Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
49.92 ₽ +6.26% ↑История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 14.55 | 14.25 | 14.6 | 14.25 | +0.35% | 28 | 18,600 | 270,505 |
| 2022-12-29 | 14.3 | 14.2 | 14.5 | 14.15 | -2.07% | 19 | 6,800 | 96,835 |
| 2022-12-28 | 14.55 | 14.5 | 14.8 | 14.2 | 0.00% | 54 | 19,700 | 287,680 |
| 2022-12-27 | 14.4 | 14.5 | 15.1 | 14.1 | +0.69% | 116 | 45,400 | 665,790 |
| 2022-12-26 | 14.5 | 14.4 | 14.55 | 14.05 | +0.35% | 54 | 36,900 | 529,645 |
| 2022-12-23 | 14.15 | 14.35 | 14.7 | 13.9 | +1.77% | 83 | 41,000 | 586,510 |
| 2022-12-22 | 13.7 | 14.1 | 14.15 | 13.65 | +2.92% | 34 | 28,800 | 398,260 |
| 2022-12-21 | 13.65 | 13.7 | 14.05 | 13.65 | -1.79% | 24 | 15,200 | 209,105 |
| 2022-12-20 | 13.8 | 13.95 | 13.95 | 13.25 | +1.82% | 57 | 20,900 | 285,550 |
| 2022-12-19 | 13.8 | 13.7 | 14 | 13.6 | -1.08% | 39 | 16,400 | 226,430 |
| 2022-12-16 | 14 | 13.85 | 14 | 13.7 | -0.72% | 25 | 8,600 | 118,840 |
| 2022-12-15 | 13.95 | 13.95 | 14.1 | 13.75 | -0.71% | 41 | 35,800 | 493,965 |
| 2022-12-14 | 14 | 14.05 | 14.2 | 13.85 | +0.36% | 67 | 23,900 | 334,795 |
| 2022-12-13 | 14.1 | 14 | 14.15 | 13.95 | -0.71% | 19 | 5,400 | 75,960 |
| 2022-12-12 | 14.05 | 14.1 | 14.15 | 14 | +0.36% | 10 | 5,000 | 70,230 |
| 2022-12-09 | 14.1 | 14.05 | 14.1 | 13.95 | +0.36% | 5 | 2,300 | 32,215 |
| 2022-12-08 | 14.05 | 14 | 14.05 | 14 | -0.71% | 6 | 3,500 | 49,015 |
| 2022-12-07 | 14.15 | 14.1 | 14.25 | 14 | 0.00% | 15 | 8,400 | 118,115 |
| 2022-12-06 | 14.3 | 14.1 | 14.9 | 14 | +0.36% | 41 | 15,400 | 217,915 |
| 2022-12-05 | 14.15 | 14.05 | 14.3 | 14.05 | -0.71% | 14 | 3,600 | 50,985 |
| 2022-12-02 | 14.15 | 14.15 | 14.15 | 14 | +0.35% | 17 | 7,300 | 102,755 |
| 2022-12-01 | 14.15 | 14.1 | 14.5 | 14 | -0.70% | 50 | 18,500 | 260,945 |
| 2022-11-30 | 14.25 | 14.2 | 15 | 14 | 0.00% | 80 | 32,500 | 464,480 |
| 2022-11-29 | 14.25 | 14.2 | 14.45 | 14 | -1.05% | 39 | 15,700 | 222,515 |
| 2022-11-28 | 13.95 | 14.35 | 14.75 | 13.95 | -1.03% | 61 | 44,700 | 648,500 |
| 2022-11-25 | 14.1 | 14.5 | 14.5 | 13.95 | +2.11% | 27 | 11,700 | 165,985 |
| 2022-11-24 | 14.2 | 14.2 | 14.3 | 14.2 | -0.35% | 8 | 2,200 | 31,415 |
| 2022-11-23 | 14.3 | 14.25 | 14.4 | 14.05 | -1.38% | 99 | 35,400 | 502,960 |
