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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 7850 | 7850 | 7850 | 7750 | +2.61% | 13 | 18 | 140,950 |
| 2024-12-28 | 7700 | 7650 | 8050 | 7400 | +1.32% | 49 | 121 | 927,500 |
| 2024-12-27 | 7700 | 7550 | 7750 | 7550 | 0.00% | 5 | 10 | 76,600 |
| 2024-12-26 | 7750 | 7550 | 7750 | 7450 | 0.00% | 27 | 58 | 443,800 |
| 2024-12-25 | 7550 | 7550 | 7600 | 7550 | 0.00% | 6 | 7 | 52,950 |
| 2024-12-24 | 7500 | 7550 | 7800 | 7500 | -3.82% | 10 | 74 | 559,100 |
| 2024-12-23 | 7700 | 7850 | 8150 | 7400 | +2.61% | 24 | 39 | 305,000 |
| 2024-12-20 | 7050 | 7650 | 7750 | 6850 | +4.08% | 53 | 78 | 564,700 |
| 2024-12-19 | 7200 | 7350 | 7750 | 7050 | -0.68% | 23 | 53 | 397,400 |
| 2024-12-18 | 7000 | 7400 | 7550 | 7000 | +3.50% | 19 | 25 | 183,400 |
| 2024-12-17 | 7200 | 7150 | 7200 | 7150 | -5.30% | 3 | 3 | 21,550 |
| 2024-12-16 | 7200 | 7550 | 7900 | 7200 | -2.58% | 5 | 5 | 37,500 |
| 2024-12-12 | 7950 | 7750 | 7950 | 7750 | -1.27% | 4 | 4 | 31,350 |
| 2024-12-11 | 7850 | 7850 | 8100 | 7650 | -4.27% | 11 | 14 | 109,950 |
| 2024-12-10 | 8150 | 8200 | 8200 | 8150 | +6.49% | 2 | 3 | 24,500 |
| 2024-12-09 | 8250 | 7700 | 8250 | 7600 | +0.65% | 8 | 16 | 124,350 |
| 2024-12-06 | 7200 | 7650 | 8150 | 7200 | +0.66% | 17 | 20 | 156,450 |
| 2024-12-04 | 7950 | 7600 | 7950 | 7600 | -0.65% | 7 | 13 | 102,700 |
| 2024-12-03 | 8250 | 7650 | 8300 | 7650 | -0.65% | 17 | 27 | 216,500 |
| 2024-12-02 | 8050 | 7700 | 8050 | 7650 | -1.28% | 4 | 4 | 31,450 |
| 2024-11-29 | 8200 | 7800 | 8200 | 7300 | +4.00% | 15 | 16 | 120,650 |
| 2024-11-28 | 7650 | 7500 | 7800 | 7500 | -0.66% | 16 | 19 | 145,400 |
| 2024-11-27 | 7550 | 7550 | 7800 | 7450 | -4.43% | 19 | 26 | 198,200 |
| 2024-11-26 | 8600 | 7900 | 8900 | 6550 | -7.06% | 36 | 62 | 489,950 |
| 2024-11-25 | 8850 | 8500 | 8900 | 8500 | -5.56% | 24 | 27 | 233,650 |
| 2024-11-22 | 9000 | 9000 | 9150 | 8900 | 0.00% | 9 | 10 | 90,100 |
| 2024-11-21 | 9000 | 9000 | 9500 | 9000 | -3.23% | 12 | 18 | 164,600 |
| 2024-11-20 | 9250 | 9300 | 9300 | 9250 | +1.64% | 3 | 3 | 27,850 |
| 2024-11-19 | 9350 | 9150 | 9350 | 9150 | -2.14% | 7 | 7 | 64,750 |
| 2024-11-18 | 9350 | 9350 | 9650 | 9300 | -0.53% | 15 | 19 | 179,650 |
| 2024-11-15 | 9200 | 9400 | 9400 | 9200 | -0.53% | 6 | 11 | 102,900 |
| 2024-11-14 | 9450 | 9450 | 9450 | 9000 | +0.53% | 21 | 32 | 294,850 |
