ВСЗ (Выборгский судостроительный завод)
VSYDP
7400 ₽ +2.78% ↑История котировок VSYDP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 4540 | 4700 | 4720 | 4540 | +1.29% | 7 | 7 | 32,360 |
| 2022-12-29 | 4720 | 4640 | 4720 | 4520 | -1.69% | 19 | 42 | 195,240 |
| 2022-12-28 | 4600 | 4720 | 4720 | 4460 | +2.16% | 25 | 42 | 193,600 |
| 2022-12-27 | 4460 | 4620 | 4620 | 4460 | +2.67% | 5 | 8 | 36,020 |
| 2022-12-26 | 4540 | 4500 | 4540 | 4460 | +0.90% | 9 | 14 | 62,920 |
| 2022-12-23 | 4480 | 4460 | 4580 | 4440 | 0.00% | 12 | 13 | 58,580 |
| 2022-12-22 | 4600 | 4460 | 4600 | 4440 | -1.33% | 15 | 15 | 67,560 |
| 2022-12-21 | 4480 | 4520 | 4600 | 4440 | +0.89% | 12 | 29 | 131,380 |
| 2022-12-20 | 4360 | 4480 | 4500 | 4340 | +1.82% | 22 | 25 | 110,500 |
| 2022-12-19 | 4360 | 4400 | 4400 | 4360 | -0.45% | 6 | 6 | 26,260 |
| 2022-12-16 | 4500 | 4420 | 4500 | 4340 | -1.34% | 49 | 81 | 354,880 |
| 2022-12-15 | 4680 | 4480 | 4800 | 4440 | -4.27% | 29 | 42 | 191,680 |
| 2022-12-14 | 4400 | 4680 | 4920 | 4400 | +7.34% | 158 | 206 | 943,880 |
| 2022-12-13 | 4380 | 4360 | 4380 | 4360 | 0.00% | 2 | 2 | 8,740 |
| 2022-12-12 | 4400 | 4360 | 4400 | 4360 | 0.00% | 8 | 10 | 43,700 |
| 2022-12-09 | 4400 | 4360 | 4420 | 4360 | -0.91% | 16 | 96 | 422,120 |
| 2022-12-08 | 4460 | 4400 | 4460 | 4400 | -1.35% | 10 | 16 | 71,060 |
| 2022-12-07 | 4460 | 4460 | 4460 | 4380 | 0.00% | 17 | 28 | 124,200 |
| 2022-12-06 | 4460 | 4460 | 4580 | 4440 | +0.90% | 27 | 60 | 268,160 |
| 2022-12-05 | 4440 | 4420 | 4700 | 4360 | -1.78% | 102 | 161 | 728,980 |
| 2022-12-02 | 4460 | 4500 | 4520 | 4460 | 0.00% | 20 | 24 | 107,800 |
| 2022-12-01 | 4480 | 4500 | 4500 | 4460 | +1.35% | 15 | 17 | 76,300 |
| 2022-11-30 | 4540 | 4440 | 4700 | 4440 | -2.20% | 60 | 134 | 607,480 |
| 2022-11-29 | 4520 | 4540 | 4540 | 4440 | +2.25% | 30 | 96 | 429,520 |
| 2022-11-28 | 4420 | 4440 | 4520 | 4280 | -1.77% | 61 | 92 | 403,420 |
| 2022-11-25 | 4720 | 4520 | 4720 | 4340 | -4.64% | 189 | 265 | 1,182,040 |
| 2022-11-24 | 4280 | 4740 | 5980 | 4280 | +10.75% | 657 | 2,136 | 11,012,020 |
| 2022-11-23 | 4280 | 4280 | 4300 | 4200 | -1.38% | 17 | 17 | 72,400 |
