ЧМК (Челябинский металлургический комбинат)
CHMK
4030 ₽ -0.37% ↓История котировок CHMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 4425 | 4375 | 4425 | 4355 | -0.23% | 49 | 291 | 1,274,940 |
| 2025-12-29 | 4420 | 4385 | 4430 | 4335 | -0.23% | 200 | 1,196 | 5,261,065 |
| 2025-12-26 | 4400 | 4395 | 4400 | 4335 | +0.92% | 97 | 628 | 2,744,280 |
| 2025-12-25 | 4435 | 4355 | 4435 | 4315 | -1.36% | 90 | 328 | 1,435,295 |
| 2025-12-24 | 4355 | 4415 | 4505 | 4325 | +0.23% | 77 | 145 | 640,495 |
| 2025-12-23 | 4475 | 4405 | 4475 | 4305 | -1.56% | 213 | 429 | 1,889,695 |
| 2025-12-22 | 4560 | 4475 | 4560 | 4455 | -2.40% | 155 | 689 | 3,085,515 |
| 2025-12-19 | 4450 | 4585 | 4605 | 4435 | +3.62% | 131 | 756 | 3,402,920 |
| 2025-12-18 | 4460 | 4425 | 4460 | 4210 | -0.78% | 266 | 980 | 4,289,590 |
| 2025-12-17 | 4515 | 4460 | 4540 | 4455 | -1.22% | 110 | 294 | 1,321,505 |
| 2025-12-16 | 4485 | 4515 | 4535 | 4475 | +0.33% | 99 | 604 | 2,725,905 |
| 2025-12-15 | 4580 | 4500 | 4580 | 4425 | +0.45% | 113 | 267 | 1,196,790 |
| 2025-12-12 | 4430 | 4480 | 4595 | 4410 | +1.13% | 535 | 2,554 | 11,549,245 |
| 2025-12-11 | 4445 | 4430 | 4445 | 4400 | +0.80% | 101 | 427 | 1,887,730 |
| 2025-12-10 | 4375 | 4395 | 4410 | 4360 | +0.46% | 88 | 357 | 1,565,220 |
| 2025-12-09 | 4445 | 4375 | 4445 | 4355 | -0.57% | 110 | 431 | 1,889,445 |
| 2025-12-08 | 4395 | 4400 | 4625 | 4370 | +0.11% | 123 | 416 | 1,842,520 |
| 2025-12-05 | 4385 | 4395 | 4430 | 4355 | +0.80% | 122 | 719 | 3,164,870 |
| 2025-12-04 | 4370 | 4360 | 4405 | 4360 | -0.23% | 58 | 216 | 945,520 |
| 2025-12-03 | 4405 | 4370 | 4410 | 4325 | -0.91% | 61 | 213 | 930,650 |
| 2025-12-02 | 4440 | 4410 | 4465 | 4405 | -0.56% | 50 | 303 | 1,341,160 |
| 2025-12-01 | 4365 | 4435 | 4505 | 4335 | +1.37% | 174 | 970 | 4,285,190 |
| 2025-11-28 | 4365 | 4375 | 4380 | 4300 | +0.81% | 115 | 368 | 1,598,610 |
| 2025-11-27 | 4415 | 4340 | 4495 | 4220 | -1.59% | 237 | 801 | 3,489,665 |
| 2025-11-26 | 4405 | 4410 | 4455 | 4380 | +0.46% | 105 | 354 | 1,561,620 |
| 2025-11-25 | 4305 | 4390 | 4590 | 4290 | -0.23% | 251 | 744 | 3,278,390 |
| 2025-11-24 | 4475 | 4400 | 4490 | 4280 | +1.27% | 134 | 209 | 916,415 |
| 2025-11-21 | 4240 | 4345 | 4630 | 4240 | +2.00% | 304 | 1,190 | 5,209,105 |
| 2025-11-20 | 4230 | 4260 | 4260 | 4220 | +0.12% | 44 | 204 | 864,320 |
| 2025-11-19 | 4210 | 4255 | 4270 | 4200 | +1.31% | 85 | 234 | 992,360 |
