Артген
ABIO
56.24 ₽ +0.39% ↑История котировок ABIO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 68.26 | 68.48 | 68.62 | 67.86 | +0.56% | 1593 | 94,070 | 6,425,369 |
| 2025-12-29 | 69.38 | 68.1 | 71.68 | 67.6 | -1.62% | 3833 | 413,780 | 28,898,355 |
| 2025-12-26 | 69.06 | 69.22 | 69.7 | 68.94 | +0.32% | 776 | 112,670 | 7,807,355 |
| 2025-12-25 | 69.54 | 69 | 70.04 | 68.2 | -0.55% | 1710 | 141,730 | 9,761,498 |
| 2025-12-24 | 68.68 | 69.38 | 71.98 | 68.68 | +1.14% | 3023 | 570,240 | 40,141,958 |
| 2025-12-23 | 70.18 | 68.6 | 70.64 | 68.6 | -1.83% | 1426 | 224,910 | 15,567,624 |
| 2025-12-22 | 70.08 | 69.88 | 70.66 | 69.48 | -0.43% | 1295 | 191,380 | 13,406,611 |
| 2025-12-19 | 71 | 70.18 | 71.48 | 69.74 | -1.24% | 1033 | 111,160 | 7,844,536 |
| 2025-12-18 | 71.18 | 71.06 | 72 | 70.54 | +0.82% | 1754 | 317,880 | 22,692,658 |
| 2025-12-17 | 71.2 | 70.48 | 71.2 | 69.9 | -0.62% | 1333 | 136,830 | 9,627,025 |
| 2025-12-16 | 69.98 | 70.92 | 71.74 | 69.6 | +1.60% | 1207 | 222,720 | 15,756,521 |
| 2025-12-15 | 69.34 | 69.8 | 70.32 | 68.94 | +0.69% | 1146 | 121,550 | 8,464,909 |
| 2025-12-12 | 70.5 | 69.32 | 72.2 | 69.02 | -1.51% | 1439 | 198,270 | 14,002,979 |
| 2025-12-11 | 69.78 | 70.38 | 70.42 | 69.64 | +1.06% | 853 | 106,920 | 7,496,390 |
| 2025-12-10 | 69.14 | 69.64 | 70.36 | 69.1 | +0.90% | 849 | 133,080 | 9,243,224 |
| 2025-12-09 | 68.8 | 69.02 | 69.42 | 68.48 | +0.15% | 813 | 93,690 | 6,461,863 |
| 2025-12-08 | 69.04 | 68.92 | 69.66 | 68.76 | -0.23% | 959 | 68,280 | 4,727,392 |
| 2025-12-05 | 69.14 | 69.08 | 69.48 | 68.4 | +0.49% | 690 | 96,180 | 6,638,246 |
| 2025-12-04 | 68.36 | 68.74 | 69.28 | 68.36 | +0.20% | 579 | 72,190 | 4,977,183 |
| 2025-12-03 | 68.74 | 68.6 | 68.76 | 68 | -0.35% | 602 | 51,380 | 3,511,571 |
| 2025-12-02 | 68.9 | 68.84 | 69.34 | 68.46 | -0.38% | 1156 | 93,790 | 6,452,833 |
| 2025-12-01 | 70.42 | 69.1 | 70.42 | 68.56 | -1.00% | 2329 | 256,420 | 17,758,629 |
| 2025-11-28 | 69.86 | 69.8 | 70.26 | 69.26 | -0.29% | 1194 | 185,250 | 12,896,150 |
| 2025-11-27 | 69.98 | 70 | 72.82 | 68 | +1.13% | 5918 | 1,131,350 | 80,028,032 |
| 2025-11-26 | 67.38 | 69.22 | 72.28 | 66.86 | +3.31% | 7077 | 1,083,810 | 75,634,861 |
| 2025-11-25 | 66.74 | 67 | 67.96 | 66.66 | -0.09% | 836 | 76,450 | 5,132,311 |
| 2025-11-24 | 66.58 | 67.06 | 67.34 | 66.24 | +0.87% | 849 | 78,780 | 5,266,341 |
| 2025-11-21 | 66.5 | 66.48 | 67.38 | 65.7 | -0.63% | 1318 | 93,630 | 6,227,449 |
| 2025-11-20 | 65.84 | 66.9 | 68.5 | 65.44 | +2.23% | 2956 | 397,470 | 26,597,211 |
| 2025-11-19 | 65.28 | 65.44 | 66.78 | 64.7 | +0.12% | 1829 | 169,360 | 11,163,221 |
| 2025-11-18 | 64.32 | 65.36 | 65.82 | 64.06 | +0.90% | 2655 | 136,360 | 8,885,884 |
