Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 9.25 | 9.28 | 9.36 | 9.08 | +1.09% | 70 | 36,800 | 340,456 |
| 2024-12-28 | 8.98 | 9.18 | 9.36 | 8.93 | +1.66% | 81 | 52,300 | 478,266 |
| 2024-12-27 | 8.83 | 9.03 | 9.53 | 8.83 | +1.35% | 348 | 201,100 | 1,844,166 |
| 2024-12-26 | 9.08 | 8.91 | 9.08 | 8.81 | -1.00% | 40 | 12,100 | 107,662 |
| 2024-12-25 | 8.65 | 9 | 9 | 8.64 | +1.69% | 53 | 15,200 | 134,117 |
| 2024-12-24 | 8.89 | 8.85 | 9.01 | 8.8 | +0.11% | 38 | 12,900 | 114,629 |
| 2024-12-23 | 9.02 | 8.84 | 9.26 | 8.74 | -2.10% | 116 | 78,800 | 709,116 |
| 2024-12-20 | 8.62 | 9.03 | 9.03 | 8.36 | +6.61% | 129 | 107,600 | 947,028 |
| 2024-12-19 | 8.43 | 8.47 | 8.67 | 8.33 | -0.35% | 50 | 19,400 | 164,177 |
| 2024-12-18 | 8.23 | 8.5 | 8.5 | 8.23 | +2.41% | 42 | 10,800 | 90,284 |
| 2024-12-17 | 8.33 | 8.3 | 8.37 | 8.28 | 0.00% | 36 | 10,100 | 84,023 |
| 2024-12-16 | 8.52 | 8.3 | 8.53 | 8.3 | -3.94% | 64 | 18,600 | 155,818 |
| 2024-12-13 | 8.76 | 8.64 | 9.06 | 8.5 | -3.25% | 114 | 45,300 | 388,537 |
| 2024-12-12 | 8.99 | 8.93 | 9.1 | 8.9 | -1.76% | 16 | 3,400 | 30,536 |
| 2024-12-11 | 8.9 | 9.09 | 9.1 | 8.9 | +0.22% | 13 | 1,900 | 17,202 |
| 2024-12-10 | 9.23 | 9.07 | 9.23 | 8.94 | -1.84% | 40 | 9,600 | 86,839 |
| 2024-12-09 | 9.08 | 9.24 | 9.27 | 9.03 | +0.65% | 31 | 6,600 | 60,387 |
| 2024-12-06 | 9.2 | 9.18 | 9.2 | 9.07 | -0.33% | 14 | 5,400 | 49,436 |
| 2024-12-05 | 9.03 | 9.21 | 9.28 | 8.91 | -0.22% | 41 | 15,000 | 136,099 |
| 2024-12-04 | 8.84 | 9.23 | 9.46 | 8.83 | +4.41% | 109 | 36,700 | 334,633 |
| 2024-12-03 | 9.24 | 8.84 | 9.36 | 8.81 | -2.43% | 61 | 20,900 | 188,638 |
| 2024-12-02 | 8.68 | 9.06 | 9.6 | 8.56 | +5.23% | 368 | 114,100 | 1,048,550 |
| 2024-11-29 | 8.63 | 8.61 | 8.84 | 8.25 | +0.70% | 94 | 25,700 | 219,502 |
| 2024-11-28 | 8.3 | 8.55 | 8.71 | 8.22 | +2.40% | 67 | 22,100 | 185,509 |
| 2024-11-27 | 8.32 | 8.35 | 8.57 | 8.1 | +0.60% | 86 | 28,900 | 237,367 |
| 2024-11-26 | 8.61 | 8.3 | 8.74 | 8.3 | -3.49% | 158 | 65,300 | 554,980 |
| 2024-11-25 | 9.23 | 8.6 | 9.23 | 8.6 | -4.12% | 96 | 49,000 | 432,336 |
| 2024-11-22 | 9.15 | 8.97 | 9.57 | 8.88 | -0.88% | 90 | 38,500 | 350,858 |
| 2024-11-21 | 9.25 | 9.05 | 9.34 | 8.99 | -2.37% | 72 | 28,100 | 255,780 |
| 2024-11-20 | 9.36 | 9.27 | 9.36 | 9.2 | +0.54% | 43 | 20,100 | 185,388 |
| 2024-11-19 | 9.56 | 9.22 | 9.56 | 9.22 | -2.74% | 41 | 12,500 | 117,094 |
| 2024-11-18 | 9.48 | 9.48 | 9.57 | 9.26 | +0.32% | 52 | 14,900 | 140,551 |
| 2024-11-15 | 9.39 | 9.45 | 9.46 | 9.19 | +2.49% | 38 | 15,600 | 146,553 |
