Ижсталь
IGSTP
3170 ₽ -2.16% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 4850 | 4790 | 4920 | 4710 | +2.13% | 92 | 230 | 1,102,710 |
| 2024-12-28 | 4850 | 4690 | 5190 | 4440 | -3.10% | 359 | 1,110 | 5,405,200 |
| 2024-12-27 | 4720 | 4840 | 5240 | 4660 | +4.76% | 539 | 1,821 | 9,032,650 |
| 2024-12-26 | 4030 | 4620 | 4800 | 3980 | +14.64% | 350 | 1,050 | 4,747,930 |
| 2024-12-25 | 3990 | 4030 | 4070 | 3910 | 0.00% | 46 | 77 | 307,220 |
| 2024-12-24 | 4110 | 4030 | 4110 | 3880 | -1.71% | 46 | 89 | 356,270 |
| 2024-12-23 | 4160 | 4100 | 4190 | 4090 | +0.99% | 47 | 80 | 330,720 |
| 2024-12-20 | 3840 | 4060 | 4190 | 3820 | +6.28% | 105 | 307 | 1,249,330 |
| 2024-12-19 | 3890 | 3820 | 3900 | 3700 | +1.60% | 23 | 26 | 99,420 |
| 2024-12-18 | 3750 | 3760 | 3760 | 3690 | +1.08% | 14 | 50 | 186,890 |
| 2024-12-17 | 3710 | 3720 | 3760 | 3650 | +1.09% | 30 | 43 | 159,490 |
| 2024-12-16 | 3770 | 3680 | 3880 | 3680 | -3.92% | 38 | 96 | 361,000 |
| 2024-12-13 | 3880 | 3830 | 3890 | 3750 | -3.04% | 74 | 165 | 629,500 |
| 2024-12-12 | 4080 | 3950 | 4110 | 3950 | -2.95% | 30 | 39 | 155,600 |
| 2024-12-11 | 4160 | 4070 | 4170 | 3980 | -1.93% | 32 | 49 | 199,010 |
| 2024-12-10 | 4230 | 4150 | 4230 | 4120 | -1.89% | 24 | 53 | 220,630 |
| 2024-12-09 | 4180 | 4230 | 4300 | 4170 | +0.95% | 79 | 134 | 569,510 |
| 2024-12-06 | 4370 | 4190 | 4490 | 4080 | -3.23% | 102 | 213 | 893,120 |
| 2024-12-05 | 4360 | 4330 | 4590 | 4050 | -1.59% | 302 | 568 | 2,398,210 |
| 2024-12-04 | 4560 | 4400 | 4560 | 4350 | -3.08% | 21 | 35 | 156,780 |
| 2024-12-03 | 4380 | 4540 | 4950 | 4330 | +5.09% | 295 | 663 | 3,057,190 |
| 2024-12-02 | 4250 | 4320 | 4390 | 4210 | +1.17% | 17 | 18 | 77,330 |
| 2024-11-29 | 4250 | 4270 | 4280 | 4250 | +1.67% | 5 | 5 | 21,340 |
| 2024-11-28 | 4040 | 4200 | 4210 | 4040 | +3.96% | 49 | 81 | 337,020 |
| 2024-11-27 | 4010 | 4040 | 4150 | 3650 | +0.75% | 71 | 182 | 710,590 |
| 2024-11-26 | 4280 | 4010 | 4420 | 3940 | -5.65% | 138 | 577 | 2,376,260 |
| 2024-11-25 | 4350 | 4250 | 4560 | 4220 | -5.76% | 49 | 114 | 490,140 |
| 2024-11-22 | 4440 | 4510 | 4650 | 4300 | +1.58% | 28 | 94 | 419,450 |
| 2024-11-21 | 4640 | 4440 | 4640 | 4350 | -1.99% | 23 | 71 | 313,290 |
| 2024-11-20 | 4630 | 4530 | 4640 | 4530 | -0.44% | 14 | 17 | 78,050 |
| 2024-11-19 | 4710 | 4550 | 4710 | 4450 | -6.19% | 103 | 168 | 771,700 |
| 2024-11-18 | 4850 | 4850 | 4850 | 4850 | +0.62% | 3 | 5 | 24,250 |
