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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 7900 | 7850 | 7900 | 7850 | -0.63% | 4 | 20 | 157,900 |
| 2025-12-29 | 7800 | 7900 | 7950 | 7800 | -0.63% | 13 | 28 | 221,750 |
| 2025-12-26 | 7950 | 7950 | 7950 | 7950 | +0.63% | 2 | 2 | 15,900 |
| 2025-12-25 | 7800 | 7900 | 7900 | 7800 | -0.63% | 4 | 7 | 54,800 |
| 2025-12-24 | 7900 | 7950 | 8000 | 7850 | +1.92% | 5 | 5 | 39,700 |
| 2025-12-23 | 7800 | 7800 | 7800 | 7800 | -0.64% | 2 | 2 | 15,600 |
| 2025-12-22 | 8050 | 7850 | 8100 | 7850 | -1.88% | 18 | 45 | 358,200 |
| 2025-12-19 | 8000 | 8000 | 8000 | 8000 | 0.00% | 4 | 8 | 64,000 |
| 2025-12-18 | 7850 | 8000 | 8000 | 7850 | +1.27% | 4 | 12 | 95,850 |
| 2025-12-17 | 7900 | 7900 | 8050 | 7850 | -0.63% | 12 | 29 | 229,500 |
| 2025-12-16 | 7800 | 7950 | 7950 | 7800 | 0.00% | 3 | 11 | 87,300 |
| 2025-12-15 | 7850 | 7950 | 7950 | 7850 | +1.92% | 4 | 5 | 39,350 |
| 2025-12-12 | 7900 | 7800 | 7900 | 7800 | -1.27% | 3 | 10 | 78,500 |
| 2025-12-11 | 8000 | 7900 | 8000 | 7850 | 0.00% | 7 | 10 | 79,000 |
| 2025-12-10 | 8000 | 7900 | 8050 | 7850 | -1.25% | 6 | 6 | 47,750 |
| 2025-12-08 | 8050 | 8000 | 8200 | 7900 | -0.62% | 10 | 30 | 242,050 |
| 2025-12-05 | 8050 | 8050 | 8050 | 8000 | -1.23% | 5 | 5 | 40,150 |
| 2025-12-04 | 7800 | 8150 | 8150 | 7800 | +4.49% | 13 | 73 | 584,700 |
| 2025-12-02 | 7800 | 7800 | 7800 | 7800 | -0.64% | 1 | 1 | 7,800 |
| 2025-12-01 | 7800 | 7850 | 7850 | 7750 | 0.00% | 10 | 11 | 85,750 |
| 2025-11-28 | 7850 | 7850 | 7850 | 7850 | +1.29% | 1 | 2 | 15,700 |
| 2025-11-27 | 7700 | 7750 | 7750 | 7700 | -0.64% | 3 | 8 | 61,700 |
| 2025-11-24 | 7800 | 7800 | 7800 | 7800 | -0.64% | 1 | 1 | 7,800 |
| 2025-11-21 | 7950 | 7850 | 7950 | 7850 | -0.63% | 3 | 8 | 63,300 |
| 2025-11-20 | 7800 | 7900 | 7900 | 7800 | +2.60% | 2 | 2 | 15,700 |
| 2025-11-19 | 7800 | 7700 | 7800 | 7700 | 0.00% | 2 | 2 | 15,500 |
| 2025-11-17 | 7700 | 7700 | 7700 | 7700 | -1.28% | 2 | 2 | 15,400 |
| 2025-11-14 | 7700 | 7800 | 7800 | 7600 | +1.30% | 12 | 57 | 437,750 |
| 2025-11-13 | 7700 | 7700 | 7700 | 7700 | -1.28% | 2 | 4 | 30,800 |
| 2025-11-12 | 7800 | 7800 | 7800 | 7800 | 0.00% | 1 | 1 | 7,800 |
| 2025-11-10 | 7900 | 7800 | 7900 | 7750 | -0.64% | 4 | 31 | 243,600 |
| 2025-11-07 | 7750 | 7850 | 7850 | 7750 | +0.64% | 2 | 4 | 31,300 |
