Саратовский НПЗ
KRKN
11250 ₽ +2.27% ↑История котировок KRKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 9100 | 9100 | 9100 | 9100 | +0.55% | 2 | 2 | 18,200 |
| 2024-12-28 | 8950 | 9050 | 9050 | 8950 | +1.69% | 4 | 4 | 36,100 |
| 2024-12-27 | 8950 | 8900 | 8950 | 8750 | +1.14% | 7 | 7 | 62,100 |
| 2024-12-26 | 8800 | 8800 | 9000 | 8800 | -0.56% | 4 | 4 | 35,550 |
| 2024-12-25 | 8750 | 8850 | 8900 | 8650 | -0.56% | 6 | 7 | 61,550 |
| 2024-12-24 | 8750 | 8900 | 8900 | 8750 | +2.89% | 5 | 5 | 44,250 |
| 2024-12-23 | 8900 | 8650 | 9300 | 8300 | +2.37% | 40 | 47 | 419,350 |
| 2024-12-20 | 8350 | 8450 | 8550 | 8200 | +3.05% | 23 | 23 | 193,100 |
| 2024-12-19 | 8400 | 8200 | 8400 | 8200 | -1.20% | 6 | 6 | 49,800 |
| 2024-12-18 | 8300 | 8300 | 8300 | 8300 | 0.00% | 1 | 1 | 8,300 |
| 2024-12-17 | 7950 | 8300 | 8300 | 7950 | 0.00% | 4 | 4 | 32,500 |
| 2024-12-16 | 8050 | 8300 | 8300 | 7950 | -0.60% | 5 | 5 | 40,400 |
| 2024-12-12 | 8300 | 8350 | 8350 | 8100 | -2.34% | 12 | 13 | 106,800 |
| 2024-12-11 | 8450 | 8550 | 8550 | 8050 | +1.18% | 5 | 5 | 41,650 |
| 2024-12-10 | 8450 | 8450 | 8450 | 8450 | -1.74% | 1 | 1 | 8,450 |
| 2024-12-09 | 8600 | 8600 | 8600 | 8600 | +0.58% | 2 | 2 | 17,200 |
| 2024-12-06 | 8600 | 8550 | 8600 | 8400 | +1.79% | 4 | 4 | 34,150 |
| 2024-12-05 | 8400 | 8400 | 8450 | 8400 | 0.00% | 8 | 8 | 67,300 |
| 2024-12-04 | 8400 | 8400 | 8600 | 8400 | -1.75% | 13 | 14 | 118,900 |
| 2024-12-03 | 8550 | 8550 | 8800 | 7700 | -5.00% | 68 | 104 | 850,400 |
| 2024-12-02 | 9000 | 9000 | 9150 | 9000 | +0.56% | 4 | 4 | 36,300 |
| 2024-11-29 | 8950 | 8950 | 8950 | 8950 | +0.56% | 1 | 1 | 8,950 |
| 2024-11-28 | 8750 | 8900 | 8900 | 8750 | +1.71% | 3 | 3 | 26,550 |
| 2024-11-27 | 8500 | 8750 | 8750 | 8500 | 0.00% | 10 | 10 | 85,800 |
| 2024-11-26 | 9100 | 8750 | 9100 | 8750 | -6.91% | 13 | 13 | 116,250 |
| 2024-11-22 | 9400 | 9400 | 9400 | 9400 | -1.05% | 2 | 2 | 18,800 |
| 2024-11-21 | 9400 | 9500 | 9500 | 9400 | +1.06% | 4 | 4 | 37,900 |
| 2024-11-20 | 9400 | 9400 | 9550 | 9400 | -1.05% | 3 | 3 | 28,350 |
| 2024-11-19 | 9650 | 9500 | 9650 | 9500 | -3.06% | 3 | 3 | 28,700 |
| 2024-11-18 | 9750 | 9800 | 9800 | 9700 | +1.03% | 6 | 6 | 58,550 |
| 2024-11-15 | 9850 | 9700 | 9850 | 9700 | 0.00% | 5 | 7 | 68,500 |