| 2024-11-15 | 4930 | 4820 | 4930 | 4760 | -2.63% | 34 | 50 | 241,300 |
| 2024-11-14 | 5070 | 4950 | 5070 | 4940 | -1.59% | 13 | 18 | 89,990 |
| 2024-11-13 | 4790 | 5030 | 5130 | 4690 | +5.67% | 104 | 176 | 883,730 |
| 2024-11-12 | 4890 | 4760 | 4950 | 4710 | -1.86% | 23 | 54 | 257,160 |
| 2024-11-11 | 4750 | 4850 | 4900 | 4650 | +2.75% | 27 | 67 | 324,890 |
| 2024-11-08 | 4560 | 4720 | 4720 | 4560 | +3.06% | 28 | 54 | 251,580 |
| 2024-11-07 | 4610 | 4580 | 4610 | 4500 | -0.43% | 20 | 24 | 109,750 |
| 2024-11-06 | 4640 | 4600 | 4740 | 4560 | +1.10% | 26 | 69 | 321,990 |
| 2024-11-05 | 4490 | 4550 | 4650 | 4490 | +1.34% | 16 | 21 | 95,600 |
| 2024-11-02 | 4500 | 4490 | 4640 | 4460 | +1.13% | 13 | 20 | 90,320 |
| 2024-11-01 | 4550 | 4440 | 4550 | 4270 | -2.63% | 64 | 139 | 618,740 |
| 2024-10-31 | 4620 | 4560 | 4890 | 4560 | -2.77% | 20 | 30 | 139,750 |
| 2024-10-30 | 4690 | 4690 | 4840 | 4610 | 0.00% | 26 | 46 | 218,820 |
| 2024-10-29 | 4600 | 4690 | 4690 | 4530 | +1.96% | 17 | 28 | 127,900 |
| 2024-10-28 | 4820 | 4600 | 4820 | 4500 | -4.56% | 62 | 132 | 609,040 |
| 2024-10-25 | 4960 | 4820 | 5050 | 4800 | -4.55% | 50 | 66 | 326,280 |
| 2024-10-24 | 5170 | 5050 | 5340 | 4950 | -2.51% | 92 | 212 | 1,089,700 |
| 2024-10-23 | 5290 | 5180 | 5420 | 5180 | -0.96% | 70 | 238 | 1,255,130 |
| 2024-10-22 | 5260 | 5230 | 5360 | 5210 | 0.00% | 29 | 32 | 168,540 |
| 2024-10-21 | 5220 | 5230 | 5410 | 5190 | +0.38% | 82 | 125 | 658,770 |
| 2024-10-18 | 5300 | 5210 | 5300 | 5200 | -1.14% | 35 | 58 | 303,800 |
| 2024-10-17 | 5290 | 5270 | 5390 | 5250 | +0.38% | 36 | 64 | 339,750 |
| 2024-10-16 | 5450 | 5250 | 5450 | 5200 | -2.60% | 108 | 171 | 901,900 |
| 2024-10-15 | 5370 | 5390 | 5470 | 5340 | +0.56% | 40 | 67 | 362,460 |
| 2024-10-14 | 5480 | 5360 | 5480 | 5300 | -2.19% | 69 | 123 | 658,980 |
| 2024-10-11 | 5570 | 5480 | 5570 | 5480 | -1.44% | 7 | 9 | 49,740 |
| 2024-10-10 | 5440 | 5560 | 5580 | 5400 | +2.58% | 23 | 63 | 347,610 |
| 2024-10-09 | 5470 | 5420 | 5470 | 5380 | +0.74% | 16 | 20 | 108,220 |
| 2024-10-08 | 5420 | 5380 | 5580 | 5380 | -0.74% | 23 | 62 | 338,990 |
| 2024-10-07 | 5560 | 5420 | 5580 | 5410 | -1.81% | 27 | 55 | 302,080 |
| 2024-10-04 | 5620 | 5520 | 5620 | 5420 | 0.00% | 27 | 59 | 326,060 |
| 2024-10-03 | 5710 | 5520 | 5710 | 5500 | -1.60% | 40 | 111 | 615,190 |