| 2025-11-18 | 4180 | 4200 | 4220 | 4180 | +0.60% | 28 | 49 | 205,835 |
| 2025-11-17 | 4195 | 4175 | 4220 | 4155 | -0.83% | 84 | 211 | 882,680 |
| 2025-11-14 | 4205 | 4210 | 4220 | 4190 | +0.24% | 28 | 69 | 290,470 |
| 2025-11-13 | 4215 | 4200 | 4220 | 4195 | 0.00% | 43 | 123 | 516,830 |
| 2025-11-12 | 4235 | 4200 | 4285 | 4150 | -1.18% | 105 | 248 | 1,046,985 |
| 2025-11-11 | 4210 | 4250 | 4275 | 4200 | +0.35% | 58 | 212 | 902,595 |
| 2025-11-10 | 4250 | 4235 | 4275 | 4215 | -0.35% | 35 | 64 | 271,405 |
| 2025-11-07 | 4210 | 4250 | 4290 | 4210 | +1.55% | 40 | 82 | 347,145 |
| 2025-11-06 | 4225 | 4185 | 4240 | 4185 | -0.95% | 36 | 74 | 312,200 |
| 2025-11-05 | 4220 | 4225 | 4300 | 4205 | -0.35% | 36 | 113 | 479,515 |
| 2025-11-03 | 4220 | 4240 | 4270 | 4210 | -0.12% | 46 | 59 | 250,690 |
| 2025-11-01 | 4210 | 4245 | 4245 | 4190 | +0.59% | 31 | 107 | 451,400 |
| 2025-10-31 | 4185 | 4220 | 4220 | 4180 | -0.12% | 18 | 21 | 88,145 |
| 2025-10-30 | 4205 | 4225 | 4225 | 4190 | +0.96% | 27 | 70 | 295,275 |
| 2025-10-29 | 4160 | 4185 | 4190 | 4155 | +0.60% | 23 | 34 | 141,545 |
| 2025-10-28 | 4115 | 4160 | 4195 | 4115 | +0.24% | 37 | 56 | 232,835 |
| 2025-10-27 | 4205 | 4150 | 4205 | 4115 | -2.12% | 57 | 94 | 390,445 |
| 2025-10-24 | 4190 | 4240 | 4240 | 4180 | +1.44% | 15 | 20 | 84,125 |
| 2025-10-23 | 4210 | 4180 | 4225 | 4150 | -0.95% | 47 | 68 | 284,575 |
| 2025-10-22 | 4235 | 4220 | 4305 | 4205 | -0.12% | 94 | 196 | 833,865 |
| 2025-10-21 | 4390 | 4225 | 4390 | 4195 | -4.09% | 177 | 595 | 2,549,630 |
| 2025-10-20 | 4395 | 4405 | 4455 | 4385 | +0.23% | 131 | 311 | 1,373,110 |
| 2025-10-17 | 4400 | 4395 | 4430 | 4340 | -0.11% | 60 | 109 | 478,275 |
| 2025-10-16 | 4190 | 4400 | 4490 | 4125 | +4.27% | 267 | 1,044 | 4,465,530 |
| 2025-10-15 | 4195 | 4220 | 4260 | 4100 | +1.32% | 133 | 450 | 1,886,500 |
| 2025-10-14 | 4270 | 4165 | 4270 | 4140 | -1.42% | 139 | 276 | 1,151,080 |
| 2025-10-13 | 4270 | 4225 | 4295 | 4225 | -1.17% | 47 | 87 | 369,865 |
| 2025-10-10 | 4250 | 4275 | 4370 | 4210 | +1.06% | 132 | 274 | 1,173,875 |
| 2025-10-09 | 4340 | 4230 | 4340 | 4125 | -0.70% | 201 | 520 | 2,194,920 |
| 2025-10-08 | 4425 | 4260 | 4425 | 4245 | -1.84% | 103 | 233 | 1,005,435 |
| 2025-10-07 | 4315 | 4340 | 4495 | 4310 | +0.70% | 87 | 225 | 980,140 |
| 2025-10-06 | 4175 | 4310 | 4450 | 4135 | +1.29% | 210 | 469 | 2,001,500 |
| 2025-10-03 | 4375 | 4255 | 4435 | 4205 | -2.63% | 174 | 494 | 2,127,560 |
