ЕвропЭлектротехника
EELT
8.24 ₽ -0.96% ↓История котировок EELT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 12.04 | 12.6 | 12.66 | 12.04 | +4.65% | 504 | 330,160 | 4,047,162 |
| 2024-12-28 | 11.98 | 12.04 | 12.08 | 11.72 | +2.73% | 292 | 211,650 | 2,533,651 |
| 2024-12-27 | 12.02 | 11.72 | 12.18 | 11.72 | -2.50% | 240 | 99,440 | 1,190,879 |
| 2024-12-26 | 12.02 | 12.02 | 12.3 | 12 | +0.33% | 283 | 225,610 | 2,741,381 |
| 2024-12-25 | 11.96 | 11.98 | 12.02 | 11.84 | +0.67% | 288 | 122,740 | 1,460,303 |
| 2024-12-24 | 12.04 | 11.9 | 12.04 | 11.76 | -0.50% | 228 | 90,310 | 1,072,512 |
| 2024-12-23 | 11.82 | 11.96 | 12.32 | 11.74 | +1.70% | 346 | 267,800 | 3,191,473 |
| 2024-12-20 | 11.18 | 11.76 | 11.96 | 11.18 | +5.38% | 494 | 328,570 | 3,832,979 |
| 2024-12-19 | 11.06 | 11.16 | 11.26 | 11 | +1.45% | 272 | 721,690 | 8,044,506 |
| 2024-12-18 | 10.96 | 11 | 11.08 | 10.84 | +0.18% | 289 | 68,720 | 751,524 |
| 2024-12-17 | 11 | 10.98 | 11.12 | 10.94 | -0.18% | 281 | 74,450 | 819,814 |
| 2024-12-16 | 11.56 | 11 | 11.56 | 11 | -4.84% | 508 | 307,140 | 3,430,838 |
| 2024-12-13 | 11.68 | 11.56 | 11.86 | 11.52 | -0.86% | 234 | 71,350 | 826,149 |
| 2024-12-12 | 11.96 | 11.66 | 12.04 | 11.62 | -2.51% | 357 | 122,230 | 1,436,156 |
| 2024-12-11 | 11.94 | 11.96 | 12 | 11.84 | +0.34% | 151 | 61,070 | 729,943 |
| 2024-12-10 | 12.06 | 11.92 | 12.08 | 11.8 | -1.16% | 276 | 89,750 | 1,069,996 |
| 2024-12-09 | 12.16 | 12.06 | 12.88 | 12.02 | -0.99% | 391 | 94,240 | 1,152,156 |
| 2024-12-06 | 12.14 | 12.18 | 12.18 | 11.84 | +0.50% | 240 | 85,580 | 1,028,257 |
| 2024-12-05 | 12.1 | 12.12 | 12.2 | 11.9 | +0.33% | 196 | 87,810 | 1,054,168 |
| 2024-12-04 | 12.2 | 12.08 | 12.2 | 12.02 | -0.98% | 191 | 67,090 | 812,501 |
| 2024-12-03 | 12.3 | 12.2 | 12.32 | 12.16 | -0.81% | 124 | 37,570 | 459,304 |
| 2024-12-02 | 12.12 | 12.3 | 12.46 | 12.12 | +1.49% | 198 | 84,900 | 1,038,323 |
| 2024-11-29 | 12.04 | 12.12 | 12.2 | 12.02 | +0.66% | 173 | 53,070 | 643,411 |
| 2024-11-28 | 11.9 | 12.04 | 12.2 | 11.9 | +1.01% | 196 | 47,460 | 571,538 |
| 2024-11-27 | 12.08 | 11.92 | 12.08 | 11 | -1.32% | 567 | 202,040 | 2,356,037 |
| 2024-11-26 | 12.26 | 12.08 | 12.36 | 11.88 | -1.31% | 520 | 193,740 | 2,328,034 |
| 2024-11-25 | 12.44 | 12.24 | 12.68 | 12.12 | -1.45% | 378 | 113,090 | 1,396,948 |
| 2024-11-22 | 12.72 | 12.42 | 13.08 | 12.32 | -2.05% | 531 | 280,830 | 3,553,479 |
| 2024-11-21 | 12.34 | 12.68 | 13.12 | 12.34 | +2.92% | 460 | 315,200 | 3,997,794 |
| 2024-11-20 | 12.2 | 12.32 | 12.56 | 12.1 | +0.82% | 268 | 143,530 | 1,776,302 |
| 2024-11-19 | 12.54 | 12.22 | 12.56 | 12.2 | -2.24% | 286 | 92,620 | 1,138,901 |
| 2024-11-18 | 12.68 | 12.5 | 12.68 | 12.38 | -1.73% | 269 | 79,660 | 995,415 |
