Саратовский НПЗ
KRKN
11250 ₽ +2.27% ↑История котировок KRKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 8550 | 8500 | 8650 | 8400 | -1.73% | 19 | 28 | 238,500 |
| 2022-12-29 | 8400 | 8650 | 9150 | 8400 | +2.98% | 57 | 65 | 564,250 |
| 2022-12-28 | 8800 | 8400 | 9150 | 8300 | -3.45% | 61 | 71 | 610,700 |
| 2022-12-27 | 8150 | 8700 | 9950 | 8150 | +6.10% | 409 | 612 | 5,592,100 |
| 2022-12-26 | 8100 | 8200 | 8200 | 8100 | 0.00% | 13 | 34 | 277,200 |
| 2022-12-23 | 8350 | 8200 | 8350 | 8200 | -1.80% | 5 | 5 | 41,350 |
| 2022-12-22 | 8250 | 8350 | 8350 | 8250 | +0.60% | 5 | 5 | 41,550 |
| 2022-12-21 | 8250 | 8300 | 8300 | 8150 | +3.11% | 6 | 6 | 49,450 |
| 2022-12-20 | 8100 | 8050 | 8400 | 8050 | -1.83% | 17 | 20 | 164,000 |
| 2022-12-19 | 8200 | 8200 | 8250 | 8200 | 0.00% | 5 | 6 | 49,400 |
| 2022-12-16 | 8100 | 8200 | 8200 | 8050 | -0.61% | 4 | 4 | 32,450 |
| 2022-12-15 | 8200 | 8250 | 8250 | 8200 | +0.61% | 5 | 6 | 49,450 |
| 2022-12-14 | 8300 | 8200 | 8300 | 7950 | -1.20% | 21 | 22 | 178,450 |
| 2022-12-13 | 8400 | 8300 | 8400 | 8250 | -0.60% | 4 | 4 | 33,250 |
| 2022-12-12 | 8400 | 8350 | 8400 | 8350 | -0.60% | 3 | 4 | 33,450 |
| 2022-12-09 | 8400 | 8400 | 8450 | 8400 | 0.00% | 4 | 5 | 42,100 |
| 2022-12-06 | 8500 | 8400 | 8500 | 8400 | -1.18% | 4 | 4 | 33,900 |
| 2022-12-05 | 8400 | 8500 | 8500 | 8400 | +0.59% | 5 | 5 | 42,350 |
| 2022-12-02 | 8600 | 8450 | 8600 | 8050 | 0.00% | 15 | 15 | 124,750 |
| 2022-12-01 | 8550 | 8450 | 8550 | 8400 | -1.17% | 4 | 4 | 33,800 |
| 2022-11-30 | 8450 | 8550 | 8550 | 8450 | -0.58% | 3 | 3 | 25,450 |
| 2022-11-29 | 8550 | 8600 | 8600 | 8250 | -0.58% | 11 | 11 | 93,000 |
| 2022-11-28 | 8550 | 8650 | 8650 | 8500 | 0.00% | 3 | 3 | 25,700 |
| 2022-11-25 | 8600 | 8650 | 8650 | 8600 | +0.58% | 2 | 2 | 17,250 |
| 2022-11-24 | 8650 | 8600 | 8650 | 8600 | -1.15% | 2 | 2 | 17,250 |
| 2022-11-23 | 8650 | 8700 | 8700 | 8400 | 0.00% | 34 | 47 | 403,000 |
| 2022-11-22 | 8700 | 8700 | 8850 | 8600 | +3.57% | 14 | 16 | 140,150 |
| 2022-11-21 | 8800 | 8400 | 8800 | 8400 | -5.08% | 8 | 9 | 77,100 |
| 2022-11-18 | 8850 | 8850 | 8850 | 8850 | +0.57% | 3 | 3 | 26,550 |
| 2022-11-17 | 9000 | 8800 | 9050 | 8800 | -1.12% | 9 | 12 | 107,400 |
| 2022-11-16 | 9050 | 8900 | 9050 | 8550 | -0.56% | 7 | 7 | 61,600 |