| 2022-11-22 | 4360 | 4340 | 4420 | 4220 | 0.00% | 16 | 17 | 73,100 |
| 2022-11-21 | 4320 | 4340 | 4340 | 4260 | +0.93% | 10 | 21 | 90,920 |
| 2022-11-18 | 4340 | 4300 | 4340 | 4280 | +0.47% | 5 | 5 | 21,500 |
| 2022-11-17 | 4260 | 4280 | 4420 | 4260 | +0.94% | 19 | 23 | 99,360 |
| 2022-11-16 | 4280 | 4240 | 4280 | 4180 | -0.93% | 12 | 12 | 50,920 |
| 2022-11-15 | 4360 | 4280 | 4360 | 4180 | -1.38% | 36 | 46 | 196,400 |
| 2022-11-14 | 4160 | 4340 | 4980 | 4160 | +2.84% | 195 | 310 | 1,431,780 |
| 2022-11-11 | 4480 | 4220 | 4480 | 4140 | -2.31% | 35 | 38 | 162,740 |
| 2022-11-10 | 4320 | 4320 | 4420 | 4260 | -0.92% | 18 | 26 | 112,400 |
| 2022-11-09 | 4480 | 4360 | 4480 | 4300 | -2.68% | 43 | 58 | 252,820 |
| 2022-11-08 | 4340 | 4480 | 5240 | 4300 | +4.67% | 211 | 313 | 1,484,120 |
| 2022-11-07 | 4220 | 4280 | 4500 | 4220 | -2.28% | 19 | 30 | 131,580 |
| 2022-11-03 | 4200 | 4380 | 4380 | 4200 | 0.00% | 4 | 4 | 17,140 |
| 2022-11-02 | 4220 | 4380 | 4380 | 4220 | +0.46% | 4 | 4 | 17,180 |
| 2022-11-01 | 4380 | 4360 | 4380 | 4360 | +1.40% | 2 | 2 | 8,740 |
| 2022-10-31 | 4140 | 4300 | 4400 | 4140 | 0.00% | 4 | 4 | 17,140 |
| 2022-10-27 | 4120 | 4300 | 4300 | 4080 | +4.88% | 7 | 14 | 58,560 |
| 2022-10-26 | 4160 | 4100 | 4280 | 4100 | -1.91% | 5 | 6 | 25,020 |
| 2022-10-25 | 4120 | 4180 | 4300 | 4020 | +0.97% | 12 | 30 | 124,580 |
| 2022-10-24 | 4200 | 4140 | 4200 | 4140 | -0.96% | 2 | 2 | 8,340 |
| 2022-10-21 | 4140 | 4180 | 4180 | 4020 | +0.97% | 5 | 5 | 20,620 |
| 2022-10-20 | 4040 | 4140 | 4140 | 4040 | +2.99% | 2 | 2 | 8,180 |
| 2022-10-19 | 3960 | 4020 | 4140 | 3960 | +0.50% | 7 | 11 | 44,720 |
| 2022-10-18 | 4120 | 4000 | 4120 | 3980 | +0.50% | 6 | 14 | 57,320 |
| 2022-10-17 | 4060 | 3980 | 4340 | 3920 | -1.00% | 28 | 45 | 182,360 |
| 2022-10-14 | 3880 | 4020 | 4040 | 3860 | +1.52% | 15 | 25 | 99,220 |
| 2022-10-13 | 3720 | 3960 | 4700 | 3720 | +5.32% | 119 | 216 | 918,000 |
| 2022-10-12 | 3780 | 3760 | 3940 | 3760 | +0.53% | 7 | 7 | 26,860 |
| 2022-10-11 | 3740 | 3740 | 3840 | 3740 | 0.00% | 10 | 10 | 37,800 |
| 2022-10-10 | 3880 | 3740 | 3880 | 3500 | -3.61% | 33 | 45 | 166,780 |