| 2024-11-13 | 9500 | 9400 | 9550 | 9400 | 0.00% | 5 | 6 | 56,900 |
| 2024-11-12 | 9150 | 9400 | 10250 | 9150 | +2.73% | 65 | 92 | 886,550 |
| 2024-11-11 | 9100 | 9150 | 9550 | 9100 | -0.54% | 28 | 41 | 381,750 |
| 2024-11-08 | 9500 | 9200 | 9550 | 9050 | -1.08% | 17 | 38 | 351,900 |
| 2024-11-07 | 9750 | 9300 | 9800 | 9300 | -1.06% | 10 | 11 | 104,050 |
| 2024-11-06 | 8950 | 9400 | 10100 | 8950 | +5.62% | 27 | 55 | 515,800 |
| 2024-11-05 | 9200 | 8900 | 9200 | 8900 | -2.73% | 12 | 13 | 117,000 |
| 2024-11-02 | 9300 | 9150 | 10850 | 9150 | 0.00% | 42 | 68 | 671,100 |
| 2024-11-01 | 9050 | 9150 | 9200 | 8900 | -0.76% | 10 | 20 | 180,800 |
| 2024-10-31 | 9060 | 9220 | 9220 | 8980 | -0.86% | 15 | 16 | 145,620 |
| 2024-10-30 | 8980 | 9300 | 10180 | 8960 | +4.03% | 36 | 63 | 594,620 |
| 2024-10-29 | 8680 | 8940 | 9060 | 8680 | -0.67% | 9 | 9 | 80,120 |
| 2024-10-28 | 9300 | 9000 | 9380 | 9000 | -3.02% | 16 | 16 | 147,180 |
| 2024-10-25 | 9500 | 9280 | 10420 | 9200 | -2.93% | 37 | 57 | 555,080 |
| 2024-10-24 | 9600 | 9560 | 9600 | 9500 | -0.42% | 6 | 6 | 57,340 |
| 2024-10-23 | 9800 | 9600 | 9800 | 9600 | -2.64% | 7 | 7 | 68,100 |
| 2024-10-22 | 10000 | 9860 | 10000 | 9860 | -3.14% | 3 | 3 | 29,840 |
| 2024-10-21 | 10020 | 10180 | 10240 | 10020 | +0.39% | 3 | 3 | 30,440 |
| 2024-10-18 | 10340 | 10140 | 10520 | 10100 | -4.70% | 14 | 22 | 225,720 |
| 2024-10-17 | 10240 | 10640 | 10680 | 10240 | +0.76% | 9 | 9 | 93,840 |
| 2024-10-16 | 10600 | 10560 | 10600 | 10120 | -1.86% | 18 | 27 | 281,660 |
| 2024-10-15 | 10440 | 10760 | 11280 | 9960 | +9.57% | 78 | 135 | 1,427,760 |
| 2024-10-14 | 9360 | 9820 | 11000 | 9360 | +7.21% | 107 | 149 | 1,538,240 |
| 2024-10-11 | 9180 | 9160 | 9180 | 9140 | -0.22% | 3 | 3 | 27,480 |
| 2024-10-10 | 9460 | 9180 | 9460 | 9180 | -1.29% | 5 | 5 | 46,180 |
| 2024-10-09 | 9560 | 9300 | 9560 | 9280 | -4.71% | 17 | 35 | 326,880 |
| 2024-10-08 | 9800 | 9760 | 9800 | 9760 | -0.20% | 2 | 2 | 19,560 |
| 2024-10-07 | 9680 | 9780 | 9780 | 9680 | -4.86% | 3 | 4 | 39,020 |
| 2024-10-04 | 10260 | 10280 | 10280 | 10260 | +3.01% | 5 | 5 | 51,380 |
| 2024-10-03 | 10100 | 9980 | 10100 | 9960 | -1.38% | 4 | 4 | 40,020 |
| 2024-10-02 | 10400 | 10120 | 10400 | 10120 | -2.32% | 6 | 10 | 101,480 |
| 2024-10-01 | 10660 | 10360 | 10660 | 10200 | +1.37% | 9 | 12 | 124,480 |
| 2024-09-30 | 9980 | 10220 | 10220 | 9980 | +2.61% | 8 | 12 | 120,800 |