| 2022-11-15 | 9000 | 8950 | 9000 | 8950 | -1.10% | 2 | 2 | 17,950 |
| 2022-11-14 | 9150 | 9050 | 9150 | 8750 | +2.26% | 12 | 13 | 116,800 |
| 2022-11-11 | 9200 | 8850 | 9200 | 8850 | -0.56% | 2 | 2 | 18,050 |
| 2022-11-10 | 8650 | 8900 | 8900 | 8650 | +0.56% | 4 | 4 | 35,300 |
| 2022-11-09 | 8650 | 8850 | 8850 | 8650 | +0.57% | 8 | 9 | 79,450 |
| 2022-11-08 | 8650 | 8800 | 9000 | 8600 | -3.30% | 23 | 31 | 271,150 |
| 2022-11-07 | 8550 | 9100 | 9100 | 8550 | +5.20% | 29 | 47 | 420,850 |
| 2022-11-03 | 8500 | 8650 | 8800 | 8500 | +1.76% | 21 | 27 | 233,450 |
| 2022-11-02 | 8450 | 8500 | 8750 | 8400 | +1.80% | 33 | 43 | 369,050 |
| 2022-11-01 | 8450 | 8350 | 8450 | 8350 | -0.60% | 2 | 4 | 33,500 |
| 2022-10-31 | 8450 | 8400 | 8550 | 8250 | 0.00% | 14 | 33 | 277,100 |
| 2022-10-28 | 8400 | 8400 | 8400 | 8350 | +0.60% | 5 | 9 | 75,300 |
| 2022-10-27 | 8250 | 8350 | 8400 | 8250 | +0.60% | 4 | 4 | 33,250 |
| 2022-10-26 | 8650 | 8300 | 8650 | 8300 | -2.92% | 8 | 15 | 125,850 |
| 2022-10-25 | 8500 | 8550 | 8600 | 8250 | +2.40% | 9 | 9 | 76,200 |
| 2022-10-24 | 8400 | 8350 | 8450 | 8350 | 0.00% | 3 | 3 | 25,200 |
| 2022-10-21 | 8950 | 8350 | 9000 | 8200 | +2.45% | 16 | 18 | 154,700 |
| 2022-10-20 | 8100 | 8150 | 8150 | 8100 | +1.88% | 3 | 3 | 24,400 |
| 2022-10-19 | 7700 | 8000 | 8250 | 7600 | -4.19% | 15 | 32 | 252,900 |
| 2022-10-18 | 8400 | 8350 | 8800 | 8000 | +0.60% | 17 | 19 | 158,550 |
| 2022-10-17 | 8250 | 8300 | 8350 | 8250 | +1.22% | 7 | 7 | 58,100 |
| 2022-10-13 | 8200 | 8200 | 8200 | 8200 | +0.61% | 1 | 1 | 8,200 |
| 2022-10-12 | 8100 | 8150 | 8150 | 8100 | +2.52% | 2 | 2 | 16,250 |
| 2022-10-10 | 8050 | 7950 | 8050 | 7700 | -1.85% | 9 | 9 | 70,750 |
| 2022-10-07 | 8100 | 8100 | 8450 | 8100 | +1.89% | 21 | 21 | 173,650 |
| 2022-10-06 | 8650 | 7950 | 8800 | 7900 | +0.63% | 18 | 18 | 148,400 |
| 2022-10-04 | 7950 | 7900 | 8300 | 7900 | 0.00% | 23 | 23 | 184,800 |
| 2022-10-03 | 7650 | 7900 | 7950 | 7500 | +5.33% | 16 | 16 | 124,250 |
| 2022-09-30 | 7450 | 7500 | 7500 | 6900 | 0.00% | 10 | 10 | 72,900 |
| 2022-09-29 | 7500 | 7500 | 7500 | 7500 | -0.66% | 2 | 2 | 15,000 |
| 2022-09-28 | 7750 | 7550 | 7750 | 7550 | -1.95% | 2 | 2 | 15,300 |
| 2022-09-27 | 7550 | 7700 | 7950 | 7550 | +3.36% | 12 | 13 | 100,350 |
| 2022-09-26 | 7700 | 7450 | 7700 | 7200 | -5.10% | 21 | 23 | 171,550 |