| 2022-10-07 | 3980 | 3880 | 3980 | 3880 | -3.00% | 2 | 2 | 7,860 |
| 2022-10-06 | 4140 | 4000 | 4140 | 3940 | +3.63% | 10 | 15 | 60,240 |
| 2022-10-05 | 4060 | 3860 | 4060 | 3860 | -2.03% | 3 | 3 | 11,920 |
| 2022-10-04 | 3780 | 3940 | 4200 | 3780 | +4.79% | 53 | 93 | 374,640 |
| 2022-10-03 | 3760 | 3760 | 3760 | 3640 | +4.44% | 12 | 21 | 78,740 |
| 2022-09-30 | 3640 | 3600 | 3740 | 3600 | -0.55% | 9 | 17 | 62,560 |
| 2022-09-29 | 3660 | 3620 | 3800 | 3540 | -4.23% | 27 | 64 | 234,400 |
| 2022-09-28 | 3800 | 3780 | 3800 | 3720 | +2.72% | 4 | 4 | 15,080 |
| 2022-09-27 | 3780 | 3680 | 3840 | 3660 | -3.16% | 13 | 15 | 56,120 |
| 2022-09-26 | 4060 | 3800 | 4200 | 3520 | -8.21% | 77 | 130 | 491,080 |
| 2022-09-23 | 4200 | 4140 | 4640 | 4140 | 0.00% | 60 | 87 | 378,980 |
| 2022-09-22 | 4140 | 4140 | 4300 | 4140 | +0.98% | 14 | 14 | 58,820 |
| 2022-09-21 | 4000 | 4100 | 4160 | 3880 | -1.44% | 24 | 73 | 292,420 |
| 2022-09-20 | 4580 | 4160 | 4680 | 4100 | -9.17% | 55 | 72 | 309,400 |
| 2022-09-19 | 4800 | 4580 | 4800 | 4420 | -0.43% | 24 | 38 | 173,640 |
| 2022-09-16 | 4560 | 4600 | 4600 | 4520 | +2.22% | 6 | 10 | 45,400 |
| 2022-09-15 | 4640 | 4500 | 4740 | 4500 | -2.17% | 39 | 60 | 276,360 |
| 2022-09-14 | 4340 | 4600 | 5440 | 4340 | +6.48% | 390 | 962 | 4,771,480 |
| 2022-09-13 | 4440 | 4320 | 4580 | 4260 | -1.82% | 26 | 44 | 195,540 |
| 2022-09-12 | 4480 | 4400 | 4580 | 4340 | +2.80% | 29 | 35 | 157,020 |
| 2022-09-09 | 4460 | 4280 | 4480 | 4280 | -1.38% | 6 | 14 | 60,380 |
| 2022-09-08 | 4300 | 4340 | 4460 | 4300 | +0.93% | 27 | 47 | 207,140 |
| 2022-09-07 | 4200 | 4300 | 4400 | 4160 | +4.37% | 36 | 52 | 222,420 |
| 2022-09-06 | 4200 | 4120 | 4260 | 4120 | -2.37% | 11 | 13 | 54,140 |
| 2022-09-05 | 4320 | 4220 | 4360 | 4100 | 0.00% | 13 | 15 | 63,180 |
| 2022-09-02 | 4260 | 4220 | 4260 | 4040 | -0.94% | 32 | 42 | 173,360 |
| 2022-09-01 | 4260 | 4260 | 4260 | 4260 | +0.47% | 8 | 10 | 42,600 |
| 2022-08-31 | 4040 | 4240 | 4400 | 4000 | +5.47% | 30 | 36 | 149,700 |
| 2022-08-30 | 4160 | 4020 | 4200 | 4020 | -0.99% | 12 | 13 | 53,260 |
| 2022-08-29 | 4100 | 4060 | 4160 | 4060 | +0.50% | 7 | 7 | 28,740 |
| 2022-08-26 | 4020 | 4040 | 4220 | 4000 | -1.94% | 19 | 33 | 135,900 |