| 2024-09-27 | 9340 | 9960 | 10660 | 9340 | -0.40% | 22 | 28 | 283,740 |
| 2024-09-26 | 9160 | 10000 | 10500 | 9140 | +7.76% | 55 | 108 | 1,051,240 |
| 2024-09-25 | 9180 | 9280 | 9440 | 9120 | -1.69% | 11 | 12 | 111,880 |
| 2024-09-24 | 9500 | 9440 | 9560 | 9120 | -1.26% | 32 | 46 | 426,640 |
| 2024-09-23 | 8960 | 9560 | 9880 | 8960 | +3.46% | 34 | 42 | 398,360 |
| 2024-09-20 | 9180 | 9240 | 9240 | 9020 | -0.43% | 12 | 12 | 109,800 |
| 2024-09-19 | 9000 | 9280 | 9280 | 8940 | +1.98% | 6 | 9 | 81,360 |
| 2024-09-18 | 8700 | 9100 | 9600 | 8560 | +4.36% | 34 | 41 | 368,600 |
| 2024-09-17 | 8540 | 8720 | 8720 | 8460 | +1.87% | 6 | 6 | 51,400 |
| 2024-09-16 | 8320 | 8560 | 8560 | 8320 | 0.00% | 9 | 9 | 76,600 |
| 2024-09-13 | 8900 | 8560 | 8900 | 8360 | -2.28% | 18 | 25 | 214,260 |
| 2024-09-12 | 8680 | 8760 | 8780 | 8500 | +0.92% | 16 | 24 | 208,340 |
| 2024-09-11 | 8680 | 8680 | 8680 | 8680 | -0.23% | 1 | 2 | 17,360 |
| 2024-09-10 | 8760 | 8700 | 8800 | 8680 | +0.46% | 7 | 10 | 87,440 |
| 2024-09-09 | 9080 | 8660 | 9100 | 8660 | -1.81% | 15 | 15 | 132,460 |
| 2024-09-06 | 8860 | 8820 | 9200 | 8820 | -2.86% | 7 | 8 | 71,140 |
| 2024-09-05 | 8480 | 9080 | 9700 | 8480 | +2.48% | 14 | 15 | 133,360 |
| 2024-09-04 | 8480 | 8860 | 9260 | 8480 | +4.73% | 12 | 14 | 123,860 |
| 2024-09-03 | 8380 | 8460 | 8500 | 8260 | +2.67% | 9 | 9 | 75,100 |
| 2024-09-02 | 8420 | 8240 | 8880 | 8240 | -0.24% | 11 | 11 | 92,280 |
| 2024-08-30 | 8300 | 8260 | 8640 | 8260 | -4.62% | 11 | 13 | 108,060 |
| 2024-08-29 | 8980 | 8660 | 9300 | 8660 | -3.78% | 37 | 45 | 400,560 |
| 2024-08-28 | 9600 | 9000 | 9600 | 9000 | -6.44% | 15 | 16 | 148,660 |
| 2024-08-27 | 9700 | 9620 | 9700 | 9600 | -1.43% | 10 | 17 | 164,080 |
| 2024-08-26 | 9500 | 9760 | 9760 | 9500 | +2.09% | 11 | 15 | 144,000 |
| 2024-08-23 | 9840 | 9560 | 9840 | 9440 | -3.82% | 14 | 15 | 144,840 |
| 2024-08-22 | 10240 | 9940 | 10240 | 9940 | -1.78% | 11 | 11 | 110,160 |
| 2024-08-21 | 10260 | 10120 | 10260 | 9740 | -1.75% | 23 | 26 | 260,900 |
| 2024-08-20 | 10240 | 10300 | 10380 | 10200 | +0.59% | 8 | 9 | 92,460 |
| 2024-08-19 | 10740 | 10240 | 10960 | 10240 | -3.03% | 20 | 25 | 262,560 |
| 2024-08-16 | 10580 | 10560 | 10580 | 10520 | -0.38% | 5 | 6 | 63,320 |
| 2024-08-15 | 10860 | 10600 | 10920 | 10600 | -2.75% | 11 | 13 | 139,980 |
| 2024-08-14 | 10860 | 10900 | 10940 | 10680 | +1.49% | 12 | 14 | 151,500 |
