ИСКЧ (Институт Стволовых Клеток Человека)
ISKJ
110.5 ₽ +0.02% ↑История котировок ISKJ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 62.46 | 62.06 | 63.48 | 62 | -1.55% | 2997 | 548,120 | 34,229,521 |
| 2022-12-29 | 61 | 63.04 | 66.98 | 61 | +3.34% | 12415 | 3,011,030 | 194,506,971 |
| 2022-12-28 | 62.42 | 61 | 62.52 | 61 | -2.12% | 1260 | 231,690 | 14,289,668 |
| 2022-12-27 | 63 | 62.32 | 63.48 | 62.2 | -0.73% | 1049 | 206,080 | 12,897,537 |
| 2022-12-26 | 62.3 | 62.78 | 64.8 | 62 | +0.45% | 3069 | 602,700 | 38,253,030 |
| 2022-12-23 | 61.06 | 62.5 | 62.7 | 60.86 | +2.76% | 1443 | 325,680 | 20,194,266 |
| 2022-12-22 | 61.6 | 60.82 | 62.78 | 60.3 | -0.75% | 1985 | 405,860 | 25,031,559 |
| 2022-12-21 | 60.36 | 61.28 | 63.96 | 60 | +1.63% | 4492 | 836,540 | 52,071,034 |
| 2022-12-20 | 60.38 | 60.3 | 60.76 | 59.12 | +0.30% | 919 | 158,160 | 9,515,830 |
| 2022-12-19 | 60.92 | 60.12 | 61.5 | 59.78 | -1.44% | 1022 | 171,370 | 10,316,373 |
| 2022-12-16 | 61 | 61 | 61.26 | 59.6 | +0.83% | 1104 | 169,210 | 10,242,091 |
| 2022-12-15 | 62.44 | 60.5 | 62.8 | 59.98 | -3.01% | 2710 | 502,910 | 30,584,115 |
| 2022-12-14 | 64.22 | 62.38 | 64.28 | 62 | -2.74% | 2068 | 391,760 | 24,542,175 |
| 2022-12-13 | 64.14 | 64.14 | 66.8 | 63.62 | +0.44% | 3422 | 799,690 | 52,080,672 |
| 2022-12-12 | 64.64 | 63.86 | 65 | 62.6 | -1.05% | 1254 | 226,940 | 14,480,425 |
| 2022-12-09 | 64.86 | 64.54 | 65.76 | 62.5 | -0.25% | 1301 | 340,620 | 21,951,426 |
| 2022-12-08 | 66.04 | 64.7 | 66.04 | 64.06 | -1.07% | 748 | 172,530 | 11,203,629 |
| 2022-12-07 | 66.04 | 65.4 | 66.18 | 65.14 | -0.64% | 508 | 61,670 | 4,034,125 |
| 2022-12-06 | 65.12 | 65.82 | 68.4 | 65.04 | +1.26% | 2983 | 634,920 | 42,345,158 |
| 2022-12-05 | 65.3 | 65 | 65.78 | 64.54 | -0.37% | 1004 | 160,310 | 10,421,263 |
| 2022-12-02 | 66.48 | 65.24 | 66.48 | 65.02 | -1.30% | 814 | 97,430 | 6,389,455 |
| 2022-12-01 | 65.74 | 66.1 | 66.9 | 65.42 | +0.85% | 961 | 197,220 | 13,056,013 |
| 2022-11-30 | 65.84 | 65.54 | 66.18 | 65.1 | +0.55% | 663 | 90,810 | 5,950,571 |
| 2022-11-29 | 65 | 65.18 | 66.48 | 64.8 | +0.18% | 1103 | 229,770 | 15,087,463 |
| 2022-11-28 | 64.68 | 65.06 | 65.52 | 64.14 | +0.49% | 1108 | 161,100 | 10,442,408 |
| 2022-11-25 | 65.16 | 64.74 | 65.92 | 64.6 | -1.01% | 1034 | 176,550 | 11,485,345 |
| 2022-11-24 | 65.78 | 65.4 | 66.18 | 65.3 | -0.21% | 846 | 138,180 | 9,086,387 |
| 2022-11-23 | 65.44 | 65.54 | 66.74 | 64.48 | +0.15% | 1314 | 293,320 | 19,213,571 |