| 2022-11-22 | 14.7 | 14.45 | 14.75 | 14.15 | -1.03% | 40 | 10,900 | 156,760 |
| 2022-11-21 | 14.95 | 14.6 | 15.4 | 14.2 | -2.34% | 38 | 9,400 | 137,995 |
| 2022-11-18 | 14.5 | 14.95 | 14.95 | 14.25 | +2.05% | 59 | 39,100 | 574,510 |
| 2022-11-17 | 14.8 | 14.65 | 14.8 | 14.45 | -1.35% | 49 | 11,300 | 165,405 |
| 2022-11-16 | 14.2 | 14.85 | 14.9 | 14 | +4.21% | 57 | 21,100 | 305,270 |
| 2022-11-15 | 14.5 | 14.25 | 14.5 | 14.15 | -1.04% | 22 | 4,300 | 61,180 |
| 2022-11-14 | 14.55 | 14.4 | 14.55 | 14.15 | -0.69% | 41 | 12,600 | 181,280 |
| 2022-11-11 | 15.05 | 14.5 | 15.4 | 13.65 | -2.36% | 254 | 108,900 | 1,567,070 |
| 2022-11-10 | 13.95 | 14.85 | 15.9 | 13.65 | +8.39% | 228 | 117,500 | 1,723,475 |
| 2022-11-09 | 13.9 | 13.7 | 14 | 13.6 | -2.14% | 43 | 10,900 | 150,430 |
| 2022-11-08 | 14.5 | 14 | 14.5 | 13.7 | -3.45% | 107 | 91,800 | 1,282,070 |
| 2022-11-07 | 14.65 | 14.5 | 15.1 | 13.9 | +1.75% | 140 | 70,900 | 1,031,620 |
| 2022-11-03 | 14.25 | 14.25 | 14.3 | 13.6 | -1.04% | 84 | 30,000 | 419,245 |
| 2022-11-02 | 14.4 | 14.4 | 14.65 | 14.2 | -0.35% | 66 | 40,100 | 575,400 |
| 2022-11-01 | 14.15 | 14.45 | 17.4 | 14.15 | +2.48% | 1071 | 654,300 | 10,103,755 |
| 2022-10-31 | 14 | 14.1 | 19.65 | 13.75 | +0.36% | 111 | 34,800 | 498,735 |
| 2022-10-28 | 14.05 | 14.05 | 14.1 | 13.85 | +0.72% | 19 | 3,900 | 54,625 |
| 2022-10-27 | 14.05 | 13.95 | 14.15 | 13.85 | 0.00% | 28 | 14,400 | 201,660 |
| 2022-10-26 | 14.25 | 13.95 | 14.45 | 13.6 | -2.11% | 78 | 48,800 | 677,575 |
| 2022-10-25 | 13.5 | 14.25 | 14.25 | 13.5 | +5.17% | 32 | 18,300 | 252,170 |
| 2022-10-24 | 13.65 | 13.55 | 13.65 | 13.2 | -1.09% | 23 | 9,200 | 124,285 |
| 2022-10-21 | 13.7 | 13.7 | 13.7 | 13.6 | -0.36% | 11 | 10,200 | 139,730 |
| 2022-10-20 | 13.45 | 13.75 | 13.75 | 13.4 | +1.85% | 11 | 2,500 | 33,755 |
| 2022-10-19 | 13.6 | 13.5 | 13.7 | 13.4 | -2.17% | 27 | 7,100 | 95,765 |
| 2022-10-18 | 13.8 | 13.8 | 13.8 | 13.5 | +0.36% | 30 | 8,900 | 122,290 |
| 2022-10-17 | 13.7 | 13.75 | 13.9 | 13.35 | 0.00% | 26 | 5,800 | 79,185 |
| 2022-10-14 | 13.45 | 13.75 | 13.8 | 13.35 | +1.85% | 28 | 40,000 | 548,965 |
| 2022-10-13 | 13.5 | 13.5 | 13.8 | 13.15 | -0.37% | 88 | 30,900 | 416,600 |
| 2022-10-12 | 13.1 | 13.55 | 13.55 | 12.85 | +3.04% | 39 | 15,500 | 201,475 |