| 2024-11-14 | 9.47 | 9.22 | 9.51 | 9.18 | -2.54% | 74 | 28,500 | 266,504 |
| 2024-11-13 | 9.59 | 9.46 | 9.62 | 9.23 | -0.84% | 89 | 42,400 | 399,196 |
| 2024-11-12 | 9.43 | 9.54 | 9.88 | 9.36 | +1.06% | 85 | 40,100 | 387,413 |
| 2024-11-11 | 9.47 | 9.44 | 9.7 | 9.3 | +1.61% | 98 | 39,000 | 370,671 |
| 2024-11-08 | 9.37 | 9.29 | 9.53 | 9.29 | -0.64% | 44 | 32,200 | 305,340 |
| 2024-11-07 | 9.32 | 9.35 | 9.35 | 9.32 | +0.86% | 26 | 39,000 | 363,528 |
| 2024-11-06 | 9.1 | 9.27 | 9.31 | 8.92 | +2.54% | 45 | 20,400 | 187,787 |
| 2024-11-05 | 9.01 | 9.04 | 9.33 | 8.91 | -1.63% | 72 | 20,100 | 182,939 |
| 2024-11-02 | 9.03 | 9.19 | 9.31 | 9 | -0.33% | 43 | 14,800 | 134,967 |
| 2024-11-01 | 8.91 | 9.22 | 9.55 | 8.91 | +1.32% | 99 | 26,500 | 244,819 |
| 2024-10-31 | 9.22 | 9.1 | 9.24 | 8.96 | -1.52% | 46 | 11,200 | 101,789 |
| 2024-10-30 | 9.16 | 9.24 | 9.62 | 9.16 | +1.87% | 87 | 44,900 | 420,886 |
| 2024-10-29 | 8.86 | 9.07 | 9.58 | 8.84 | +3.42% | 194 | 63,900 | 584,860 |
| 2024-10-28 | 9.14 | 8.77 | 9.15 | 8.67 | -2.56% | 76 | 20,500 | 181,247 |
| 2024-10-25 | 9.31 | 9 | 9.55 | 8.9 | -5.96% | 191 | 106,200 | 979,886 |
| 2024-10-24 | 9.41 | 9.57 | 9.58 | 9.41 | -0.73% | 20 | 5,100 | 48,605 |
| 2024-10-23 | 9.86 | 9.64 | 9.86 | 9.61 | -0.92% | 35 | 10,600 | 102,795 |
| 2024-10-22 | 9.86 | 9.73 | 10.01 | 9.7 | -1.32% | 30 | 7,600 | 74,197 |
| 2024-10-21 | 10.01 | 9.86 | 10.06 | 9.82 | -1.30% | 31 | 5,900 | 58,570 |
| 2024-10-18 | 10.07 | 9.99 | 10.07 | 9.8 | -0.10% | 56 | 22,800 | 225,986 |
| 2024-10-17 | 10.09 | 10 | 10.09 | 10 | -0.70% | 20 | 9,000 | 90,226 |
| 2024-10-16 | 10.02 | 10.07 | 10.23 | 10 | +0.50% | 50 | 15,300 | 154,734 |
| 2024-10-15 | 9.8 | 10.02 | 10.15 | 9.8 | +2.24% | 48 | 14,100 | 140,807 |
| 2024-10-14 | 9.82 | 9.8 | 9.82 | 9.62 | +1.14% | 26 | 5,600 | 54,589 |
| 2024-10-11 | 9.84 | 9.69 | 9.84 | 9.65 | -0.92% | 36 | 6,300 | 61,442 |
| 2024-10-10 | 9.87 | 9.78 | 9.88 | 9.75 | -0.10% | 23 | 4,500 | 44,121 |
| 2024-10-09 | 9.89 | 9.79 | 9.89 | 9.78 | -0.91% | 19 | 7,400 | 72,665 |
| 2024-10-08 | 9.88 | 9.88 | 9.88 | 9.76 | +0.10% | 30 | 7,100 | 69,753 |
| 2024-10-07 | 9.7 | 9.87 | 10.2 | 9.69 | +0.30% | 61 | 29,300 | 293,389 |
| 2024-10-04 | 9.88 | 9.84 | 9.88 | 9.67 | +0.72% | 28 | 7,500 | 73,437 |
| 2024-10-03 | 9.91 | 9.77 | 9.91 | 9.57 | -1.51% | 49 | 19,300 | 187,515 |
| 2024-10-02 | 10 | 9.92 | 10.13 | 9.88 | -1.10% | 58 | 15,500 | 155,281 |
| 2024-10-01 | 10.06 | 10.03 | 10.22 | 9.93 | -0.30% | 24 | 5,500 | 55,339 |
| 2024-09-30 | 10.14 | 10.06 | 10.26 | 10.06 | -1.47% | 37 | 14,500 | 147,241 |