| 2024-10-02 | 5730 | 5610 | 5750 | 5590 | -2.60% | 47 | 114 | 646,650 |
| 2024-10-01 | 6040 | 5760 | 6190 | 5690 | -2.21% | 44 | 122 | 708,210 |
| 2024-09-30 | 5960 | 5890 | 6050 | 5660 | -1.17% | 110 | 247 | 1,454,120 |
| 2024-09-27 | 5700 | 5960 | 5960 | 5660 | +1.88% | 60 | 146 | 844,160 |
| 2024-09-26 | 5760 | 5850 | 5870 | 5660 | +1.56% | 31 | 66 | 383,840 |
| 2024-09-25 | 5750 | 5760 | 5920 | 5750 | -0.17% | 44 | 59 | 343,680 |
| 2024-09-24 | 5720 | 5770 | 5920 | 5710 | +0.87% | 68 | 196 | 1,139,880 |
| 2024-09-23 | 5750 | 5720 | 6060 | 5500 | +2.51% | 161 | 409 | 2,341,680 |
| 2024-09-20 | 5300 | 5580 | 5770 | 5230 | +3.72% | 103 | 245 | 1,353,950 |
| 2024-09-19 | 5340 | 5380 | 5380 | 5310 | +0.75% | 16 | 43 | 230,120 |
| 2024-09-18 | 5400 | 5340 | 5480 | 5310 | -1.84% | 38 | 66 | 353,810 |
| 2024-09-17 | 5490 | 5440 | 5540 | 5300 | +1.30% | 130 | 245 | 1,317,200 |
| 2024-09-16 | 5400 | 5370 | 5660 | 5360 | -0.74% | 134 | 270 | 1,471,790 |
| 2024-09-13 | 5370 | 5410 | 5660 | 5360 | +0.19% | 31 | 75 | 408,050 |
| 2024-09-12 | 5400 | 5400 | 5450 | 5330 | -0.55% | 11 | 14 | 75,680 |
| 2024-09-11 | 5440 | 5430 | 5680 | 5360 | +0.74% | 39 | 90 | 491,740 |
| 2024-09-10 | 5360 | 5390 | 6060 | 5360 | +1.13% | 134 | 304 | 1,711,810 |
| 2024-09-09 | 5570 | 5330 | 5600 | 5280 | -1.66% | 65 | 126 | 686,880 |
| 2024-09-06 | 5290 | 5420 | 5450 | 5270 | -0.18% | 26 | 107 | 578,200 |
| 2024-09-05 | 5220 | 5430 | 5570 | 5210 | +1.12% | 38 | 72 | 390,300 |
| 2024-09-04 | 5090 | 5370 | 5380 | 5090 | +4.88% | 30 | 68 | 361,340 |
| 2024-09-03 | 5160 | 5120 | 5400 | 5010 | -0.78% | 52 | 84 | 435,530 |
| 2024-09-02 | 5510 | 5160 | 5660 | 5050 | -9.15% | 121 | 215 | 1,155,860 |
| 2024-08-30 | 5890 | 5680 | 5890 | 5680 | -2.91% | 21 | 40 | 231,350 |
| 2024-08-29 | 6040 | 5850 | 6340 | 5700 | 0.00% | 61 | 139 | 836,270 |
| 2024-08-28 | 5480 | 5850 | 6240 | 5370 | +6.95% | 137 | 301 | 1,760,070 |
| 2024-08-27 | 5480 | 5470 | 5700 | 5470 | 0.00% | 30 | 41 | 228,160 |
| 2024-08-26 | 5400 | 5470 | 5690 | 5400 | +4.39% | 63 | 108 | 600,810 |
| 2024-08-23 | 5790 | 5240 | 5790 | 5120 | -8.55% | 125 | 269 | 1,461,330 |
| 2024-08-22 | 5800 | 5730 | 5860 | 5620 | -1.21% | 61 | 94 | 536,580 |
| 2024-08-21 | 5850 | 5800 | 5960 | 5800 | -2.03% | 49 | 111 | 651,950 |
| 2024-08-20 | 6190 | 5920 | 6360 | 5780 | -2.31% | 244 | 582 | 3,493,390 |
| 2024-08-19 | 6150 | 6060 | 6420 | 5950 | -3.35% | 152 | 228 | 1,383,880 |