| 2022-11-22 | 65.2 | 65.44 | 65.94 | 64.08 | +2.19% | 1324 | 219,100 | 14,284,384 |
| 2022-11-21 | 66.72 | 64.04 | 66.9 | 63.82 | -2.88% | 2700 | 462,310 | 29,954,220 |
| 2022-11-18 | 67.1 | 65.94 | 68.1 | 65.9 | -2.08% | 1405 | 186,220 | 12,421,482 |
| 2022-11-17 | 67.04 | 67.34 | 70.66 | 67 | +0.51% | 6718 | 1,287,060 | 88,720,974 |
| 2022-11-16 | 65.24 | 67 | 67 | 64.48 | +3.20% | 2239 | 508,550 | 33,459,422 |
| 2022-11-15 | 66.5 | 64.92 | 66.8 | 64.5 | -1.13% | 1272 | 178,710 | 11,694,008 |
| 2022-11-14 | 64.92 | 65.66 | 66.68 | 64.52 | +1.26% | 1278 | 174,330 | 11,502,384 |
| 2022-11-11 | 65.88 | 64.84 | 66.7 | 64.78 | -1.19% | 919 | 130,170 | 8,516,158 |
| 2022-11-10 | 63.92 | 65.62 | 67.1 | 63.72 | +3.01% | 2014 | 352,020 | 22,973,764 |
| 2022-11-09 | 67.3 | 63.7 | 67.38 | 63.7 | -4.90% | 2107 | 287,520 | 18,790,098 |
| 2022-11-08 | 67.32 | 66.98 | 67.78 | 65.78 | +0.03% | 1201 | 120,370 | 8,031,099 |
| 2022-11-07 | 66.76 | 66.96 | 67.8 | 66.5 | +1.39% | 1578 | 222,660 | 14,923,268 |
| 2022-11-03 | 67.22 | 66.04 | 67.56 | 65.3 | -1.58% | 1748 | 218,670 | 14,478,269 |
| 2022-11-02 | 68.24 | 67.1 | 69.6 | 66.4 | -1.03% | 3473 | 498,530 | 33,968,562 |
| 2022-11-01 | 66 | 67.8 | 69.46 | 66 | +4.82% | 5420 | 852,250 | 57,891,598 |
| 2022-10-31 | 66 | 64.68 | 66.16 | 64.36 | -0.49% | 1892 | 256,580 | 16,785,715 |
| 2022-10-28 | 65.5 | 65 | 66.76 | 63.14 | -1.87% | 2612 | 341,430 | 22,130,616 |
| 2022-10-27 | 65.2 | 66.24 | 68.46 | 64.58 | +2.92% | 6042 | 1,068,000 | 71,307,445 |
| 2022-10-26 | 60.02 | 64.36 | 67.56 | 59.52 | +7.84% | 18472 | 3,252,630 | 209,244,330 |
| 2022-10-25 | 58.82 | 59.68 | 59.94 | 58.6 | +1.50% | 1510 | 194,990 | 11,591,522 |
| 2022-10-24 | 57.84 | 58.8 | 59.9 | 57.84 | +2.05% | 1385 | 224,340 | 13,215,439 |
| 2022-10-21 | 58.9 | 57.62 | 58.96 | 57.1 | -1.71% | 1723 | 253,050 | 14,575,045 |
| 2022-10-20 | 59 | 58.62 | 60 | 58 | -0.68% | 1163 | 180,000 | 10,621,563 |
| 2022-10-19 | 60.36 | 59.02 | 60.36 | 57.04 | -2.25% | 2456 | 353,630 | 20,784,376 |
| 2022-10-18 | 62.1 | 60.38 | 62.78 | 59.3 | -0.79% | 2606 | 460,820 | 28,258,048 |
| 2022-10-17 | 58.76 | 60.86 | 60.86 | 58.76 | +4.53% | 2479 | 516,980 | 31,032,255 |
| 2022-10-14 | 58.08 | 58.22 | 60 | 58.08 | +0.34% | 2398 | 360,990 | 21,316,957 |
| 2022-10-13 | 57.78 | 58.02 | 59 | 54.72 | +1.26% | 2491 | 431,990 | 24,813,852 |
| 2022-10-12 | 58.2 | 57.3 | 58.8 | 56.7 | -0.10% | 1717 | 265,370 | 15,243,277 |