| 2024-11-15 | 12.64 | 12.72 | 13.08 | 12.5 | +0.95% | 264 | 80,280 | 1,011,671 |
| 2024-11-14 | 13.06 | 12.6 | 13.2 | 12.5 | -3.82% | 387 | 320,820 | 4,111,318 |
| 2024-11-13 | 13.08 | 13.1 | 13.34 | 12.72 | -0.15% | 503 | 148,870 | 1,940,179 |
| 2024-11-12 | 12.68 | 13.12 | 13.44 | 12.42 | +3.63% | 453 | 226,890 | 2,909,676 |
| 2024-11-11 | 12.12 | 12.66 | 12.68 | 12.1 | +5.15% | 665 | 524,830 | 6,489,649 |
| 2024-11-08 | 12.12 | 12.04 | 12.48 | 12.04 | +0.17% | 255 | 91,150 | 1,107,464 |
| 2024-11-07 | 12.1 | 12.02 | 12.18 | 11.92 | -0.50% | 158 | 54,980 | 659,817 |
| 2024-11-06 | 12 | 12.08 | 12.2 | 11.94 | +0.83% | 339 | 181,310 | 2,182,584 |
| 2024-11-05 | 12.16 | 11.98 | 12.2 | 11.98 | -1.32% | 278 | 223,880 | 2,691,183 |
| 2024-11-02 | 12.08 | 12.14 | 12.48 | 12.04 | +0.83% | 221 | 93,720 | 1,140,067 |
| 2024-11-01 | 12.1 | 12.04 | 12.16 | 11.98 | -0.99% | 259 | 68,190 | 822,068 |
| 2024-10-31 | 12.24 | 12.16 | 12.46 | 12 | -0.82% | 251 | 84,090 | 1,016,558 |
| 2024-10-30 | 12.74 | 12.26 | 12.76 | 11.68 | -1.45% | 1277 | 1,073,570 | 12,876,639 |
| 2024-10-29 | 12.8 | 12.44 | 12.8 | 12.06 | -2.81% | 690 | 218,130 | 2,731,269 |
| 2024-10-28 | 13.2 | 12.8 | 13.2 | 12.74 | -4.33% | 578 | 245,180 | 3,160,380 |
| 2024-10-25 | 13.52 | 13.38 | 13.98 | 12.72 | -2.19% | 532 | 202,200 | 2,699,684 |
| 2024-10-24 | 13.8 | 13.68 | 13.96 | 13.38 | +2.40% | 255 | 146,500 | 1,984,812 |
| 2024-10-23 | 13.5 | 13.36 | 13.62 | 13.24 | -0.74% | 273 | 148,820 | 1,998,946 |
| 2024-10-22 | 13.62 | 13.46 | 13.64 | 13.36 | -1.03% | 250 | 45,800 | 617,044 |
| 2024-10-21 | 13.8 | 13.6 | 13.86 | 13.6 | -1.31% | 245 | 75,170 | 1,025,533 |
| 2024-10-18 | 13.76 | 13.78 | 13.96 | 13.7 | -0.14% | 125 | 23,140 | 319,259 |
| 2024-10-17 | 13.86 | 13.8 | 13.98 | 13.66 | -0.43% | 296 | 79,090 | 1,087,513 |
| 2024-10-16 | 14.04 | 13.86 | 14.1 | 13.86 | -0.86% | 174 | 28,900 | 402,253 |
| 2024-10-15 | 13.58 | 13.98 | 14.1 | 13.58 | +3.25% | 405 | 109,660 | 1,526,671 |
| 2024-10-14 | 13.66 | 13.54 | 13.8 | 13.5 | -0.73% | 366 | 142,720 | 1,947,583 |
| 2024-10-11 | 13.8 | 13.64 | 13.86 | 13.54 | -1.02% | 279 | 70,470 | 965,726 |
| 2024-10-10 | 13.84 | 13.78 | 14.02 | 13.74 | -0.58% | 232 | 73,910 | 1,027,945 |
| 2024-10-09 | 14.08 | 13.86 | 14.14 | 13.78 | -1.70% | 315 | 83,240 | 1,156,469 |
| 2024-10-08 | 14.1 | 14.1 | 14.32 | 14.06 | 0.00% | 207 | 48,900 | 692,132 |
| 2024-10-07 | 14.48 | 14.1 | 14.48 | 14.04 | -1.40% | 258 | 59,620 | 845,567 |
| 2024-10-04 | 14.3 | 14.3 | 14.52 | 14.28 | 0.00% | 174 | 36,960 | 531,203 |
| 2024-10-03 | 14.66 | 14.3 | 14.8 | 14.16 | -2.46% | 299 | 88,500 | 1,273,269 |