| 2024-11-14 | 9700 | 9700 | 9700 | 9700 | -1.02% | 2 | 2 | 19,400 |
| 2024-11-13 | 9850 | 9800 | 9850 | 9800 | +2.08% | 2 | 2 | 19,650 |
| 2024-11-12 | 9600 | 9600 | 9750 | 9600 | -1.03% | 5 | 5 | 48,450 |
| 2024-11-11 | 9900 | 9700 | 10000 | 9700 | 0.00% | 9 | 11 | 108,700 |
| 2024-11-08 | 9850 | 9700 | 9900 | 9600 | +1.04% | 7 | 7 | 68,450 |
| 2024-11-07 | 9600 | 9600 | 9600 | 9600 | +0.52% | 1 | 1 | 9,600 |
| 2024-11-06 | 9550 | 9550 | 9600 | 9300 | 0.00% | 4 | 4 | 38,000 |
| 2024-11-05 | 9400 | 9550 | 9600 | 9300 | +2.69% | 6 | 6 | 56,800 |
| 2024-11-02 | 9550 | 9300 | 9700 | 9300 | -1.59% | 7 | 7 | 65,950 |
| 2024-11-01 | 8600 | 9450 | 11100 | 8600 | +2.72% | 122 | 132 | 1,291,050 |
| 2024-10-31 | 9200 | 9200 | 9200 | 9200 | +1.10% | 2 | 2 | 18,400 |
| 2024-10-30 | 9250 | 9100 | 9900 | 8800 | -1.62% | 39 | 43 | 399,700 |
| 2024-10-29 | 9200 | 9250 | 9250 | 9200 | +1.65% | 2 | 3 | 27,650 |
| 2024-10-28 | 9100 | 9100 | 9200 | 9000 | -1.62% | 11 | 19 | 171,950 |
| 2024-10-25 | 9200 | 9250 | 9250 | 9200 | -0.54% | 3 | 3 | 27,650 |
| 2024-10-24 | 9450 | 9300 | 9450 | 9250 | -3.63% | 6 | 10 | 93,050 |
| 2024-10-23 | 9350 | 9650 | 9650 | 9350 | +1.58% | 2 | 2 | 19,000 |
| 2024-10-22 | 9550 | 9500 | 9650 | 9350 | -0.52% | 8 | 10 | 94,800 |
| 2024-10-21 | 9700 | 9550 | 9700 | 9500 | -2.05% | 5 | 5 | 47,800 |
| 2024-10-18 | 9800 | 9750 | 9950 | 9750 | -1.02% | 6 | 7 | 68,700 |
| 2024-10-17 | 9950 | 9850 | 9950 | 9650 | -2.48% | 16 | 16 | 157,250 |
| 2024-10-16 | 10150 | 10100 | 10200 | 9850 | -1.46% | 11 | 11 | 110,950 |
| 2024-10-15 | 10250 | 10250 | 10250 | 10100 | -0.49% | 6 | 26 | 266,150 |
| 2024-10-14 | 10650 | 10300 | 10650 | 10150 | +0.49% | 13 | 18 | 187,450 |
| 2024-10-11 | 10150 | 10250 | 10250 | 10150 | +0.99% | 4 | 5 | 50,900 |
| 2024-10-10 | 10150 | 10150 | 10150 | 10000 | -0.98% | 5 | 5 | 50,450 |
| 2024-10-09 | 10450 | 10250 | 10450 | 10150 | -2.84% | 5 | 6 | 61,850 |
| 2024-10-08 | 10400 | 10550 | 10550 | 10400 | +2.93% | 2 | 2 | 20,950 |
| 2024-10-07 | 10250 | 10250 | 10250 | 10250 | -0.49% | 1 | 1 | 10,250 |
| 2024-10-03 | 10200 | 10300 | 10300 | 9950 | +0.49% | 7 | 8 | 81,500 |
| 2024-10-02 | 10350 | 10250 | 10500 | 10200 | +0.49% | 12 | 15 | 154,500 |
| 2024-10-01 | 10350 | 10200 | 10350 | 10200 | -3.32% | 6 | 6 | 61,600 |