| 2022-10-11 | 56.46 | 57.36 | 58.46 | 55.58 | +1.70% | 2231 | 377,080 | 21,604,160 |
| 2022-10-10 | 52.58 | 56.4 | 57.1 | 48 | +3.33% | 2692 | 493,080 | 26,782,245 |
| 2022-10-07 | 58.02 | 54.58 | 61 | 53.34 | -5.60% | 5159 | 736,710 | 42,706,818 |
| 2022-10-06 | 54 | 57.82 | 61.54 | 52.5 | +11.11% | 11420 | 2,425,680 | 141,740,895 |
| 2022-10-05 | 54.36 | 52.04 | 54.38 | 50 | -4.27% | 2222 | 270,730 | 14,066,910 |
| 2022-10-04 | 55 | 54.36 | 57.5 | 52 | -0.55% | 2407 | 393,030 | 21,360,857 |
| 2022-10-03 | 50.3 | 54.66 | 55 | 50.24 | +11.28% | 2726 | 470,070 | 24,962,579 |
| 2022-09-30 | 50.34 | 49.12 | 52.36 | 45 | -0.53% | 4364 | 775,420 | 37,333,495 |
| 2022-09-29 | 52.42 | 49.38 | 54.5 | 48.66 | -5.73% | 3091 | 412,330 | 20,957,645 |
| 2022-09-28 | 52.72 | 52.38 | 55.8 | 51.32 | -0.42% | 1812 | 214,910 | 11,498,352 |
| 2022-09-27 | 53.08 | 52.6 | 56.1 | 50.88 | -0.94% | 2225 | 327,560 | 17,615,396 |
| 2022-09-26 | 61.68 | 53.1 | 61.68 | 51.24 | -14.49% | 5339 | 956,860 | 52,673,987 |
| 2022-09-23 | 70.88 | 62.1 | 70.9 | 60.9 | -9.97% | 4093 | 655,550 | 42,029,717 |
| 2022-09-22 | 65 | 68.98 | 71.3 | 65 | +6.12% | 4150 | 653,310 | 45,034,352 |
| 2022-09-21 | 62.64 | 65 | 68.98 | 54.5 | -6.61% | 4911 | 861,850 | 54,902,493 |
| 2022-09-20 | 80.6 | 69.6 | 81.8 | 68.3 | -12.67% | 7970 | 1,213,270 | 91,688,418 |
| 2022-09-19 | 80.76 | 79.7 | 80.76 | 79.42 | -0.85% | 2241 | 340,370 | 27,233,373 |
| 2022-09-16 | 81.4 | 80.38 | 82.32 | 80.04 | -0.77% | 3162 | 455,380 | 36,811,375 |
| 2022-09-15 | 81 | 81 | 83.96 | 79.42 | +1.50% | 4531 | 575,830 | 47,250,561 |
| 2022-09-14 | 81.4 | 79.8 | 81.4 | 79.22 | -1.04% | 1546 | 158,360 | 12,668,425 |
| 2022-09-13 | 81.2 | 80.64 | 82 | 80.5 | -0.62% | 1176 | 142,150 | 11,539,285 |
| 2022-09-12 | 82 | 81.14 | 83.06 | 80 | -0.44% | 2640 | 248,990 | 20,302,370 |
| 2022-09-09 | 79.2 | 81.5 | 85.38 | 76.5 | +3.16% | 9766 | 1,740,270 | 143,507,453 |
| 2022-09-08 | 81.04 | 79 | 81.14 | 78.5 | -2.13% | 2489 | 289,560 | 23,007,406 |
| 2022-09-07 | 81.92 | 80.72 | 82 | 79 | -1.34% | 3045 | 332,050 | 26,736,039 |
| 2022-09-06 | 83.6 | 81.82 | 85.6 | 81 | -2.36% | 5934 | 757,170 | 62,970,990 |
| 2022-09-05 | 83.42 | 83.8 | 84.12 | 81.5 | +0.60% | 2844 | 373,450 | 30,777,800 |
| 2022-09-02 | 84 | 83.3 | 86.02 | 82 | +0.39% | 4530 | 672,390 | 56,409,360 |
| 2022-09-01 | 80.5 | 82.98 | 88.6 | 78.6 | +3.96% | 20356 | 3,958,430 | 335,975,755 |