| 2022-09-23 | 8100 | 7850 | 8200 | 7800 | -4.85% | 20 | 30 | 239,050 |
| 2022-09-22 | 8000 | 8250 | 8750 | 7950 | +3.77% | 39 | 46 | 389,050 |
| 2022-09-21 | 7900 | 7950 | 8150 | 7900 | -4.22% | 17 | 22 | 177,400 |
| 2022-09-20 | 8900 | 8300 | 8900 | 8300 | -7.78% | 29 | 31 | 266,950 |
| 2022-09-19 | 9000 | 9000 | 9050 | 8950 | -0.55% | 9 | 9 | 81,000 |
| 2022-09-16 | 9300 | 9050 | 9300 | 8800 | -2.69% | 24 | 24 | 217,050 |
| 2022-09-15 | 9350 | 9300 | 9550 | 8750 | +3.33% | 53 | 67 | 611,650 |
| 2022-09-14 | 8800 | 9000 | 10050 | 8400 | +3.45% | 104 | 122 | 1,120,000 |
| 2022-09-13 | 8450 | 8700 | 8700 | 8450 | +4.19% | 14 | 14 | 120,200 |
| 2022-09-12 | 8250 | 8350 | 8500 | 7800 | -1.76% | 17 | 22 | 181,600 |
| 2022-09-08 | 8700 | 8500 | 8700 | 8500 | 0.00% | 2 | 2 | 17,200 |
| 2022-09-07 | 8550 | 8500 | 8650 | 8500 | -1.16% | 4 | 4 | 34,250 |
| 2022-09-06 | 8800 | 8600 | 9000 | 8500 | -2.27% | 28 | 32 | 280,200 |
| 2022-09-05 | 8950 | 8800 | 8950 | 8300 | +0.57% | 51 | 60 | 517,850 |
| 2022-09-02 | 8600 | 8750 | 8750 | 8600 | +2.94% | 13 | 20 | 173,750 |
| 2022-09-01 | 8350 | 8500 | 8600 | 8350 | +1.80% | 17 | 17 | 144,300 |
| 2022-08-31 | 8500 | 8350 | 8700 | 8100 | +1.83% | 35 | 43 | 362,250 |
| 2022-08-30 | 8200 | 8200 | 8400 | 8200 | +1.23% | 20 | 22 | 182,500 |
| 2022-08-29 | 8100 | 8100 | 8250 | 8000 | +1.25% | 16 | 17 | 137,900 |
| 2022-08-26 | 8050 | 8000 | 8100 | 8000 | -0.62% | 4 | 4 | 32,150 |
| 2022-08-25 | 8300 | 8050 | 8300 | 7950 | 0.00% | 13 | 13 | 104,500 |
| 2022-08-24 | 8100 | 8050 | 8100 | 7550 | -0.62% | 21 | 30 | 232,500 |
| 2022-08-23 | 8100 | 8100 | 8100 | 8100 | +0.62% | 1 | 2 | 16,200 |
| 2022-08-22 | 7950 | 8050 | 8450 | 7900 | +1.90% | 44 | 63 | 511,850 |
| 2022-08-19 | 8050 | 7900 | 8050 | 7800 | -0.63% | 13 | 14 | 110,100 |
| 2022-08-18 | 8100 | 7950 | 8100 | 7850 | -0.63% | 7 | 7 | 55,950 |
| 2022-08-17 | 8000 | 8000 | 8050 | 7800 | -0.62% | 6 | 8 | 63,800 |
| 2022-08-16 | 7900 | 8050 | 8050 | 7900 | +3.21% | 3 | 3 | 24,000 |
| 2022-08-15 | 7800 | 7800 | 7800 | 7800 | -1.27% | 1 | 1 | 7,800 |
| 2022-08-12 | 7900 | 7900 | 7900 | 7900 | +1.94% | 1 | 1 | 7,900 |
| 2022-08-11 | 8000 | 7750 | 8100 | 7750 | -1.90% | 15 | 15 | 119,100 |
| 2022-08-10 | 7600 | 7900 | 8050 | 7600 | +0.64% | 12 | 12 | 94,550 |