| 2025-11-17 | 65.02 | 64.78 | 66.1 | 64.3 | -0.46% | 1191 | 178,390 | 11,620,058 |
| 2025-11-14 | 65.8 | 65.08 | 66.16 | 64.8 | -0.37% | 517 | 40,510 | 2,636,665 |
| 2025-11-13 | 65.62 | 65.32 | 66.28 | 65.04 | -0.52% | 2844 | 73,720 | 4,849,062 |
| 2025-11-12 | 66.16 | 65.66 | 66.66 | 65.04 | -1.38% | 1346 | 80,680 | 5,286,951 |
| 2025-11-11 | 66.5 | 66.58 | 66.82 | 66.08 | -0.30% | 391 | 30,750 | 2,043,408 |
| 2025-11-10 | 66.68 | 66.78 | 67.4 | 65.74 | +0.42% | 1585 | 117,700 | 7,849,438 |
| 2025-11-07 | 66.7 | 66.5 | 66.82 | 66.24 | -0.15% | 508 | 51,440 | 3,428,578 |
| 2025-11-06 | 66.48 | 66.6 | 66.92 | 65.88 | +0.97% | 565 | 41,990 | 2,787,382 |
| 2025-11-05 | 66.52 | 65.96 | 67.2 | 65.66 | -0.81% | 930 | 71,120 | 4,700,895 |
| 2025-11-03 | 65.8 | 66.5 | 66.8 | 65.58 | +1.43% | 640 | 89,610 | 5,952,984 |
| 2025-11-01 | 65.84 | 65.56 | 66.06 | 65.16 | +0.09% | 459 | 29,030 | 1,900,209 |
| 2025-10-31 | 66.02 | 65.5 | 66.8 | 65.26 | -0.76% | 893 | 75,200 | 4,956,314 |
| 2025-10-30 | 64.86 | 66 | 67.24 | 64.78 | +1.60% | 1384 | 86,310 | 5,708,897 |
| 2025-10-29 | 64.76 | 64.96 | 65.3 | 64.34 | +0.40% | 932 | 78,350 | 5,077,169 |
| 2025-10-28 | 64.02 | 64.7 | 65.08 | 63.58 | +0.84% | 743 | 86,710 | 5,586,088 |
| 2025-10-27 | 65.24 | 64.16 | 65.68 | 63.68 | -1.72% | 1151 | 103,760 | 6,692,092 |
| 2025-10-24 | 65.96 | 65.28 | 66.2 | 65.22 | -0.73% | 620 | 72,950 | 4,791,979 |
| 2025-10-23 | 66.8 | 65.76 | 66.8 | 65.12 | -1.53% | 1339 | 99,030 | 6,492,176 |
| 2025-10-22 | 66.96 | 66.78 | 68.26 | 66 | -0.42% | 1094 | 134,050 | 9,003,747 |
| 2025-10-21 | 69.8 | 67.06 | 70.2 | 66.52 | -3.65% | 2299 | 265,770 | 17,962,879 |
| 2025-10-20 | 66.6 | 69.6 | 70.94 | 66.12 | +4.54% | 3426 | 600,890 | 41,750,236 |
| 2025-10-17 | 67 | 66.58 | 68.58 | 66.26 | -0.77% | 1690 | 142,220 | 9,535,946 |
| 2025-10-16 | 64.8 | 67.1 | 69.32 | 63.96 | +4.13% | 2014 | 242,470 | 16,099,490 |
| 2025-10-15 | 65.04 | 64.44 | 65.1 | 64.06 | -0.59% | 467 | 31,920 | 2,060,868 |
| 2025-10-14 | 65.68 | 64.82 | 65.68 | 64.54 | -0.86% | 465 | 40,800 | 2,647,193 |
| 2025-10-13 | 66.22 | 65.38 | 66.62 | 65 | -0.97% | 953 | 68,420 | 4,495,880 |
| 2025-10-10 | 66.82 | 66.02 | 67.18 | 65.22 | -0.78% | 924 | 85,350 | 5,644,002 |
| 2025-10-09 | 65.08 | 66.54 | 66.8 | 62.92 | +1.53% | 1702 | 242,320 | 15,830,211 |
| 2025-10-08 | 67.8 | 65.54 | 68.52 | 63.86 | -3.53% | 2380 | 197,180 | 13,114,305 |
| 2025-10-07 | 65.96 | 67.94 | 68.7 | 65.5 | +2.57% | 2949 | 342,310 | 23,070,523 |
| 2025-10-06 | 66.14 | 66.24 | 66.5 | 63.48 | +0.98% | 2867 | 294,760 | 19,123,224 |
| 2025-10-03 | 66.72 | 65.6 | 67.38 | 65.2 | -1.65% | 1706 | 187,690 | 12,429,181 |