| 2024-08-16 | 6520 | 6270 | 6550 | 6210 | -3.69% | 80 | 98 | 617,180 |
| 2024-08-15 | 6440 | 6510 | 6520 | 6340 | +1.40% | 28 | 88 | 568,890 |
| 2024-08-14 | 6310 | 6420 | 6620 | 6310 | +1.74% | 104 | 207 | 1,328,510 |
| 2024-08-13 | 6140 | 6310 | 6320 | 6110 | +3.27% | 116 | 153 | 952,690 |
| 2024-08-12 | 5950 | 6110 | 6120 | 5850 | +2.69% | 44 | 54 | 324,610 |
| 2024-08-09 | 5990 | 5950 | 6050 | 5870 | -0.83% | 31 | 42 | 250,200 |
| 2024-08-08 | 6010 | 6000 | 6250 | 5980 | 0.00% | 54 | 81 | 493,460 |
| 2024-08-07 | 6000 | 6000 | 6010 | 5960 | +0.50% | 22 | 26 | 155,750 |
| 2024-08-06 | 5870 | 5970 | 6050 | 5790 | +0.67% | 37 | 49 | 292,460 |
| 2024-08-05 | 6010 | 5930 | 6020 | 5850 | -2.31% | 99 | 256 | 1,525,210 |
| 2024-08-02 | 6150 | 6070 | 6150 | 6060 | -0.82% | 25 | 66 | 401,570 |
| 2024-08-01 | 6060 | 6120 | 6230 | 6060 | +0.82% | 32 | 58 | 357,310 |
| 2024-07-31 | 6170 | 6070 | 6170 | 6040 | -1.30% | 21 | 31 | 188,930 |
| 2024-07-30 | 6000 | 6150 | 6200 | 5950 | +3.02% | 47 | 63 | 382,130 |
| 2024-07-29 | 6300 | 5970 | 6320 | 5950 | -5.24% | 83 | 211 | 1,274,300 |
| 2024-07-26 | 6520 | 6300 | 6690 | 6210 | -3.37% | 79 | 161 | 1,044,640 |
| 2024-07-25 | 6510 | 6520 | 6590 | 6370 | -1.21% | 63 | 130 | 840,750 |
| 2024-07-24 | 6500 | 6600 | 6720 | 6490 | +1.69% | 63 | 121 | 801,150 |
| 2024-07-23 | 6550 | 6490 | 6680 | 6490 | +0.62% | 60 | 83 | 543,830 |
| 2024-07-22 | 6280 | 6450 | 6560 | 6250 | +3.53% | 123 | 221 | 1,428,090 |
| 2024-07-19 | 6170 | 6230 | 6440 | 6080 | +1.14% | 120 | 235 | 1,484,490 |
| 2024-07-18 | 6300 | 6160 | 6300 | 6160 | -0.81% | 12 | 17 | 105,770 |
| 2024-07-17 | 6340 | 6210 | 6370 | 6190 | +0.65% | 18 | 21 | 132,210 |
| 2024-07-16 | 6020 | 6170 | 6200 | 6020 | +1.48% | 19 | 47 | 287,110 |
| 2024-07-15 | 6240 | 6080 | 6240 | 5900 | -1.94% | 26 | 41 | 248,480 |
| 2024-07-12 | 5990 | 6200 | 6340 | 5990 | +0.81% | 37 | 52 | 322,760 |
| 2024-07-11 | 6360 | 6150 | 6360 | 5970 | +4.41% | 122 | 167 | 1,030,310 |
| 2024-07-10 | 6050 | 5890 | 6180 | 5880 | -3.60% | 66 | 119 | 709,920 |
| 2024-07-09 | 6490 | 6110 | 6500 | 6020 | -2.86% | 85 | 149 | 930,520 |
| 2024-07-08 | 6500 | 6290 | 6520 | 6290 | -1.72% | 73 | 82 | 523,880 |
| 2024-07-05 | 6610 | 6400 | 6630 | 6390 | -2.59% | 75 | 185 | 1,199,500 |
| 2024-07-04 | 6760 | 6570 | 6800 | 6510 | -2.23% | 99 | 122 | 812,030 |