| 2022-08-31 | 76.12 | 79.82 | 82 | 76.12 | -1.53% | 3715 | 502,250 | 40,096,587 |
| 2022-08-30 | 80.6 | 81.06 | 81.8 | 79.8 | +1.60% | 2726 | 425,120 | 34,491,186 |
| 2022-08-29 | 79 | 79.78 | 83.74 | 77.62 | +1.37% | 7332 | 1,036,450 | 84,062,727 |
| 2022-08-26 | 79.48 | 78.7 | 79.92 | 75.3 | -0.56% | 3883 | 450,560 | 35,038,095 |
| 2022-08-25 | 79.5 | 79.14 | 80.88 | 79.1 | +0.03% | 2150 | 291,130 | 23,173,520 |
| 2022-08-24 | 82.62 | 79.12 | 83.4 | 79.02 | -3.51% | 4325 | 510,940 | 41,108,684 |
| 2022-08-23 | 83.74 | 82 | 85.8 | 80.6 | -2.05% | 3787 | 512,640 | 42,702,403 |
| 2022-08-22 | 82.4 | 83.72 | 87 | 81.68 | +3.08% | 9891 | 1,645,160 | 139,458,285 |
| 2022-08-19 | 82.7 | 81.22 | 89.8 | 81 | -4.45% | 14563 | 2,733,150 | 234,677,887 |
| 2022-08-18 | 81.84 | 85 | 88.46 | 78.42 | +3.79% | 24066 | 4,471,790 | 383,689,969 |
| 2022-08-17 | 72.02 | 81.9 | 82.5 | 72.02 | +14.19% | 17215 | 3,080,780 | 242,682,528 |
| 2022-08-16 | 70.38 | 71.72 | 72.46 | 69.82 | +2.78% | 1743 | 246,000 | 17,449,580 |
| 2022-08-15 | 70.08 | 69.78 | 72 | 69.5 | +1.31% | 1909 | 261,990 | 18,555,983 |
| 2022-08-12 | 68.62 | 68.88 | 72.3 | 66.88 | +1.44% | 3888 | 528,080 | 36,854,934 |
| 2022-08-11 | 70.76 | 67.9 | 70.76 | 67.6 | -2.78% | 2733 | 339,940 | 23,384,912 |
| 2022-08-10 | 70.72 | 69.84 | 72 | 68.52 | -1.24% | 3291 | 451,310 | 31,575,251 |
| 2022-08-09 | 72.82 | 70.72 | 74 | 68.18 | -2.46% | 4150 | 674,780 | 48,303,101 |
| 2022-08-08 | 68.9 | 72.5 | 74.32 | 68.74 | +6.30% | 6213 | 976,260 | 70,488,773 |
| 2022-08-05 | 65.76 | 68.2 | 74.94 | 63 | +5.15% | 9471 | 1,771,570 | 123,961,983 |
| 2022-08-04 | 69.9 | 64.86 | 69.9 | 63.68 | -6.00% | 3696 | 635,930 | 42,518,115 |
| 2022-08-03 | 73.52 | 69 | 73.56 | 66.52 | -5.27% | 5975 | 915,000 | 62,998,563 |
| 2022-08-02 | 67.34 | 72.84 | 73 | 67 | +8.72% | 9954 | 1,580,380 | 111,340,283 |
| 2022-08-01 | 64 | 67 | 67 | 62.5 | +6.35% | 3620 | 689,000 | 44,427,099 |
| 2022-07-29 | 60.32 | 63 | 68.18 | 59.6 | +5.88% | 14521 | 2,191,170 | 143,117,426 |
| 2022-07-28 | 59.82 | 59.5 | 61.88 | 59 | -0.20% | 2147 | 313,710 | 18,904,652 |
| 2022-07-27 | 57 | 59.62 | 61.96 | 56.52 | +5.52% | 4524 | 699,210 | 41,772,711 |
| 2022-07-26 | 57.5 | 56.5 | 57.64 | 56.02 | -0.32% | 1165 | 142,000 | 8,045,985 |
| 2022-07-25 | 57.24 | 56.68 | 58 | 56.4 | -0.91% | 773 | 163,010 | 9,259,637 |
| 2022-07-22 | 56.8 | 57.2 | 57.94 | 56.72 | +0.70% | 556 | 74,580 | 4,286,575 |