| 2025-10-02 | 70.28 | 66.7 | 70.52 | 65.82 | -4.69% | 10444 | 574,150 | 38,499,836 |
| 2025-10-01 | 71.12 | 69.98 | 71.88 | 69.8 | -1.58% | 1342 | 95,790 | 6,772,351 |
| 2025-09-30 | 71 | 71.1 | 71.14 | 69.76 | +0.40% | 1145 | 107,960 | 7,597,736 |
| 2025-09-29 | 73.26 | 70.82 | 73.92 | 70.22 | -3.51% | 2740 | 242,380 | 17,455,195 |
| 2025-09-26 | 73.74 | 73.4 | 74.2 | 73 | +0.08% | 591 | 51,840 | 3,824,236 |
| 2025-09-25 | 75 | 73.34 | 75 | 73.32 | -2.21% | 1110 | 231,310 | 17,185,669 |
| 2025-09-24 | 73.68 | 75 | 75 | 71.76 | +1.68% | 2485 | 361,720 | 26,560,189 |
| 2025-09-23 | 71.86 | 73.76 | 74.36 | 71.8 | +2.64% | 2258 | 590,310 | 43,457,668 |
| 2025-09-22 | 72.7 | 71.86 | 72.7 | 71.2 | -1.24% | 1602 | 252,620 | 18,163,361 |
| 2025-09-19 | 72.48 | 72.76 | 73.2 | 71.86 | +0.14% | 1191 | 164,290 | 11,926,731 |
| 2025-09-18 | 73 | 72.66 | 73.16 | 71.82 | -0.41% | 1278 | 158,420 | 11,460,462 |
| 2025-09-17 | 73.44 | 72.96 | 73.9 | 72.08 | -0.60% | 2356 | 384,600 | 28,061,046 |
| 2025-09-16 | 74.08 | 73.4 | 74.98 | 72.3 | -1.18% | 2123 | 274,460 | 20,093,567 |
| 2025-09-15 | 74.38 | 74.28 | 74.88 | 73.94 | -0.05% | 1205 | 100,150 | 7,435,051 |
| 2025-09-12 | 76.06 | 74.32 | 76.46 | 74.1 | -2.54% | 2628 | 251,940 | 18,886,632 |
| 2025-09-11 | 76 | 76.26 | 76.64 | 76 | +0.45% | 1091 | 63,680 | 4,858,935 |
| 2025-09-10 | 76.84 | 75.92 | 76.84 | 75.12 | -1.07% | 1590 | 223,550 | 16,978,845 |
| 2025-09-09 | 76.8 | 76.74 | 77.24 | 76.36 | -0.08% | 1351 | 99,810 | 7,658,727 |
| 2025-09-08 | 76.84 | 76.8 | 77.24 | 76.32 | -0.05% | 1280 | 106,250 | 8,150,942 |
| 2025-09-05 | 76.96 | 76.84 | 77.3 | 76.48 | -0.18% | 1013 | 99,140 | 7,609,288 |
| 2025-09-04 | 77.04 | 76.98 | 77.32 | 76.44 | -0.44% | 984 | 119,400 | 9,177,153 |
| 2025-09-03 | 77.26 | 77.32 | 77.48 | 76.64 | +0.49% | 500 | 56,260 | 4,336,377 |
| 2025-09-02 | 77.52 | 76.94 | 77.74 | 76.68 | -0.72% | 1122 | 94,910 | 7,325,183 |
| 2025-09-01 | 76.84 | 77.5 | 78.52 | 76.72 | +0.86% | 1445 | 229,930 | 17,923,099 |
| 2025-08-29 | 77.5 | 76.84 | 77.6 | 76.54 | -0.88% | 936 | 120,650 | 9,288,900 |
| 2025-08-28 | 77.38 | 77.52 | 77.94 | 76.66 | 0.00% | 905 | 97,750 | 7,560,350 |
| 2025-08-27 | 77.36 | 77.52 | 78.32 | 77.12 | -0.36% | 863 | 141,170 | 10,957,948 |
| 2025-08-26 | 76.96 | 77.8 | 78.1 | 76.7 | +1.33% | 848 | 134,030 | 10,388,814 |
| 2025-08-25 | 76.92 | 76.78 | 78.1 | 76 | -0.60% | 1311 | 125,940 | 9,665,748 |
| 2025-08-22 | 76.28 | 77.24 | 77.48 | 76.28 | +1.23% | 1213 | 82,660 | 6,361,991 |
| 2025-08-21 | 78.7 | 76.3 | 78.7 | 76.22 | -2.90% | 1397 | 172,660 | 13,335,279 |
| 2025-08-20 | 79.36 | 78.58 | 80 | 77.62 | -1.08% | 2392 | 277,180 | 21,857,639 |
| 2025-08-19 | 79.24 | 79.44 | 80.3 | 79 | +0.08% | 1557 | 169,570 | 13,504,393 |