| 2024-10-02 | 14.5 | 14.66 | 14.9 | 14.5 | +1.24% | 417 | 139,830 | 2,065,877 |
| 2024-10-01 | 14.42 | 14.48 | 14.62 | 14.2 | +0.56% | 416 | 182,570 | 2,633,176 |
| 2024-09-30 | 14.58 | 14.4 | 14.58 | 14.28 | -0.41% | 326 | 86,240 | 1,244,258 |
| 2024-09-27 | 14.68 | 14.46 | 14.78 | 14.4 | -1.36% | 277 | 188,160 | 2,726,517 |
| 2024-09-26 | 14.78 | 14.66 | 14.78 | 14.16 | -0.81% | 254 | 67,660 | 989,027 |
| 2024-09-25 | 15.06 | 14.78 | 15.16 | 14.72 | -1.73% | 311 | 212,530 | 3,158,208 |
| 2024-09-24 | 15.08 | 15.04 | 15.26 | 15 | -0.40% | 346 | 92,320 | 1,395,289 |
| 2024-09-23 | 14.44 | 15.1 | 15.3 | 14.4 | +4.86% | 553 | 201,390 | 2,968,115 |
| 2024-09-20 | 14.3 | 14.4 | 14.5 | 14.06 | +0.70% | 351 | 75,150 | 1,070,824 |
| 2024-09-19 | 14.36 | 14.3 | 14.36 | 13.32 | -0.14% | 382 | 119,140 | 1,672,281 |
| 2024-09-18 | 14.18 | 14.32 | 14.6 | 14.16 | +1.27% | 319 | 100,800 | 1,450,094 |
| 2024-09-17 | 14.06 | 14.14 | 14.28 | 13.92 | +0.86% | 305 | 132,800 | 1,871,772 |
| 2024-09-16 | 13.5 | 14.02 | 14.6 | 13.5 | +3.70% | 564 | 223,260 | 3,124,040 |
| 2024-09-13 | 13.62 | 13.52 | 13.64 | 13.4 | +0.15% | 278 | 67,590 | 912,605 |
| 2024-09-12 | 13.64 | 13.5 | 13.78 | 13.06 | -1.32% | 407 | 160,170 | 2,126,133 |
| 2024-09-11 | 13.74 | 13.68 | 13.92 | 13.6 | 0.00% | 183 | 37,710 | 516,368 |
| 2024-09-10 | 13.8 | 13.68 | 14.04 | 13.52 | -0.87% | 452 | 252,320 | 3,475,187 |
| 2024-09-09 | 13.58 | 13.8 | 14.08 | 13.54 | +2.53% | 309 | 171,430 | 2,346,026 |
| 2024-09-06 | 13.62 | 13.46 | 13.86 | 13.42 | -1.32% | 246 | 90,790 | 1,236,564 |
| 2024-09-05 | 13.54 | 13.64 | 13.9 | 13.48 | +0.59% | 365 | 180,680 | 2,476,278 |
| 2024-09-04 | 13.56 | 13.56 | 13.58 | 13.24 | -0.15% | 438 | 128,300 | 1,724,079 |
| 2024-09-03 | 13.18 | 13.58 | 13.64 | 13.02 | +4.46% | 415 | 223,450 | 2,983,203 |
| 2024-09-02 | 13 | 13 | 13.2 | 12.66 | -1.22% | 753 | 374,060 | 4,815,648 |
| 2024-08-30 | 13.7 | 13.16 | 13.7 | 13.06 | -4.22% | 584 | 251,170 | 3,360,129 |
| 2024-08-29 | 13.8 | 13.74 | 13.9 | 13.6 | +0.59% | 311 | 105,440 | 1,445,556 |
| 2024-08-28 | 13.96 | 13.66 | 14.22 | 13.38 | -1.73% | 650 | 380,760 | 5,167,298 |
| 2024-08-27 | 14.68 | 13.9 | 14.68 | 13.7 | -5.95% | 1792 | 758,030 | 10,679,847 |
| 2024-08-26 | 15.32 | 14.78 | 15.7 | 14.78 | -3.40% | 557 | 279,400 | 4,274,273 |
| 2024-08-23 | 15.42 | 15.3 | 15.58 | 15.2 | -0.78% | 468 | 116,590 | 1,789,713 |
| 2024-08-22 | 15.54 | 15.42 | 15.64 | 15.4 | -0.77% | 308 | 101,110 | 1,572,026 |
| 2024-08-21 | 15.78 | 15.54 | 15.82 | 15.4 | -1.52% | 500 | 146,840 | 2,284,293 |
| 2024-08-20 | 15.88 | 15.78 | 15.92 | 15.6 | -0.50% | 348 | 140,160 | 2,205,690 |
| 2024-08-19 | 16.3 | 15.86 | 16.3 | 15.76 | -2.70% | 411 | 116,600 | 1,862,585 |