| 2022-08-09 | 7850 | 7850 | 7850 | 7850 | +1.29% | 2 | 2 | 15,700 |
| 2022-08-08 | 7700 | 7750 | 7750 | 7700 | +2.65% | 2 | 2 | 15,450 |
| 2022-08-05 | 7650 | 7550 | 7650 | 7400 | -1.31% | 7 | 8 | 60,450 |
| 2022-08-04 | 7750 | 7650 | 7750 | 7650 | 0.00% | 2 | 3 | 23,050 |
| 2022-08-03 | 7650 | 7650 | 7650 | 7650 | -2.55% | 1 | 1 | 7,650 |
| 2022-08-02 | 7800 | 7850 | 7850 | 7800 | +0.64% | 3 | 3 | 23,450 |
| 2022-08-01 | 7700 | 7800 | 7950 | 7650 | +4.00% | 23 | 26 | 203,200 |
| 2022-07-29 | 7650 | 7500 | 7800 | 7450 | +0.67% | 18 | 18 | 136,950 |
| 2022-07-28 | 7450 | 7450 | 7450 | 7450 | -0.67% | 1 | 1 | 7,450 |
| 2022-07-27 | 7600 | 7500 | 7600 | 7500 | 0.00% | 8 | 11 | 83,450 |
| 2022-07-26 | 7500 | 7500 | 7500 | 7500 | 0.00% | 5 | 5 | 37,500 |
| 2022-07-25 | 7600 | 7500 | 7600 | 7500 | 0.00% | 5 | 5 | 37,700 |
| 2022-07-22 | 7450 | 7500 | 7700 | 7450 | +2.04% | 10 | 16 | 121,000 |
| 2022-07-21 | 7400 | 7350 | 7450 | 7350 | -1.34% | 7 | 7 | 51,850 |
| 2022-07-20 | 7450 | 7450 | 7450 | 7450 | +1.36% | 1 | 1 | 7,450 |
| 2022-07-19 | 7500 | 7350 | 7500 | 7350 | -2.00% | 3 | 7 | 52,300 |
| 2022-07-18 | 7500 | 7500 | 7500 | 7500 | 0.00% | 6 | 7 | 52,500 |
| 2022-07-15 | 7500 | 7500 | 7650 | 7450 | -0.66% | 10 | 11 | 82,750 |
| 2022-07-14 | 7550 | 7550 | 7550 | 7550 | 0.00% | 3 | 3 | 22,650 |
| 2022-07-13 | 7650 | 7550 | 7700 | 7550 | -1.31% | 6 | 8 | 60,950 |
| 2022-07-12 | 7650 | 7650 | 7650 | 7650 | -0.65% | 2 | 2 | 15,300 |
| 2022-07-11 | 7800 | 7700 | 7800 | 7650 | -1.28% | 6 | 6 | 46,200 |
| 2022-07-08 | 7800 | 7800 | 7800 | 7800 | +0.65% | 2 | 2 | 15,600 |
| 2022-07-07 | 7800 | 7750 | 7850 | 7750 | +0.65% | 8 | 9 | 70,250 |
| 2022-07-06 | 7750 | 7700 | 7750 | 7650 | -0.65% | 5 | 6 | 46,200 |
| 2022-07-04 | 7800 | 7750 | 7800 | 7750 | -0.64% | 7 | 17 | 132,350 |
| 2022-07-01 | 7850 | 7800 | 7900 | 7800 | +1.30% | 5 | 5 | 39,300 |
| 2022-06-30 | 7850 | 7700 | 7850 | 7700 | -2.53% | 14 | 14 | 109,000 |
| 2022-06-29 | 8050 | 7900 | 8250 | 7900 | -2.47% | 25 | 26 | 208,650 |
| 2022-06-28 | 8100 | 8100 | 8100 | 8100 | 0.00% | 1 | 1 | 8,100 |
| 2022-06-27 | 7750 | 8100 | 8200 | 7700 | +2.53% | 8 | 9 | 71,350 |
| 2022-06-24 | 7800 | 7900 | 8150 | 7700 | +1.28% | 19 | 26 | 208,350 |
| 2022-06-23 | 8200 | 7800 | 8200 | 7750 | -1.27% | 9 | 13 | 102,300 |