| 2025-08-18 | 78.62 | 79.38 | 79.42 | 77.12 | -0.23% | 1447 | 121,710 | 9,560,977 |
| 2025-08-15 | 78.68 | 79.56 | 80.46 | 78.48 | +1.40% | 2802 | 524,460 | 41,723,647 |
| 2025-08-14 | 78.88 | 78.46 | 79.14 | 77.92 | -0.08% | 1344 | 144,380 | 11,328,405 |
| 2025-08-13 | 79.52 | 78.52 | 80.34 | 78.28 | 0.00% | 1665 | 218,470 | 17,347,887 |
| 2025-08-12 | 77.98 | 78.52 | 81.24 | 77 | +0.51% | 5101 | 820,250 | 65,096,807 |
| 2025-08-11 | 77.96 | 78.12 | 79.68 | 77.48 | +0.49% | 2392 | 308,520 | 24,247,646 |
| 2025-08-08 | 76.92 | 77.74 | 77.96 | 76.6 | +1.41% | 1367 | 202,970 | 15,712,803 |
| 2025-08-07 | 76.16 | 76.66 | 78 | 76 | +0.68% | 2305 | 304,500 | 23,456,313 |
| 2025-08-06 | 76 | 76.14 | 76.68 | 75.18 | +0.42% | 2028 | 364,490 | 27,687,207 |
| 2025-08-05 | 74.96 | 75.82 | 76 | 74.6 | +1.36% | 1170 | 153,940 | 11,605,287 |
| 2025-08-04 | 74.34 | 74.8 | 75 | 74.34 | +0.62% | 810 | 64,450 | 4,812,139 |
| 2025-08-01 | 75.04 | 74.34 | 75.16 | 73.82 | -0.67% | 1219 | 114,090 | 8,491,019 |
| 2025-07-31 | 74.6 | 74.84 | 75.5 | 74.5 | +0.13% | 675 | 56,340 | 4,223,520 |
| 2025-07-30 | 75.5 | 74.74 | 75.7 | 74.5 | -0.24% | 1026 | 122,010 | 9,144,885 |
| 2025-07-29 | 75.84 | 74.92 | 76.36 | 74.82 | -1.42% | 818 | 93,340 | 7,074,515 |
| 2025-07-28 | 76.82 | 76 | 78 | 75.18 | -0.71% | 2791 | 257,890 | 19,776,617 |
| 2025-07-25 | 76.3 | 76.54 | 78.38 | 76.1 | +0.66% | 2880 | 370,560 | 28,578,240 |
| 2025-07-24 | 76.88 | 76.04 | 77.1 | 75.8 | -1.02% | 1604 | 157,630 | 12,034,254 |
| 2025-07-23 | 76.98 | 76.82 | 77.18 | 76.18 | +0.29% | 1251 | 102,640 | 7,876,965 |
| 2025-07-22 | 77.22 | 76.6 | 77.24 | 75.84 | -0.49% | 1089 | 147,660 | 11,297,057 |
| 2025-07-21 | 76.34 | 76.98 | 78.76 | 75.66 | +0.63% | 2812 | 347,470 | 26,852,856 |
| 2025-07-18 | 75.98 | 76.5 | 76.84 | 75.44 | +1.16% | 985 | 106,340 | 8,112,908 |
| 2025-07-17 | 75.8 | 75.62 | 77.68 | 75.16 | +0.21% | 2072 | 219,310 | 16,819,674 |
| 2025-07-16 | 75.48 | 75.46 | 75.88 | 75.12 | -0.32% | 656 | 74,850 | 5,652,439 |
| 2025-07-15 | 74.52 | 75.7 | 76.3 | 74.32 | +1.56% | 1599 | 164,820 | 12,457,616 |
| 2025-07-14 | 73.26 | 74.54 | 74.98 | 71.5 | +2.56% | 1770 | 180,160 | 13,101,233 |
| 2025-07-11 | 74.7 | 72.68 | 74.7 | 72.5 | -1.97% | 1156 | 126,110 | 9,267,198 |
| 2025-07-10 | 73.54 | 74.14 | 75.66 | 73.48 | +0.98% | 1306 | 214,550 | 16,055,828 |
| 2025-07-09 | 74.16 | 73.42 | 74.68 | 72.5 | -1.08% | 1575 | 217,120 | 15,915,678 |
| 2025-07-08 | 75.24 | 74.22 | 75.58 | 74.14 | -1.36% | 936 | 81,280 | 6,084,204 |
| 2025-07-07 | 76.32 | 75.24 | 77.04 | 75.1 | -1.39% | 1379 | 112,960 | 8,570,792 |