| 2024-09-30 | 10500 | 10550 | 10800 | 10400 | +0.48% | 15 | 17 | 180,450 |
| 2024-09-27 | 10450 | 10500 | 10500 | 10200 | +0.48% | 5 | 5 | 51,850 |
| 2024-09-26 | 10500 | 10450 | 10500 | 10450 | -1.42% | 2 | 2 | 20,950 |
| 2024-09-25 | 10600 | 10600 | 10600 | 10600 | -0.47% | 1 | 1 | 10,600 |
| 2024-09-24 | 10700 | 10650 | 10800 | 10650 | 0.00% | 7 | 7 | 74,850 |
| 2024-09-23 | 10700 | 10650 | 11150 | 10600 | +0.47% | 18 | 18 | 193,950 |
| 2024-09-20 | 10450 | 10600 | 10850 | 10300 | +0.95% | 33 | 35 | 368,750 |
| 2024-09-19 | 10500 | 10500 | 10800 | 10400 | -0.47% | 23 | 26 | 275,600 |
| 2024-09-18 | 10600 | 10550 | 10800 | 10300 | -1.40% | 26 | 54 | 569,700 |
| 2024-09-17 | 9750 | 10700 | 11050 | 9750 | +12.04% | 68 | 76 | 793,400 |
| 2024-09-16 | 9800 | 9550 | 9850 | 9550 | -3.54% | 8 | 8 | 77,400 |
| 2024-09-13 | 9850 | 9900 | 10500 | 9600 | +2.59% | 24 | 27 | 268,950 |
| 2024-09-12 | 9650 | 9650 | 9650 | 9650 | 0.00% | 1 | 1 | 9,650 |
| 2024-09-10 | 9400 | 9650 | 9650 | 9400 | +1.05% | 3 | 3 | 28,450 |
| 2024-09-09 | 9200 | 9550 | 9650 | 9200 | +2.69% | 4 | 4 | 37,800 |
| 2024-09-06 | 9100 | 9300 | 9300 | 9100 | -0.53% | 3 | 3 | 27,700 |
| 2024-09-05 | 9750 | 9350 | 9750 | 9350 | -0.53% | 4 | 4 | 37,950 |
| 2024-09-04 | 9100 | 9400 | 9400 | 9000 | 0.00% | 11 | 12 | 110,900 |
| 2024-09-03 | 9500 | 9400 | 9700 | 9000 | -2.08% | 10 | 12 | 112,850 |
| 2024-09-02 | 9500 | 9600 | 9600 | 9500 | +1.05% | 2 | 3 | 28,600 |
| 2024-08-30 | 9150 | 9500 | 9500 | 9150 | -1.55% | 2 | 2 | 18,650 |
| 2024-08-29 | 9800 | 9650 | 9800 | 9650 | 0.00% | 2 | 2 | 19,450 |
| 2024-08-28 | 9800 | 9650 | 9800 | 9650 | 0.00% | 4 | 4 | 38,900 |
| 2024-08-27 | 9900 | 9650 | 9900 | 9650 | -2.03% | 4 | 5 | 48,700 |
| 2024-08-26 | 9900 | 9850 | 9900 | 9500 | 0.00% | 5 | 5 | 48,700 |
| 2024-08-23 | 9950 | 9850 | 9950 | 9350 | -1.01% | 13 | 14 | 135,700 |
| 2024-08-22 | 10150 | 9950 | 10150 | 9950 | -3.40% | 4 | 4 | 40,250 |
| 2024-08-20 | 10300 | 10300 | 10300 | 10000 | +1.48% | 9 | 9 | 91,600 |
| 2024-08-19 | 10300 | 10150 | 10300 | 10150 | -1.46% | 2 | 2 | 20,450 |
| 2024-08-14 | 10350 | 10300 | 10350 | 10300 | 0.00% | 2 | 2 | 20,650 |
| 2024-08-13 | 10300 | 10300 | 10300 | 10300 | 0.00% | 2 | 2 | 20,600 |
| 2024-08-12 | 10300 | 10300 | 10300 | 10100 | -0.96% | 10 | 10 | 102,350 |