| 2022-10-11 | 13.2 | 13.15 | 15 | 12.7 | +1.94% | 378 | 203,400 | 2,782,365 |
| 2022-10-10 | 12.55 | 12.9 | 13.2 | 12.2 | -0.77% | 29 | 24,200 | 306,850 |
| 2022-10-07 | 12.7 | 13 | 13 | 12.3 | -0.38% | 22 | 4,800 | 60,440 |
| 2022-10-06 | 12.75 | 13.05 | 13.25 | 12.65 | +4.82% | 22 | 10,400 | 133,505 |
| 2022-10-05 | 13 | 12.45 | 13.1 | 12.4 | -3.11% | 26 | 11,600 | 146,910 |
| 2022-10-04 | 12.55 | 12.85 | 13.3 | 12.15 | +0.39% | 33 | 15,700 | 202,740 |
| 2022-10-03 | 11.75 | 12.8 | 13.15 | 11.7 | +7.56% | 55 | 56,800 | 683,070 |
| 2022-09-30 | 11.95 | 11.9 | 12.1 | 11.65 | -0.42% | 19 | 5,400 | 64,460 |
| 2022-09-29 | 12.5 | 11.95 | 12.6 | 11.85 | -3.24% | 29 | 11,300 | 135,995 |
| 2022-09-28 | 12.45 | 12.35 | 12.45 | 11.95 | 0.00% | 39 | 15,000 | 181,385 |
| 2022-09-27 | 12.8 | 12.35 | 13.2 | 11.8 | -1.59% | 67 | 84,000 | 1,015,135 |
| 2022-09-26 | 13.75 | 12.55 | 13.75 | 12.05 | -8.73% | 81 | 147,400 | 1,870,045 |
| 2022-09-23 | 14.5 | 13.75 | 14.8 | 13.5 | -6.46% | 36 | 43,000 | 591,615 |
| 2022-09-22 | 14.95 | 14.7 | 14.95 | 13.65 | +2.44% | 79 | 93,500 | 1,317,425 |
| 2022-09-21 | 15.3 | 14.35 | 15.35 | 13.85 | -8.01% | 91 | 169,400 | 2,414,410 |
| 2022-09-20 | 16.55 | 15.6 | 17.4 | 15.15 | -5.17% | 49 | 17,000 | 268,390 |
| 2022-09-19 | 16.3 | 16.45 | 16.8 | 15.3 | +1.23% | 72 | 27,300 | 441,695 |
| 2022-09-16 | 15.9 | 16.25 | 17.5 | 15.45 | +3.17% | 245 | 212,700 | 3,495,945 |
| 2022-09-15 | 15.75 | 15.75 | 16 | 15.5 | -0.63% | 67 | 40,000 | 624,515 |
| 2022-09-14 | 15.9 | 15.85 | 16.1 | 15.6 | 0.00% | 43 | 15,300 | 241,690 |
| 2022-09-13 | 15.95 | 15.85 | 16.3 | 15.65 | -0.94% | 61 | 27,900 | 446,470 |
| 2022-09-12 | 15.95 | 16 | 16.25 | 15.8 | 0.00% | 49 | 15,300 | 244,915 |
| 2022-09-09 | 15.7 | 16 | 16.7 | 14.85 | +1.91% | 182 | 99,000 | 1,603,890 |
| 2022-09-08 | 15 | 15.7 | 15.75 | 14.5 | +0.64% | 36 | 5,500 | 84,600 |
| 2022-09-07 | 15.75 | 15.6 | 15.8 | 15.3 | -1.27% | 27 | 10,100 | 156,115 |
| 2022-09-06 | 15.9 | 15.8 | 16.3 | 15.35 | +0.32% | 95 | 62,600 | 988,035 |
| 2022-09-05 | 14.7 | 15.75 | 16.2 | 14.65 | +6.42% | 108 | 64,000 | 982,295 |
| 2022-09-02 | 14.85 | 14.8 | 15.3 | 14.8 | +1.37% | 43 | 11,500 | 172,715 |
| 2022-09-01 | 14.45 | 14.6 | 15.55 | 14.35 | -0.68% | 183 | 79,500 | 1,192,705 |