| 2025-11-06 | 7800 | 7800 | 7850 | 7600 | -0.64% | 25 | 53 | 410,550 |
| 2025-11-05 | 8050 | 7850 | 8100 | 7800 | -3.09% | 10 | 10 | 79,000 |
| 2025-11-03 | 8100 | 8100 | 8100 | 8100 | +1.25% | 1 | 1 | 8,100 |
| 2025-10-30 | 8250 | 8000 | 8250 | 8000 | 0.00% | 3 | 4 | 32,250 |
| 2025-10-29 | 7900 | 8000 | 8000 | 7900 | 0.00% | 2 | 4 | 31,900 |
| 2025-10-27 | 8100 | 8000 | 8150 | 8000 | -1.23% | 8 | 33 | 264,300 |
| 2025-10-24 | 8000 | 8100 | 8100 | 8000 | +0.62% | 2 | 3 | 24,100 |
| 2025-10-23 | 8200 | 8050 | 8200 | 7950 | -3.01% | 7 | 12 | 96,900 |
| 2025-10-22 | 8400 | 8300 | 8500 | 8050 | +1.22% | 17 | 31 | 258,600 |
| 2025-10-21 | 8100 | 8200 | 8700 | 8000 | +1.86% | 85 | 187 | 1,552,750 |
| 2025-10-20 | 7950 | 8050 | 8200 | 7950 | +0.63% | 5 | 6 | 48,400 |
| 2025-10-17 | 8000 | 8000 | 8200 | 7950 | +1.27% | 7 | 11 | 89,400 |
| 2025-10-16 | 7700 | 7900 | 7900 | 7700 | +0.64% | 8 | 26 | 205,150 |
| 2025-10-15 | 7700 | 7850 | 7850 | 7700 | +1.95% | 3 | 4 | 31,200 |
| 2025-10-14 | 7750 | 7700 | 7750 | 7700 | -1.91% | 6 | 15 | 115,650 |
| 2025-10-13 | 7700 | 7850 | 8000 | 7700 | +0.64% | 8 | 8 | 62,300 |
| 2025-10-10 | 7800 | 7800 | 7950 | 7600 | +0.65% | 13 | 19 | 148,150 |
| 2025-10-09 | 7600 | 7750 | 7750 | 7600 | +1.97% | 4 | 4 | 30,750 |
| 2025-10-08 | 7800 | 7600 | 7800 | 7600 | -1.30% | 9 | 11 | 84,750 |
| 2025-10-07 | 7700 | 7700 | 7700 | 7700 | 0.00% | 1 | 1 | 7,700 |
| 2025-10-06 | 7700 | 7700 | 7800 | 7550 | 0.00% | 15 | 45 | 346,600 |
| 2025-10-03 | 8050 | 7700 | 8100 | 7450 | -2.53% | 21 | 66 | 501,100 |
| 2025-10-02 | 8100 | 7900 | 8200 | 7850 | -2.47% | 31 | 133 | 1,072,100 |
| 2025-10-01 | 8200 | 8100 | 8300 | 8050 | 0.00% | 15 | 25 | 204,100 |
| 2025-09-30 | 8150 | 8100 | 8150 | 8100 | -1.22% | 7 | 8 | 64,950 |
| 2025-09-29 | 8200 | 8200 | 8200 | 8200 | +0.61% | 1 | 1 | 8,200 |
| 2025-09-26 | 8050 | 8150 | 8300 | 8050 | +1.88% | 16 | 33 | 269,900 |
| 2025-09-24 | 8000 | 8000 | 8050 | 8000 | 0.00% | 6 | 6 | 48,100 |
| 2025-09-23 | 8100 | 8000 | 8100 | 8000 | -1.84% | 8 | 12 | 96,950 |
| 2025-09-22 | 8050 | 8150 | 8150 | 8050 | -1.21% | 5 | 7 | 56,600 |
| 2025-09-19 | 8100 | 8250 | 8350 | 8050 | +0.61% | 19 | 27 | 220,500 |
| 2025-09-18 | 8200 | 8200 | 8200 | 8200 | -1.80% | 2 | 2 | 16,400 |
| 2025-09-17 | 8150 | 8350 | 8350 | 8150 | +2.45% | 5 | 8 | 66,150 |