| 2024-08-16 | 16.52 | 16.3 | 17.38 | 16.2 | -1.33% | 463 | 242,270 | 4,008,467 |
| 2024-08-15 | 16.52 | 16.52 | 16.74 | 16.48 | 0.00% | 216 | 73,490 | 1,217,714 |
| 2024-08-14 | 16.7 | 16.52 | 16.86 | 16.5 | -0.96% | 266 | 81,340 | 1,360,674 |
| 2024-08-13 | 16.58 | 16.68 | 16.72 | 16.48 | +0.60% | 309 | 95,640 | 1,588,810 |
| 2024-08-12 | 16.64 | 16.58 | 16.88 | 16.38 | +0.48% | 290 | 145,210 | 2,402,306 |
| 2024-08-09 | 16.4 | 16.5 | 16.66 | 16.2 | +1.23% | 236 | 98,230 | 1,620,312 |
| 2024-08-08 | 16.1 | 16.3 | 16.3 | 15.94 | +0.87% | 281 | 130,190 | 2,095,159 |
| 2024-08-07 | 16 | 16.16 | 16.36 | 15.8 | +1.25% | 355 | 117,310 | 1,885,855 |
| 2024-08-06 | 16.2 | 15.96 | 16.54 | 15.58 | -1.97% | 674 | 301,920 | 4,858,255 |
| 2024-08-05 | 16.8 | 16.28 | 17 | 15.8 | -4.80% | 697 | 257,270 | 4,228,235 |
| 2024-08-02 | 17 | 17.1 | 17.22 | 16.54 | +0.59% | 490 | 234,240 | 3,950,405 |
| 2024-08-01 | 16.1 | 17 | 17.04 | 16.04 | +5.72% | 602 | 500,740 | 8,327,750 |
| 2024-07-31 | 16.28 | 16.08 | 16.28 | 15.9 | -0.62% | 261 | 151,990 | 2,441,398 |
| 2024-07-30 | 15.98 | 16.18 | 16.3 | 15.88 | +1.76% | 255 | 75,210 | 1,213,916 |
| 2024-07-29 | 16.06 | 15.9 | 16.34 | 15.58 | -1.85% | 461 | 173,630 | 2,744,744 |
| 2024-07-26 | 16.46 | 16.2 | 16.8 | 15.96 | -1.34% | 739 | 382,630 | 6,264,959 |
| 2024-07-25 | 16.72 | 16.42 | 17.48 | 16.32 | -1.56% | 950 | 554,070 | 9,396,825 |
| 2024-07-24 | 16.78 | 16.68 | 16.78 | 16.44 | -0.24% | 255 | 63,270 | 1,050,924 |
| 2024-07-23 | 16.94 | 16.72 | 17.02 | 16.52 | -1.30% | 233 | 100,680 | 1,670,778 |
| 2024-07-22 | 17 | 16.94 | 17.5 | 16.5 | +0.71% | 519 | 419,880 | 7,082,816 |
| 2024-07-19 | 16.24 | 16.82 | 16.88 | 16.24 | +3.57% | 521 | 578,720 | 9,596,113 |
| 2024-07-18 | 15.84 | 16.24 | 16.26 | 15.74 | +3.18% | 285 | 195,110 | 3,108,427 |
| 2024-07-17 | 15.98 | 15.74 | 15.98 | 15.7 | -0.63% | 300 | 106,930 | 1,687,187 |
| 2024-07-16 | 15.1 | 15.84 | 15.9 | 14.94 | +3.94% | 640 | 431,140 | 6,648,754 |
| 2024-07-15 | 15.82 | 15.24 | 15.88 | 15.24 | -2.93% | 418 | 112,900 | 1,771,483 |
| 2024-07-12 | 16.5 | 15.7 | 16.78 | 15.68 | -3.21% | 672 | 515,690 | 8,312,722 |
| 2024-07-11 | 15.56 | 16.22 | 16.3 | 15.56 | +3.97% | 659 | 399,170 | 6,363,995 |
| 2024-07-10 | 16.38 | 15.6 | 16.4 | 15.56 | -5.34% | 905 | 671,750 | 10,599,846 |
| 2024-07-09 | 17.82 | 16.48 | 17.82 | 16 | -5.83% | 1393 | 937,990 | 15,701,309 |
| 2024-07-08 | 18.38 | 17.5 | 18.66 | 17.2 | -4.79% | 1403 | 657,520 | 11,679,951 |
| 2024-07-05 | 18.7 | 18.38 | 18.7 | 18.12 | -1.71% | 558 | 187,750 | 3,434,020 |
| 2024-07-04 | 19.22 | 18.7 | 19.22 | 18.22 | -2.40% | 692 | 367,870 | 6,821,990 |