| 2024-07-03 | 6970 | 6720 | 7070 | 6650 | -3.31% | 124 | 212 | 1,454,440 |
| 2024-07-02 | 7100 | 6950 | 7560 | 6850 | -1.56% | 189 | 370 | 2,634,130 |
| 2024-07-01 | 7110 | 7060 | 7160 | 7030 | +0.43% | 26 | 85 | 602,920 |
| 2024-06-28 | 7090 | 7030 | 7210 | 7010 | -0.85% | 27 | 81 | 571,130 |
| 2024-06-27 | 7080 | 7090 | 7160 | 6990 | +0.14% | 40 | 65 | 461,160 |
| 2024-06-26 | 7210 | 7080 | 7240 | 6840 | -1.67% | 61 | 87 | 614,120 |
| 2024-06-25 | 7150 | 7200 | 7220 | 7090 | +0.70% | 11 | 26 | 187,260 |
| 2024-06-24 | 7120 | 7150 | 7260 | 7080 | +0.42% | 20 | 28 | 199,300 |
| 2024-06-21 | 7150 | 7120 | 7190 | 7040 | -1.11% | 23 | 31 | 219,910 |
| 2024-06-20 | 7200 | 7200 | 7280 | 7150 | +1.55% | 20 | 32 | 230,680 |
| 2024-06-19 | 7540 | 7090 | 7540 | 6720 | -4.19% | 89 | 142 | 1,008,930 |
| 2024-06-18 | 7620 | 7400 | 7620 | 7340 | -1.20% | 17 | 35 | 259,640 |
| 2024-06-17 | 7820 | 7490 | 7820 | 7300 | -2.73% | 33 | 66 | 498,580 |
| 2024-06-14 | 7680 | 7700 | 7900 | 7580 | +1.32% | 43 | 99 | 764,330 |
| 2024-06-13 | 7400 | 7600 | 7690 | 7060 | +0.66% | 77 | 111 | 820,400 |
| 2024-06-11 | 7650 | 7550 | 7660 | 7430 | -1.56% | 76 | 122 | 919,470 |
| 2024-06-10 | 7990 | 7670 | 8100 | 7670 | -0.90% | 57 | 101 | 797,770 |
| 2024-06-07 | 7550 | 7740 | 7900 | 7430 | +1.57% | 79 | 191 | 1,472,350 |
| 2024-06-06 | 7660 | 7620 | 7660 | 7530 | -0.39% | 22 | 30 | 227,770 |
| 2024-06-05 | 7600 | 7650 | 8100 | 7600 | +1.06% | 85 | 149 | 1,147,530 |
| 2024-06-04 | 7200 | 7570 | 7650 | 7010 | +4.56% | 97 | 187 | 1,379,590 |
| 2024-06-03 | 7710 | 7240 | 7730 | 7000 | -6.46% | 166 | 328 | 2,378,570 |
| 2024-05-31 | 7920 | 7740 | 8090 | 7670 | -3.01% | 84 | 135 | 1,051,880 |
| 2024-05-30 | 7960 | 7980 | 8100 | 7860 | -1.72% | 38 | 63 | 501,420 |
| 2024-05-29 | 8030 | 8120 | 8140 | 7920 | +2.27% | 30 | 68 | 544,410 |
| 2024-05-28 | 7820 | 7940 | 8150 | 7810 | +1.79% | 68 | 133 | 1,061,800 |
| 2024-05-27 | 7990 | 7800 | 8550 | 7650 | -2.50% | 153 | 378 | 3,046,890 |
| 2024-05-24 | 8100 | 8000 | 8620 | 7980 | -0.12% | 182 | 318 | 2,640,310 |
| 2024-05-23 | 7940 | 8010 | 8410 | 7810 | 0.00% | 109 | 289 | 2,346,570 |
| 2024-05-22 | 8190 | 8010 | 8190 | 7960 | -0.25% | 57 | 105 | 845,620 |
| 2024-05-21 | 8310 | 8030 | 8350 | 7940 | -3.02% | 79 | 121 | 979,250 |
| 2024-05-20 | 8460 | 8280 | 8460 | 8250 | -0.60% | 29 | 40 | 332,720 |
| 2024-05-17 | 8270 | 8330 | 8500 | 8230 | +0.85% | 139 | 464 | 3,870,810 |