| 2025-10-02 | 4415 | 4370 | 4505 | 4345 | -0.68% | 114 | 247 | 1,083,125 |
| 2025-10-01 | 4585 | 4400 | 4585 | 4400 | -2.87% | 97 | 166 | 740,410 |
| 2025-09-30 | 4605 | 4530 | 4605 | 4450 | -1.31% | 112 | 192 | 863,225 |
| 2025-09-29 | 4655 | 4590 | 4675 | 4575 | -1.29% | 98 | 159 | 734,260 |
| 2025-09-26 | 4635 | 4650 | 4650 | 4585 | +0.76% | 37 | 84 | 388,890 |
| 2025-09-25 | 4555 | 4615 | 4745 | 4535 | +1.32% | 114 | 248 | 1,140,435 |
| 2025-09-24 | 4600 | 4555 | 4610 | 4495 | -1.30% | 187 | 484 | 2,192,560 |
| 2025-09-23 | 4640 | 4615 | 4740 | 4600 | -0.65% | 99 | 137 | 639,910 |
| 2025-09-22 | 4630 | 4645 | 4670 | 4545 | -0.54% | 111 | 178 | 820,540 |
| 2025-09-19 | 4800 | 4670 | 4800 | 4640 | -2.40% | 142 | 289 | 1,360,260 |
| 2025-09-18 | 4885 | 4785 | 4890 | 4770 | -1.95% | 91 | 228 | 1,097,005 |
| 2025-09-17 | 4820 | 4880 | 5020 | 4725 | +3.06% | 236 | 502 | 2,456,595 |
| 2025-09-16 | 4785 | 4735 | 4785 | 4705 | -0.73% | 74 | 131 | 623,120 |
| 2025-09-15 | 4800 | 4770 | 4845 | 4700 | -0.63% | 165 | 274 | 1,304,890 |
| 2025-09-12 | 5080 | 4800 | 5115 | 4645 | -5.70% | 756 | 2,080 | 10,013,885 |
| 2025-09-11 | 5000 | 5090 | 5100 | 4965 | +2.00% | 74 | 106 | 534,790 |
| 2025-09-10 | 5025 | 4990 | 5070 | 4985 | -0.99% | 131 | 197 | 989,995 |
| 2025-09-09 | 5110 | 5040 | 5160 | 4890 | -1.18% | 223 | 494 | 2,489,140 |
| 2025-09-08 | 5130 | 5100 | 5150 | 5035 | -0.78% | 196 | 398 | 2,026,330 |
| 2025-09-05 | 5050 | 5140 | 5160 | 5035 | +1.38% | 99 | 191 | 972,120 |
| 2025-09-04 | 5215 | 5070 | 5215 | 5055 | -2.78% | 148 | 275 | 1,409,230 |
| 2025-09-03 | 5035 | 5215 | 5405 | 5030 | +4.82% | 607 | 1,560 | 8,202,365 |
| 2025-09-02 | 5025 | 4975 | 5025 | 4920 | -0.50% | 56 | 124 | 617,050 |
| 2025-09-01 | 5025 | 5000 | 5095 | 4965 | 0.00% | 56 | 78 | 391,765 |
| 2025-08-29 | 5010 | 5000 | 5010 | 4925 | +0.20% | 83 | 279 | 1,391,090 |
| 2025-08-28 | 5040 | 4990 | 5040 | 4945 | -0.60% | 85 | 184 | 918,210 |
| 2025-08-27 | 5090 | 5020 | 5090 | 4980 | -0.30% | 55 | 69 | 347,070 |
| 2025-08-26 | 5065 | 5035 | 5085 | 4900 | -0.30% | 96 | 228 | 1,145,075 |
| 2025-08-25 | 5085 | 5050 | 5180 | 5010 | -0.88% | 77 | 118 | 597,955 |
| 2025-08-22 | 5115 | 5095 | 5135 | 4945 | -0.68% | 163 | 277 | 1,397,245 |
| 2025-08-21 | 5195 | 5130 | 5200 | 5110 | -1.82% | 63 | 141 | 725,315 |
| 2025-08-20 | 5235 | 5225 | 5250 | 5170 | +1.16% | 119 | 356 | 1,856,350 |
