 | -0.87% | 11 | 12 | 135,600 |
| 2025-05-14 | 11450 | 11550 | 11550 | 11450 | +0.87% | 4 | 4 | 46,000 |
| 2025-05-13 | 11650 | 11450 | 11650 | 11400 | -0.87% | 11 | 12 | 138,000 |
| 2025-05-12 | 11250 | 11550 | 11700 | 11200 | +3.13% | 17 | 20 | 229,050 |
| 2025-05-08 | 11100 | 11200 | 11200 | 11100 | +1.36% | 2 | 2 | 22,300 |
| 2025-05-07 | 11150 | 11050 | 11300 | 10750 | 0.00% | 15 | 23 | 253,500 |
| 2025-05-06 | 11200 | 11050 | 11800 | 11000 | -1.34% | 27 | 48 | 543,850 |
| 2025-05-05 | 11150 | 11200 | 11250 | 11100 | -1.75% | 8 | 16 | 177,950 |
| 2025-05-02 | 11500 | 11400 | 11500 | 11400 | 0.00% | 7 | 12 | 137,350 |
| 2025-04-30 | 11400 | 11400 | 11450 | 11100 | -0.44% | 15 | 18 | 203,150 |
| 2025-04-29 | 11750 | 11450 | 11750 | 11050 | -2.55% | 9 | 11 | 125,750 |
| 2025-04-28 | 12450 | 11750 | 12450 | 11750 | +0.86% | 11 | 11 | 131,150 |
| 2025-04-25 | 11500 | 11650 | 12300 | 11450 | +1.30% | 24 | 31 | 363,900 |
| 2025-04-24 | 11750 | 11500 | 11750 | 11450 | -1.29% | 11 | 18 | 207,950 |
| 2025-04-23 | 11500 | 11650 | 11800 | 11050 | -4.90% | 57 | 73 | 833,750 |
| 2025-04-22 | 11900 | 12250 | 12350 | 11750 | +2.08% | 12 | 12 | 144,450 |
| 2025-04-21 | 11400 | 12000 | 12000 | 11400 | +2.13% | 11 | 12 | 140,450 |
| 2025-04-17 | 11900 | 11750 | 11900 | 11500 | -0.42% | 10 | 11 | 128,400 |
| 2025-04-16 | 11650 | 11800 | 11800 | 11650 | +2.16% | 2 | 2 | 23,450 |
| 2025-04-15 | 11550 | 11550 | 11550 | 11550 | 0.00% | 5 | 6 | 69,300 |
| 2025-04-14 | 11800 | 11550 | 12050 | 11450 | -5.71% | 33 | 61 | 715,600 |
| 2025-04-11 | 12200 | 12250 | 12300 | 12200 | +2.94% | 7 | 11 | 134,550 |
| 2025-04-10 | 11800 | 11900 | 12700 | 11600 | +5.78% | 10 | 10 | 118,900 |
| 2025-04-09 | 11700 | 11250 | 11700 | 11250 | -6.25% | 21 | 21 | 240,950 |
| 2025-04-08 | 11450 | 12000 | 13150 | 11350 | +5.26% | 51 | 76 | 938,200 |
| 2025-04-07 | 11300 | 11400 | 11500 | 10300 | -5.79% | 38 | 45 | 501,900 |
| 2025-04-04 | 12650 | 12100 | 13000 | 11800 | -2.81% | 30 | 47 | 589,250 |
| 2025-04-03 | 12850 | 12450 | 12850 | 12450 | -3.86% | 3 | 3 | 38,000 |
| 2025-04-02 | 12600 | 12950 | 12950 | 12600 | +2.78% | 3 | 3 | 38,500 |
| 2025-04-01 | 12550 | 12600 | 12800 | 12350 | +1.61% | 6 | 6 | 75,250 |
| 2025-03-31 | 12550 | 12400 | 12550 | 12300 | -1.59% | 7 | 8 | 99,050 |