| 2025-07-04 | 78.62 | 76.3 | 78.62 | 75.66 | -2.48% | 1824 | 137,690 | 10,548,022 |
| 2025-07-03 | 77.06 | 78.24 | 79.12 | 76.72 | +1.56% | 1724 | 205,860 | 16,144,693 |
| 2025-07-02 | 78.2 | 77.04 | 78.8 | 76.84 | -1.33% | 887 | 95,510 | 7,400,612 |
| 2025-07-01 | 78.26 | 78.08 | 79 | 77.62 | -0.10% | 1618 | 151,550 | 11,874,145 |
| 2025-06-30 | 77.04 | 78.16 | 79.42 | 76.02 | +1.98% | 2403 | 453,130 | 35,299,861 |
| 2025-06-27 | 77.36 | 76.64 | 77.64 | 75.74 | -0.31% | 1141 | 174,620 | 13,363,582 |
| 2025-06-26 | 74.7 | 76.88 | 77.9 | 74.38 | +3.33% | 3855 | 666,870 | 51,260,904 |
| 2025-06-25 | 74.78 | 74.4 | 75.48 | 74.4 | -0.13% | 1310 | 168,040 | 12,588,814 |
| 2025-06-24 | 73.78 | 74.5 | 74.9 | 73 | +1.25% | 1424 | 221,560 | 16,372,330 |
| 2025-06-23 | 75.46 | 73.58 | 75.46 | 73.08 | -2.47% | 2928 | 372,490 | 27,686,077 |
| 2025-06-20 | 76.12 | 75.44 | 76.64 | 74.7 | -0.89% | 1420 | 165,490 | 12,523,697 |
| 2025-06-19 | 76.06 | 76.12 | 77.3 | 76 | +0.11% | 1635 | 137,980 | 10,555,681 |
| 2025-06-18 | 77.52 | 76.04 | 78.24 | 75.38 | -2.11% | 2631 | 408,840 | 31,334,787 |
| 2025-06-17 | 76.7 | 77.68 | 77.7 | 76.32 | +1.44% | 706 | 75,850 | 5,847,556 |
| 2025-06-16 | 77.1 | 76.58 | 77.34 | 76.28 | -0.57% | 1135 | 90,710 | 6,971,432 |
| 2025-06-13 | 77.06 | 77.02 | 77.5 | 76.76 | -0.10% | 639 | 83,120 | 6,411,789 |
| 2025-06-11 | 77.16 | 77.1 | 77.38 | 76.72 | +0.23% | 724 | 64,200 | 4,946,808 |
| 2025-06-10 | 77.52 | 76.92 | 77.98 | 76.7 | -0.93% | 813 | 69,080 | 5,333,140 |
| 2025-06-09 | 79.24 | 77.64 | 79.7 | 76.86 | -2.02% | 3269 | 414,270 | 32,274,237 |
| 2025-06-06 | 80.4 | 79.24 | 81.8 | 78.68 | -1.32% | 2355 | 331,840 | 26,700,008 |
| 2025-06-05 | 79.9 | 80.3 | 80.46 | 79.52 | +0.83% | 632 | 76,040 | 6,085,103 |
| 2025-06-04 | 80.8 | 79.64 | 81.5 | 79.06 | -1.41% | 1817 | 227,180 | 18,224,810 |
| 2025-06-03 | 78.46 | 80.78 | 81.6 | 78.06 | +3.43% | 3690 | 637,070 | 51,198,877 |
| 2025-06-02 | 79.48 | 78.1 | 79.84 | 77.38 | -1.64% | 2526 | 296,370 | 23,149,505 |
| 2025-05-30 | 78.76 | 79.4 | 80.14 | 78.58 | +0.94% | 1502 | 102,100 | 8,127,694 |
| 2025-05-29 | 79.58 | 78.66 | 80.42 | 78.66 | -0.98% | 1857 | 177,310 | 14,116,247 |
| 2025-05-28 | 77.42 | 79.44 | 80.74 | 77.42 | +2.64% | 3160 | 526,280 | 41,815,021 |
| 2025-05-27 | 77.04 | 77.4 | 77.48 | 76 | +0.68% | 1590 | 175,660 | 13,487,178 |
| 2025-05-26 | 78.64 | 76.88 | 78.76 | 76.78 | -2.31% | 1942 | 191,600 | 14,872,998 |
| 2025-05-23 | 78.82 | 78.7 | 79.66 | 78.46 | -0.10% | 1239 | 151,930 | 11,997,288 |
| 2025-05-22 | 80.3 | 78.78 | 80.56 | 78.3 | -1.89% | 1999 | 165,500 | 13,092,342 |
| 2025-05-21 | 80.98 | 80.3 | 81.5 | 80 | -0.84% | 1129 | 176,510 | 14,252,810 |