| 2025-09-16 | 8100 | 8150 | 8350 | 8100 | +2.52% | 37 | 71 | 582,100 |
| 2025-09-15 | 8150 | 7950 | 8300 | 7950 | -2.45% | 16 | 24 | 193,050 |
| 2025-09-12 | 8150 | 8150 | 8150 | 8150 | -1.81% | 2 | 2 | 16,300 |
| 2025-09-11 | 8100 | 8300 | 8300 | 8000 | +1.84% | 12 | 12 | 97,450 |
| 2025-09-10 | 8300 | 8150 | 8300 | 8150 | -0.61% | 6 | 12 | 98,200 |
| 2025-09-09 | 8200 | 8200 | 8200 | 8200 | 0.00% | 3 | 3 | 24,600 |
| 2025-09-08 | 8250 | 8200 | 8300 | 8100 | -0.61% | 14 | 18 | 147,900 |
| 2025-09-05 | 8000 | 8250 | 8250 | 8000 | +0.61% | 7 | 13 | 106,500 |
| 2025-09-04 | 8350 | 8200 | 8350 | 8200 | -1.20% | 9 | 16 | 132,650 |
| 2025-09-03 | 8200 | 8300 | 8300 | 8200 | +1.84% | 8 | 9 | 74,200 |
| 2025-09-02 | 8100 | 8150 | 8150 | 7950 | -1.21% | 13 | 17 | 136,350 |
| 2025-09-01 | 8200 | 8250 | 8250 | 8200 | +1.85% | 8 | 14 | 115,000 |
| 2025-08-29 | 8050 | 8100 | 8150 | 8000 | -1.22% | 8 | 10 | 80,450 |
| 2025-08-28 | 8150 | 8200 | 8200 | 7950 | 0.00% | 25 | 48 | 387,250 |
| 2025-08-27 | 8500 | 8200 | 8500 | 8050 | -2.96% | 123 | 222 | 1,828,650 |
| 2025-08-26 | 8850 | 8450 | 8850 | 8400 | -2.87% | 25 | 37 | 317,800 |
| 2025-08-25 | 9450 | 8700 | 9650 | 8500 | -6.95% | 56 | 91 | 798,900 |
| 2025-08-22 | 8350 | 9350 | 9850 | 8350 | +13.33% | 277 | 532 | 4,959,400 |
| 2025-08-21 | 8350 | 8250 | 8400 | 8200 | 0.00% | 13 | 14 | 116,000 |
| 2025-08-20 | 8250 | 8250 | 8250 | 8250 | -0.60% | 5 | 5 | 41,250 |
| 2025-08-19 | 8700 | 8300 | 8700 | 8300 | +0.61% | 7 | 7 | 58,950 |
| 2025-08-18 | 8250 | 8250 | 8250 | 8250 | 0.00% | 1 | 1 | 8,250 |
| 2025-08-15 | 8150 | 8250 | 8250 | 8150 | +0.61% | 4 | 5 | 41,150 |
| 2025-08-14 | 8450 | 8200 | 8450 | 8200 | -1.80% | 5 | 5 | 41,800 |
| 2025-08-13 | 8400 | 8350 | 8550 | 8350 | -0.60% | 7 | 7 | 58,900 |
| 2025-08-12 | 8250 | 8400 | 8400 | 8250 | 0.00% | 5 | 6 | 49,850 |
| 2025-08-11 | 8350 | 8400 | 8400 | 8200 | +2.44% | 12 | 13 | 108,150 |
| 2025-08-08 | 8050 | 8200 | 8200 | 8050 | +1.86% | 6 | 11 | 89,300 |
| 2025-08-07 | 8050 | 8050 | 8050 | 8050 | 0.00% | 3 | 3 | 24,150 |
| 2025-08-06 | 8150 | 8050 | 8300 | 8000 | 0.00% | 14 | 15 | 122,100 |
| 2025-08-05 | 8150 | 8050 | 8150 | 8050 | 0.00% | 6 | 6 | 48,600 |
| 2025-08-04 | 8100 | 8050 | 8100 | 8000 | +0.63% | 9 | 13 | 104,650 |
| 2025-08-01 | 8050 | 8000 | 8050 | 8000 | +0.63% | 3 | 3 | 24,100 |