| 2024-05-16 | 8350 | 8260 | 8390 | 8210 | -1.20% | 51 | 76 | 627,680 |
| 2024-05-15 | 8440 | 8360 | 8490 | 8300 | -0.95% | 70 | 142 | 1,187,770 |
| 2024-05-14 | 8780 | 8440 | 9080 | 8370 | -2.76% | 254 | 616 | 5,334,190 |
| 2024-05-13 | 8580 | 8680 | 8980 | 8580 | +1.64% | 238 | 567 | 4,964,240 |
| 2024-05-10 | 8450 | 8540 | 8590 | 8410 | +0.47% | 29 | 52 | 441,980 |
| 2024-05-08 | 8630 | 8500 | 8630 | 8400 | 0.00% | 74 | 179 | 1,517,770 |
| 2024-05-07 | 8270 | 8500 | 8590 | 8240 | +2.66% | 77 | 171 | 1,446,230 |
| 2024-05-06 | 8370 | 8280 | 8390 | 8000 | -0.72% | 257 | 522 | 4,267,430 |
| 2024-05-03 | 8380 | 8340 | 8580 | 8280 | -1.42% | 103 | 161 | 1,347,960 |
| 2024-05-02 | 8410 | 8460 | 8470 | 8350 | +0.59% | 81 | 160 | 1,345,330 |
| 2024-04-30 | 8520 | 8410 | 9150 | 8400 | -1.06% | 550 | 1,158 | 10,128,420 |
| 2024-04-29 | 8410 | 8500 | 8500 | 8360 | +1.55% | 42 | 92 | 777,370 |
| 2024-04-27 | 8460 | 8370 | 8460 | 8370 | -0.83% | 23 | 71 | 596,430 |
| 2024-04-26 | 8390 | 8440 | 8470 | 8350 | +0.24% | 45 | 136 | 1,144,360 |
| 2024-04-25 | 8440 | 8420 | 8440 | 8380 | -0.24% | 20 | 57 | 478,770 |
| 2024-04-24 | 8540 | 8440 | 8550 | 8340 | -0.82% | 86 | 147 | 1,239,100 |
| 2024-04-23 | 8560 | 8510 | 8670 | 8430 | +0.12% | 134 | 351 | 3,013,710 |
| 2024-04-22 | 8340 | 8500 | 8570 | 8330 | +2.04% | 93 | 196 | 1,657,710 |
| 2024-04-19 | 8450 | 8330 | 8460 | 8260 | -2.00% | 142 | 260 | 2,175,490 |
| 2024-04-18 | 8520 | 8500 | 8560 | 8430 | -0.35% | 33 | 54 | 457,910 |
| 2024-04-17 | 8510 | 8530 | 8580 | 8500 | +0.35% | 41 | 59 | 503,870 |
| 2024-04-16 | 8430 | 8500 | 8700 | 8370 | +0.83% | 123 | 278 | 2,363,500 |
| 2024-04-15 | 8440 | 8430 | 8490 | 8320 | +0.24% | 88 | 159 | 1,341,220 |
| 2024-04-12 | 8610 | 8410 | 8610 | 8290 | -1.98% | 176 | 283 | 2,383,790 |
| 2024-04-11 | 8560 | 8580 | 8620 | 8500 | +0.23% | 93 | 152 | 1,299,340 |
| 2024-04-10 | 8770 | 8560 | 8810 | 8540 | -2.39% | 200 | 436 | 3,758,460 |
| 2024-04-09 | 8850 | 8770 | 8850 | 8550 | -0.34% | 159 | 339 | 2,948,250 |
| 2024-04-08 | 8890 | 8800 | 9130 | 8700 | -1.01% | 291 | 644 | 5,727,950 |
| 2024-04-05 | 8770 | 8890 | 8910 | 8690 | +0.23% | 126 | 222 | 1,945,610 |
| 2024-04-04 | 9050 | 8870 | 9120 | 8750 | -1.55% | 128 | 195 | 1,733,450 |
| 2024-04-03 | 8900 | 9010 | 9270 | 8730 | +0.78% | 387 | 676 | 6,120,570 |