| 2024-09-27 | 10.08 | 10.21 | 10.38 | 9.99 | +2.20% | 53 | 21,700 | 221,260 |
| 2024-09-26 | 10.19 | 9.99 | 10.19 | 9.9 | -1.96% | 47 | 12,500 | 125,080 |
| 2024-09-25 | 10.2 | 10.19 | 10.36 | 10.06 | +1.19% | 89 | 31,900 | 324,874 |
| 2024-09-24 | 9.95 | 10.07 | 10.33 | 9.91 | +1.61% | 134 | 64,800 | 651,155 |
| 2024-09-23 | 9.79 | 9.91 | 9.91 | 9.74 | +1.23% | 81 | 25,600 | 251,581 |
| 2024-09-20 | 9.56 | 9.79 | 9.79 | 9.49 | +2.41% | 37 | 8,700 | 83,788 |
| 2024-09-19 | 9.3 | 9.56 | 9.58 | 9.29 | +1.06% | 51 | 20,100 | 190,187 |
| 2024-09-18 | 9.51 | 9.46 | 9.65 | 9.35 | -0.21% | 39 | 13,400 | 126,614 |
| 2024-09-17 | 9.43 | 9.48 | 9.78 | 9.39 | +0.53% | 83 | 35,300 | 335,587 |
| 2024-09-16 | 8.99 | 9.43 | 9.69 | 8.84 | +3.29% | 127 | 42,100 | 396,004 |
| 2024-09-13 | 9.14 | 9.13 | 9.16 | 8.78 | -0.11% | 98 | 32,800 | 293,713 |
| 2024-09-12 | 9.12 | 9.14 | 9.23 | 8.93 | -1.08% | 74 | 20,100 | 181,748 |
| 2024-09-11 | 9.2 | 9.24 | 9.37 | 9.11 | +1.54% | 75 | 29,700 | 272,769 |
| 2024-09-10 | 9.65 | 9.1 | 10.08 | 9.1 | -3.70% | 238 | 176,900 | 1,697,946 |
| 2024-09-09 | 9.28 | 9.45 | 9.7 | 9.28 | +2.38% | 73 | 20,700 | 196,347 |
| 2024-09-06 | 9.16 | 9.23 | 9.29 | 9.15 | +0.76% | 16 | 3,800 | 34,986 |
| 2024-09-05 | 9.28 | 9.16 | 9.38 | 9.1 | +0.33% | 83 | 62,400 | 574,875 |
| 2024-09-04 | 8.8 | 9.13 | 9.31 | 8.8 | +3.75% | 85 | 26,000 | 234,818 |
| 2024-09-03 | 8.61 | 8.8 | 9.69 | 8.61 | +2.09% | 195 | 94,900 | 871,024 |
| 2024-09-02 | 9.14 | 8.62 | 9.21 | 8.62 | -6.10% | 164 | 96,900 | 854,170 |
| 2024-08-30 | 9.21 | 9.18 | 9.33 | 9.18 | 0.00% | 50 | 21,100 | 194,622 |
| 2024-08-29 | 9.42 | 9.18 | 9.59 | 9 | -2.34% | 153 | 100,700 | 930,290 |
| 2024-08-28 | 10.01 | 9.4 | 10.01 | 9.3 | -6.00% | 217 | 118,600 | 1,130,089 |
| 2024-08-27 | 10.14 | 10 | 10.16 | 9.98 | -0.10% | 43 | 9,300 | 93,803 |
| 2024-08-26 | 9.97 | 10.01 | 10.19 | 9.83 | +1.21% | 47 | 12,400 | 124,236 |
| 2024-08-23 | 10.34 | 9.89 | 10.34 | 9.81 | -4.72% | 184 | 73,900 | 740,892 |
| 2024-08-22 | 10.81 | 10.38 | 10.81 | 10.28 | -3.26% | 69 | 29,100 | 306,368 |
| 2024-08-21 | 10.79 | 10.73 | 10.84 | 10.62 | -0.56% | 40 | 15,600 | 167,286 |
| 2024-08-20 | 10.78 | 10.79 | 10.93 | 10.78 | +0.09% | 46 | 15,800 | 171,335 |
| 2024-08-19 | 10.85 | 10.78 | 10.88 | 10.68 | -0.65% | 62 | 41,100 | 441,990 |
| 2024-08-16 | 10.88 | 10.85 | 10.92 | 10.84 | 0.00% | 48 | 14,600 | 158,648 |
| 2024-08-15 | 11.25 | 10.85 | 11.28 | 10.83 | -1.99% | 61 | 23,800 | 262,946 |
| 2024-08-14 | 10.97 | 11.07 | 11.29 | 10.97 | +0.54% | 64 | 18,300 | 204,807 |