| 2022-08-25 | 4120 | 4120 | 4120 | 4060 | +2.49% | 4 | 4 | 16,420 |
| 2022-08-24 | 4100 | 4020 | 4100 | 4020 | -1.47% | 12 | 14 | 56,520 |
| 2022-08-23 | 4100 | 4080 | 4140 | 4020 | -0.97% | 31 | 36 | 146,840 |
| 2022-08-22 | 4040 | 4120 | 4120 | 4000 | +1.98% | 16 | 23 | 93,360 |
| 2022-08-19 | 4100 | 4040 | 4660 | 4040 | -0.98% | 178 | 278 | 1,201,880 |
| 2022-08-18 | 4040 | 4080 | 4080 | 4040 | +1.49% | 4 | 4 | 16,240 |
| 2022-08-16 | 4000 | 4020 | 4020 | 4000 | +0.50% | 3 | 3 | 12,040 |
| 2022-08-15 | 4000 | 4000 | 4000 | 4000 | +2.04% | 2 | 2 | 8,000 |
| 2022-08-12 | 3900 | 3920 | 4000 | 3900 | -2.00% | 4 | 4 | 15,740 |
| 2022-08-11 | 4000 | 4000 | 4000 | 4000 | +2.56% | 2 | 2 | 8,000 |
| 2022-08-09 | 3920 | 3900 | 4000 | 3880 | -1.02% | 10 | 11 | 43,100 |
| 2022-08-05 | 4020 | 3940 | 4020 | 3940 | -3.90% | 6 | 6 | 23,840 |
| 2022-08-02 | 4060 | 4100 | 4100 | 4000 | +2.50% | 12 | 12 | 48,740 |
| 2022-08-01 | 4000 | 4000 | 4000 | 4000 | -1.96% | 3 | 3 | 12,000 |
| 2022-07-27 | 4080 | 4080 | 4080 | 4080 | +0.49% | 1 | 1 | 4,080 |
| 2022-07-26 | 4120 | 4060 | 4120 | 4020 | -0.98% | 10 | 10 | 40,540 |
| 2022-07-25 | 4020 | 4100 | 4100 | 4020 | 0.00% | 4 | 4 | 16,240 |
| 2022-07-22 | 4080 | 4100 | 4100 | 4020 | +0.99% | 7 | 7 | 28,500 |
| 2022-07-21 | 4060 | 4060 | 4260 | 3980 | +1.00% | 39 | 57 | 233,440 |
| 2022-07-20 | 4000 | 4020 | 4340 | 3980 | +0.50% | 50 | 58 | 238,660 |
| 2022-07-19 | 4180 | 4000 | 4180 | 4000 | -3.85% | 5 | 5 | 20,260 |
| 2022-07-18 | 4160 | 4160 | 4160 | 4160 | 0.00% | 1 | 1 | 4,160 |
| 2022-07-15 | 4160 | 4160 | 4160 | 4160 | +0.48% | 2 | 2 | 8,320 |
| 2022-07-14 | 4160 | 4140 | 4160 | 3940 | -2.36% | 24 | 32 | 130,400 |
| 2022-07-13 | 4220 | 4240 | 4240 | 4180 | 0.00% | 5 | 11 | 46,240 |
| 2022-07-11 | 4240 | 4240 | 4240 | 4240 | 0.00% | 1 | 1 | 4,240 |
| 2022-07-07 | 4240 | 4240 | 4240 | 4240 | -1.40% | 1 | 1 | 4,240 |
| 2022-07-06 | 4240 | 4300 | 4300 | 4240 | +3.37% | 5 | 5 | 21,360 |
| 2022-07-05 | 4280 | 4160 | 4320 | 4160 | -2.35% | 12 | 12 | 50,960 |
| 2022-07-04 | 4260 | 4260 | 4260 | 4260 | -0.47% | 1 | 1 | 4,260 |