| 2024-04-02 | 8720 | 8940 | 8940 | 8530 | +3.59% | 237 | 412 | 3,604,280 |
| 2024-04-01 | 8650 | 8630 | 8890 | 8510 | -1.93% | 368 | 663 | 5,736,800 |
| 2024-03-29 | 9160 | 8800 | 9180 | 8400 | -3.30% | 1052 | 2,600 | 22,657,610 |
| 2024-03-28 | 7980 | 9100 | 9650 | 7980 | +15.34% | 3463 | 10,991 | 101,987,640 |
| 2024-03-27 | 7840 | 7890 | 8050 | 7780 | +1.41% | 63 | 122 | 964,090 |
| 2024-03-26 | 7870 | 7780 | 8000 | 7660 | +1.30% | 123 | 172 | 1,346,500 |
| 2024-03-25 | 7580 | 7680 | 7690 | 7530 | +0.39% | 59 | 109 | 829,660 |
| 2024-03-22 | 7640 | 7650 | 7840 | 7600 | +0.13% | 136 | 211 | 1,623,150 |
| 2024-03-21 | 7920 | 7640 | 7970 | 7310 | -2.68% | 454 | 891 | 6,769,000 |
| 2024-03-20 | 8250 | 7850 | 8300 | 7840 | -4.27% | 192 | 378 | 3,022,580 |
| 2024-03-19 | 8330 | 8200 | 8400 | 8200 | -0.97% | 84 | 169 | 1,407,320 |
| 2024-03-18 | 8360 | 8280 | 8480 | 8270 | +0.49% | 48 | 93 | 776,350 |
| 2024-03-15 | 8200 | 8240 | 8470 | 8200 | +0.12% | 77 | 139 | 1,157,350 |
| 2024-03-14 | 8390 | 8230 | 8390 | 8200 | -0.96% | 57 | 91 | 750,660 |
| 2024-03-13 | 8440 | 8310 | 8450 | 8210 | 0.00% | 49 | 70 | 584,480 |
| 2024-03-12 | 8550 | 8310 | 8600 | 8150 | -2.46% | 118 | 375 | 3,116,830 |
| 2024-03-11 | 8410 | 8520 | 8590 | 8410 | +0.71% | 80 | 193 | 1,646,740 |
| 2024-03-07 | 8640 | 8460 | 8800 | 8380 | -0.70% | 180 | 394 | 3,351,480 |
| 2024-03-06 | 8510 | 8520 | 8610 | 8460 | -0.81% | 62 | 148 | 1,260,400 |
| 2024-03-05 | 8550 | 8590 | 8610 | 8390 | +0.47% | 108 | 304 | 2,574,180 |
| 2024-03-04 | 8660 | 8550 | 8890 | 8170 | -0.58% | 332 | 719 | 6,106,340 |
| 2024-03-01 | 8470 | 8600 | 8660 | 8450 | +0.12% | 58 | 104 | 887,790 |
| 2024-02-29 | 8280 | 8590 | 8680 | 8280 | -1.04% | 81 | 124 | 1,057,700 |
| 2024-02-28 | 8880 | 8680 | 8900 | 8640 | 0.00% | 75 | 92 | 804,840 |
| 2024-02-27 | 8640 | 8680 | 8900 | 8640 | +2.12% | 115 | 265 | 2,338,580 |
| 2024-02-26 | 8430 | 8500 | 8660 | 8310 | +2.53% | 91 | 175 | 1,499,780 |
| 2024-02-22 | 8320 | 8290 | 8430 | 8240 | 0.00% | 81 | 245 | 2,035,650 |
| 2024-02-21 | 8710 | 8290 | 8710 | 8050 | -4.93% | 228 | 411 | 3,407,580 |
| 2024-02-20 | 8910 | 8720 | 8910 | 8700 | -2.02% | 95 | 207 | 1,809,180 |
| 2024-02-19 | 8910 | 8900 | 9040 | 8890 | -0.45% | 70 | 169 | 1,515,530 |
| 2024-02-16 | 9050 | 8940 | 9100 | 8890 | -1.11% | 112 | 363 | 3,256,800 |
| 2024-02-15 | 8960 | 9040 | 9050 | 8920 | +0.33% | 81 | 163 | 1,463,940 |