| 2024-08-13 | 10740 | 10740 | 10740 | 10560 | +0.94% | 6 | 6 | 64,080 |
| 2024-08-12 | 10400 | 10640 | 10780 | 10220 | +0.95% | 42 | 47 | 489,940 |
| 2024-08-09 | 10360 | 10540 | 10780 | 10360 | +0.38% | 19 | 25 | 264,880 |
| 2024-08-08 | 10600 | 10500 | 10600 | 10500 | 0.00% | 3 | 3 | 31,680 |
| 2024-08-07 | 10500 | 10500 | 10500 | 10440 | -0.19% | 4 | 9 | 94,120 |
| 2024-08-06 | 10460 | 10520 | 10520 | 10460 | +1.94% | 8 | 10 | 104,980 |
| 2024-08-05 | 10340 | 10320 | 10520 | 10320 | -3.19% | 4 | 4 | 41,540 |
| 2024-08-02 | 10820 | 10660 | 10820 | 10420 | -1.30% | 14 | 15 | 159,380 |
| 2024-08-01 | 10800 | 10800 | 11300 | 10720 | +0.19% | 29 | 41 | 451,680 |
| 2024-07-31 | 10760 | 10780 | 10780 | 10760 | 0.00% | 2 | 2 | 21,540 |
| 2024-07-30 | 10620 | 10780 | 10780 | 10620 | +2.08% | 3 | 3 | 32,040 |
| 2024-07-29 | 10700 | 10560 | 10920 | 10560 | -1.31% | 13 | 16 | 171,900 |
| 2024-07-26 | 10760 | 10700 | 10760 | 10680 | -2.55% | 10 | 15 | 160,680 |
| 2024-07-25 | 10800 | 10980 | 11020 | 10720 | +1.67% | 5 | 5 | 54,300 |
| 2024-07-24 | 10540 | 10800 | 11380 | 10540 | +4.45% | 38 | 46 | 506,700 |
| 2024-07-23 | 10600 | 10340 | 10620 | 10260 | -0.96% | 23 | 29 | 303,420 |
| 2024-07-22 | 10360 | 10440 | 10580 | 10360 | +2.55% | 11 | 11 | 114,620 |
| 2024-07-19 | 10080 | 10180 | 10180 | 10080 | +1.60% | 5 | 5 | 50,640 |
| 2024-07-18 | 10080 | 10020 | 10160 | 9900 | -1.38% | 14 | 16 | 160,400 |
| 2024-07-17 | 10180 | 10160 | 10180 | 10140 | -0.97% | 8 | 8 | 81,260 |
| 2024-07-16 | 10000 | 10260 | 10340 | 10000 | +0.59% | 11 | 12 | 121,860 |
| 2024-07-15 | 10420 | 10200 | 10420 | 10200 | -2.67% | 5 | 11 | 112,980 |
| 2024-07-12 | 10480 | 10480 | 10480 | 10480 | -1.32% | 1 | 1 | 10,480 |
| 2024-07-11 | 10560 | 10620 | 10620 | 10340 | +2.51% | 9 | 10 | 105,120 |
| 2024-07-10 | 10680 | 10360 | 10680 | 10180 | -1.33% | 18 | 32 | 331,600 |
| 2024-07-09 | 10800 | 10500 | 10800 | 10500 | -2.96% | 11 | 11 | 117,100 |
| 2024-07-08 | 10820 | 10820 | 10820 | 10820 | -0.55% | 1 | 1 | 10,820 |
| 2024-07-05 | 11100 | 10880 | 11100 | 10820 | +2.06% | 8 | 8 | 88,100 |
| 2024-07-04 | 11200 | 10660 | 11400 | 10480 | -3.44% | 37 | 51 | 557,160 |
| 2024-07-03 | 11180 | 11040 | 11840 | 10920 | +3.56% | 43 | 60 | 675,120 |
| 2024-07-02 | 10540 | 10660 | 11360 | 10540 | +2.70% | 40 | 51 | 553,120 |
| 2024-07-01 | 10600 | 10380 | 10620 | 10340 | -0.76% | 9 | 10 | 104,460 |