| 2025-07-30 | 7950 | 7950 | 7950 | 7950 | +1.27% | 2 | 2 | 15,900 |
| 2025-07-28 | 8200 | 7850 | 8200 | 7850 | -1.88% | 2 | 2 | 16,050 |
| 2025-07-25 | 8000 | 8000 | 8050 | 7850 | -0.62% | 5 | 6 | 47,700 |
| 2025-07-24 | 8200 | 8050 | 8250 | 8050 | +1.26% | 14 | 23 | 187,800 |
| 2025-07-23 | 7900 | 7950 | 8000 | 7900 | +0.63% | 7 | 10 | 79,500 |
| 2025-07-22 | 7900 | 7900 | 7900 | 7900 | 0.00% | 3 | 3 | 23,700 |
| 2025-07-18 | 7700 | 7900 | 8000 | 7650 | -1.86% | 5 | 12 | 92,450 |
| 2025-07-17 | 8050 | 8050 | 8200 | 8050 | +3.21% | 7 | 12 | 97,650 |
| 2025-07-16 | 8000 | 7800 | 8000 | 7800 | +1.30% | 4 | 5 | 39,800 |
| 2025-07-15 | 7650 | 7700 | 7700 | 7600 | +1.99% | 3 | 3 | 22,950 |
| 2025-07-14 | 7400 | 7550 | 7550 | 7400 | 0.00% | 4 | 5 | 37,150 |
| 2025-07-11 | 7700 | 7550 | 7700 | 7400 | -0.66% | 4 | 5 | 37,800 |
| 2025-07-10 | 7650 | 7600 | 7650 | 7600 | -3.80% | 3 | 3 | 22,900 |
| 2025-07-09 | 7900 | 7900 | 7900 | 7700 | -1.86% | 5 | 5 | 39,000 |
| 2025-07-08 | 7950 | 8050 | 8050 | 7950 | -0.62% | 2 | 2 | 16,000 |
| 2025-07-07 | 7950 | 8100 | 8100 | 7950 | +3.85% | 2 | 2 | 16,050 |
| 2025-07-04 | 7800 | 7800 | 7800 | 7800 | -0.64% | 1 | 1 | 7,800 |
| 2025-07-03 | 7950 | 7850 | 7950 | 7850 | +0.64% | 3 | 3 | 23,750 |
| 2025-07-02 | 8100 | 7800 | 8100 | 7800 | -1.89% | 7 | 13 | 102,950 |
| 2025-06-30 | 8300 | 7950 | 8300 | 7950 | 0.00% | 3 | 4 | 32,150 |
| 2025-06-27 | 7950 | 7950 | 7950 | 7950 | -0.63% | 1 | 1 | 7,950 |
| 2025-06-26 | 8000 | 8000 | 8000 | 8000 | +0.63% | 4 | 4 | 32,000 |
| 2025-06-24 | 7900 | 7950 | 8550 | 7900 | +1.27% | 21 | 31 | 256,150 |
| 2025-06-23 | 8000 | 7850 | 8000 | 7850 | -1.88% | 2 | 2 | 15,850 |
| 2025-06-20 | 7950 | 8000 | 8000 | 7950 | +1.27% | 2 | 2 | 15,950 |
| 2025-06-19 | 8000 | 7900 | 8000 | 7900 | -3.07% | 4 | 4 | 31,900 |
| 2025-06-18 | 7900 | 8150 | 8150 | 7900 | +3.16% | 3 | 3 | 24,050 |
| 2025-06-17 | 7750 | 7900 | 7900 | 7750 | +0.64% | 3 | 3 | 23,550 |
| 2025-06-16 | 7850 | 7850 | 7850 | 7850 | -1.88% | 2 | 2 | 15,700 |
| 2025-06-13 | 8000 | 8000 | 8000 | 8000 | +2.56% | 1 | 1 | 8,000 |
| 2025-06-11 | 7850 | 7800 | 7850 | 7800 | -1.89% | 2 | 3 | 23,500 |
| 2025-06-09 | 8000 | 7950 | 8000 | 7950 | -2.45% | 3 | 3 | 23,900 |
| 2025-06-06 | 7900 | 8150 | 8300 | 7900 | +4.49% | 19 | 23 | 186,100 |
| 2025-06-04 | 7850 | 7800 | 7900 | 7800 | +0.65% | 5 | 5 | 39,150 |