| 2024-02-14 | 8980 | 9010 | 9020 | 8800 | +1.58% | 105 | 284 | 2,530,740 |
| 2024-02-13 | 8920 | 8870 | 8990 | 8820 | +0.34% | 56 | 92 | 818,230 |
| 2024-02-12 | 8900 | 8840 | 8930 | 8620 | 0.00% | 108 | 219 | 1,925,140 |
| 2024-02-09 | 9090 | 8840 | 9240 | 8600 | -3.60% | 239 | 535 | 4,800,500 |
| 2024-02-08 | 9360 | 9170 | 9400 | 9050 | -2.45% | 215 | 440 | 4,051,860 |
| 2024-02-07 | 9490 | 9400 | 9540 | 9400 | -0.21% | 45 | 63 | 595,020 |
| 2024-02-06 | 9510 | 9420 | 9610 | 9420 | -0.21% | 109 | 227 | 2,156,770 |
| 2024-02-05 | 9520 | 9440 | 9520 | 9370 | -0.84% | 117 | 255 | 2,405,340 |
| 2024-02-02 | 9610 | 9520 | 9690 | 9520 | -0.94% | 57 | 94 | 902,110 |
| 2024-02-01 | 9650 | 9610 | 9850 | 9530 | +0.95% | 117 | 309 | 2,988,730 |
| 2024-01-31 | 9540 | 9520 | 9990 | 9380 | +0.42% | 764 | 1,660 | 16,090,470 |
| 2024-01-30 | 9560 | 9480 | 9680 | 9330 | -0.73% | 178 | 322 | 3,056,020 |
| 2024-01-29 | 9640 | 9550 | 9720 | 9480 | +0.21% | 102 | 206 | 1,968,100 |
| 2024-01-26 | 9690 | 9530 | 9750 | 9480 | -0.73% | 147 | 226 | 2,168,390 |
| 2024-01-25 | 9930 | 9600 | 9930 | 9220 | -2.54% | 408 | 687 | 6,536,390 |
| 2024-01-24 | 10030 | 9850 | 10390 | 9510 | -1.70% | 517 | 1,033 | 10,321,850 |
| 2024-01-23 | 9860 | 10020 | 10300 | 9780 | +2.14% | 492 | 1,035 | 10,342,020 |
| 2024-01-22 | 9770 | 9810 | 9940 | 9540 | +0.51% | 254 | 440 | 4,300,050 |
| 2024-01-19 | 9640 | 9760 | 9910 | 9470 | +2.09% | 297 | 643 | 6,238,010 |
| 2024-01-18 | 9440 | 9560 | 9930 | 9310 | +1.06% | 674 | 1,580 | 15,240,520 |
| 2024-01-17 | 9620 | 9460 | 9630 | 8940 | -1.56% | 707 | 1,571 | 14,667,370 |
| 2024-01-16 | 8780 | 9610 | 10120 | 8450 | +11.61% | 2159 | 5,125 | 48,957,170 |
| 2024-01-15 | 8350 | 8610 | 8780 | 8350 | +3.11% | 252 | 723 | 6,215,150 |
| 2024-01-12 | 8220 | 8350 | 8440 | 8130 | +2.45% | 292 | 909 | 7,545,530 |
| 2024-01-11 | 8250 | 8150 | 8450 | 8090 | -0.61% | 183 | 470 | 3,859,860 |
| 2024-01-10 | 8250 | 8200 | 8250 | 8000 | +0.99% | 379 | 697 | 5,670,410 |
| 2024-01-09 | 7980 | 8120 | 8270 | 7800 | +3.84% | 418 | 895 | 7,222,490 |
| 2024-01-08 | 7960 | 7820 | 8150 | 7520 | -1.76% | 325 | 702 | 5,553,520 |
| 2024-01-05 | 8030 | 7960 | 8080 | 7870 | 0.00% | 161 | 433 | 3,445,740 |
| 2024-01-04 | 8170 | 7960 | 8170 | 7720 | -2.21% | 361 | 1,012 | 8,017,070 |
| 2024-01-03 | 7790 | 8140 | 8340 | 7340 | 0.00% | 224 | 482 | 3,854,370 |