| 2024-06-28 | 10660 | 10460 | 10680 | 10260 | -2.06% | 16 | 24 | 251,320 |
| 2024-06-27 | 10640 | 10680 | 10680 | 10520 | +0.56% | 6 | 7 | 74,320 |
| 2024-06-26 | 10780 | 10620 | 10880 | 10620 | 0.00% | 11 | 12 | 129,000 |
| 2024-06-25 | 10620 | 10620 | 10620 | 10620 | -1.30% | 1 | 2 | 21,240 |
| 2024-06-24 | 10840 | 10760 | 10840 | 10600 | +0.56% | 3 | 3 | 32,200 |
| 2024-06-21 | 10380 | 10700 | 10840 | 10380 | +4.09% | 19 | 27 | 286,020 |
| 2024-06-20 | 10340 | 10280 | 10400 | 10200 | +0.19% | 11 | 11 | 113,420 |
| 2024-06-19 | 10040 | 10260 | 10940 | 10040 | -4.29% | 31 | 43 | 448,040 |
| 2024-06-18 | 11040 | 10720 | 11260 | 10720 | -1.11% | 17 | 18 | 196,100 |
| 2024-06-17 | 11060 | 10840 | 11080 | 10760 | -3.04% | 22 | 22 | 239,640 |
| 2024-06-14 | 10700 | 11180 | 11580 | 10700 | +4.68% | 24 | 31 | 344,080 |
| 2024-06-13 | 10720 | 10680 | 10720 | 10260 | -1.48% | 16 | 17 | 180,360 |
| 2024-06-11 | 11040 | 10840 | 11160 | 10840 | -3.90% | 15 | 15 | 165,040 |
| 2024-06-10 | 11340 | 11280 | 11680 | 11280 | -0.70% | 29 | 38 | 434,260 |
| 2024-06-07 | 10940 | 11360 | 11400 | 10940 | +4.99% | 17 | 18 | 201,820 |
| 2024-06-06 | 11160 | 10820 | 11160 | 10820 | -2.87% | 10 | 12 | 131,380 |
| 2024-06-05 | 11380 | 11140 | 11380 | 11140 | +1.27% | 4 | 5 | 55,940 |
| 2024-06-04 | 10980 | 11000 | 11380 | 10860 | +2.23% | 25 | 36 | 395,620 |
| 2024-06-03 | 11000 | 10760 | 11000 | 10400 | -2.89% | 33 | 40 | 427,360 |
| 2024-05-31 | 11500 | 11080 | 11500 | 11060 | -5.30% | 14 | 22 | 245,580 |
| 2024-05-30 | 11420 | 11700 | 11860 | 11420 | +1.74% | 17 | 17 | 198,980 |
| 2024-05-29 | 11500 | 11500 | 11500 | 11500 | -0.17% | 3 | 3 | 34,500 |
| 2024-05-28 | 11080 | 11520 | 12260 | 11080 | +1.23% | 41 | 58 | 670,000 |
| 2024-05-27 | 11620 | 11380 | 11620 | 11320 | -3.23% | 22 | 25 | 286,240 |
| 2024-05-24 | 11800 | 11760 | 12040 | 11660 | -0.68% | 17 | 27 | 319,340 |
| 2024-05-23 | 12340 | 11840 | 12340 | 11840 | -2.63% | 14 | 17 | 203,040 |
| 2024-05-22 | 11900 | 12160 | 12200 | 11900 | +3.23% | 9 | 10 | 120,320 |
| 2024-05-21 | 11860 | 11780 | 11900 | 11740 | -0.51% | 12 | 16 | 189,440 |
| 2024-05-20 | 12140 | 11840 | 12140 | 11800 | -2.79% | 49 | 62 | 738,460 |
| 2024-05-17 | 12360 | 12180 | 12360 | 12180 | -0.98% | 8 | 8 | 98,160 |
| 2024-05-16 | 12480 | 12300 | 12480 | 12280 | -1.60% | 41 | 47 | 581,740 |