| 2025-06-03 | 7750 | 7750 | 7800 | 7750 | -0.64% | 8 | 10 | 77,600 |
| 2025-06-02 | 7800 | 7800 | 7800 | 7800 | -2.50% | 1 | 1 | 7,800 |
| 2025-05-30 | 8000 | 8000 | 8000 | 8000 | +1.27% | 1 | 1 | 8,000 |
| 2025-05-28 | 8000 | 7900 | 8050 | 7900 | 0.00% | 6 | 7 | 55,600 |
| 2025-05-27 | 7900 | 7900 | 7900 | 7850 | +2.60% | 5 | 5 | 39,450 |
| 2025-05-22 | 7750 | 7700 | 7900 | 7600 | -4.35% | 24 | 30 | 230,550 |
| 2025-05-21 | 7950 | 8050 | 8050 | 7700 | -0.62% | 15 | 27 | 210,750 |
| 2025-05-20 | 8100 | 8100 | 8100 | 8100 | +1.25% | 2 | 2 | 16,200 |
| 2025-05-19 | 8150 | 8000 | 8150 | 8000 | 0.00% | 6 | 6 | 48,150 |
| 2025-05-16 | 8250 | 8000 | 8250 | 8000 | -3.61% | 8 | 8 | 64,800 |
| 2025-05-15 | 8450 | 8300 | 8600 | 8100 | -3.49% | 10 | 13 | 107,950 |
| 2025-05-14 | 8450 | 8600 | 8600 | 8450 | +3.61% | 5 | 6 | 50,950 |
| 2025-05-13 | 8450 | 8300 | 8750 | 8300 | -2.92% | 10 | 10 | 85,050 |
| 2025-05-12 | 8150 | 8550 | 8750 | 8100 | +6.88% | 27 | 34 | 287,550 |
| 2025-05-07 | 7950 | 8000 | 8200 | 7950 | +0.63% | 10 | 12 | 97,200 |
| 2025-05-06 | 8000 | 7950 | 8000 | 7900 | +1.27% | 6 | 8 | 63,650 |
| 2025-05-05 | 7800 | 7850 | 7950 | 7750 | -1.26% | 15 | 22 | 172,400 |
| 2025-05-02 | 8200 | 7950 | 8200 | 7950 | -3.05% | 9 | 10 | 80,150 |
| 2025-04-30 | 8200 | 8200 | 8250 | 8150 | -2.38% | 9 | 11 | 90,200 |
| 2025-04-29 | 8200 | 8400 | 8400 | 8200 | -1.75% | 3 | 3 | 24,850 |
| 2025-04-28 | 9050 | 8550 | 9050 | 8400 | +1.18% | 11 | 12 | 102,800 |
| 2025-04-25 | 8400 | 8450 | 8800 | 8350 | +2.42% | 20 | 32 | 272,350 |
| 2025-04-24 | 8250 | 8250 | 8250 | 8250 | -1.79% | 1 | 1 | 8,250 |
| 2025-04-22 | 8350 | 8400 | 8650 | 8300 | +0.60% | 8 | 13 | 109,600 |
| 2025-04-21 | 8300 | 8350 | 8350 | 8200 | +1.83% | 4 | 4 | 33,150 |
| 2025-04-18 | 8200 | 8200 | 8400 | 8200 | -2.96% | 6 | 6 | 49,400 |
| 2025-04-17 | 8150 | 8450 | 8500 | 8150 | -1.17% | 13 | 14 | 116,300 |
| 2025-04-16 | 8500 | 8550 | 8550 | 8500 | +0.59% | 4 | 4 | 34,100 |
| 2025-04-15 | 8500 | 8500 | 8500 | 8500 | -0.58% | 1 | 1 | 8,500 |
| 2025-04-14 | 8500 | 8550 | 8550 | 8250 | -1.16% | 17 | 22 | 185,350 |
| 2025-04-11 | 8650 | 8650 | 8650 | 8650 | -0.57% | 3 | 3 | 25,950 |
| 2025-04-10 | 9200 | 8700 | 9200 | 8450 | -2.25% | 53 | 108 | 932,900 |
| 2025-04-09 | 8700 | 8900 | 9250 | 8550 | +0.56% | 24 | 30 | 265,400 |