| 2025-08-19 | 5205 | 5165 | 5290 | 5015 | -0.29% | 168 | 341 | 1,769,405 |
| 2025-08-18 | 5155 | 5180 | 5210 | 5075 | -0.58% | 121 | 207 | 1,064,590 |
| 2025-08-15 | 5175 | 5210 | 5220 | 5165 | +0.58% | 80 | 138 | 717,715 |
| 2025-08-14 | 5190 | 5180 | 5215 | 5160 | -0.58% | 68 | 146 | 757,105 |
| 2025-08-13 | 5270 | 5210 | 5290 | 5200 | -0.67% | 71 | 168 | 881,735 |
| 2025-08-12 | 5325 | 5245 | 5335 | 5150 | -1.96% | 122 | 244 | 1,278,520 |
| 2025-08-11 | 5305 | 5350 | 5425 | 5205 | +1.52% | 318 | 680 | 3,616,420 |
| 2025-08-08 | 5155 | 5270 | 5300 | 5110 | +2.83% | 143 | 449 | 2,334,915 |
| 2025-08-07 | 5040 | 5125 | 5430 | 5030 | +1.49% | 511 | 1,228 | 6,410,640 |
| 2025-08-06 | 4955 | 5050 | 5110 | 4950 | +1.51% | 148 | 458 | 2,300,310 |
| 2025-08-05 | 4995 | 4975 | 5250 | 4850 | -0.30% | 188 | 474 | 2,373,995 |
| 2025-08-04 | 4990 | 4990 | 4990 | 4915 | +0.81% | 54 | 139 | 689,190 |
| 2025-08-01 | 4920 | 4950 | 4965 | 4850 | +1.33% | 73 | 130 | 640,735 |
| 2025-07-31 | 4935 | 4885 | 4935 | 4795 | +2.20% | 55 | 89 | 435,655 |
| 2025-07-30 | 4835 | 4780 | 4945 | 4685 | -0.31% | 80 | 160 | 772,275 |
| 2025-07-29 | 4925 | 4795 | 4925 | 4605 | -1.03% | 66 | 105 | 503,155 |
| 2025-07-28 | 4860 | 4845 | 4995 | 4835 | +0.31% | 167 | 368 | 1,813,125 |
| 2025-07-25 | 4865 | 4830 | 4900 | 4720 | 0.00% | 124 | 182 | 879,855 |
| 2025-07-24 | 4990 | 4830 | 4990 | 4780 | -0.82% | 65 | 119 | 578,090 |
| 2025-07-23 | 4900 | 4870 | 4930 | 4800 | +0.21% | 78 | 118 | 575,180 |
| 2025-07-22 | 4880 | 4860 | 4880 | 4815 | +0.10% | 55 | 107 | 518,445 |
| 2025-07-21 | 4825 | 4855 | 4945 | 4825 | +0.94% | 127 | 189 | 922,250 |
| 2025-07-18 | 4790 | 4810 | 4875 | 4750 | -0.10% | 116 | 382 | 1,829,120 |
| 2025-07-17 | 4800 | 4815 | 4825 | 4775 | +0.84% | 56 | 146 | 700,350 |
| 2025-07-16 | 4840 | 4775 | 4900 | 4665 | +0.42% | 166 | 362 | 1,721,280 |
| 2025-07-15 | 4555 | 4755 | 5010 | 4495 | +4.16% | 303 | 622 | 2,998,720 |
| 2025-07-14 | 4420 | 4565 | 4595 | 4310 | +3.05% | 112 | 248 | 1,095,105 |
| 2025-07-11 | 4540 | 4430 | 4540 | 4375 | -2.10% | 102 | 269 | 1,207,390 |
| 2025-07-10 | 4550 | 4525 | 4590 | 4500 | +0.11% | 53 | 99 | 449,525 |
| 2025-07-09 | 4670 | 4520 | 4670 | 4500 | -2.16% | 109 | 187 | 849,420 |
| 2025-07-08 | 4760 | 4620 | 4760 | 4565 | -2.22% | 161 | 362 | 1,688,795 |
| 2025-07-07 | 4785 | 4725 | 4800 | 4700 | -1.36% | 135 | 327 | 1,546,385 |