| 2024-05-15 | 12780 | 12500 | 12800 | 12500 | -1.73% | 51 | 56 | 707,100 |
| 2024-05-14 | 12640 | 12720 | 12720 | 12640 | +1.11% | 11 | 23 | 291,680 |
| 2024-05-13 | 12680 | 12580 | 12820 | 12520 | -0.94% | 37 | 42 | 531,120 |
| 2024-05-10 | 12860 | 12700 | 12860 | 12700 | -0.94% | 18 | 18 | 230,160 |
| 2024-05-08 | 12900 | 12820 | 13160 | 12820 | -0.77% | 24 | 24 | 311,500 |
| 2024-05-07 | 13000 | 12920 | 13000 | 12820 | 0.00% | 8 | 13 | 168,180 |
| 2024-05-06 | 12900 | 12920 | 13020 | 12860 | -0.77% | 12 | 14 | 180,940 |
| 2024-05-03 | 13080 | 13020 | 13080 | 12820 | -1.21% | 11 | 11 | 142,520 |
| 2024-05-02 | 13340 | 13180 | 13380 | 13180 | -1.20% | 9 | 10 | 132,400 |
| 2024-04-30 | 13320 | 13340 | 13340 | 13320 | +2.46% | 2 | 3 | 40,000 |
| 2024-04-29 | 12980 | 13020 | 13280 | 12920 | -0.15% | 12 | 14 | 182,840 |
| 2024-04-27 | 12960 | 13040 | 13340 | 12960 | +0.15% | 25 | 30 | 395,080 |
| 2024-04-26 | 12960 | 13020 | 13700 | 12900 | +1.24% | 87 | 121 | 1,593,140 |
| 2024-04-25 | 12840 | 12860 | 13060 | 12840 | -0.46% | 15 | 22 | 284,400 |
| 2024-04-24 | 13000 | 12920 | 13060 | 12860 | -0.46% | 27 | 30 | 388,580 |
| 2024-04-23 | 13400 | 12980 | 13400 | 12920 | -2.99% | 61 | 86 | 1,123,700 |
| 2024-04-22 | 13440 | 13380 | 13680 | 13380 | +0.45% | 7 | 8 | 108,180 |
| 2024-04-19 | 13320 | 13320 | 13800 | 13120 | -0.15% | 58 | 72 | 967,980 |
| 2024-04-18 | 13340 | 13340 | 13520 | 13320 | 0.00% | 12 | 12 | 160,720 |
| 2024-04-17 | 13320 | 13340 | 13520 | 13300 | +0.60% | 21 | 23 | 307,320 |
| 2024-04-16 | 13520 | 13260 | 13520 | 13260 | -2.36% | 42 | 45 | 601,360 |
| 2024-04-15 | 13540 | 13580 | 13620 | 13420 | +0.44% | 12 | 18 | 242,880 |
| 2024-04-12 | 13480 | 13520 | 13520 | 13300 | +0.15% | 27 | 29 | 388,640 |
| 2024-04-11 | 13520 | 13500 | 13660 | 13420 | -1.46% | 50 | 54 | 728,740 |
| 2024-04-10 | 13820 | 13700 | 13820 | 13500 | -0.44% | 42 | 55 | 751,520 |
| 2024-04-09 | 13700 | 13760 | 14220 | 13700 | +0.73% | 49 | 57 | 793,960 |
| 2024-04-08 | 13820 | 13660 | 14420 | 13580 | 0.00% | 193 | 238 | 3,314,060 |
| 2024-04-05 | 13120 | 13660 | 14720 | 13120 | +3.96% | 769 | 1,254 | 17,389,020 |
| 2024-04-04 | 13120 | 13140 | 13500 | 12920 | +0.31% | 78 | 116 | 1,540,160 |
| 2024-04-03 | 13120 | 13100 | 13820 | 13080 | 0.00% | 256 | 294 | 3,929,320 |
| 2024-04-02 | 13120 | 13100 | 13780 | 13100 | 0.00% | 70 | 104 | 1,384,340 |