| 2022-06-22 | 7750 | 7900 | 8000 | 7700 | +1.28% | 17 | 17 | 133,950 |
| 2022-06-21 | 7750 | 7800 | 7850 | 7750 | -0.64% | 6 | 6 | 46,800 |
| 2022-06-20 | 7850 | 7850 | 7850 | 7800 | +1.29% | 5 | 5 | 39,200 |
| 2022-06-17 | 7700 | 7750 | 7900 | 7600 | +2.65% | 29 | 35 | 269,450 |
| 2022-06-16 | 7450 | 7550 | 7750 | 7450 | +0.67% | 46 | 72 | 545,400 |
| 2022-06-15 | 7800 | 7500 | 7800 | 7400 | -4.46% | 57 | 171 | 1,284,100 |
| 2022-06-14 | 8000 | 7850 | 8000 | 7850 | -2.48% | 18 | 72 | 569,050 |
| 2022-06-10 | 8050 | 8050 | 8050 | 8050 | -0.62% | 2 | 2 | 16,100 |
| 2022-06-09 | 8450 | 8100 | 8450 | 8100 | -1.82% | 5 | 6 | 49,000 |
| 2022-06-08 | 8200 | 8250 | 8250 | 8150 | +0.61% | 7 | 7 | 57,550 |
| 2022-06-07 | 8200 | 8200 | 8350 | 8000 | -3.53% | 22 | 28 | 228,750 |
| 2022-06-06 | 8550 | 8500 | 8550 | 8250 | +3.03% | 23 | 31 | 262,250 |
| 2022-06-03 | 8400 | 8250 | 8600 | 8200 | -1.79% | 35 | 39 | 323,950 |
| 2022-06-02 | 8650 | 8400 | 8650 | 8400 | -1.75% | 5 | 5 | 42,600 |
| 2022-06-01 | 8450 | 8550 | 8600 | 8300 | 0.00% | 9 | 9 | 76,050 |
| 2022-05-31 | 8700 | 8550 | 8700 | 8400 | -0.58% | 11 | 13 | 110,650 |
| 2022-05-30 | 8550 | 8600 | 9250 | 8550 | +1.18% | 35 | 41 | 359,300 |
| 2022-05-27 | 8450 | 8500 | 8500 | 8300 | 0.00% | 9 | 10 | 83,750 |
| 2022-05-26 | 8550 | 8500 | 8650 | 8500 | -1.73% | 17 | 18 | 153,850 |
| 2022-05-25 | 8900 | 8650 | 8950 | 8650 | -2.26% | 10 | 10 | 87,600 |
| 2022-05-24 | 8550 | 8850 | 8900 | 8500 | +2.91% | 12 | 13 | 113,050 |
| 2022-05-23 | 8550 | 8600 | 8650 | 8550 | -0.58% | 4 | 4 | 34,400 |
| 2022-05-20 | 8700 | 8650 | 8800 | 8650 | -1.14% | 9 | 9 | 78,650 |
| 2022-05-19 | 8800 | 8750 | 8800 | 8550 | -1.13% | 10 | 12 | 104,450 |
| 2022-05-18 | 8750 | 8850 | 8850 | 8500 | +2.31% | 14 | 15 | 129,700 |
| 2022-05-17 | 8500 | 8650 | 8650 | 8500 | +2.37% | 9 | 12 | 102,800 |
| 2022-05-16 | 8500 | 8450 | 8550 | 8450 | -0.59% | 11 | 15 | 127,050 |
| 2022-05-13 | 8500 | 8500 | 8500 | 8500 | -1.16% | 2 | 2 | 17,000 |
| 2022-05-12 | 8550 | 8600 | 8650 | 8500 | -0.58% | 9 | 9 | 77,350 |
| 2022-05-11 | 8800 | 8650 | 8800 | 8600 | -1.70% | 12 | 12 | 104,300 |
| 2022-05-06 | 8800 | 8800 | 8950 | 8600 | 0.00% | 31 | 33 | 288,600 |
| 2022-05-05 | 8500 | 8800 | 9050 | 8500 | +2.33% | 31 | 32 | 282,350 |