| 2025-04-08 | 8500 | 8850 | 9300 | 8200 | +11.32% | 43 | 93 | 821,600 |
| 2025-04-07 | 8600 | 7950 | 8600 | 7250 | -7.56% | 48 | 80 | 633,150 |
| 2025-04-04 | 8950 | 8600 | 9100 | 8600 | -4.44% | 18 | 23 | 201,350 |
| 2025-04-03 | 9400 | 9000 | 9400 | 9000 | -2.70% | 10 | 12 | 110,150 |
| 2025-04-02 | 9250 | 9250 | 9250 | 9250 | -0.54% | 2 | 2 | 18,500 |
| 2025-04-01 | 9300 | 9300 | 9300 | 9300 | 0.00% | 2 | 2 | 18,600 |
| 2025-03-31 | 9350 | 9300 | 9350 | 9300 | -0.53% | 3 | 3 | 27,950 |
| 2025-03-28 | 9100 | 9350 | 9350 | 9000 | -1.06% | 20 | 30 | 275,100 |
| 2025-03-27 | 9600 | 9450 | 9600 | 9150 | -2.07% | 21 | 34 | 316,500 |
| 2025-03-26 | 9700 | 9650 | 9750 | 9650 | 0.00% | 11 | 20 | 193,500 |
| 2025-03-25 | 9700 | 9650 | 9750 | 9650 | 0.00% | 11 | 16 | 155,450 |
| 2025-03-24 | 9650 | 9650 | 9650 | 9650 | +0.52% | 3 | 3 | 28,950 |
| 2025-03-21 | 9800 | 9600 | 9800 | 9600 | -2.04% | 3 | 3 | 29,200 |
| 2025-03-20 | 9750 | 9800 | 9800 | 9650 | +2.08% | 6 | 7 | 68,400 |
| 2025-03-19 | 9900 | 9600 | 9900 | 9600 | -3.52% | 9 | 17 | 164,850 |
| 2025-03-17 | 9950 | 9950 | 10000 | 9900 | +1.02% | 8 | 10 | 99,300 |
| 2025-03-14 | 9300 | 9850 | 10000 | 9150 | +7.65% | 59 | 87 | 844,600 |
| 2025-03-13 | 9300 | 9150 | 9450 | 9150 | -2.14% | 22 | 28 | 260,650 |
| 2025-03-12 | 9500 | 9350 | 9500 | 9350 | -1.58% | 7 | 7 | 65,750 |
| 2025-03-11 | 9350 | 9500 | 9550 | 9350 | -0.52% | 6 | 7 | 66,450 |
| 2025-03-10 | 9500 | 9550 | 9550 | 9350 | +0.53% | 15 | 25 | 236,800 |
| 2025-03-07 | 9600 | 9500 | 9900 | 9500 | -0.52% | 31 | 35 | 340,200 |
| 2025-03-06 | 9700 | 9550 | 9700 | 9500 | -1.55% | 14 | 15 | 143,700 |
| 2025-03-05 | 9650 | 9700 | 9850 | 9500 | +2.11% | 15 | 20 | 192,600 |
| 2025-03-04 | 9450 | 9500 | 9650 | 9450 | +1.60% | 15 | 21 | 201,150 |
| 2025-03-03 | 9650 | 9350 | 9650 | 9300 | -2.60% | 17 | 28 | 265,050 |
| 2025-02-28 | 9400 | 9600 | 9650 | 9250 | 0.00% | 12 | 13 | 122,900 |
| 2025-02-27 | 10100 | 9600 | 10150 | 9300 | -2.54% | 41 | 62 | 593,850 |
| 2025-02-26 | 9950 | 9850 | 10250 | 9850 | -1.01% | 38 | 82 | 823,900 |
| 2025-02-25 | 9900 | 9950 | 10150 | 9900 | +1.53% | 20 | 23 | 229,750 |
| 2025-02-24 | 9900 | 9800 | 9950 | 9750 | -1.01% | 22 | 33 | 324,750 |
| 2025-02-21 | 9900 | 9900 | 9900 | 9650 | -0.50% | 17 | 34 | 332,450 |
| 2025-02-20 | 9800 | 9950 | 9950 | 9750 | +1.53% | 16 | 20 | 196,600 |