| 2025-07-04 | 4845 | 4790 | 4865 | 4790 | -1.14% | 75 | 122 | 587,895 |
| 2025-07-03 | 4760 | 4845 | 4870 | 4740 | +1.36% | 85 | 171 | 822,320 |
| 2025-07-02 | 4795 | 4780 | 4810 | 4775 | -0.31% | 63 | 151 | 723,755 |
| 2025-07-01 | 4870 | 4795 | 4870 | 4770 | -0.21% | 74 | 212 | 1,016,015 |
| 2025-06-30 | 4880 | 4805 | 4880 | 4760 | -0.41% | 101 | 197 | 944,620 |
| 2025-06-27 | 4840 | 4825 | 4865 | 4800 | -0.41% | 65 | 107 | 516,945 |
| 2025-06-26 | 4915 | 4845 | 4915 | 4735 | -0.72% | 85 | 176 | 850,340 |
| 2025-06-25 | 5080 | 4880 | 5080 | 4845 | -0.10% | 95 | 289 | 1,409,695 |
| 2025-06-24 | 4905 | 4885 | 4995 | 4825 | +1.56% | 87 | 181 | 887,080 |
| 2025-06-23 | 4805 | 4810 | 4850 | 4800 | -1.13% | 71 | 127 | 611,735 |
| 2025-06-20 | 4865 | 4865 | 4965 | 4825 | -0.51% | 69 | 126 | 615,875 |
| 2025-06-19 | 4990 | 4890 | 5010 | 4815 | -0.91% | 79 | 149 | 729,685 |
| 2025-06-18 | 5095 | 4935 | 5100 | 4905 | -2.18% | 107 | 288 | 1,439,470 |
| 2025-06-17 | 4985 | 5045 | 5045 | 4825 | +3.28% | 64 | 141 | 701,655 |
| 2025-06-16 | 4825 | 4885 | 5000 | 4825 | +0.62% | 70 | 122 | 599,995 |
| 2025-06-13 | 4835 | 4855 | 4925 | 4815 | 0.00% | 44 | 64 | 310,725 |
| 2025-06-11 | 4850 | 4855 | 4860 | 4715 | -0.51% | 77 | 129 | 623,035 |
| 2025-06-10 | 4925 | 4880 | 4925 | 4865 | -0.61% | 49 | 79 | 385,630 |
| 2025-06-09 | 5000 | 4910 | 5055 | 4855 | -2.87% | 101 | 212 | 1,051,800 |
| 2025-06-06 | 5055 | 5055 | 5090 | 5045 | 0.00% | 71 | 141 | 714,155 |
| 2025-06-05 | 5125 | 5055 | 5125 | 5020 | -0.20% | 43 | 65 | 328,965 |
| 2025-06-04 | 5050 | 5065 | 5100 | 5050 | +1.20% | 78 | 161 | 817,800 |
| 2025-06-03 | 4995 | 5005 | 5005 | 4940 | +1.42% | 41 | 121 | 603,245 |
| 2025-06-02 | 4900 | 4935 | 4950 | 4870 | +0.61% | 44 | 78 | 382,500 |
| 2025-05-30 | 4860 | 4905 | 4925 | 4850 | +0.31% | 42 | 74 | 362,505 |
| 2025-05-29 | 4935 | 4890 | 4945 | 4785 | -0.31% | 90 | 299 | 1,460,870 |
| 2025-05-28 | 4820 | 4905 | 5015 | 4805 | +1.03% | 135 | 350 | 1,726,925 |
| 2025-05-27 | 4855 | 4855 | 4895 | 4840 | +0.83% | 43 | 87 | 423,510 |
| 2025-05-26 | 4850 | 4815 | 4905 | 4800 | -2.92% | 89 | 222 | 1,074,795 |
| 2025-05-23 | 4950 | 4960 | 5030 | 4930 | -0.90% | 92 | 233 | 1,160,820 |
| 2025-05-22 | 5040 | 5005 | 5150 | 4890 | -1.67% | 250 | 790 | 3,965,275 |
| 2025-05-21 | 5080 | 5090 | 5125 | 5055 | -0.49% | 100 | 250 | 1,271,490 |
| 2025-05-20 | 5165 | 5115 | 5180 | 5100 | -0.97% | 97 | 254 | 1,302,400 |