| 2025-05-20 | 81.44 | 80.98 | 83.2 | 80.48 | -0.56% | 1634 | 308,560 | 25,279,609 |
| 2025-05-19 | 81.26 | 81.44 | 83.94 | 81 | +0.52% | 3237 | 547,190 | 45,125,397 |
| 2025-05-16 | 81.22 | 81.02 | 82.26 | 80.5 | -0.22% | 933 | 118,990 | 9,681,161 |
| 2025-05-15 | 82.58 | 81.2 | 82.82 | 80.84 | -1.67% | 1346 | 189,200 | 15,412,998 |
| 2025-05-14 | 83.36 | 82.58 | 83.5 | 82.18 | -0.98% | 2107 | 143,800 | 11,913,916 |
| 2025-05-13 | 84.22 | 83.4 | 84.9 | 83.02 | -0.67% | 1125 | 149,380 | 12,511,076 |
| 2025-05-12 | 83.14 | 83.96 | 87.36 | 83 | +0.91% | 4546 | 882,340 | 75,121,366 |
| 2025-05-08 | 82.42 | 83.2 | 84.36 | 82.28 | +0.90% | 1876 | 249,860 | 20,848,307 |
| 2025-05-07 | 81.94 | 82.46 | 83.68 | 81.68 | +0.15% | 2319 | 222,750 | 18,437,140 |
| 2025-05-06 | 80.36 | 82.34 | 83 | 80.36 | +1.91% | 1224 | 170,860 | 14,048,167 |
| 2025-05-05 | 80.52 | 80.8 | 82.1 | 79.5 | +0.35% | 1685 | 175,460 | 14,181,112 |
| 2025-05-02 | 82.7 | 80.52 | 82.7 | 80.28 | -2.57% | 1292 | 137,630 | 11,163,431 |
| 2025-04-30 | 85.06 | 82.64 | 85.12 | 81 | -2.36% | 3210 | 390,040 | 32,052,586 |
| 2025-04-29 | 88.1 | 84.64 | 90.28 | 83.2 | -3.93% | 4549 | 830,700 | 72,362,781 |
| 2025-04-28 | 85.36 | 88.1 | 92.5 | 84.64 | +3.60% | 10793 | 2,174,500 | 194,646,629 |
| 2025-04-25 | 84.62 | 85.04 | 85.34 | 84.46 | +0.40% | 785 | 146,780 | 12,469,822 |
| 2025-04-24 | 84.74 | 84.7 | 85.78 | 84.3 | +0.12% | 959 | 180,930 | 15,427,513 |
| 2025-04-23 | 83.84 | 84.6 | 85 | 83.62 | +1.20% | 1473 | 288,680 | 24,408,224 |
| 2025-04-22 | 83.6 | 83.6 | 86.4 | 83.46 | -0.12% | 3057 | 517,100 | 43,917,246 |
| 2025-04-21 | 83.38 | 83.7 | 84.36 | 83.36 | +0.82% | 656 | 86,970 | 7,291,982 |
| 2025-04-18 | 84.46 | 83.02 | 84.58 | 82.16 | -1.98% | 1045 | 164,190 | 13,708,562 |
| 2025-04-17 | 84.2 | 84.7 | 86.08 | 83.74 | +1.41% | 2626 | 596,630 | 50,740,251 |
| 2025-04-16 | 83.74 | 83.52 | 85.36 | 81.28 | -0.26% | 2300 | 281,220 | 23,507,556 |
| 2025-04-15 | 83.54 | 83.74 | 84.8 | 83.1 | +0.02% | 912 | 132,450 | 11,097,055 |
| 2025-04-14 | 84.6 | 83.72 | 86.52 | 83.38 | -1.04% | 1986 | 199,790 | 17,036,051 |
| 2025-04-11 | 82.56 | 84.6 | 84.8 | 82.3 | +3.10% | 3299 | 232,760 | 19,539,834 |
| 2025-04-10 | 83.1 | 82.06 | 84.98 | 81.36 | -1.18% | 2175 | 285,990 | 23,736,605 |
| 2025-04-09 | 79.54 | 83.04 | 83.18 | 74.8 | +4.48% | 5135 | 719,580 | 56,783,681 |
| 2025-04-08 | 80.68 | 79.48 | 83.24 | 79.46 | -1.39% | 2599 | 360,160 | 29,426,060 |
| 2025-04-07 | 83 | 80.6 | 84.66 | 77.5 | -3.75% | 5379 | 793,600 | 63,368,644 |
| 2025-04-04 | 87.46 | 83.74 | 89.1 | 83.12 | -3.97% | 3283 | 378,190 | 32,585,956 |
| 2025-04-03 | 90.58 | 87.2 | 92.68 | 85.58 | -3.56% | 2845 | 412,450 | 36,527,446 |