| 2024-07-03 | 18.98 | 19.16 | 19.58 | 18.78 | +0.95% | 842 | 731,340 | 14,096,327 |
| 2024-07-02 | 19.14 | 18.98 | 19.2 | 18.56 | 0.00% | 661 | 585,610 | 11,057,458 |
| 2024-07-01 | 19.4 | 18.98 | 19.5 | 18.98 | -2.47% | 785 | 408,660 | 7,864,640 |
| 2024-06-28 | 19.36 | 19.46 | 19.48 | 19.34 | +0.41% | 321 | 127,130 | 2,471,545 |
| 2024-06-27 | 19.34 | 19.38 | 19.46 | 19.26 | +0.21% | 433 | 267,180 | 5,175,348 |
| 2024-06-26 | 19.14 | 19.34 | 19.38 | 18.98 | +1.04% | 559 | 347,940 | 6,701,969 |
| 2024-06-25 | 18.86 | 19.14 | 19.16 | 18.84 | +1.59% | 564 | 200,040 | 3,806,430 |
| 2024-06-24 | 18.72 | 18.84 | 19.12 | 18.72 | +0.21% | 387 | 307,140 | 5,809,437 |
| 2024-06-21 | 19.12 | 18.8 | 19.28 | 18.78 | -1.05% | 565 | 421,000 | 7,967,531 |
| 2024-06-20 | 18.7 | 19 | 19.18 | 18.52 | +1.60% | 690 | 850,230 | 16,014,464 |
| 2024-06-19 | 18.8 | 18.7 | 18.9 | 18.54 | -0.64% | 590 | 373,480 | 6,975,043 |
| 2024-06-18 | 19.12 | 18.82 | 19.12 | 18.72 | -0.53% | 397 | 612,370 | 11,554,528 |
| 2024-06-17 | 18.74 | 18.92 | 19.16 | 18.5 | +0.96% | 896 | 1,389,510 | 26,172,540 |
| 2024-06-14 | 18.76 | 18.74 | 18.98 | 18.5 | -0.11% | 677 | 597,630 | 11,253,017 |
| 2024-06-13 | 18.3 | 18.76 | 18.88 | 17.94 | +0.43% | 774 | 520,800 | 9,655,665 |
| 2024-06-11 | 18.92 | 18.68 | 19 | 18.46 | -1.06% | 611 | 435,680 | 8,153,734 |
| 2024-06-10 | 18.9 | 18.88 | 19.08 | 18.82 | -0.11% | 424 | 263,000 | 4,978,430 |
| 2024-06-07 | 18.74 | 18.9 | 19 | 18.64 | +0.85% | 435 | 344,810 | 6,511,310 |
| 2024-06-06 | 18.82 | 18.74 | 18.94 | 18.58 | -0.43% | 329 | 129,150 | 2,422,617 |
| 2024-06-05 | 19 | 18.82 | 19 | 18.36 | +0.32% | 694 | 274,180 | 5,139,764 |
| 2024-06-04 | 18.3 | 18.76 | 18.84 | 18.3 | +3.30% | 697 | 415,700 | 7,717,579 |
| 2024-06-03 | 18.4 | 18.16 | 18.72 | 18 | -1.30% | 940 | 733,690 | 13,365,229 |
| 2024-05-31 | 18.56 | 18.4 | 18.56 | 18.02 | -1.39% | 1223 | 929,940 | 17,001,639 |
| 2024-05-30 | 18.78 | 18.66 | 18.84 | 18.56 | +0.11% | 442 | 288,310 | 5,388,134 |
| 2024-05-29 | 18.84 | 18.64 | 18.98 | 18.6 | -0.53% | 778 | 268,860 | 5,051,340 |
| 2024-05-28 | 18.76 | 18.74 | 19.14 | 18.24 | +0.21% | 1340 | 1,076,210 | 20,107,957 |
| 2024-05-27 | 19.38 | 18.7 | 19.56 | 18.18 | -3.31% | 1603 | 682,500 | 12,953,717 |
| 2024-05-24 | 19.46 | 19.34 | 19.58 | 19.2 | -0.62% | 931 | 373,250 | 7,213,107 |
| 2024-05-23 | 19.4 | 19.46 | 19.6 | 19.36 | 0.00% | 496 | 120,950 | 2,351,853 |
| 2024-05-22 | 19.26 | 19.46 | 19.56 | 19.26 | +1.04% | 903 | 410,120 | 7,981,522 |
| 2024-05-21 | 19.46 | 19.26 | 19.52 | 19.26 | -0.93% | 1021 | 729,590 | 14,151,341 |
| 2024-05-20 | 19.6 | 19.44 | 19.72 | 19.26 | -0.82% | 1553 | 896,340 | 17,421,243 |
| 2024-05-17 | 20.26 | 19.6 | 20.74 | 19.38 | -3.54% | 3096 | 1,970,620 | 38,855,723 |