| 2022-08-31 | 14 | 14.7 | 14.7 | 14 | +3.16% | 28 | 66,300 | 950,370 |
| 2022-08-30 | 14.15 | 14.25 | 14.25 | 14.15 | +1.79% | 24 | 24,900 | 354,405 |
| 2022-08-29 | 14.15 | 14 | 14.25 | 14 | -1.41% | 20 | 10,000 | 141,545 |
| 2022-08-26 | 14.2 | 14.2 | 14.25 | 14.2 | +0.71% | 9 | 4,100 | 58,235 |
| 2022-08-25 | 14.15 | 14.1 | 14.3 | 14.1 | +1.44% | 22 | 13,700 | 195,240 |
| 2022-08-24 | 13.7 | 13.9 | 14.9 | 13.7 | 0.00% | 108 | 30,600 | 430,905 |
| 2022-08-23 | 13.9 | 13.9 | 13.9 | 13.7 | 0.00% | 14 | 3,000 | 41,395 |
| 2022-08-22 | 13.9 | 13.9 | 13.9 | 13.9 | 0.00% | 2 | 700 | 9,730 |
| 2022-08-19 | 13.65 | 13.9 | 13.9 | 13.65 | +0.36% | 7 | 1,300 | 17,975 |
| 2022-08-18 | 13.95 | 13.85 | 13.95 | 13.8 | -0.36% | 7 | 1,400 | 19,365 |
| 2022-08-17 | 14 | 13.9 | 14 | 13.85 | -0.71% | 4 | 600 | 8,355 |
| 2022-08-16 | 13.85 | 14 | 14.3 | 13.85 | +1.08% | 21 | 7,000 | 98,975 |
| 2022-08-15 | 13.65 | 13.85 | 14 | 13.65 | 0.00% | 18 | 8,000 | 111,705 |
| 2022-08-12 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 3 | 300 | 4,155 |
| 2022-08-11 | 13.7 | 13.9 | 13.9 | 13.65 | +0.36% | 10 | 8,500 | 117,730 |
| 2022-08-10 | 13.95 | 13.85 | 13.95 | 13.85 | -0.36% | 5 | 1,000 | 13,910 |
| 2022-08-09 | 13.55 | 13.9 | 13.9 | 13.55 | +2.96% | 3 | 600 | 8,195 |
| 2022-08-08 | 13.5 | 13.5 | 13.6 | 13.5 | 0.00% | 5 | 4,900 | 66,160 |
| 2022-08-05 | 13.8 | 13.5 | 13.8 | 13.5 | -1.82% | 4 | 800 | 10,885 |
| 2022-08-04 | 13.4 | 13.75 | 13.75 | 13.4 | +1.85% | 23 | 18,600 | 254,735 |
| 2022-08-03 | 13.75 | 13.5 | 13.75 | 13.25 | -1.82% | 31 | 21,900 | 293,485 |
| 2022-08-02 | 13.75 | 13.75 | 13.8 | 13.5 | +0.36% | 18 | 3,200 | 43,595 |
| 2022-08-01 | 13.6 | 13.7 | 13.7 | 13.55 | +0.74% | 10 | 2,200 | 29,965 |
| 2022-07-29 | 13.85 | 13.6 | 13.9 | 13.5 | 0.00% | 19 | 10,200 | 138,960 |
| 2022-07-28 | 13.75 | 13.6 | 13.75 | 13.6 | -1.09% | 10 | 3,900 | 53,355 |
| 2022-07-27 | 13.9 | 13.75 | 13.9 | 13.65 | +0.73% | 19 | 19,000 | 262,490 |
| 2022-07-26 | 13.6 | 13.65 | 13.85 | 13.6 | +0.37% | 11 | 5,300 | 72,615 |
| 2022-07-25 | 13.75 | 13.6 | 13.9 | 13.6 | +1.49% | 23 | 48,100 | 657,445 |
| 2022-07-22 | 13.4 | 13.4 | 13.85 | 13.4 | 0.00% | 18 | 3,900 | 52,445 |