| 2024-04-01 | 12940 | 13100 | 13540 | 12940 | 0.00% | 66 | 105 | 1,391,780 |
| 2024-03-29 | 13360 | 13100 | 13520 | 12820 | -2.24% | 93 | 118 | 1,544,300 |
| 2024-03-28 | 13100 | 13400 | 14160 | 13040 | +2.76% | 309 | 453 | 6,166,660 |
| 2024-03-27 | 12980 | 13040 | 13180 | 12900 | +1.09% | 27 | 38 | 495,420 |
| 2024-03-26 | 12980 | 12900 | 12980 | 12820 | -0.62% | 10 | 10 | 129,360 |
| 2024-03-25 | 12840 | 12980 | 13000 | 12840 | +1.09% | 9 | 15 | 193,720 |
| 2024-03-22 | 12800 | 12840 | 12860 | 12680 | -0.47% | 20 | 22 | 280,600 |
| 2024-03-21 | 13000 | 12900 | 13020 | 12820 | +0.78% | 11 | 12 | 155,000 |
| 2024-03-20 | 12880 | 12800 | 12880 | 12800 | -1.54% | 3 | 5 | 64,080 |
| 2024-03-19 | 12880 | 13000 | 13120 | 12780 | 0.00% | 21 | 29 | 374,780 |
| 2024-03-18 | 12880 | 13000 | 13000 | 12880 | +0.78% | 5 | 5 | 64,760 |
| 2024-03-15 | 12960 | 12900 | 13000 | 12900 | -0.46% | 12 | 14 | 181,620 |
| 2024-03-14 | 12980 | 12960 | 13440 | 12960 | 0.00% | 42 | 52 | 685,760 |
| 2024-03-13 | 12940 | 12960 | 12960 | 12840 | +0.93% | 8 | 9 | 116,180 |
| 2024-03-12 | 13020 | 12840 | 13080 | 12840 | -0.77% | 19 | 31 | 402,440 |
| 2024-03-11 | 12980 | 12940 | 13200 | 12820 | -0.61% | 33 | 44 | 571,600 |
| 2024-03-07 | 13080 | 13020 | 13220 | 12740 | +0.62% | 74 | 83 | 1,080,140 |
| 2024-03-06 | 13400 | 12940 | 13800 | 12940 | -3.58% | 82 | 106 | 1,402,440 |
| 2024-03-05 | 13020 | 13420 | 14440 | 12860 | +4.19% | 512 | 731 | 10,091,760 |
| 2024-03-04 | 12600 | 12880 | 13240 | 12600 | +2.06% | 53 | 77 | 993,780 |
| 2024-03-01 | 12760 | 12620 | 12800 | 12560 | -0.94% | 20 | 21 | 266,320 |
| 2024-02-29 | 12260 | 12740 | 13340 | 12260 | +3.75% | 99 | 152 | 1,951,240 |
| 2024-02-28 | 12660 | 12280 | 12660 | 12220 | -3.00% | 42 | 51 | 632,420 |
| 2024-02-27 | 12740 | 12660 | 12840 | 12600 | -0.63% | 21 | 25 | 317,980 |
| 2024-02-26 | 12540 | 12740 | 12860 | 12040 | +1.76% | 37 | 41 | 515,900 |
| 2024-02-22 | 12420 | 12520 | 12620 | 12140 | -0.63% | 27 | 34 | 423,000 |
| 2024-02-21 | 12580 | 12600 | 12600 | 12120 | -0.63% | 50 | 55 | 673,300 |
| 2024-02-20 | 13180 | 12680 | 13180 | 12520 | -3.79% | 62 | 81 | 1,036,140 |
| 2024-02-19 | 13220 | 13180 | 13480 | 13100 | -0.15% | 23 | 24 | 318,420 |
| 2024-02-16 | 13240 | 13200 | 14140 | 13200 | 0.00% | 236 | 382 | 5,244,760 |
| 2024-02-15 | 13040 | 13200 | 13560 | 13040 | +0.46% | 14 | 15 | 198,760 |