| 2022-07-21 | 57.04 | 56.8 | 57.48 | 55.5 | -0.77% | 989 | 131,770 | 7,442,508 |
| 2022-07-20 | 58.44 | 57.24 | 58.5 | 57 | -1.31% | 725 | 72,920 | 4,210,190 |
| 2022-07-19 | 57.2 | 58 | 58.5 | 57.2 | +0.42% | 577 | 66,010 | 3,831,287 |
| 2022-07-18 | 57.96 | 57.76 | 59.2 | 57.58 | +0.14% | 892 | 123,290 | 7,185,260 |
| 2022-07-15 | 57.1 | 57.68 | 57.98 | 56.62 | +1.91% | 755 | 95,370 | 5,448,245 |
| 2022-07-14 | 57.34 | 56.6 | 58.6 | 55.2 | -2.85% | 1492 | 170,210 | 9,683,469 |
| 2022-07-13 | 60.78 | 58.26 | 61.94 | 58 | -3.22% | 1426 | 185,750 | 11,103,885 |
| 2022-07-12 | 61 | 60.2 | 61.98 | 59.7 | -1.34% | 1062 | 119,180 | 7,201,171 |
| 2022-07-11 | 60.24 | 61.02 | 62 | 59.7 | +2.49% | 1663 | 231,850 | 14,214,924 |
| 2022-07-08 | 59.3 | 59.54 | 61.82 | 59.12 | +1.43% | 1538 | 261,910 | 15,815,620 |
| 2022-07-07 | 61.04 | 58.7 | 63.24 | 58.02 | -3.26% | 2890 | 400,380 | 24,377,859 |
| 2022-07-06 | 56.8 | 60.68 | 62.38 | 56.1 | +7.63% | 4562 | 919,000 | 55,416,893 |
| 2022-07-05 | 57 | 56.38 | 57.4 | 55.8 | -0.91% | 1110 | 132,520 | 7,487,469 |
| 2022-07-04 | 56.3 | 56.9 | 59 | 56.3 | +1.10% | 1191 | 196,480 | 11,274,502 |
| 2022-07-01 | 57.78 | 56.28 | 57.8 | 55.86 | -2.66% | 1240 | 160,420 | 9,061,161 |
| 2022-06-30 | 60.3 | 57.82 | 60.56 | 55.5 | -4.59% | 2423 | 371,000 | 21,406,340 |
| 2022-06-29 | 62.42 | 60.6 | 62.42 | 58.62 | -2.42% | 1697 | 224,610 | 13,656,458 |
| 2022-06-28 | 62.72 | 62.1 | 63.18 | 61.2 | -0.96% | 1042 | 134,220 | 8,325,735 |
| 2022-06-27 | 61.4 | 62.7 | 65.38 | 61.04 | +2.12% | 2250 | 317,660 | 20,293,478 |
| 2022-06-24 | 62.02 | 61.4 | 62.6 | 61.26 | -1.22% | 759 | 103,960 | 6,420,035 |
| 2022-06-23 | 62.7 | 62.16 | 62.94 | 61 | -0.54% | 968 | 105,370 | 6,521,250 |
| 2022-06-22 | 63.2 | 62.5 | 63.2 | 61 | -1.14% | 1152 | 116,930 | 7,231,597 |
| 2022-06-21 | 64.34 | 63.22 | 64.46 | 62.44 | -0.75% | 970 | 117,270 | 7,393,069 |
| 2022-06-20 | 63.42 | 63.7 | 64.5 | 62.2 | +0.47% | 1193 | 142,060 | 8,979,968 |
| 2022-06-17 | 63.6 | 63.4 | 65.48 | 62.08 | -0.31% | 1414 | 295,050 | 18,784,612 |
| 2022-06-16 | 65.78 | 63.6 | 65.8 | 63.08 | -2.45% | 2159 | 424,760 | 27,167,598 |
| 2022-06-15 | 65.2 | 65.2 | 66.5 | 64.6 | 0.00% | 847 | 78,230 | 5,127,999 |
| 2022-06-14 | 67.18 | 65.2 | 67.18 | 64.02 | -2.69% | 957 | 97,930 | 6,421,035 |
| 2022-06-10 | 67.68 | 67 | 68 | 66.06 | 0.00% | 700 | 80,410 | 5,378,886 |
| 2022-06-09 | 68.06 | 67 | 68.06 | 66 | -1.33% | 921 | 116,290 | 7,733,527 |