| 2022-07-21 | 13.35 | 13.4 | 13.4 | 13.1 | 0.00% | 25 | 9,000 | 119,575 |
| 2022-07-20 | 13.7 | 13.4 | 13.9 | 13.4 | -1.11% | 32 | 54,400 | 737,300 |
| 2022-07-19 | 13.85 | 13.55 | 13.85 | 13.5 | -2.17% | 24 | 27,300 | 369,375 |
| 2022-07-18 | 13.85 | 13.85 | 14.1 | 13.85 | +0.73% | 11 | 1,900 | 26,530 |
| 2022-07-15 | 13.8 | 13.75 | 13.8 | 13.65 | 0.00% | 10 | 1,200 | 16,460 |
| 2022-07-14 | 13.65 | 13.75 | 13.9 | 13.65 | +0.73% | 12 | 2,000 | 27,500 |
| 2022-07-13 | 14.2 | 13.65 | 14.2 | 13.55 | -2.15% | 35 | 21,400 | 291,800 |
| 2022-07-12 | 14.15 | 13.95 | 14.15 | 13.7 | -1.76% | 34 | 29,000 | 402,040 |
| 2022-07-11 | 14.45 | 14.2 | 14.45 | 13.95 | 0.00% | 22 | 8,700 | 122,355 |
| 2022-07-08 | 15.65 | 14.2 | 15.65 | 14.1 | -0.70% | 42 | 9,000 | 130,535 |
| 2022-07-07 | 14.2 | 14.3 | 14.6 | 13.7 | +0.70% | 66 | 78,100 | 1,116,195 |
| 2022-07-06 | 14.1 | 14.2 | 14.2 | 14.1 | +1.79% | 10 | 3,900 | 55,030 |
| 2022-07-05 | 14.1 | 13.95 | 14.1 | 13.9 | -1.41% | 9 | 1,600 | 22,410 |
| 2022-07-04 | 14.1 | 14.15 | 14.25 | 13.8 | +2.17% | 21 | 14,000 | 195,270 |
| 2022-07-01 | 14 | 13.85 | 14 | 13.85 | -1.07% | 10 | 6,700 | 93,080 |
| 2022-06-30 | 14.1 | 14 | 14.1 | 13.85 | -1.75% | 13 | 3,700 | 51,895 |
| 2022-06-29 | 14.1 | 14.25 | 14.25 | 14.05 | 0.00% | 3 | 800 | 11,275 |
| 2022-06-28 | 14.15 | 14.25 | 14.25 | 14 | +1.42% | 21 | 5,700 | 80,650 |
| 2022-06-27 | 14.05 | 14.05 | 14.1 | 13.9 | -0.71% | 18 | 6,600 | 92,205 |
| 2022-06-24 | 14.15 | 14.15 | 14.2 | 14 | +1.07% | 13 | 6,900 | 96,890 |
| 2022-06-23 | 14 | 14 | 14.3 | 13.8 | 0.00% | 27 | 18,200 | 255,510 |
| 2022-06-22 | 14.2 | 14 | 14.25 | 14 | -0.71% | 18 | 6,600 | 93,745 |
| 2022-06-21 | 14.2 | 14.1 | 14.6 | 13.55 | -2.76% | 97 | 43,400 | 608,115 |
| 2022-06-20 | 14.4 | 14.5 | 14.65 | 14.2 | +3.20% | 26 | 9,900 | 141,755 |
| 2022-06-17 | 14.05 | 14.05 | 14.8 | 13.9 | +1.08% | 28 | 12,900 | 184,985 |
| 2022-06-16 | 14.05 | 13.9 | 14.1 | 13.9 | +0.36% | 15 | 19,800 | 278,035 |
| 2022-06-15 | 14.05 | 13.85 | 14.2 | 13.85 | -1.42% | 10 | 3,700 | 52,125 |
| 2022-06-14 | 14.2 | 14.05 | 14.2 | 13.7 | +1.08% | 11 | 4,300 | 59,635 |
| 2022-06-10 | 14 | 13.9 | 14 | 13.8 | +0.36% | 23 | 25,300 | 349,620 |
| 2022-06-09 | 14.05 | 13.85 | 14.05 | 13.85 | -1.42% | 14 | 20,900 | 289,620 |