| 2022-07-01 | 4180 | 4280 | 4280 | 4180 | +1.42% | 5 | 6 | 25,440 |
| 2022-06-30 | 4240 | 4220 | 4240 | 4120 | -2.76% | 12 | 18 | 74,980 |
| 2022-06-29 | 4240 | 4340 | 4340 | 4220 | 0.00% | 8 | 8 | 34,460 |
| 2022-06-28 | 4320 | 4340 | 4340 | 4320 | +2.84% | 2 | 2 | 8,660 |
| 2022-06-27 | 4300 | 4220 | 4300 | 4220 | -2.31% | 2 | 2 | 8,520 |
| 2022-06-23 | 4260 | 4320 | 4320 | 4220 | 0.00% | 8 | 8 | 34,080 |
| 2022-06-22 | 4320 | 4320 | 4320 | 4320 | +0.47% | 1 | 1 | 4,320 |
| 2022-06-21 | 4300 | 4300 | 4300 | 4300 | 0.00% | 1 | 1 | 4,300 |
| 2022-06-20 | 4300 | 4300 | 4300 | 4300 | +1.42% | 2 | 2 | 8,600 |
| 2022-06-17 | 4320 | 4240 | 4320 | 4240 | -1.40% | 4 | 4 | 17,120 |
| 2022-06-16 | 4300 | 4300 | 4300 | 4300 | +1.42% | 1 | 1 | 4,300 |
| 2022-06-14 | 4240 | 4240 | 4240 | 4240 | -1.40% | 1 | 1 | 4,240 |
| 2022-06-10 | 4260 | 4300 | 4300 | 4260 | +0.94% | 4 | 5 | 21,360 |
| 2022-06-08 | 4180 | 4260 | 4260 | 4160 | +1.43% | 5 | 5 | 21,020 |
| 2022-06-07 | 4200 | 4200 | 4200 | 4200 | -0.94% | 1 | 1 | 4,200 |
| 2022-06-06 | 4200 | 4240 | 4240 | 4000 | +0.47% | 13 | 21 | 87,320 |
| 2022-06-03 | 4220 | 4220 | 4220 | 4220 | -1.86% | 2 | 2 | 8,440 |
| 2022-06-02 | 4300 | 4300 | 4300 | 4300 | 0.00% | 1 | 1 | 4,300 |
| 2022-06-01 | 4340 | 4300 | 4340 | 4220 | +1.90% | 5 | 5 | 21,460 |
| 2022-05-31 | 4400 | 4220 | 4400 | 4000 | -4.52% | 58 | 116 | 486,200 |
| 2022-05-27 | 4420 | 4420 | 4420 | 4400 | 0.00% | 9 | 21 | 92,500 |
| 2022-05-26 | 4460 | 4420 | 4460 | 4420 | -0.90% | 4 | 14 | 61,920 |
| 2022-05-25 | 4560 | 4460 | 4560 | 4400 | -1.76% | 39 | 44 | 196,300 |
| 2022-05-24 | 4540 | 4540 | 4540 | 4540 | +0.89% | 1 | 1 | 4,540 |
| 2022-05-23 | 4520 | 4500 | 4660 | 4500 | -0.44% | 21 | 25 | 113,920 |
| 2022-05-20 | 4520 | 4520 | 4640 | 4520 | +1.35% | 25 | 25 | 114,240 |
| 2022-05-19 | 4480 | 4460 | 4520 | 4460 | -1.33% | 6 | 6 | 26,960 |
| 2022-05-18 | 4460 | 4520 | 5200 | 4460 | +2.73% | 132 | 212 | 999,600 |
| 2022-05-17 | 4400 | 4400 | 4460 | 4400 | -0.45% | 8 | 10 | 44,220 |
| 2022-05-16 | 4500 | 4420 | 4520 | 4420 | -1.34% | 12 | 20 | 89,740 |
| 2022-05-13 | 4380 | 4480 | 4480 | 4380 | +0.90% | 4 | 4 | 17,820 |