| 2025-05-19 | 5155 | 5165 | 5435 | 5090 | +0.88% | 389 | 1,066 | 5,601,440 |
| 2025-05-16 | 5170 | 5120 | 5180 | 5055 | -0.58% | 107 | 250 | 1,276,770 |
| 2025-05-15 | 5160 | 5150 | 5300 | 5070 | -1.06% | 203 | 648 | 3,343,220 |
| 2025-05-14 | 5210 | 5205 | 5240 | 5185 | +0.39% | 48 | 163 | 847,685 |
| 2025-05-13 | 5190 | 5185 | 5315 | 5130 | +0.58% | 105 | 237 | 1,233,705 |
| 2025-05-12 | 5295 | 5155 | 5405 | 5155 | -0.87% | 232 | 504 | 2,645,980 |
| 2025-05-08 | 5215 | 5200 | 5340 | 5135 | +0.19% | 174 | 466 | 2,424,170 |
| 2025-05-07 | 5105 | 5190 | 5230 | 5035 | +0.78% | 136 | 253 | 1,298,100 |
| 2025-05-06 | 5220 | 5150 | 5350 | 5110 | +0.29% | 108 | 244 | 1,269,975 |
| 2025-05-05 | 5060 | 5135 | 5495 | 5060 | -0.58% | 75 | 169 | 876,165 |
| 2025-05-02 | 5090 | 5165 | 5165 | 5020 | +1.37% | 83 | 182 | 926,575 |
| 2025-04-30 | 5320 | 5095 | 5320 | 5060 | -4.41% | 191 | 520 | 2,682,695 |
| 2025-04-29 | 5385 | 5330 | 5470 | 5325 | -0.37% | 124 | 348 | 1,874,975 |
| 2025-04-28 | 5310 | 5350 | 5660 | 5215 | +0.94% | 457 | 1,250 | 6,809,000 |
| 2025-04-25 | 5330 | 5300 | 5350 | 5255 | +0.66% | 98 | 231 | 1,228,550 |
| 2025-04-24 | 5190 | 5265 | 5310 | 5190 | +1.94% | 137 | 313 | 1,641,775 |
| 2025-04-23 | 5130 | 5165 | 5195 | 5110 | -1.24% | 90 | 106 | 546,000 |
| 2025-04-22 | 5300 | 5230 | 5385 | 5120 | -1.04% | 188 | 421 | 2,207,695 |
| 2025-04-21 | 5225 | 5285 | 5295 | 5160 | +1.93% | 96 | 183 | 958,435 |
| 2025-04-18 | 5195 | 5185 | 5250 | 5140 | -0.10% | 124 | 221 | 1,152,195 |
| 2025-04-17 | 5310 | 5190 | 5445 | 5140 | -2.26% | 124 | 249 | 1,304,820 |
| 2025-04-16 | 5120 | 5310 | 5310 | 5110 | +3.61% | 178 | 342 | 1,780,340 |
| 2025-04-15 | 5065 | 5125 | 5175 | 5065 | +0.49% | 60 | 91 | 465,880 |
| 2025-04-14 | 5060 | 5100 | 5155 | 5030 | +0.20% | 76 | 145 | 738,000 |
| 2025-04-11 | 5070 | 5090 | 5130 | 5055 | +0.89% | 144 | 351 | 1,786,925 |
| 2025-04-10 | 5140 | 5045 | 5200 | 4975 | +2.44% | 217 | 497 | 2,517,065 |
| 2025-04-09 | 5105 | 4925 | 5185 | 4590 | -4.83% | 551 | 1,234 | 6,001,685 |
| 2025-04-08 | 5140 | 5175 | 5215 | 5135 | +0.98% | 127 | 208 | 1,075,255 |
| 2025-04-07 | 5025 | 5125 | 5225 | 4950 | -1.25% | 306 | 624 | 3,147,610 |
| 2025-04-04 | 5250 | 5190 | 5310 | 5100 | -0.57% | 275 | 667 | 3,456,320 |
| 2025-04-03 | 5395 | 5220 | 5435 | 5210 | -2.34% | 329 | 910 | 4,864,715 |