| 2024-08-13 | 10.77 | 11.01 | 11.13 | 10.66 | +3.09% | 99 | 50,100 | 549,000 |
| 2024-08-12 | 10.72 | 10.68 | 10.8 | 10.61 | -0.47% | 68 | 19,100 | 203,934 |
| 2024-08-09 | 10.79 | 10.73 | 10.88 | 10.64 | +0.85% | 54 | 26,100 | 280,896 |
| 2024-08-08 | 10.62 | 10.64 | 11.01 | 10.62 | -0.19% | 89 | 34,900 | 377,360 |
| 2024-08-07 | 10.64 | 10.66 | 10.69 | 10.36 | +0.19% | 59 | 18,400 | 194,054 |
| 2024-08-06 | 10.66 | 10.64 | 10.79 | 10.53 | +0.19% | 45 | 12,200 | 129,788 |
| 2024-08-05 | 10.82 | 10.62 | 10.99 | 10.5 | -2.84% | 103 | 35,400 | 376,015 |
| 2024-08-02 | 11.04 | 10.93 | 11.04 | 10.73 | -0.36% | 54 | 24,400 | 264,336 |
| 2024-08-01 | 10.85 | 10.97 | 10.98 | 10.85 | +0.73% | 36 | 9,700 | 106,076 |
| 2024-07-31 | 10.85 | 10.89 | 11.16 | 10.82 | +0.28% | 58 | 22,900 | 250,330 |
| 2024-07-30 | 10.84 | 10.86 | 11.03 | 10.7 | 0.00% | 81 | 68,600 | 744,914 |
| 2024-07-29 | 10.95 | 10.86 | 11.04 | 10.81 | -1.09% | 71 | 23,500 | 255,663 |
| 2024-07-26 | 11.08 | 10.98 | 11.08 | 10.95 | -0.99% | 82 | 24,800 | 273,266 |
| 2024-07-25 | 11.29 | 11.09 | 11.3 | 11 | -1.68% | 113 | 44,400 | 493,417 |
| 2024-07-24 | 10.98 | 11.28 | 11.29 | 10.94 | +1.53% | 94 | 28,200 | 314,246 |
| 2024-07-23 | 11.19 | 11.11 | 11.19 | 10.88 | +0.36% | 111 | 51,000 | 558,425 |
| 2024-07-22 | 11.4 | 11.07 | 11.49 | 11 | -1.95% | 150 | 45,400 | 506,577 |
| 2024-07-19 | 11.14 | 11.29 | 11.39 | 11.08 | +1.44% | 67 | 54,600 | 609,878 |
| 2024-07-18 | 11.28 | 11.13 | 11.29 | 10.87 | +0.09% | 69 | 46,300 | 511,025 |
| 2024-07-17 | 10.89 | 11.12 | 11.29 | 10.75 | +2.11% | 116 | 58,700 | 644,066 |
| 2024-07-16 | 10.32 | 10.89 | 10.89 | 10.32 | +5.52% | 156 | 89,100 | 950,909 |
| 2024-07-15 | 10.87 | 10.32 | 11.19 | 10.32 | -3.19% | 106 | 54,900 | 585,682 |
| 2024-07-12 | 10.7 | 10.66 | 10.99 | 10.56 | -4.91% | 379 | 187,800 | 2,020,166 |
| 2024-07-11 | 11.12 | 11.21 | 11.5 | 10.9 | +0.54% | 310 | 160,500 | 1,789,516 |
| 2024-07-10 | 11.93 | 11.15 | 11.97 | 11.13 | -4.78% | 189 | 119,600 | 1,363,480 |
| 2024-07-09 | 12.16 | 11.71 | 12.16 | 11.62 | -4.41% | 181 | 109,000 | 1,305,973 |
| 2024-07-08 | 12.17 | 12.25 | 12.42 | 12.01 | +0.16% | 93 | 56,000 | 682,051 |
| 2024-07-05 | 12.34 | 12.23 | 12.35 | 12.13 | -0.73% | 107 | 38,300 | 468,558 |
| 2024-07-04 | 12.55 | 12.32 | 12.61 | 12.12 | -1.99% | 102 | 47,400 | 586,227 |
| 2024-07-03 | 12.65 | 12.57 | 12.72 | 12.49 | -0.63% | 86 | 37,900 | 478,900 |
| 2024-07-02 | 12.78 | 12.65 | 12.78 | 12.35 | +0.16% | 83 | 48,200 | 606,149 |