| 2022-06-08 | 70.76 | 67.9 | 70.76 | 67.38 | -0.44% | 709 | 103,890 | 7,102,747 |
| 2022-06-07 | 68.38 | 68.2 | 70.46 | 67 | +1.76% | 1684 | 221,620 | 15,169,262 |
| 2022-06-06 | 67.1 | 67.02 | 68.4 | 66.06 | -0.12% | 803 | 135,020 | 9,101,928 |
| 2022-06-03 | 68.12 | 67.1 | 68.14 | 67 | -1.50% | 706 | 103,900 | 6,988,490 |
| 2022-06-02 | 69.22 | 68.12 | 69.88 | 68.02 | -1.42% | 604 | 75,130 | 5,141,562 |
| 2022-06-01 | 69.34 | 69.1 | 70 | 68 | -0.35% | 846 | 125,430 | 8,662,225 |
| 2022-05-31 | 71.2 | 69.34 | 71.34 | 69 | -2.31% | 957 | 108,260 | 7,521,388 |
| 2022-05-30 | 70.2 | 70.98 | 71.4 | 69 | +1.55% | 1333 | 195,150 | 13,669,034 |
| 2022-05-27 | 70 | 69.9 | 70.84 | 68.7 | +1.04% | 1293 | 172,260 | 11,985,650 |
| 2022-05-26 | 70 | 69.18 | 72.5 | 68.14 | -0.63% | 1904 | 289,830 | 20,311,980 |
| 2022-05-25 | 70.22 | 69.62 | 70.86 | 69.5 | -0.71% | 809 | 94,880 | 6,635,434 |
| 2022-05-24 | 71.22 | 70.12 | 72.42 | 68.4 | -2.12% | 1454 | 210,910 | 14,805,135 |
| 2022-05-23 | 75.2 | 71.64 | 76.3 | 71.02 | -3.58% | 1888 | 267,670 | 19,468,687 |
| 2022-05-20 | 78 | 74.3 | 78 | 72.6 | -3.63% | 2446 | 300,890 | 22,404,009 |
| 2022-05-19 | 74.4 | 77.1 | 79.3 | 74.4 | +5.18% | 7246 | 1,332,680 | 102,119,592 |
| 2022-05-18 | 73 | 73.3 | 75.98 | 72.16 | +1.24% | 2344 | 494,020 | 36,734,439 |
| 2022-05-17 | 72.5 | 72.4 | 74.4 | 69.16 | +3.99% | 3575 | 675,890 | 48,646,007 |
| 2022-05-16 | 66.42 | 69.62 | 72.6 | 66.42 | +4.50% | 2607 | 574,880 | 39,995,382 |
| 2022-05-13 | 66 | 66.62 | 68.72 | 65.32 | +0.94% | 1321 | 181,130 | 12,083,010 |
| 2022-05-12 | 68.24 | 66 | 69.3 | 65.52 | -3.90% | 1752 | 247,710 | 16,553,770 |
| 2022-05-11 | 69.4 | 68.68 | 70.9 | 68 | -0.92% | 1513 | 182,020 | 12,527,453 |
| 2022-05-06 | 72 | 69.32 | 72 | 68.6 | -2.75% | 1601 | 201,850 | 14,109,172 |
| 2022-05-05 | 73.4 | 71.28 | 73.92 | 71 | -3.28% | 2167 | 314,160 | 22,712,772 |
| 2022-05-04 | 74.04 | 73.7 | 75.46 | 73.02 | -2.36% | 1397 | 216,230 | 16,026,487 |
| 2022-04-29 | 74.5 | 75.48 | 77.68 | 73.2 | +2.00% | 2088 | 363,270 | 27,357,160 |
| 2022-04-28 | 72.78 | 74 | 77.78 | 71 | +1.68% | 5209 | 1,087,200 | 80,594,439 |
| 2022-04-27 | 72.72 | 72.78 | 77.7 | 71.1 | +0.08% | 2738 | 414,310 | 30,493,471 |
| 2022-04-26 | 71.04 | 72.72 | 73.64 | 69.12 | +2.60% | 1415 | 240,550 | 17,349,636 |
| 2022-04-25 | 73.6 | 70.88 | 74.9 | 69.02 | -1.56% | 1708 | 213,460 | 15,211,482 |
| 2022-04-22 | 75 | 72 | 75.66 | 70.2 | -2.20% | 1728 | 200,130 | 14,495,431 |