| 2025-04-02 | 5565 | 5345 | 5680 | 5195 | -4.72% | 902 | 3,100 | 16,628,125 |
| 2025-04-01 | 5685 | 5610 | 5800 | 5500 | +0.54% | 608 | 1,677 | 9,472,300 |
| 2025-03-31 | 6115 | 5580 | 6225 | 5320 | -9.71% | 2663 | 10,136 | 56,679,220 |
| 2025-03-28 | 6500 | 6180 | 6540 | 6145 | -6.22% | 317 | 926 | 5,824,510 |
| 2025-03-27 | 6730 | 6590 | 6735 | 6590 | -2.37% | 144 | 333 | 2,215,790 |
| 2025-03-26 | 6735 | 6750 | 6895 | 6725 | +0.97% | 205 | 476 | 3,237,965 |
| 2025-03-25 | 6750 | 6685 | 6795 | 6595 | -0.89% | 167 | 323 | 2,157,820 |
| 2025-03-24 | 6815 | 6745 | 6870 | 6735 | -0.66% | 94 | 207 | 1,405,160 |
| 2025-03-21 | 6910 | 6790 | 6950 | 6790 | -1.67% | 122 | 250 | 1,716,960 |
| 2025-03-20 | 6975 | 6905 | 6975 | 6805 | -0.22% | 180 | 446 | 3,068,690 |
| 2025-03-19 | 6850 | 6920 | 7265 | 6770 | +0.44% | 479 | 1,437 | 10,051,345 |
| 2025-03-18 | 6905 | 6890 | 6995 | 6835 | +1.03% | 176 | 432 | 2,993,745 |
| 2025-03-17 | 6850 | 6820 | 6910 | 6815 | +1.64% | 97 | 185 | 1,266,340 |
| 2025-03-14 | 6650 | 6710 | 6780 | 6640 | +1.74% | 82 | 150 | 1,007,955 |
| 2025-03-13 | 6620 | 6595 | 6680 | 6595 | -1.71% | 89 | 135 | 893,535 |
| 2025-03-12 | 6710 | 6710 | 6780 | 6625 | -0.45% | 124 | 184 | 1,230,235 |
| 2025-03-11 | 6735 | 6740 | 6825 | 6725 | -0.81% | 91 | 147 | 996,235 |
| 2025-03-10 | 6870 | 6795 | 6870 | 6775 | +0.37% | 127 | 322 | 2,195,870 |
| 2025-03-07 | 6870 | 6770 | 6990 | 6770 | -1.67% | 194 | 372 | 2,561,945 |
| 2025-03-06 | 7000 | 6885 | 7200 | 6780 | -2.13% | 253 | 620 | 4,308,300 |
| 2025-03-05 | 6805 | 7035 | 7095 | 6805 | +4.15% | 274 | 927 | 6,470,975 |
| 2025-03-04 | 6645 | 6755 | 6825 | 6565 | +2.50% | 209 | 404 | 2,716,135 |
| 2025-03-03 | 6770 | 6590 | 6790 | 6560 | -3.23% | 267 | 440 | 2,931,380 |
| 2025-02-28 | 6955 | 6810 | 7000 | 6590 | -2.37% | 747 | 1,858 | 12,537,530 |
| 2025-02-27 | 7090 | 6975 | 7115 | 6855 | -1.48% | 325 | 787 | 5,490,685 |
| 2025-02-26 | 7195 | 7080 | 7400 | 6975 | -0.84% | 677 | 1,807 | 12,986,650 |
| 2025-02-25 | 7140 | 7140 | 7180 | 7020 | +2.73% | 455 | 1,113 | 7,903,865 |
| 2025-02-24 | 7150 | 6950 | 7150 | 6875 | +1.53% | 284 | 876 | 6,089,850 |
| 2025-02-21 | 6900 | 6845 | 6945 | 6755 | -0.15% | 292 | 1,143 | 7,831,870 |
| 2025-02-20 | 6860 | 6855 | 6940 | 6835 | -0.72% | 258 | 1,147 | 7,890,065 |
| 2025-02-19 | 6985 | 6905 | 7195 | 6820 | -1.57% | 327 | 800 | 5,582,535 |
| 2025-02-18 | 7135 | 7015 | 7190 | 6965 | -1.68% | 257 | 732 | 5,136,740 |