| 2025-04-02 | 90 | 90.42 | 91.4 | 89.6 | +0.92% | 1424 | 159,390 | 14,423,211 |
| 2025-04-01 | 92 | 89.6 | 94.86 | 88.8 | -2.71% | 5484 | 539,030 | 49,796,042 |
| 2025-03-31 | 90.78 | 92.1 | 92.98 | 88 | +0.44% | 4551 | 506,720 | 46,233,625 |
| 2025-03-28 | 92.24 | 91.7 | 93.7 | 90.28 | -0.59% | 3448 | 349,310 | 32,013,652 |
| 2025-03-27 | 94.26 | 92.24 | 95 | 92 | -1.91% | 2177 | 366,660 | 34,205,686 |
| 2025-03-26 | 95.4 | 94.04 | 96.56 | 94.04 | -1.22% | 1488 | 323,610 | 30,898,534 |
| 2025-03-25 | 95.06 | 95.2 | 97.1 | 93.66 | -0.19% | 1682 | 250,190 | 23,811,816 |
| 2025-03-24 | 96.1 | 95.38 | 97.1 | 95.02 | -0.89% | 2092 | 203,900 | 19,525,621 |
| 2025-03-21 | 95.62 | 96.24 | 99.7 | 95.62 | +0.75% | 4531 | 917,940 | 89,554,332 |
| 2025-03-20 | 96.18 | 95.52 | 97.54 | 94.92 | -0.40% | 2354 | 250,680 | 24,173,367 |
| 2025-03-19 | 95.2 | 95.9 | 97.06 | 94.32 | +0.33% | 1666 | 181,720 | 17,456,087 |
| 2025-03-18 | 96.86 | 95.58 | 98.32 | 95 | -0.81% | 2359 | 329,230 | 31,812,160 |
| 2025-03-17 | 97.2 | 96.36 | 97.5 | 95.46 | +0.31% | 6340 | 508,060 | 48,993,126 |
| 2025-03-14 | 95.52 | 96.06 | 97.7 | 93.62 | +0.40% | 3549 | 614,060 | 58,890,693 |
| 2025-03-13 | 95 | 95.68 | 96.22 | 93.32 | +0.46% | 2101 | 273,000 | 25,841,631 |
| 2025-03-12 | 96.64 | 95.24 | 97.66 | 94.62 | -1.53% | 2307 | 350,070 | 33,504,154 |
| 2025-03-11 | 97.5 | 96.72 | 99.36 | 95.46 | -1.19% | 4105 | 542,720 | 52,944,986 |
| 2025-03-10 | 98.9 | 97.88 | 101 | 97.22 | -0.95% | 2187 | 355,860 | 35,096,162 |
| 2025-03-07 | 101.1 | 98.82 | 101.2 | 97.1 | -1.71% | 2929 | 490,300 | 48,696,858 |
| 2025-03-06 | 98.5 | 100.54 | 104.48 | 97.62 | +4.04% | 11031 | 2,184,550 | 221,225,268 |
| 2025-03-05 | 98.8 | 96.64 | 101.88 | 95.88 | -1.41% | 4473 | 857,170 | 85,269,515 |
| 2025-03-04 | 97.96 | 98.02 | 99 | 97.52 | +0.95% | 1840 | 279,960 | 27,535,092 |
| 2025-03-03 | 96.64 | 97.1 | 98.64 | 94.6 | +0.48% | 2927 | 376,770 | 36,422,715 |
| 2025-02-28 | 94 | 96.64 | 101.66 | 93.4 | +2.90% | 5952 | 1,292,710 | 125,737,092 |
| 2025-02-27 | 96.04 | 93.92 | 99.8 | 93.24 | -2.21% | 6208 | 1,127,770 | 108,332,038 |
| 2025-02-26 | 101.7 | 96.04 | 102.12 | 95.54 | -4.59% | 6039 | 1,204,440 | 117,922,222 |
| 2025-02-25 | 96.52 | 100.66 | 105 | 95.52 | +4.33% | 15048 | 3,370,180 | 341,218,895 |
| 2025-02-24 | 95.06 | 96.48 | 98.32 | 95.06 | +1.66% | 20311 | 1,203,540 | 116,771,730 |
| 2025-02-21 | 94.9 | 94.9 | 96.4 | 93.12 | 0.00% | 2960 | 633,820 | 60,255,646 |
| 2025-02-20 | 95.04 | 94.9 | 95.88 | 94.12 | -0.29% | 2301 | 316,460 | 30,055,520 |
| 2025-02-19 | 94.3 | 95.18 | 97.8 | 93.24 | +1.10% | 8467 | 1,893,210 | 181,563,505 |
| 2025-02-18 | 93.84 | 94.14 | 99.46 | 93 | +0.90% | 22093 | 5,163,750 | 499,545,134 |