| 2024-02-14 | 13260 | 13140 | 13400 | 13020 | -1.65% | 23 | 31 | 410,080 |
| 2024-02-13 | 13000 | 13360 | 13440 | 13000 | +2.30% | 39 | 54 | 717,160 |
| 2024-02-12 | 13080 | 13060 | 13080 | 13040 | 0.00% | 8 | 9 | 117,540 |
| 2024-02-09 | 13120 | 13060 | 13160 | 13060 | -1.66% | 26 | 34 | 444,940 |
| 2024-02-08 | 13320 | 13280 | 13360 | 13180 | -0.30% | 18 | 25 | 331,780 |
| 2024-02-07 | 13380 | 13320 | 13380 | 13320 | -0.45% | 11 | 22 | 293,500 |
| 2024-02-06 | 13280 | 13380 | 13500 | 13280 | +0.90% | 15 | 22 | 294,580 |
| 2024-02-05 | 13400 | 13260 | 13500 | 13260 | -1.63% | 20 | 28 | 372,720 |
| 2024-02-02 | 13640 | 13480 | 13640 | 13360 | -0.30% | 23 | 29 | 391,820 |
| 2024-02-01 | 13400 | 13520 | 13540 | 13320 | +0.75% | 21 | 30 | 403,400 |
| 2024-01-31 | 13680 | 13420 | 13960 | 13340 | +0.60% | 47 | 65 | 886,540 |
| 2024-01-30 | 13380 | 13340 | 13800 | 13180 | +0.15% | 85 | 148 | 1,993,380 |
| 2024-01-29 | 13400 | 13320 | 13400 | 13200 | -0.45% | 34 | 48 | 637,340 |
| 2024-01-26 | 13460 | 13380 | 13620 | 13380 | +0.45% | 38 | 62 | 836,780 |
| 2024-01-25 | 13480 | 13320 | 13780 | 13200 | -0.60% | 77 | 121 | 1,628,020 |
| 2024-01-24 | 13860 | 13400 | 13860 | 13200 | -2.62% | 149 | 248 | 3,348,380 |
| 2024-01-23 | 14020 | 13760 | 14060 | 13760 | -0.58% | 37 | 74 | 1,028,420 |
| 2024-01-22 | 14080 | 13840 | 14080 | 13740 | 0.00% | 45 | 79 | 1,093,100 |
| 2024-01-19 | 14020 | 13840 | 14020 | 13800 | -1.00% | 47 | 58 | 805,880 |
| 2024-01-18 | 14100 | 13980 | 14280 | 13860 | +1.30% | 171 | 304 | 4,279,260 |
| 2024-01-17 | 14180 | 13800 | 14200 | 13760 | -0.86% | 73 | 77 | 1,068,700 |
| 2024-01-16 | 14140 | 13920 | 14220 | 13840 | -2.11% | 85 | 95 | 1,329,420 |
| 2024-01-15 | 14100 | 14220 | 14320 | 13920 | +0.57% | 29 | 39 | 553,440 |
| 2024-01-12 | 14300 | 14140 | 14380 | 14040 | -0.56% | 42 | 47 | 669,640 |
| 2024-01-11 | 14040 | 14220 | 14480 | 14000 | +0.28% | 35 | 47 | 667,760 |
| 2024-01-10 | 14480 | 14180 | 14520 | 14120 | -2.07% | 89 | 114 | 1,630,000 |
| 2024-01-09 | 14680 | 14480 | 15000 | 14360 | +1.54% | 79 | 116 | 1,695,640 |
| 2024-01-08 | 13800 | 14260 | 15820 | 13700 | +5.47% | 618 | 968 | 14,353,360 |
| 2024-01-05 | 13420 | 13520 | 13580 | 13000 | +3.52% | 56 | 73 | 976,000 |
| 2024-01-04 | 12580 | 13060 | 13500 | 12560 | -0.31% | 45 | 53 | 693,040 |
| 2024-01-03 | 12900 | 13100 | 13500 | 12500 | 0.00% | 67 | 84 | 1,096,720 |