| 2022-06-08 | 14.4 | 14.05 | 14.4 | 13.9 | -0.71% | 55 | 27,800 | 388,455 |
| 2022-06-07 | 14.4 | 14.15 | 14.4 | 13.8 | -2.75% | 43 | 43,600 | 613,175 |
| 2022-06-06 | 15.95 | 14.55 | 15.95 | 14.1 | -3.00% | 114 | 41,200 | 605,215 |
| 2022-06-03 | 14.8 | 15 | 15.4 | 14.1 | +1.35% | 217 | 123,800 | 1,836,440 |
| 2022-06-02 | 14.8 | 14.8 | 15.8 | 14 | +0.68% | 345 | 166,000 | 2,436,095 |
| 2022-06-01 | 13.95 | 14.7 | 16.9 | 13.95 | +5.76% | 530 | 291,200 | 4,530,860 |
| 2022-05-31 | 13.85 | 13.9 | 13.9 | 13.7 | -0.36% | 22 | 11,800 | 162,765 |
| 2022-05-30 | 14.2 | 13.95 | 14.7 | 13.8 | -1.06% | 69 | 25,800 | 364,520 |
| 2022-05-27 | 13.75 | 14.1 | 14.3 | 13.75 | +2.17% | 26 | 33,300 | 472,625 |
| 2022-05-26 | 13.8 | 13.8 | 14.2 | 13.8 | 0.00% | 41 | 25,500 | 355,095 |
| 2022-05-25 | 14 | 13.8 | 14 | 13.65 | -0.72% | 24 | 29,600 | 408,565 |
| 2022-05-24 | 13.85 | 13.9 | 13.95 | 13.8 | -0.36% | 17 | 4,400 | 60,940 |
| 2022-05-23 | 13.9 | 13.95 | 14.1 | 13.8 | +0.72% | 22 | 3,400 | 47,320 |
| 2022-05-20 | 14 | 13.85 | 14.05 | 13.85 | -0.36% | 10 | 7,800 | 109,150 |
| 2022-05-19 | 14.25 | 13.9 | 14.25 | 13.9 | -0.71% | 33 | 32,400 | 454,710 |
| 2022-05-18 | 14.2 | 14 | 14.7 | 14 | 0.00% | 40 | 11,200 | 159,195 |
| 2022-05-17 | 14.05 | 14 | 14.45 | 14 | +0.36% | 57 | 33,100 | 473,005 |
| 2022-05-16 | 14.1 | 13.95 | 14.1 | 13.9 | -1.06% | 20 | 13,800 | 192,835 |
| 2022-05-13 | 14.7 | 14.1 | 14.7 | 13.6 | -2.42% | 24 | 6,200 | 86,965 |
| 2022-05-12 | 14.15 | 14.45 | 15.2 | 14.05 | +2.12% | 84 | 40,700 | 591,605 |
| 2022-05-11 | 14 | 14.15 | 14.15 | 13.95 | +2.54% | 16 | 9,200 | 129,885 |
| 2022-05-06 | 14 | 13.8 | 14.3 | 13.8 | -2.47% | 37 | 18,600 | 259,695 |
| 2022-05-05 | 14.15 | 14.15 | 14.2 | 13.9 | +1.43% | 55 | 157,300 | 2,210,110 |
| 2022-05-04 | 13.95 | 13.95 | 15.15 | 13.85 | -0.36% | 77 | 49,400 | 696,395 |
| 2022-04-29 | 13.95 | 14 | 14.45 | 13.9 | +0.72% | 39 | 13,400 | 189,995 |
| 2022-04-28 | 13.9 | 13.9 | 14.45 | 13.75 | -0.71% | 54 | 23,700 | 333,880 |
| 2022-04-27 | 14.15 | 14 | 14.95 | 13.75 | -1.06% | 111 | 82,500 | 1,160,520 |
| 2022-04-26 | 14.2 | 14.15 | 14.4 | 14 | -2.08% | 34 | 13,800 | 195,500 |
| 2022-04-25 | 14.4 | 14.45 | 14.45 | 14 | -1.37% | 29 | 5,400 | 76,980 |