| 2024-05-16 | 19.74 | 20.32 | 21.08 | 19.56 | +2.94% | 4536 | 3,544,770 | 72,403,046 |
| 2024-05-15 | 19.5 | 19.74 | 20.26 | 19.5 | +1.23% | 2329 | 1,583,710 | 31,398,641 |
| 2024-05-14 | 19.5 | 19.5 | 19.5 | 19.24 | -0.10% | 1064 | 342,670 | 6,643,376 |
| 2024-05-13 | 19.16 | 19.52 | 19.72 | 19.14 | +1.46% | 1534 | 960,860 | 18,597,234 |
| 2024-05-10 | 19.32 | 19.24 | 19.44 | 19.04 | +0.42% | 887 | 588,950 | 11,285,742 |
| 2024-05-08 | 19.32 | 19.16 | 19.38 | 19.12 | -0.52% | 1127 | 555,840 | 10,701,874 |
| 2024-05-07 | 19.34 | 19.26 | 19.54 | 19.18 | -0.41% | 1118 | 474,930 | 9,169,259 |
| 2024-05-06 | 19.5 | 19.34 | 19.64 | 19.04 | +0.42% | 1929 | 1,161,980 | 22,415,463 |
| 2024-05-03 | 19.38 | 19.26 | 19.72 | 19.26 | -0.52% | 1462 | 767,370 | 14,903,472 |
| 2024-05-02 | 20.18 | 19.36 | 20.18 | 19.36 | -1.83% | 990 | 458,810 | 9,012,755 |
| 2024-04-30 | 19.62 | 19.72 | 20.3 | 19.34 | +0.82% | 1112 | 491,840 | 9,723,101 |
| 2024-04-29 | 19.3 | 19.56 | 19.72 | 19.24 | -0.41% | 1759 | 1,219,490 | 23,692,452 |
| 2024-04-27 | 19.94 | 19.64 | 20 | 19.46 | -0.71% | 1292 | 1,216,470 | 23,975,721 |
| 2024-04-26 | 19.6 | 19.78 | 20.5 | 19.5 | +0.71% | 1768 | 1,252,780 | 25,104,457 |
| 2024-04-25 | 19.8 | 19.64 | 19.9 | 19.18 | 0.00% | 1950 | 965,560 | 18,725,047 |
| 2024-04-24 | 19.9 | 19.64 | 20.14 | 19.56 | -1.80% | 1799 | 690,600 | 13,636,781 |
| 2024-04-23 | 20.18 | 20 | 20.26 | 19.88 | -0.89% | 1277 | 453,260 | 9,089,218 |
| 2024-04-22 | 20.52 | 20.18 | 20.58 | 20.02 | -1.66% | 1807 | 971,180 | 19,633,475 |
| 2024-04-19 | 20.8 | 20.52 | 20.88 | 20.34 | -0.77% | 992 | 877,220 | 18,076,959 |
| 2024-04-18 | 20.6 | 20.68 | 20.96 | 20 | +0.49% | 1972 | 1,188,030 | 24,193,349 |
| 2024-04-17 | 20.78 | 20.58 | 20.78 | 20.5 | +0.19% | 815 | 358,600 | 7,376,471 |
| 2024-04-16 | 20.86 | 20.54 | 20.98 | 20.5 | -1.53% | 1500 | 940,230 | 19,414,362 |
| 2024-04-15 | 21.36 | 20.86 | 21.48 | 20.42 | -2.52% | 2371 | 1,349,550 | 28,153,903 |
| 2024-04-12 | 21.8 | 21.4 | 21.8 | 20.92 | -0.47% | 2005 | 1,263,870 | 26,942,913 |
| 2024-04-11 | 21.02 | 21.5 | 22.74 | 20.9 | +3.76% | 5893 | 3,815,070 | 83,054,003 |
| 2024-04-10 | 21 | 20.72 | 21 | 20.5 | -0.38% | 1431 | 701,380 | 14,490,225 |
| 2024-04-09 | 21.2 | 20.8 | 21.2 | 20.44 | -1.89% | 1767 | 978,960 | 20,340,482 |
| 2024-04-08 | 21.82 | 21.2 | 22.04 | 21.02 | -1.58% | 3016 | 1,872,540 | 40,221,925 |
| 2024-04-05 | 21.72 | 21.54 | 23.22 | 21.42 | -1.46% | 6052 | 4,439,600 | 98,977,749 |
| 2024-04-04 | 20.5 | 21.86 | 22.28 | 20.32 | +7.68% | 9009 | 8,121,720 | 174,925,785 |
| 2024-04-03 | 20.1 | 20.3 | 20.32 | 19.82 | +1.40% | 1514 | 1,122,810 | 22,514,091 |