| 2022-05-04 | 8750 | 8600 | 8750 | 8250 | -1.71% | 23 | 25 | 213,650 |
| 2022-04-29 | 9000 | 8750 | 9250 | 8600 | -1.69% | 52 | 53 | 473,850 |
| 2022-04-28 | 9050 | 8900 | 9250 | 8900 | 0.00% | 31 | 32 | 290,000 |
| 2022-04-27 | 8900 | 8900 | 8950 | 8650 | +1.14% | 15 | 15 | 132,250 |
| 2022-04-26 | 8900 | 8800 | 8900 | 8550 | +3.53% | 15 | 15 | 131,050 |
| 2022-04-25 | 8800 | 8500 | 8800 | 8400 | -3.95% | 12 | 12 | 104,150 |
| 2022-04-22 | 9200 | 8850 | 9200 | 8850 | -0.56% | 6 | 6 | 53,900 |
| 2022-04-21 | 8950 | 8900 | 8950 | 8900 | -0.56% | 2 | 2 | 17,850 |
| 2022-04-20 | 8750 | 8950 | 8950 | 8750 | +1.70% | 8 | 8 | 70,950 |
| 2022-04-19 | 8800 | 8800 | 8800 | 8800 | -1.12% | 3 | 4 | 35,200 |
| 2022-04-18 | 9100 | 8900 | 9100 | 8900 | -1.11% | 7 | 8 | 71,950 |
| 2022-04-15 | 8850 | 9000 | 9250 | 8850 | 0.00% | 17 | 17 | 154,300 |
| 2022-04-14 | 9200 | 9000 | 9200 | 8950 | 0.00% | 12 | 13 | 118,050 |
| 2022-04-13 | 9250 | 9000 | 9300 | 9000 | -2.17% | 14 | 14 | 128,200 |
| 2022-04-12 | 9100 | 9200 | 9200 | 8850 | +1.10% | 17 | 17 | 153,050 |
| 2022-04-11 | 9800 | 9100 | 10000 | 9100 | -2.67% | 28 | 29 | 272,550 |
| 2022-04-08 | 9150 | 9350 | 10450 | 8950 | +4.47% | 62 | 73 | 697,850 |
| 2022-04-07 | 9050 | 8950 | 9150 | 8900 | -1.10% | 12 | 12 | 108,050 |
| 2022-04-06 | 8850 | 9050 | 9050 | 8750 | +0.56% | 18 | 21 | 187,250 |
| 2022-04-05 | 9500 | 9000 | 9550 | 8750 | -4.26% | 49 | 54 | 485,950 |
| 2022-04-04 | 9100 | 9400 | 9500 | 9000 | +3.87% | 74 | 84 | 772,550 |
| 2022-04-01 | 9450 | 9050 | 9550 | 8900 | -0.55% | 48 | 54 | 495,400 |
| 2022-03-31 | 9000 | 9100 | 9500 | 8600 | +1.68% | 92 | 212 | 1,861,450 |
| 2022-03-30 | 8500 | 8950 | 9000 | 7100 | +5.29% | 30 | 45 | 389,200 |
| 2022-03-29 | 9000 | 8500 | 9050 | 8500 | 0.00% | 16 | 52 | 467,400 |
| 2022-03-28 | 9000 | 8500 | 9200 | 8500 | -7.61% | 7 | 27 | 232,100 |
| 2022-02-25 | 8400 | 9200 | 10600 | 8400 | +9.52% | 33 | 71 | 640,100 |
| 2022-02-24 | 9050 | 8400 | 9050 | 6500 | -15.58% | 38 | 58 | 422,250 |
| 2022-02-22 | 9250 | 9950 | 9950 | 9050 | -0.50% | 23 | 24 | 230,000 |
| 2022-02-21 | 10850 | 10000 | 10850 | 10000 | -8.26% | 19 | 30 | 309,150 |
| 2022-02-18 | 11200 | 10900 | 11200 | 10900 | -1.80% | 6 | 6 | 65,900 |
| 2022-02-17 | 11200 | 11100 | 11200 | 11000 | -1.77% | 6 | 6 | 66,850 |