| 2022-04-22 | 14.35 | 14.65 | 14.65 | 14.15 | +2.09% | 42 | 21,600 | 309,200 |
| 2022-04-21 | 13.8 | 14.35 | 14.4 | 13.8 | +2.87% | 45 | 57,000 | 789,805 |
| 2022-04-20 | 13.95 | 13.95 | 13.95 | 13.6 | -1.06% | 43 | 18,800 | 262,145 |
| 2022-04-19 | 14.5 | 14.1 | 14.7 | 13.6 | -4.08% | 91 | 131,500 | 1,846,535 |
| 2022-04-18 | 14.8 | 14.7 | 15 | 14.1 | 0.00% | 47 | 26,900 | 394,030 |
| 2022-04-15 | 13.7 | 14.7 | 14.8 | 12.7 | +8.89% | 204 | 178,700 | 2,466,395 |
| 2022-04-14 | 15.55 | 13.5 | 15.55 | 13.5 | -9.70% | 155 | 146,300 | 2,067,415 |
| 2022-04-13 | 16.25 | 14.95 | 16.25 | 14.8 | -7.72% | 164 | 137,200 | 2,071,995 |
| 2022-04-12 | 17.05 | 16.2 | 17.05 | 15.8 | -4.14% | 64 | 64,300 | 1,026,980 |
| 2022-04-11 | 17.5 | 16.9 | 17.6 | 16.9 | -0.59% | 21 | 8,900 | 151,385 |
| 2022-04-08 | 16.9 | 17 | 18 | 16.85 | +0.89% | 63 | 122,700 | 2,178,450 |
| 2022-04-07 | 18.1 | 16.85 | 18.1 | 16.85 | -0.88% | 40 | 11,000 | 188,070 |
| 2022-04-06 | 17.15 | 17 | 17.55 | 16.9 | +0.59% | 51 | 40,700 | 695,110 |
| 2022-04-05 | 18.05 | 16.9 | 18.35 | 16.9 | -6.37% | 74 | 64,300 | 1,105,650 |
| 2022-04-04 | 18 | 18.05 | 18.4 | 17.75 | -0.28% | 26 | 20,300 | 368,465 |
| 2022-04-01 | 17.35 | 18.1 | 19.35 | 17.35 | +4.32% | 81 | 84,800 | 1,547,130 |
| 2022-03-31 | 16.35 | 17.35 | 17.4 | 16.05 | +12.30% | 54 | 15,500 | 258,480 |
| 2022-03-30 | 15.15 | 15.45 | 16.45 | 14.8 | +3.69% | 60 | 34,500 | 544,465 |
| 2022-03-29 | 15.85 | 14.9 | 18.85 | 14.75 | +7.58% | 51 | 49,200 | 761,175 |
| 2022-03-28 | 15.85 | 13.85 | 15.85 | 13.15 | -12.62% | 33 | 18,500 | 279,975 |
| 2022-02-25 | 15 | 15.85 | 16.9 | 13.85 | +24.80% | 57 | 11,900 | 182,815 |
| 2022-02-24 | 17.15 | 12.7 | 17.15 | 10.95 | -31.35% | 89 | 89,600 | 1,147,845 |
| 2022-02-22 | 17.8 | 18.5 | 19.6 | 15.6 | +1.65% | 54 | 14,600 | 255,370 |
| 2022-02-21 | 19.5 | 18.2 | 19.7 | 18.15 | -7.38% | 58 | 35,100 | 655,475 |
| 2022-02-18 | 19.95 | 19.65 | 20.15 | 19.25 | -0.51% | 53 | 67,200 | 1,328,000 |
| 2022-02-17 | 19.75 | 19.75 | 20 | 19.75 | -1.00% | 44 | 27,300 | 542,530 |
| 2022-02-16 | 20.1 | 19.95 | 20.5 | 19.8 | -0.25% | 107 | 62,000 | 1,241,115 |
| 2022-02-15 | 20.15 | 20 | 20.15 | 19.8 | -0.99% | 44 | 17,800 | 354,860 |
| 2022-02-14 | 19.85 | 20.2 | 20.3 | 19.5 | +2.02% | 41 | 18,500 | 371,900 |