| 2024-04-02 | 20 | 20.02 | 20.18 | 19.9 | +0.30% | 1255 | 746,330 | 14,956,542 |
| 2024-04-01 | 20.38 | 19.96 | 20.46 | 19.82 | -1.58% | 2437 | 1,293,300 | 26,035,107 |
| 2024-03-29 | 19.52 | 20.28 | 21 | 19.52 | +3.58% | 4841 | 3,531,030 | 71,475,536 |
| 2024-03-28 | 20.46 | 19.58 | 20.52 | 19.42 | -4.02% | 4960 | 3,429,240 | 67,699,916 |
| 2024-03-27 | 20.6 | 20.4 | 20.66 | 20.32 | -0.97% | 1818 | 923,550 | 18,881,497 |
| 2024-03-26 | 21.3 | 20.6 | 21.3 | 20.4 | -1.62% | 2735 | 1,488,210 | 30,716,830 |
| 2024-03-25 | 21.84 | 20.94 | 21.92 | 20.52 | -2.88% | 4489 | 2,692,990 | 56,485,685 |
| 2024-03-22 | 21.5 | 21.56 | 23 | 21.26 | +0.65% | 6652 | 4,489,360 | 98,639,604 |
| 2024-03-21 | 21.98 | 21.42 | 23.2 | 21.04 | -2.19% | 5318 | 3,329,220 | 72,435,790 |
| 2024-03-20 | 23.28 | 21.9 | 25.2 | 21.2 | -4.03% | 16844 | 16,247,580 | 381,544,593 |
| 2024-03-19 | 20.4 | 22.82 | 23.5 | 20.36 | +12.19% | 15191 | 14,696,360 | 326,961,767 |
| 2024-03-18 | 21 | 20.34 | 21.32 | 20.06 | -3.05% | 3542 | 3,200,260 | 65,714,937 |
| 2024-03-15 | 21.02 | 20.98 | 21.66 | 20.44 | -1.96% | 5996 | 4,519,180 | 94,886,678 |
| 2024-03-14 | 21.9 | 21.4 | 23.04 | 20.78 | -2.28% | 7970 | 5,992,470 | 130,487,262 |
| 2024-03-13 | 22.92 | 21.9 | 23.18 | 21.46 | -3.61% | 7621 | 4,463,380 | 98,062,832 |
| 2024-03-12 | 24.34 | 22.72 | 26 | 22.14 | -6.50% | 13916 | 8,857,070 | 206,583,382 |
| 2024-03-11 | 26.4 | 24.3 | 29.24 | 24.3 | -6.90% | 17772 | 12,090,440 | 330,717,423 |
| 2024-03-07 | 23.5 | 26.1 | 27.88 | 23.18 | +12.69% | 16521 | 10,988,540 | 281,906,592 |
| 2024-03-06 | 22.36 | 23.16 | 23.98 | 21.72 | +3.58% | 5463 | 4,063,120 | 94,217,517 |
| 2024-03-05 | 20.9 | 22.36 | 22.48 | 20.72 | +8.02% | 5102 | 3,560,640 | 77,425,061 |
| 2024-03-04 | 19.84 | 20.7 | 21.8 | 19.72 | +4.44% | 4256 | 3,115,240 | 64,715,191 |
| 2024-03-01 | 19.86 | 19.82 | 20.36 | 19.6 | +1.12% | 1047 | 1,002,430 | 20,075,213 |
| 2024-02-29 | 20 | 19.6 | 20.4 | 19.36 | -2.00% | 1986 | 1,636,600 | 32,551,320 |
| 2024-02-28 | 18.82 | 20 | 20.2 | 18.72 | +6.27% | 2251 | 2,001,460 | 39,317,681 |
| 2024-02-27 | 19.1 | 18.82 | 19.36 | 18.68 | -0.95% | 773 | 540,560 | 10,232,342 |
| 2024-02-26 | 18.9 | 19 | 19.38 | 18.62 | +1.06% | 1069 | 920,720 | 17,501,052 |
| 2024-02-22 | 18.36 | 18.8 | 18.84 | 18.22 | +3.07% | 596 | 448,150 | 8,268,353 |
| 2024-02-21 | 18.58 | 18.24 | 18.68 | 17.9 | -1.94% | 1331 | 1,110,250 | 20,334,996 |
| 2024-02-20 | 18.3 | 18.6 | 18.96 | 17.76 | +1.86% | 1560 | 890,650 | 16,348,840 |
| 2024-02-19 | 18.48 | 18.26 | 18.6 | 18.04 | -1.19% | 1254 | 458,710 | 8,335,256 |
| 2024-02-16 | 18.82 | 18.48 | 19.06 | 18.2 | -1.81% | 1181 | 658,760 | 12,259,205 |