| 2022-05-12 | 4400 | 4440 | 4440 | 4380 | +0.91% | 3 | 3 | 13,220 |
| 2022-05-11 | 4460 | 4400 | 4460 | 4380 | -2.22% | 16 | 35 | 155,300 |
| 2022-05-06 | 4520 | 4500 | 4520 | 4460 | -1.32% | 6 | 8 | 35,960 |
| 2022-05-05 | 4560 | 4560 | 4580 | 4500 | +0.44% | 10 | 12 | 54,360 |
| 2022-05-04 | 4580 | 4540 | 4600 | 4480 | 0.00% | 31 | 39 | 176,720 |
| 2022-04-29 | 4580 | 4540 | 4600 | 4540 | -1.73% | 6 | 7 | 31,920 |
| 2022-04-28 | 4700 | 4620 | 4960 | 4620 | -1.28% | 21 | 23 | 109,620 |
| 2022-04-27 | 4500 | 4680 | 4680 | 4440 | +4.00% | 26 | 36 | 163,420 |
| 2022-04-26 | 4500 | 4500 | 4500 | 4500 | 0.00% | 1 | 1 | 4,500 |
| 2022-04-25 | 4540 | 4500 | 4540 | 4500 | -1.32% | 7 | 11 | 49,640 |
| 2022-04-22 | 4600 | 4560 | 4600 | 4560 | -0.87% | 4 | 4 | 18,340 |
| 2022-04-21 | 4600 | 4600 | 4940 | 4540 | 0.00% | 40 | 64 | 297,980 |
| 2022-04-20 | 4800 | 4600 | 4960 | 4520 | -4.17% | 25 | 38 | 178,580 |
| 2022-04-19 | 4800 | 4800 | 5680 | 4560 | 0.00% | 163 | 240 | 1,201,940 |
| 2022-04-18 | 4520 | 4800 | 4860 | 4480 | +4.35% | 36 | 87 | 412,040 |
| 2022-04-15 | 4500 | 4600 | 4860 | 4380 | +2.22% | 20 | 79 | 375,300 |
| 2022-04-14 | 4560 | 4500 | 4940 | 4500 | -0.44% | 35 | 49 | 227,920 |
| 2022-04-13 | 4440 | 4520 | 4520 | 4440 | 0.00% | 3 | 3 | 13,400 |
| 2022-04-12 | 4420 | 4520 | 4540 | 4340 | -0.44% | 4 | 4 | 17,820 |
| 2022-04-11 | 4540 | 4540 | 4540 | 4540 | +0.44% | 1 | 1 | 4,540 |
| 2022-04-08 | 4500 | 4520 | 4520 | 4400 | 0.00% | 5 | 5 | 22,340 |
| 2022-04-07 | 4560 | 4520 | 4620 | 4500 | 0.00% | 12 | 16 | 72,840 |
| 2022-04-06 | 4460 | 4520 | 4520 | 4460 | +2.26% | 5 | 5 | 22,460 |
| 2022-04-05 | 4540 | 4420 | 4540 | 4420 | -3.07% | 10 | 11 | 49,040 |
| 2022-04-04 | 4700 | 4560 | 4700 | 4420 | -2.98% | 20 | 36 | 163,120 |
| 2022-04-01 | 5000 | 4700 | 5000 | 4540 | -0.84% | 23 | 27 | 127,340 |
| 2022-03-31 | 4500 | 4740 | 5240 | 4060 | +4.87% | 100 | 178 | 835,200 |
| 2022-03-30 | 4040 | 4520 | 4520 | 3780 | +1.35% | 16 | 17 | 70,260 |
| 2022-03-29 | 3780 | 4460 | 4460 | 3780 | +11.50% | 12 | 19 | 79,580 |
| 2022-03-28 | 4440 | 4000 | 4500 | 4000 | -6.54% | 8 | 8 | 35,260 |