| 2024-07-01 | 12.69 | 12.63 | 12.8 | 12.61 | 0.00% | 67 | 29,600 | 374,358 |
| 2024-06-28 | 12.94 | 12.63 | 12.94 | 12.63 | -1.25% | 61 | 15,100 | 192,167 |
| 2024-06-27 | 12.47 | 12.79 | 13.29 | 12.39 | +2.65% | 172 | 60,300 | 767,901 |
| 2024-06-26 | 12.39 | 12.46 | 12.48 | 12.36 | -0.08% | 81 | 35,400 | 439,249 |
| 2024-06-25 | 12.5 | 12.47 | 12.5 | 12.35 | -0.95% | 41 | 12,700 | 157,892 |
| 2024-06-24 | 12.62 | 12.59 | 12.69 | 12.11 | -0.24% | 118 | 54,700 | 684,952 |
| 2024-06-21 | 12.72 | 12.62 | 12.8 | 12.55 | -0.32% | 75 | 26,000 | 329,573 |
| 2024-06-20 | 12.54 | 12.66 | 12.82 | 12.33 | +0.80% | 135 | 57,700 | 729,065 |
| 2024-06-19 | 13 | 12.56 | 13 | 12.32 | -3.38% | 155 | 73,900 | 935,110 |
| 2024-06-18 | 13.08 | 13 | 13.08 | 12.85 | -0.69% | 45 | 13,900 | 180,681 |
| 2024-06-17 | 13.11 | 13.09 | 13.16 | 13.02 | -0.08% | 44 | 12,600 | 164,898 |
| 2024-06-14 | 13.19 | 13.1 | 13.19 | 13 | -0.68% | 89 | 53,500 | 697,702 |
| 2024-06-13 | 13.2 | 13.19 | 13.25 | 12.61 | -0.98% | 118 | 63,400 | 823,498 |
| 2024-06-11 | 13.64 | 13.32 | 13.85 | 13.03 | -2.27% | 126 | 44,800 | 595,754 |
| 2024-06-10 | 13.45 | 13.63 | 14.08 | 13.37 | +2.17% | 132 | 54,300 | 747,781 |
| 2024-06-07 | 13.16 | 13.34 | 13.49 | 13.16 | +0.53% | 69 | 63,800 | 853,242 |
| 2024-06-06 | 13.32 | 13.27 | 13.33 | 12.99 | +0.45% | 52 | 30,700 | 406,457 |
| 2024-06-05 | 13.29 | 13.21 | 13.59 | 13.21 | -0.60% | 93 | 30,900 | 414,168 |
| 2024-06-04 | 12.72 | 13.29 | 13.29 | 12.72 | +4.48% | 93 | 35,700 | 470,661 |
| 2024-06-03 | 13 | 12.72 | 13.69 | 12.65 | -0.55% | 180 | 77,100 | 997,590 |
| 2024-05-31 | 13.29 | 12.79 | 13.5 | 12.49 | -3.83% | 214 | 140,100 | 1,801,374 |
| 2024-05-30 | 13.27 | 13.3 | 13.33 | 13.27 | +0.23% | 33 | 10,800 | 143,729 |
| 2024-05-29 | 13.7 | 13.27 | 13.7 | 13.27 | -2.28% | 78 | 21,100 | 284,136 |
| 2024-05-28 | 13.51 | 13.58 | 13.78 | 13.5 | -0.59% | 83 | 27,400 | 374,443 |
| 2024-05-27 | 13.97 | 13.66 | 13.97 | 12.9 | -1.59% | 251 | 136,200 | 1,840,967 |
| 2024-05-24 | 14.47 | 13.88 | 14.49 | 13.81 | -3.14% | 141 | 76,700 | 1,078,656 |
| 2024-05-23 | 13.7 | 14.33 | 14.6 | 13.7 | +4.60% | 338 | 133,300 | 1,900,224 |
| 2024-05-22 | 13.69 | 13.7 | 13.81 | 13.44 | +0.37% | 106 | 41,900 | 574,119 |
| 2024-05-21 | 14.07 | 13.65 | 14.16 | 13.2 | -2.50% | 262 | 116,800 | 1,597,611 |
| 2024-05-20 | 14.12 | 14 | 14.12 | 13.88 | -0.21% | 113 | 64,700 | 905,352 |
| 2024-05-17 | 14.05 | 14.03 | 14.13 | 14.02 | -0.85% | 61 | 18,100 | 254,419 |
| 2024-05-16 | 14.02 | 14.15 | 14.2 | 14 | -0.35% | 65 | 29,800 | 419,976 |