| 2024-02-15 | 18.14 | 18.82 | 19.5 | 18 | +3.86% | 2521 | 1,386,240 | 25,952,160 |
| 2024-02-14 | 18.32 | 18.12 | 18.66 | 18.12 | -1.09% | 816 | 304,860 | 5,575,422 |
| 2024-02-13 | 18.14 | 18.32 | 18.82 | 18.1 | +1.22% | 838 | 409,870 | 7,501,507 |
| 2024-02-12 | 17.98 | 18.1 | 18.14 | 17.5 | +0.67% | 1461 | 733,380 | 13,048,901 |
| 2024-02-09 | 18.76 | 17.98 | 18.76 | 17.72 | -2.81% | 2007 | 540,330 | 9,736,486 |
| 2024-02-08 | 18.68 | 18.5 | 19.2 | 18.36 | -0.96% | 1488 | 807,060 | 15,193,648 |
| 2024-02-07 | 19.44 | 18.68 | 19.44 | 18.3 | -3.91% | 2896 | 1,318,760 | 24,670,615 |
| 2024-02-06 | 18 | 19.44 | 19.98 | 17.92 | +8.48% | 8729 | 4,836,530 | 92,728,198 |
| 2024-02-05 | 17.4 | 17.92 | 17.92 | 17.4 | +2.40% | 958 | 589,640 | 10,419,238 |
| 2024-02-02 | 17.6 | 17.5 | 17.78 | 17.1 | -0.57% | 942 | 343,630 | 5,977,384 |
| 2024-02-01 | 17.1 | 17.6 | 17.78 | 16.9 | +3.41% | 1742 | 811,050 | 14,194,349 |
| 2024-01-31 | 17.06 | 17.02 | 17.2 | 16.7 | -0.23% | 1345 | 765,850 | 12,993,886 |
| 2024-01-30 | 17.9 | 17.06 | 17.9 | 16.54 | -4.37% | 3279 | 1,331,420 | 22,799,076 |
| 2024-01-29 | 17.44 | 17.84 | 18.1 | 17.44 | +2.29% | 2108 | 1,116,680 | 19,800,512 |
| 2024-01-26 | 17.58 | 17.44 | 18.48 | 17.02 | -3.22% | 8080 | 4,541,060 | 80,081,832 |
| 2024-01-25 | 15.82 | 18.02 | 18.76 | 15.78 | +14.49% | 7168 | 5,083,280 | 85,973,560 |
| 2024-01-24 | 15.5 | 15.74 | 15.98 | 15.3 | +4.10% | 1969 | 1,321,140 | 20,740,642 |
| 2024-01-23 | 15.7 | 15.12 | 15.72 | 15.04 | +1.34% | 2423 | 1,468,770 | 22,539,919 |
| 2024-01-22 | 13.76 | 14.92 | 15.1 | 13.7 | +8.43% | 3432 | 2,799,050 | 40,910,470 |
| 2024-01-19 | 13.8 | 13.76 | 13.86 | 13.5 | +0.15% | 485 | 336,830 | 4,614,128 |
| 2024-01-18 | 13.84 | 13.74 | 13.9 | 13.74 | -0.72% | 399 | 169,960 | 2,353,064 |
| 2024-01-17 | 13.92 | 13.84 | 13.94 | 13.72 | -0.29% | 508 | 199,010 | 2,745,084 |
| 2024-01-16 | 13.98 | 13.88 | 13.98 | 13.68 | +0.73% | 536 | 284,530 | 3,928,729 |
| 2024-01-15 | 13.7 | 13.78 | 14 | 13.7 | +0.73% | 687 | 305,980 | 4,235,126 |
| 2024-01-12 | 13.44 | 13.68 | 13.84 | 13.42 | +2.55% | 665 | 454,950 | 6,197,465 |
| 2024-01-11 | 13.24 | 13.34 | 13.6 | 13.2 | +0.76% | 497 | 283,840 | 3,797,451 |
| 2024-01-10 | 13.3 | 13.24 | 13.44 | 13.2 | -0.45% | 560 | 245,940 | 3,276,018 |
| 2024-01-09 | 13.54 | 13.3 | 13.58 | 13.14 | -1.34% | 549 | 290,630 | 3,883,262 |
| 2024-01-08 | 13.56 | 13.48 | 13.58 | 13.22 | -0.44% | 822 | 432,650 | 5,792,795 |
| 2024-01-05 | 13.3 | 13.54 | 13.7 | 13.22 | +1.50% | 567 | 363,110 | 4,908,949 |
| 2024-01-04 | 13.38 | 13.34 | 13.42 | 13.3 | +0.30% | 421 | 200,800 | 2,686,011 |
| 2024-01-03 | 12.98 | 13.3 | 13.34 | 12.92 | 0.00% | 660 | 341,900 | 4,518,573 |