| 2025-02-17 | 91.98 | 93.3 | 93.92 | 91.86 | +2.01% | 3674 | 815,860 | 75,715,454 |
| 2025-02-14 | 91.78 | 91.46 | 93.94 | 90.68 | 0.00% | 4296 | 793,440 | 73,343,438 |
| 2025-02-13 | 93.14 | 91.46 | 94.1 | 90 | -1.82% | 2608 | 559,040 | 51,684,542 |
| 2025-02-12 | 92.66 | 93.16 | 93.68 | 88.9 | +1.22% | 7247 | 1,559,140 | 142,693,615 |
| 2025-02-11 | 91.12 | 92.04 | 92.04 | 90.78 | +1.05% | 1773 | 278,030 | 25,442,083 |
| 2025-02-10 | 92.06 | 91.08 | 94.72 | 90.9 | -0.31% | 4894 | 862,850 | 80,092,798 |
| 2025-02-07 | 90.24 | 91.36 | 93.22 | 89.22 | +1.24% | 8690 | 1,852,610 | 169,799,532 |
| 2025-02-06 | 89.9 | 90.24 | 91.72 | 89.7 | +0.09% | 4466 | 895,990 | 81,315,466 |
| 2025-02-05 | 88.84 | 90.16 | 90.88 | 87.48 | +1.49% | 3220 | 393,630 | 35,094,477 |
| 2025-02-04 | 90.16 | 88.84 | 90.88 | 88.6 | -1.46% | 2679 | 272,140 | 24,360,747 |
| 2025-02-03 | 89.56 | 90.16 | 91.18 | 89.1 | +0.69% | 3359 | 523,920 | 47,285,962 |
| 2025-01-31 | 90.42 | 89.54 | 91.3 | 89.02 | -0.82% | 3445 | 475,520 | 42,893,455 |
| 2025-01-30 | 90.3 | 90.28 | 90.76 | 89.6 | +0.85% | 2698 | 404,660 | 36,524,504 |
| 2025-01-29 | 89.9 | 89.52 | 90.46 | 89.28 | -0.22% | 1397 | 205,310 | 18,445,362 |
| 2025-01-28 | 88.3 | 89.72 | 90.46 | 87.26 | +1.61% | 2621 | 386,410 | 34,311,590 |
| 2025-01-27 | 91 | 88.3 | 91 | 87.54 | -2.21% | 3602 | 479,820 | 42,619,680 |
| 2025-01-24 | 91.5 | 90.3 | 92 | 90 | -0.81% | 2776 | 541,020 | 49,194,577 |
| 2025-01-23 | 91 | 91.04 | 92.7 | 90.24 | +0.49% | 4867 | 1,060,160 | 96,959,992 |
| 2025-01-22 | 89.8 | 90.6 | 94.48 | 88.5 | +1.25% | 20694 | 3,806,700 | 352,117,797 |
| 2025-01-21 | 89.64 | 89.48 | 92.4 | 86.34 | -0.07% | 7595 | 1,561,450 | 139,978,628 |
| 2025-01-20 | 91.62 | 89.54 | 93 | 89.5 | -1.80% | 4010 | 726,880 | 66,392,344 |
| 2025-01-17 | 92.06 | 91.18 | 94.24 | 89 | -0.33% | 7493 | 1,637,470 | 151,560,650 |
| 2025-01-16 | 91.86 | 91.48 | 93 | 90.1 | -0.20% | 4244 | 909,830 | 83,612,836 |
| 2025-01-15 | 91.62 | 91.66 | 92.24 | 89.28 | +0.17% | 3743 | 669,830 | 60,935,762 |
| 2025-01-14 | 89.02 | 91.5 | 93.38 | 88.18 | +2.74% | 12625 | 2,390,200 | 219,249,428 |
| 2025-01-13 | 90.02 | 89.06 | 92.5 | 89.04 | -0.62% | 4440 | 1,190,600 | 108,413,714 |
| 2025-01-10 | 88.24 | 89.62 | 91.9 | 88.2 | +1.47% | 9686 | 2,815,660 | 254,909,581 |
| 2025-01-09 | 94 | 88.32 | 94.2 | 88.26 | -5.58% | 7979 | 1,624,970 | 146,129,978 |
| 2025-01-08 | 97.34 | 93.54 | 99.24 | 91.8 | -3.90% | 21235 | 5,013,100 | 475,771,228 |
| 2025-01-06 | 85.74 | 97.34 | 101.46 | 85.74 | +13.58% | 49411 | 14,374,710 | 1,371,966,602 |
| 2025-01-03 | 83.7 | 85.7 | 89.98 | 83.7 | 0.00% | 10563 | 2,849,990 | 247,730,646 |