| 2024-05-15 | 14.11 | 14.2 | 14.34 | 14 | -0.07% | 192 | 98,700 | 1,391,071 |
| 2024-05-14 | 14.28 | 14.21 | 14.36 | 14.11 | -0.91% | 104 | 49,800 | 709,610 |
| 2024-05-13 | 14.4 | 14.34 | 14.47 | 14.25 | -0.42% | 126 | 57,200 | 819,796 |
| 2024-05-10 | 14.49 | 14.4 | 14.49 | 14.32 | -0.62% | 91 | 44,300 | 635,975 |
| 2024-05-08 | 14.49 | 14.49 | 14.67 | 14.38 | -0.07% | 86 | 38,000 | 550,854 |
| 2024-05-07 | 14.36 | 14.5 | 14.69 | 14.32 | +0.76% | 101 | 44,800 | 648,586 |
| 2024-05-06 | 14.43 | 14.39 | 14.49 | 14.25 | -0.83% | 104 | 45,700 | 653,541 |
| 2024-05-03 | 14.52 | 14.51 | 14.53 | 14.39 | +0.48% | 75 | 29,500 | 426,591 |
| 2024-05-02 | 14.44 | 14.44 | 14.55 | 14.4 | -0.69% | 74 | 40,500 | 586,197 |
| 2024-04-30 | 14.64 | 14.54 | 14.64 | 14.44 | +0.28% | 45 | 29,000 | 419,957 |
| 2024-04-29 | 14.63 | 14.5 | 14.65 | 14.48 | +0.42% | 50 | 24,800 | 360,417 |
| 2024-04-27 | 14.42 | 14.44 | 14.78 | 14.4 | -0.14% | 75 | 36,500 | 531,473 |
| 2024-04-26 | 14.41 | 14.46 | 14.49 | 14.38 | +0.28% | 77 | 35,600 | 513,977 |
| 2024-04-25 | 14.59 | 14.42 | 14.59 | 14.4 | -1.17% | 78 | 33,800 | 489,218 |
| 2024-04-24 | 14.58 | 14.59 | 14.59 | 14.41 | -0.82% | 113 | 60,700 | 877,845 |
| 2024-04-23 | 14.68 | 14.71 | 14.73 | 14.55 | +0.27% | 70 | 26,000 | 379,959 |
| 2024-04-22 | 14.81 | 14.67 | 14.81 | 14.53 | -0.20% | 84 | 21,500 | 314,829 |
| 2024-04-19 | 14.6 | 14.7 | 14.83 | 14.58 | +0.75% | 144 | 93,300 | 1,376,635 |
| 2024-04-18 | 14.6 | 14.59 | 14.79 | 14.46 | -0.07% | 91 | 48,600 | 711,297 |
| 2024-04-17 | 14.48 | 14.6 | 14.62 | 14.48 | +0.83% | 132 | 103,500 | 1,504,059 |
| 2024-04-16 | 14.54 | 14.48 | 14.6 | 14.4 | -0.21% | 118 | 50,600 | 732,405 |
| 2024-04-15 | 14.46 | 14.51 | 14.61 | 14.4 | +0.62% | 141 | 94,600 | 1,368,352 |
| 2024-04-12 | 14.57 | 14.42 | 14.62 | 14.29 | -0.96% | 334 | 196,000 | 2,830,864 |
| 2024-04-11 | 14.79 | 14.56 | 14.79 | 14.5 | -1.02% | 150 | 101,100 | 1,477,225 |
| 2024-04-10 | 14.82 | 14.71 | 14.85 | 14.25 | -0.74% | 352 | 191,700 | 2,796,453 |
| 2024-04-09 | 14.9 | 14.82 | 14.91 | 14.67 | +0.07% | 173 | 99,100 | 1,466,507 |
| 2024-04-08 | 14.88 | 14.81 | 14.9 | 14.71 | -0.13% | 142 | 66,300 | 982,187 |
| 2024-04-05 | 14.91 | 14.83 | 14.91 | 14.65 | -0.47% | 177 | 84,800 | 1,252,236 |
| 2024-04-04 | 14.85 | 14.9 | 14.96 | 14.61 | +0.74% | 221 | 108,600 | 1,610,639 |
| 2024-04-03 | 14.87 | 14.79 | 14.94 | 14.68 | -0.54% | 231 | 120,100 | 1,779,990 |
| 2024-04-02 | 14.9 | 14.87 | 14.98 | 14.67 | -0.20% | 665 | 275,900 | 4,086,895 |