| 2022-02-11 | 20.05 | 19.8 | 20.1 | 19.8 | -1.00% | 10 | 2,300 | 45,720 |
| 2022-02-10 | 20.05 | 20 | 20.4 | 19.95 | 0.00% | 42 | 29,600 | 593,790 |
| 2022-02-09 | 20.2 | 20 | 20.5 | 19.9 | 0.00% | 38 | 11,600 | 233,320 |
| 2022-02-08 | 20.05 | 20 | 20.15 | 19.85 | 0.00% | 73 | 43,300 | 865,445 |
| 2022-02-07 | 21.55 | 20 | 21.6 | 19.75 | -7.19% | 170 | 74,900 | 1,518,725 |
| 2022-02-04 | 21.45 | 21.55 | 21.55 | 21 | +0.94% | 13 | 4,200 | 89,975 |
| 2022-02-03 | 21.35 | 21.35 | 21.35 | 20.85 | +0.23% | 7 | 800 | 16,865 |
| 2022-02-02 | 21.65 | 21.3 | 21.7 | 21.3 | -1.62% | 21 | 9,000 | 193,480 |
| 2022-02-01 | 21.95 | 21.65 | 21.95 | 21.2 | +0.70% | 42 | 27,700 | 597,605 |
| 2022-01-31 | 20.85 | 21.5 | 21.5 | 20.8 | +1.18% | 13 | 2,400 | 50,785 |
| 2022-01-28 | 21.1 | 21.25 | 21.25 | 20.7 | +3.91% | 16 | 15,700 | 330,855 |
| 2022-01-27 | 20.85 | 20.45 | 21 | 20.25 | 0.00% | 15 | 4,000 | 83,520 |
| 2022-01-26 | 19.8 | 20.45 | 20.9 | 19.8 | +3.28% | 17 | 6,800 | 140,140 |
| 2022-01-25 | 19.45 | 19.8 | 20.5 | 18.6 | -0.25% | 24 | 8,500 | 165,425 |
| 2022-01-24 | 20.25 | 19.85 | 21.1 | 19.05 | -4.34% | 43 | 12,100 | 242,570 |
| 2022-01-21 | 20.75 | 20.75 | 20.75 | 20.75 | +1.47% | 1 | 100 | 2,075 |
| 2022-01-20 | 21 | 20.45 | 21 | 20.45 | -2.62% | 11 | 1,200 | 24,965 |
| 2022-01-19 | 21.2 | 21 | 21.45 | 20.65 | +1.94% | 29 | 18,300 | 381,275 |
| 2022-01-18 | 21.15 | 20.6 | 21.45 | 19.85 | -5.29% | 51 | 33,700 | 694,670 |
| 2022-01-17 | 21.3 | 21.75 | 23.4 | 21 | +3.82% | 149 | 87,600 | 1,872,115 |
| 2022-01-14 | 21.15 | 20.95 | 21.35 | 20.05 | -1.64% | 35 | 17,800 | 372,170 |
| 2022-01-13 | 21 | 21.3 | 21.3 | 20.8 | +0.24% | 19 | 16,800 | 353,630 |
| 2022-01-12 | 21.15 | 21.25 | 21.25 | 20.6 | 0.00% | 43 | 19,700 | 413,865 |
| 2022-01-11 | 21.2 | 21.25 | 21.3 | 21 | +0.24% | 15 | 6,500 | 137,555 |
| 2022-01-10 | 21.2 | 21.2 | 21.35 | 20.9 | +0.47% | 15 | 5,200 | 110,145 |
| 2022-01-06 | 21.05 | 21.1 | 21.6 | 20.7 | +0.48% | 32 | 8,100 | 170,860 |
| 2022-01-05 | 21.25 | 21 | 21.3 | 20.95 | -0.94% | 17 | 11,000 | 232,345 |
| 2022-01-04 | 21.15 | 21.2 | 21.45 | 20.95 | +0.47% | 24 | 6,500 | 137,590 |
| 2022-01-03 | 21.05 | 21.1 | 21.1 | 20.75 | 0.00% | 17 | 4,600 | 96,590 |