| 2025-02-17 | 7050 | 7135 | 7250 | 7050 | +2.22% | 281 | 648 | 4,606,770 |
| 2025-02-14 | 6975 | 6980 | 7040 | 6935 | +0.14% | 194 | 445 | 3,113,980 |
| 2025-02-13 | 6990 | 6970 | 7030 | 6815 | +1.68% | 210 | 459 | 3,185,805 |
| 2025-02-12 | 6915 | 6855 | 6955 | 6805 | +0.07% | 123 | 284 | 1,948,825 |
| 2025-02-11 | 6890 | 6850 | 6890 | 6835 | -0.36% | 97 | 173 | 1,187,900 |
| 2025-02-10 | 6740 | 6875 | 7050 | 6710 | +2.92% | 395 | 840 | 5,829,960 |
| 2025-02-07 | 6845 | 6680 | 6905 | 6625 | -3.33% | 353 | 701 | 4,724,235 |
| 2025-02-06 | 6945 | 6910 | 6960 | 6860 | -0.22% | 215 | 686 | 4,734,430 |
| 2025-02-05 | 7105 | 6925 | 7160 | 6795 | -3.08% | 394 | 858 | 5,942,295 |
| 2025-02-04 | 7170 | 7145 | 7210 | 7125 | +0.49% | 115 | 227 | 1,627,120 |
| 2025-02-03 | 6990 | 7110 | 7260 | 6975 | +0.92% | 187 | 486 | 3,449,510 |
| 2025-01-31 | 7110 | 7045 | 7110 | 7020 | -0.42% | 135 | 348 | 2,464,575 |
| 2025-01-30 | 7050 | 7075 | 7100 | 7030 | +0.43% | 169 | 385 | 2,720,265 |
| 2025-01-29 | 7125 | 7045 | 7150 | 6955 | -1.05% | 347 | 1,105 | 7,776,395 |
| 2025-01-28 | 7050 | 7120 | 7600 | 7050 | -0.56% | 288 | 723 | 5,218,490 |
| 2025-01-27 | 7130 | 7160 | 7340 | 7130 | +0.21% | 145 | 401 | 2,888,565 |
| 2025-01-24 | 7085 | 7145 | 7200 | 7015 | +1.64% | 270 | 658 | 4,668,145 |
| 2025-01-23 | 7120 | 7030 | 7180 | 7030 | -1.61% | 226 | 696 | 4,925,665 |
| 2025-01-22 | 7180 | 7145 | 7195 | 7000 | -0.14% | 318 | 836 | 5,960,075 |
| 2025-01-21 | 7115 | 7155 | 7250 | 7040 | +0.21% | 200 | 411 | 2,918,005 |
| 2025-01-20 | 7265 | 7140 | 7300 | 7020 | -0.70% | 344 | 868 | 6,218,890 |
| 2025-01-17 | 7225 | 7190 | 7400 | 7165 | -0.48% | 230 | 559 | 4,033,375 |
| 2025-01-16 | 7245 | 7225 | 7295 | 7175 | +0.84% | 321 | 929 | 6,714,105 |
| 2025-01-15 | 7195 | 7165 | 7210 | 7140 | -0.21% | 108 | 256 | 1,836,755 |
| 2025-01-14 | 7215 | 7180 | 7280 | 7135 | -0.21% | 218 | 714 | 5,147,495 |
| 2025-01-13 | 7175 | 7195 | 7215 | 7115 | +1.41% | 111 | 275 | 1,974,265 |
| 2025-01-10 | 7105 | 7095 | 7230 | 7000 | -0.70% | 190 | 441 | 3,151,065 |
| 2025-01-09 | 7585 | 7145 | 7785 | 7000 | -5.49% | 599 | 1,157 | 8,534,495 |
| 2025-01-08 | 7430 | 7560 | 7905 | 7090 | +5.00% | 1021 | 2,462 | 18,536,975 |
| 2025-01-06 | 6455 | 7200 | 7200 | 6310 | +9.67% | 734 | 1,626 | 11,097,655 |
| 2025-01-03 | 6125 | 6565 | 6630 | 6125 | 0.00% | 630 | 1,403 | 9,184,915 |