| 2024-04-01 | 15.29 | 14.9 | 15.38 | 14.72 | -2.23% | 1792 | 784,500 | 11,755,472 |
| 2024-03-29 | 15.27 | 15.24 | 15.34 | 14.83 | -0.46% | 432 | 197,600 | 2,985,905 |
| 2024-03-28 | 15.63 | 15.31 | 15.63 | 15.25 | -1.54% | 183 | 83,200 | 1,280,305 |
| 2024-03-27 | 15.64 | 15.55 | 15.64 | 15.44 | 0.00% | 74 | 38,900 | 604,355 |
| 2024-03-26 | 15.4 | 15.55 | 15.59 | 15.38 | +0.97% | 76 | 23,800 | 368,408 |
| 2024-03-25 | 15.57 | 15.4 | 15.57 | 15.39 | -1.16% | 79 | 27,100 | 418,225 |
| 2024-03-22 | 15.89 | 15.58 | 15.96 | 15.42 | -0.95% | 246 | 176,500 | 2,750,612 |
| 2024-03-21 | 15.18 | 15.73 | 16 | 15.13 | +4.31% | 707 | 429,600 | 6,694,786 |
| 2024-03-20 | 15 | 15.08 | 15.37 | 15 | +0.67% | 85 | 49,500 | 747,326 |
| 2024-03-19 | 15.17 | 14.98 | 15.28 | 14.85 | -0.53% | 93 | 72,700 | 1,098,597 |
| 2024-03-18 | 15.3 | 15.06 | 15.3 | 14.89 | -1.31% | 88 | 66,500 | 1,003,431 |
| 2024-03-15 | 15.03 | 15.26 | 15.27 | 14.65 | +1.40% | 183 | 78,100 | 1,170,111 |
| 2024-03-14 | 14.99 | 15.05 | 15.05 | 14.84 | +0.47% | 113 | 53,600 | 801,674 |
| 2024-03-13 | 15.03 | 14.98 | 15.06 | 14.96 | -0.40% | 90 | 43,500 | 652,798 |
| 2024-03-12 | 15.2 | 15.04 | 15.32 | 14.92 | -0.86% | 117 | 49,900 | 750,841 |
| 2024-03-11 | 15.1 | 15.17 | 15.22 | 15.04 | 0.00% | 85 | 38,600 | 584,456 |
| 2024-03-07 | 15.17 | 15.17 | 15.17 | 15.03 | +0.86% | 47 | 16,100 | 243,490 |
| 2024-03-06 | 15.14 | 15.04 | 15.18 | 15.02 | -0.66% | 85 | 33,500 | 505,371 |
| 2024-03-05 | 15 | 15.14 | 15.33 | 14.97 | -0.59% | 86 | 26,900 | 406,667 |
| 2024-03-04 | 15.24 | 15.23 | 15.35 | 14.55 | -0.07% | 347 | 229,500 | 3,430,471 |
| 2024-03-01 | 15.32 | 15.24 | 15.52 | 15.21 | -1.17% | 121 | 44,700 | 686,228 |
| 2024-02-29 | 15.44 | 15.42 | 15.64 | 15.31 | -0.84% | 76 | 49,000 | 754,999 |
| 2024-02-28 | 15.36 | 15.55 | 15.69 | 15.34 | +1.44% | 143 | 52,500 | 815,626 |
| 2024-02-27 | 15.34 | 15.33 | 15.59 | 15.13 | +1.46% | 184 | 116,100 | 1,792,773 |
| 2024-02-26 | 14.84 | 15.11 | 15.36 | 14.57 | +2.23% | 245 | 86,800 | 1,304,803 |
| 2024-02-22 | 14.87 | 14.78 | 15.06 | 14.51 | -1.34% | 167 | 84,500 | 1,250,697 |
| 2024-02-21 | 15.06 | 14.98 | 15.06 | 14.28 | -0.79% | 282 | 121,500 | 1,793,088 |
| 2024-02-20 | 15.4 | 15.1 | 15.45 | 15.03 | -2.27% | 225 | 129,000 | 1,953,302 |
| 2024-02-19 | 15.57 | 15.45 | 15.59 | 15.03 | -0.64% | 351 | 167,500 | 2,556,473 |
| 2024-02-16 | 15.5 | 15.55 | 15.79 | 15.25 | +0.26% | 593 | 280,800 | 4,338,789 |
| 2024-02-15 | 15.71 | 15.51 | 15.89 | 15.4 | -0.26% | 245 | 132,600 | 2,066,107 |