| 2022-02-25 | 3400 | 4280 | 4400 | 3400 | -0.47% | 20 | 37 | 151,880 |
| 2022-02-24 | 4380 | 4300 | 4380 | 2920 | -6.11% | 23 | 44 | 152,240 |
| 2022-02-22 | 4380 | 4580 | 4620 | 4380 | +4.57% | 12 | 26 | 115,240 |
| 2022-02-21 | 4600 | 4380 | 4600 | 4380 | -4.78% | 25 | 48 | 215,720 |
| 2022-02-18 | 4620 | 4600 | 4640 | 4540 | -0.43% | 14 | 16 | 73,440 |
| 2022-02-17 | 4620 | 4620 | 4640 | 4620 | 0.00% | 4 | 4 | 18,500 |
| 2022-02-16 | 4780 | 4620 | 4800 | 4620 | -1.28% | 9 | 10 | 47,180 |
| 2022-02-15 | 4680 | 4680 | 4680 | 4680 | 0.00% | 3 | 3 | 14,040 |
| 2022-02-14 | 4620 | 4680 | 4680 | 4500 | +0.86% | 13 | 18 | 82,360 |
| 2022-02-09 | 4720 | 4640 | 4720 | 4600 | -1.69% | 7 | 7 | 32,760 |
| 2022-02-07 | 4720 | 4720 | 4720 | 4580 | 0.00% | 10 | 69 | 316,600 |
| 2022-02-04 | 4720 | 4720 | 4720 | 4720 | +0.43% | 1 | 1 | 4,720 |
| 2022-02-01 | 4700 | 4700 | 4700 | 4700 | +2.17% | 4 | 11 | 51,700 |
| 2022-01-31 | 4620 | 4600 | 4620 | 4580 | -2.13% | 6 | 14 | 64,400 |
| 2022-01-28 | 4700 | 4700 | 4700 | 4700 | 0.00% | 1 | 1 | 4,700 |
| 2022-01-27 | 4700 | 4700 | 4700 | 4700 | +3.98% | 1 | 1 | 4,700 |
| 2022-01-25 | 4760 | 4520 | 4760 | 4500 | 0.00% | 21 | 49 | 224,320 |
| 2022-01-24 | 4640 | 4520 | 4700 | 4460 | -3.00% | 30 | 42 | 191,740 |
| 2022-01-21 | 4800 | 4660 | 4800 | 4660 | -1.27% | 6 | 6 | 28,180 |
| 2022-01-20 | 4840 | 4720 | 4840 | 4680 | -1.67% | 9 | 12 | 57,300 |
| 2022-01-19 | 4700 | 4800 | 4800 | 4700 | +2.13% | 5 | 7 | 33,440 |
| 2022-01-18 | 4880 | 4700 | 4940 | 4700 | -3.69% | 8 | 13 | 62,280 |
| 2022-01-17 | 4800 | 4880 | 5300 | 4620 | +1.67% | 100 | 179 | 876,180 |
| 2022-01-14 | 4880 | 4800 | 4900 | 4680 | 0.00% | 5 | 6 | 28,940 |
| 2022-01-13 | 4760 | 4800 | 4840 | 4700 | +1.27% | 10 | 18 | 86,680 |
| 2022-01-12 | 4720 | 4740 | 4740 | 4720 | +1.72% | 2 | 2 | 9,460 |
| 2022-01-11 | 4700 | 4660 | 4700 | 4660 | -0.43% | 8 | 12 | 56,140 |
| 2022-01-10 | 4800 | 4680 | 5140 | 4680 | -0.43% | 31 | 69 | 333,780 |
| 2022-01-06 | 4680 | 4700 | 4760 | 4680 | -1.26% | 6 | 8 | 37,760 |
| 2022-01-04 | 4720 | 4760 | 4760 | 4720 | +0.42% | 3 | 3 | 14,220 |
| 2022-01-03 | 4680 | 4740 | 4740 | 4600 | 0.00% | 9 | 11 | 50,960 |