| 2022-02-16 | 11400 | 11300 | 11400 | 11000 | -1.31% | 12 | 17 | 190,200 |
| 2022-02-15 | 11000 | 11450 | 11450 | 10950 | +2.69% | 16 | 16 | 179,650 |
| 2022-02-14 | 11300 | 11150 | 11300 | 10950 | +1.36% | 8 | 12 | 133,450 |
| 2022-02-11 | 11000 | 11000 | 11000 | 11000 | -0.90% | 1 | 1 | 11,000 |
| 2022-02-09 | 11000 | 11100 | 11100 | 11000 | -1.33% | 9 | 11 | 121,400 |
| 2022-02-08 | 11300 | 11250 | 11300 | 10950 | +2.74% | 7 | 11 | 122,350 |
| 2022-02-07 | 10950 | 10950 | 10950 | 10950 | 0.00% | 2 | 3 | 32,850 |
| 2022-02-04 | 10950 | 10950 | 10950 | 10950 | 0.00% | 4 | 4 | 43,800 |
| 2022-02-03 | 11000 | 10950 | 11000 | 10950 | -0.45% | 4 | 13 | 142,400 |
| 2022-02-02 | 11000 | 11000 | 11000 | 11000 | +0.46% | 1 | 1 | 11,000 |
| 2022-02-01 | 11200 | 10950 | 11250 | 10950 | 0.00% | 7 | 8 | 88,350 |
| 2022-01-31 | 10900 | 10950 | 11350 | 10850 | +2.34% | 9 | 17 | 187,150 |
| 2022-01-28 | 10650 | 10700 | 10700 | 10600 | +0.94% | 4 | 6 | 63,750 |
| 2022-01-27 | 10550 | 10600 | 10700 | 10550 | +2.91% | 5 | 6 | 63,650 |
| 2022-01-26 | 10200 | 10300 | 10450 | 10200 | -0.96% | 4 | 4 | 41,250 |
| 2022-01-25 | 10350 | 10400 | 10650 | 10350 | +2.46% | 11 | 11 | 115,400 |
| 2022-01-24 | 10400 | 10150 | 10400 | 10000 | -5.58% | 21 | 46 | 467,250 |
| 2022-01-21 | 10750 | 10750 | 10750 | 10700 | -2.27% | 5 | 5 | 53,700 |
| 2022-01-20 | 11100 | 11000 | 11150 | 11000 | +1.38% | 6 | 7 | 77,250 |
| 2022-01-19 | 10600 | 10850 | 10900 | 10600 | +2.84% | 7 | 11 | 118,800 |
| 2022-01-18 | 10750 | 10550 | 10750 | 10550 | -3.21% | 11 | 22 | 235,400 |
| 2022-01-17 | 10850 | 10900 | 10950 | 10750 | -0.91% | 7 | 7 | 75,800 |
| 2022-01-14 | 10950 | 11000 | 11000 | 10950 | -0.45% | 3 | 3 | 32,900 |
| 2022-01-13 | 11050 | 11050 | 11250 | 11050 | -1.34% | 18 | 28 | 312,400 |
| 2022-01-12 | 11400 | 11200 | 11400 | 11100 | +0.45% | 21 | 43 | 481,500 |
| 2022-01-11 | 11150 | 11150 | 11150 | 11150 | +0.90% | 1 | 1 | 11,150 |
| 2022-01-10 | 11050 | 11050 | 11550 | 11050 | 0.00% | 23 | 161 | 1,811,250 |
| 2022-01-06 | 11000 | 11050 | 11200 | 11000 | -0.45% | 6 | 6 | 66,750 |
| 2022-01-05 | 11250 | 11100 | 11250 | 11050 | -0.45% | 9 | 10 | 111,600 |
| 2022-01-04 | 11200 | 11150 | 11200 | 11150 | +0.90% | 4 | 6 | 67,100 |
| 2022-01-03 | 11000 | 11050 | 11150 | 11000 | 0.00% | 10 | 10 | 111,000 |