| 2024-02-14 | 15.47 | 15.55 | 15.79 | 15.41 | +0.97% | 176 | 81,200 | 1,263,994 |
| 2024-02-13 | 15.27 | 15.4 | 15.48 | 15.27 | +0.52% | 72 | 54,300 | 836,175 |
| 2024-02-12 | 15.47 | 15.32 | 15.48 | 15.26 | -0.07% | 83 | 51,300 | 787,380 |
| 2024-02-09 | 15.65 | 15.33 | 15.83 | 15.1 | -1.98% | 251 | 124,200 | 1,913,250 |
| 2024-02-08 | 15.72 | 15.64 | 15.98 | 15.63 | -0.57% | 69 | 27,400 | 432,203 |
| 2024-02-07 | 15.83 | 15.73 | 15.9 | 15.62 | -0.19% | 97 | 63,000 | 992,615 |
| 2024-02-06 | 15.87 | 15.76 | 15.94 | 15.68 | +0.06% | 141 | 74,700 | 1,175,187 |
| 2024-02-05 | 15.8 | 15.75 | 16.07 | 15.62 | -0.19% | 135 | 137,000 | 2,176,470 |
| 2024-02-02 | 15.64 | 15.78 | 15.93 | 15.52 | +0.32% | 268 | 118,000 | 1,853,704 |
| 2024-02-01 | 15.91 | 15.73 | 15.94 | 15.7 | -1.13% | 116 | 59,000 | 932,837 |
| 2024-01-31 | 16.02 | 15.91 | 16.04 | 15.76 | -0.62% | 131 | 63,100 | 999,705 |
| 2024-01-30 | 15.82 | 16.01 | 16.13 | 15.81 | +0.44% | 142 | 73,000 | 1,168,260 |
| 2024-01-29 | 15.66 | 15.94 | 16.2 | 15.66 | +2.25% | 231 | 119,500 | 1,905,158 |
| 2024-01-26 | 15.95 | 15.59 | 16.1 | 15.52 | -2.26% | 546 | 111,800 | 1,760,726 |
| 2024-01-25 | 16.1 | 15.95 | 16.23 | 15.84 | -0.93% | 309 | 115,700 | 1,854,666 |
| 2024-01-24 | 16.33 | 16.1 | 16.68 | 15.73 | -1.29% | 306 | 130,600 | 2,099,036 |
| 2024-01-23 | 16.34 | 16.31 | 17.3 | 16.03 | -0.24% | 542 | 372,200 | 6,153,140 |
| 2024-01-22 | 15.47 | 16.35 | 16.7 | 14.75 | +5.69% | 1521 | 1,076,600 | 17,287,141 |
| 2024-01-19 | 15.51 | 15.47 | 15.75 | 15.19 | +0.19% | 232 | 194,900 | 2,994,432 |
| 2024-01-18 | 15.75 | 15.44 | 15.89 | 15.34 | -1.66% | 389 | 178,700 | 2,797,915 |
| 2024-01-17 | 15.85 | 15.7 | 16.13 | 15.62 | -2.79% | 634 | 209,000 | 3,296,906 |
| 2024-01-16 | 15.81 | 16.15 | 16.17 | 15.81 | -0.19% | 131 | 31,400 | 502,332 |
| 2024-01-15 | 15.99 | 16.18 | 16.25 | 15.72 | +2.80% | 244 | 189,400 | 3,042,326 |
| 2024-01-12 | 15.46 | 15.74 | 15.77 | 15.32 | +1.81% | 272 | 82,300 | 1,282,637 |
| 2024-01-11 | 15.33 | 15.46 | 15.9 | 15.23 | +0.91% | 148 | 55,000 | 849,857 |
| 2024-01-10 | 15.46 | 15.32 | 15.53 | 14.9 | -0.97% | 257 | 154,400 | 2,357,020 |
| 2024-01-09 | 15.17 | 15.47 | 15.99 | 15.13 | +2.11% | 211 | 112,800 | 1,738,296 |
| 2024-01-08 | 15.06 | 15.15 | 15.32 | 14.92 | +0.33% | 137 | 65,700 | 996,216 |
| 2024-01-05 | 15.24 | 15.1 | 15.25 | 14.99 | -0.13% | 164 | 132,800 | 2,003,280 |
| 2024-01-04 | 15.14 | 15.12 | 15.48 | 15 | -1.56% | 388 | 433,900 | 6,570,129 |
| 2024-01-03 | 15 | 15.36 | 15.45 | 14.87 | 0.00% | 82 | 51,900 | 787,156 |