| 2025-03-28 | 12800 | 12600 | 12800 | 12600 | -1.56% | 4 | 4 | 50,800 |
| 2025-03-27 | 12800 | 12800 | 12800 | 12800 | -1.16% | 1 | 1 | 12,800 |
| 2025-03-26 | 12750 | 12950 | 12950 | 12750 | -0.38% | 2 | 2 | 25,700 |
| 2025-03-25 | 13150 | 13000 | 13150 | 12850 | 0.00% | 4 | 5 | 65,300 |
| 2025-03-24 | 13000 | 13000 | 13000 | 13000 | 0.00% | 4 | 8 | 104,000 |
| 2025-03-21 | 12900 | 13000 | 13000 | 12800 | -0.76% | 7 | 13 | 167,200 |
| 2025-03-20 | 13100 | 13100 | 13100 | 13100 | 0.00% | 5 | 22 | 288,200 |
| 2025-03-19 | 13000 | 13100 | 13100 | 12700 | +0.38% | 16 | 22 | 283,800 |
| 2025-03-18 | 13150 | 13050 | 13550 | 12950 | 0.00% | 17 | 36 | 471,100 |
| 2025-03-17 | 13150 | 13050 | 13150 | 13000 | +0.38% | 10 | 11 | 143,200 |
| 2025-03-14 | 13000 | 13000 | 13150 | 12650 | +1.96% | 31 | 42 | 542,900 |
| 2025-03-13 | 13000 | 12750 | 13000 | 12750 | -1.16% | 4 | 4 | 51,250 |
| 2025-03-12 | 12950 | 12900 | 13050 | 12900 | -1.53% | 12 | 14 | 181,150 |
| 2025-03-11 | 13000 | 13100 | 13150 | 13000 | +0.77% | 8 | 8 | 104,750 |
| 2025-03-10 | 13150 | 13000 | 13350 | 13000 | +1.56% | 9 | 9 | 118,550 |
| 2025-03-07 | 13150 | 12800 | 13150 | 12800 | -1.16% | 4 | 4 | 51,950 |
| 2025-03-06 | 13150 | 12950 | 13150 | 12950 | -1.52% | 9 | 10 | 130,500 |
| 2025-03-05 | 12950 | 13150 | 13600 | 12950 | +1.15% | 14 | 15 | 198,200 |
| 2025-03-04 | 13000 | 13000 | 13300 | 12900 | +1.96% | 17 | 31 | 404,550 |
| 2025-03-03 | 13000 | 12750 | 13000 | 12600 | -1.54% | 21 | 28 | 359,350 |
| 2025-02-28 | 13400 | 12950 | 13500 | 12900 | -5.47% | 102 | 133 | 1,741,500 |
| 2025-02-27 | 13800 | 13700 | 14000 | 13350 | -0.72% | 25 | 29 | 394,150 |
| 2025-02-26 | 14000 | 13800 | 14050 | 13800 | -0.72% | 15 | 19 | 264,550 |
| 2025-02-25 | 13700 | 13900 | 14150 | 13650 | +1.46% | 44 | 62 | 858,700 |
| 2025-02-24 | 14450 | 13700 | 14500 | 13650 | -2.14% | 53 | 117 | 1,612,950 |
| 2025-02-21 | 13850 | 14000 | 14300 | 13700 | +0.36% | 21 | 38 | 532,700 |
| 2025-02-20 | 13700 | 13950 | 13950 | 13700 | 0.00% | 7 | 7 | 97,250 |
| 2025-02-19 | 14050 | 13950 | 14150 | 13650 | -0.71% | 43 | 89 | 1,237,550 |
| 2025-02-18 | 13950 | 14050 | 14050 | 13950 | -0.35% | 5 | 5 | 69,950 |
| 2025-02-17 | 13800 | 14100 | 14100 | 13800 | +2.17% | 14 | 18 | 252,200 |