| 2025-02-19 | 9500 | 9800 | 10450 | 9500 | +2.08% | 58 | 103 | 1,022,350 |
| 2025-02-18 | 9700 | 9600 | 9700 | 9500 | 0.00% | 8 | 9 | 86,500 |
| 2025-02-17 | 9750 | 9600 | 9750 | 9500 | +0.52% | 29 | 61 | 585,300 |
| 2025-02-14 | 9650 | 9550 | 9700 | 9550 | -1.55% | 14 | 15 | 144,100 |
| 2025-02-13 | 10000 | 9700 | 10000 | 9700 | -1.02% | 15 | 17 | 166,600 |
| 2025-02-12 | 9700 | 9800 | 9900 | 9700 | +1.03% | 19 | 20 | 195,600 |
| 2025-02-11 | 9500 | 9700 | 9700 | 9450 | +1.04% | 7 | 10 | 95,300 |
| 2025-02-10 | 9750 | 9600 | 9750 | 9450 | 0.00% | 20 | 30 | 288,350 |
| 2025-02-07 | 9650 | 9600 | 11000 | 9350 | 0.00% | 127 | 242 | 2,450,800 |
| 2025-02-06 | 9500 | 9600 | 10050 | 9400 | +2.13% | 16 | 19 | 182,650 |
| 2025-02-05 | 9550 | 9400 | 9550 | 9200 | -2.08% | 22 | 27 | 254,750 |
| 2025-02-04 | 10000 | 9600 | 10000 | 9550 | -3.52% | 14 | 25 | 244,950 |
| 2025-02-03 | 9950 | 9950 | 10200 | 9950 | -1.00% | 9 | 22 | 219,650 |
| 2025-01-31 | 10050 | 10050 | 10050 | 10050 | -2.43% | 6 | 8 | 80,400 |
| 2025-01-30 | 10500 | 10300 | 10500 | 10300 | -1.90% | 10 | 21 | 219,000 |
| 2025-01-29 | 10200 | 10500 | 10650 | 10150 | +5.00% | 84 | 142 | 1,478,000 |
| 2025-01-28 | 9450 | 10000 | 10000 | 9450 | 0.00% | 23 | 33 | 325,100 |
| 2025-01-27 | 10700 | 10000 | 10700 | 10000 | -4.76% | 33 | 42 | 430,350 |
| 2025-01-24 | 9800 | 10500 | 10700 | 9350 | +10.53% | 204 | 337 | 3,482,950 |
| 2025-01-23 | 9100 | 9500 | 9800 | 9100 | +3.83% | 40 | 55 | 521,600 |
| 2025-01-22 | 9250 | 9150 | 9350 | 8800 | -1.08% | 17 | 25 | 227,950 |
| 2025-01-21 | 9150 | 9250 | 9700 | 9150 | -1.60% | 20 | 40 | 377,950 |
| 2025-01-20 | 8900 | 9400 | 9650 | 8800 | +8.67% | 65 | 86 | 810,300 |
| 2025-01-17 | 8450 | 8650 | 8750 | 8450 | +2.37% | 18 | 20 | 172,350 |
| 2025-01-16 | 8350 | 8450 | 8500 | 8350 | +3.68% | 13 | 16 | 134,900 |
| 2025-01-14 | 8350 | 8150 | 8350 | 8150 | -2.40% | 3 | 4 | 32,800 |
| 2025-01-13 | 8450 | 8350 | 8450 | 8150 | +0.60% | 12 | 12 | 99,700 |
| 2025-01-10 | 8100 | 8300 | 8400 | 8100 | +1.84% | 17 | 32 | 265,700 |
| 2025-01-09 | 8400 | 8150 | 8400 | 7950 | -2.98% | 28 | 31 | 252,200 |
| 2025-01-08 | 8250 | 8400 | 8550 | 8150 | +2.44% | 17 | 19 | 159,200 |
| 2025-01-06 | 8250 | 8200 | 8250 | 8000 | +4.46% | 15 | 18 | 146,150 |
| 2025-01-03 | 7650 | 7850 | 8650 | 7450 | 0.00% | 96 | 154 | 1,260,950 |