| 2022-04-21 | 79.98 | 73.62 | 86.8 | 73.3 | -3.36% | 8897 | 1,532,830 | 123,002,942 |
| 2022-04-20 | 68 | 76.18 | 81.8 | 63.2 | +14.04% | 10414 | 2,097,190 | 158,607,899 |
| 2022-04-19 | 71.12 | 66.8 | 71.12 | 62.5 | -5.94% | 3881 | 602,400 | 39,784,609 |
| 2022-04-18 | 76.98 | 71.02 | 76.98 | 70.94 | -7.16% | 2206 | 227,160 | 16,682,177 |
| 2022-04-15 | 77.98 | 76.5 | 78 | 75.02 | -1.01% | 1538 | 156,960 | 12,009,434 |
| 2022-04-14 | 80.7 | 77.28 | 82 | 76 | -4.12% | 1578 | 222,810 | 17,453,524 |
| 2022-04-13 | 81.48 | 80.6 | 82 | 77 | +2.00% | 1849 | 219,620 | 17,304,051 |
| 2022-04-12 | 80.14 | 79.02 | 81.94 | 76 | -2.92% | 2302 | 258,320 | 20,282,780 |
| 2022-04-11 | 84.7 | 81.4 | 84.96 | 80.32 | -3.90% | 2204 | 215,680 | 17,754,901 |
| 2022-04-08 | 86.46 | 84.7 | 87.32 | 83 | -2.01% | 1429 | 178,400 | 15,097,127 |
| 2022-04-07 | 84.5 | 86.44 | 90 | 83.02 | +2.44% | 2923 | 457,320 | 39,704,852 |
| 2022-04-06 | 85.48 | 84.38 | 85.8 | 81.1 | +0.91% | 1712 | 233,000 | 19,641,388 |
| 2022-04-05 | 86.98 | 83.62 | 87.4 | 80 | +0.05% | 3865 | 743,300 | 63,055,611 |
| 2022-04-04 | 84.8 | 83.58 | 89.76 | 78.58 | -1.32% | 3414 | 491,980 | 40,515,115 |
| 2022-04-01 | 90.5 | 84.7 | 93 | 81.54 | -4.98% | 5249 | 698,600 | 60,006,845 |
| 2022-03-31 | 77 | 89.14 | 95 | 75.9 | +17.51% | 9594 | 1,581,410 | 138,475,582 |
| 2022-03-30 | 76.96 | 75.86 | 78.96 | 75 | +3.35% | 2125 | 271,320 | 20,696,865 |
| 2022-03-29 | 70.26 | 73.4 | 84 | 67.44 | +4.47% | 4709 | 659,760 | 50,286,758 |
| 2022-03-28 | 79.98 | 70.26 | 79.98 | 60.7 | -5.05% | 3479 | 463,190 | 31,914,160 |
| 2022-02-25 | 66 | 74 | 83 | 66 | +23.25% | 3287 | 577,280 | 43,945,382 |
| 2022-02-24 | 78.98 | 60.04 | 78.98 | 52.52 | -31.38% | 6103 | 1,250,300 | 78,602,958 |
| 2022-02-22 | 80 | 87.5 | 91.7 | 60.66 | +2.94% | 10112 | 2,265,560 | 174,936,188 |
| 2022-02-21 | 105 | 85 | 107.7 | 82 | -16.54% | 9018 | 1,643,150 | 151,038,438 |
| 2022-02-18 | 115.08 | 101.84 | 116.8 | 100 | -8.60% | 4666 | 718,250 | 77,419,649 |
| 2022-02-17 | 115.98 | 111.42 | 120.9 | 110.3 | -3.28% | 7980 | 1,434,490 | 166,711,890 |
| 2022-02-16 | 107.02 | 115.2 | 119.9 | 103.5 | +7.99% | 12811 | 2,861,510 | 325,264,175 |
| 2022-02-15 | 102.52 | 106.68 | 107.9 | 102.52 | +6.15% | 3352 | 645,860 | 68,095,563 |
| 2022-02-14 | 102.18 | 100.5 | 107.3 | 98.3 | -2.62% | 4145 | 644,730 | 66,123,767 |
| 2022-02-11 | 110.7 | 103.2 | 116.5 | 102.68 | -8.67% | 9369 | 1,557,590 | 166,711,208 |