| 2025-02-14 | 14400 | 13800 | 14450 | 13750 | -3.50% | 36 | 41 | 575,050 |
| 2025-02-13 | 14600 | 14300 | 14950 | 14300 | +0.35% | 19 | 23 | 335,100 |
| 2025-02-12 | 14400 | 14250 | 14950 | 14000 | -0.70% | 32 | 46 | 663,600 |
| 2025-02-11 | 14350 | 14350 | 14350 | 14300 | 0.00% | 3 | 3 | 43,000 |
| 2025-02-10 | 14400 | 14350 | 14550 | 14150 | -0.69% | 20 | 24 | 346,000 |
| 2025-02-07 | 14300 | 14450 | 15250 | 14300 | +1.05% | 73 | 109 | 1,609,950 |
| 2025-02-06 | 14050 | 14300 | 14400 | 14050 | +2.14% | 18 | 28 | 397,850 |
| 2025-02-05 | 14000 | 14000 | 14050 | 13900 | -0.71% | 7 | 10 | 140,050 |
| 2025-02-04 | 14150 | 14100 | 14400 | 13950 | 0.00% | 18 | 18 | 255,500 |
| 2025-02-03 | 14400 | 14100 | 14650 | 13900 | 0.00% | 32 | 40 | 566,000 |
| 2025-01-31 | 14250 | 14100 | 14350 | 14100 | -2.08% | 14 | 15 | 213,300 |
| 2025-01-30 | 14750 | 14400 | 14750 | 14050 | -2.70% | 34 | 44 | 637,300 |
| 2025-01-29 | 13800 | 14800 | 15300 | 13750 | +10.04% | 131 | 180 | 2,611,150 |
| 2025-01-28 | 13800 | 13450 | 14350 | 13200 | -2.18% | 72 | 105 | 1,437,600 |
| 2025-01-27 | 15200 | 13750 | 15200 | 13550 | -9.54% | 81 | 107 | 1,539,800 |
| 2025-01-24 | 13950 | 15200 | 15750 | 13750 | +14.29% | 295 | 493 | 7,430,950 |
| 2025-01-23 | 12700 | 13300 | 14250 | 12700 | +5.56% | 74 | 115 | 1,545,300 |
| 2025-01-22 | 12500 | 12600 | 12700 | 12500 | +1.20% | 14 | 20 | 251,600 |
| 2025-01-21 | 12800 | 12450 | 12800 | 12200 | -1.58% | 15 | 17 | 213,050 |
| 2025-01-20 | 12350 | 12650 | 12800 | 12300 | +2.85% | 48 | 61 | 769,150 |
| 2025-01-17 | 12150 | 12300 | 12600 | 12150 | +1.65% | 16 | 27 | 333,550 |
| 2025-01-16 | 12050 | 12100 | 12200 | 11700 | +2.11% | 25 | 34 | 409,600 |
| 2025-01-15 | 11650 | 11850 | 11850 | 11650 | +1.72% | 9 | 10 | 117,400 |
| 2025-01-14 | 11800 | 11650 | 11800 | 11650 | -1.69% | 6 | 6 | 70,200 |
| 2025-01-13 | 12200 | 11850 | 12200 | 11700 | 0.00% | 22 | 26 | 308,300 |
| 2025-01-10 | 11350 | 11850 | 11850 | 11350 | +4.41% | 28 | 30 | 350,350 |
| 2025-01-09 | 11550 | 11350 | 11750 | 11300 | +0.44% | 15 | 16 | 183,450 |
| 2025-01-08 | 11200 | 11300 | 11600 | 11150 | -0.88% | 36 | 58 | 656,850 |
| 2025-01-06 | 11550 | 11400 | 11600 | 11200 | +2.24% | 16 | 24 | 274,000 |
| 2025-01-03 | 10500 | 11150 | 12750 | 10500 | 0.00% | 65 | 83 | 976,450 |