| 2022-02-10 | 97.58 | 113 | 115 | 97.46 | +15.95% | 12326 | 2,249,070 | 240,993,312 |
| 2022-02-09 | 93.1 | 97.46 | 99.98 | 92.4 | +5.59% | 3552 | 613,530 | 59,280,362 |
| 2022-02-08 | 91.98 | 92.3 | 94 | 91.16 | +0.79% | 1587 | 237,490 | 21,930,233 |
| 2022-02-07 | 93.48 | 91.58 | 93.94 | 91.04 | -1.06% | 1240 | 152,700 | 14,065,628 |
| 2022-02-04 | 95.98 | 92.56 | 96.8 | 91 | +1.49% | 1934 | 330,290 | 30,957,886 |
| 2022-02-03 | 96.04 | 91.2 | 96.04 | 91 | -5.04% | 2164 | 262,640 | 24,384,849 |
| 2022-02-02 | 98.52 | 96.04 | 98.86 | 95.42 | -1.60% | 1842 | 217,570 | 21,010,185 |
| 2022-02-01 | 99.52 | 97.6 | 100.56 | 96.8 | -0.94% | 1592 | 161,380 | 15,852,377 |
| 2022-01-31 | 100.1 | 98.53 | 101.98 | 97.8 | -0.23% | 1968 | 259,590 | 25,917,182 |
| 2022-01-28 | 103.4 | 98.76 | 104.81 | 97.37 | -1.73% | 3313 | 429,710 | 42,938,409 |
| 2022-01-27 | 93.82 | 100.5 | 103.9 | 93.82 | +7.14% | 6272 | 1,123,700 | 111,387,367 |
| 2022-01-26 | 91.1 | 93.8 | 102.96 | 91.1 | +3.40% | 6505 | 1,016,240 | 98,968,670 |
| 2022-01-25 | 93.4 | 90.72 | 97 | 88.8 | +1.41% | 2684 | 320,350 | 29,317,917 |
| 2022-01-24 | 101.97 | 89.46 | 102 | 84 | -11.43% | 8590 | 1,141,720 | 103,554,968 |
| 2022-01-21 | 102 | 101 | 102.5 | 100.71 | -1.51% | 2807 | 352,720 | 35,729,462 |
| 2022-01-20 | 107 | 102.55 | 109.3 | 102.03 | -1.54% | 5540 | 890,400 | 92,681,737 |
| 2022-01-19 | 103.86 | 104.15 | 108.28 | 93.12 | +0.28% | 5955 | 1,072,410 | 109,354,555 |
| 2022-01-18 | 111.15 | 103.86 | 112.96 | 103.15 | -7.79% | 3198 | 368,260 | 39,262,840 |
| 2022-01-17 | 113.4 | 112.63 | 115.3 | 109.1 | -0.24% | 2440 | 246,270 | 27,731,193 |
| 2022-01-14 | 116.2 | 112.9 | 118.8 | 105.04 | -2.31% | 4647 | 655,520 | 73,522,107 |
| 2022-01-13 | 120 | 115.57 | 122 | 114.14 | -3.69% | 3170 | 397,390 | 47,259,960 |
| 2022-01-12 | 116.5 | 120 | 123 | 115.2 | +3.54% | 4585 | 704,160 | 84,061,992 |
| 2022-01-11 | 115.7 | 115.9 | 116.15 | 114 | +0.48% | 1557 | 181,020 | 20,772,719 |
| 2022-01-10 | 114.16 | 115.35 | 117.2 | 114.16 | +1.18% | 1602 | 164,940 | 19,078,341 |
| 2022-01-06 | 116.45 | 114 | 117.13 | 113.02 | -2.10% | 2262 | 210,260 | 24,071,319 |
| 2022-01-05 | 118.5 | 116.45 | 118.55 | 116.15 | -1.19% | 1444 | 153,370 | 17,987,660 |
| 2022-01-04 | 120.01 | 117.85 | 120.49 | 116.21 | -0.71% | 1685 | 181,480 | 21,432,290 |
| 2022-01-03 | 115 | 118.69 | 120 | 115 | 0.00% | 2525 | 308,780 | 36,455,232 |