| 2024-08-09 | 10400 | 10400 | 10850 | 10250 | -1.42% | 19 | 23 | 242,200 |
| 2024-08-08 | 10450 | 10550 | 10550 | 10300 | +2.93% | 7 | 7 | 72,900 |
| 2024-08-07 | 10400 | 10250 | 10450 | 10050 | +0.99% | 42 | 43 | 442,850 |
| 2024-08-06 | 9950 | 10150 | 10150 | 9950 | +0.50% | 4 | 5 | 50,550 |
| 2024-08-05 | 10250 | 10100 | 10250 | 10000 | -2.88% | 15 | 25 | 253,050 |
| 2024-08-02 | 10450 | 10400 | 10550 | 10250 | +0.97% | 17 | 20 | 207,100 |
| 2024-08-01 | 10300 | 10300 | 10300 | 10300 | 0.00% | 2 | 2 | 20,600 |
| 2024-07-31 | 10400 | 10300 | 10500 | 10100 | 0.00% | 26 | 26 | 268,700 |
| 2024-07-30 | 10400 | 10300 | 10500 | 10300 | -0.96% | 5 | 6 | 62,550 |
| 2024-07-29 | 10450 | 10400 | 10450 | 10400 | 0.00% | 4 | 6 | 62,500 |
| 2024-07-26 | 10550 | 10400 | 10550 | 10400 | -1.89% | 10 | 10 | 104,500 |
| 2024-07-25 | 10600 | 10600 | 10600 | 10400 | +0.95% | 7 | 7 | 73,600 |
| 2024-07-24 | 10550 | 10500 | 11350 | 10500 | -3.23% | 82 | 88 | 968,250 |
| 2024-07-23 | 10750 | 10850 | 10850 | 10750 | +1.88% | 5 | 7 | 75,600 |
| 2024-07-22 | 10800 | 10650 | 11050 | 10500 | +0.47% | 32 | 34 | 367,600 |
| 2024-07-19 | 10550 | 10600 | 10750 | 10550 | 0.00% | 3 | 3 | 31,900 |
| 2024-07-18 | 10400 | 10600 | 10600 | 10350 | +0.95% | 4 | 4 | 41,850 |
| 2024-07-17 | 10400 | 10500 | 10650 | 10150 | +0.96% | 32 | 34 | 353,350 |
| 2024-07-16 | 10750 | 10400 | 10750 | 9750 | -0.95% | 27 | 28 | 287,000 |
| 2024-07-15 | 10600 | 10500 | 11500 | 10500 | +0.48% | 26 | 26 | 285,400 |
| 2024-07-12 | 10600 | 10450 | 10600 | 10450 | -0.95% | 3 | 3 | 31,550 |
| 2024-07-11 | 10500 | 10550 | 10600 | 10500 | +1.44% | 6 | 6 | 63,250 |
| 2024-07-10 | 10350 | 10400 | 10500 | 10350 | -1.89% | 3 | 3 | 31,250 |
| 2024-07-09 | 10600 | 10600 | 10650 | 10600 | -0.47% | 8 | 12 | 127,250 |
| 2024-07-08 | 10850 | 10650 | 10950 | 10650 | -2.29% | 7 | 7 | 75,750 |
| 2024-07-05 | 11200 | 10900 | 11200 | 10900 | -2.68% | 5 | 7 | 77,400 |
| 2024-07-04 | 11150 | 11200 | 11200 | 11100 | -0.44% | 4 | 4 | 44,550 |
| 2024-07-03 | 11250 | 11250 | 11250 | 11250 | 0.00% | 2 | 2 | 22,500 |
| 2024-07-02 | 11100 | 11250 | 11250 | 11000 | +1.35% | 6 | 6 | 66,900 |
| 2024-07-01 | 10950 | 11100 | 11100 | 10800 | 0.00% | 7 | 7 | 76,750 |
| 2024-06-28 | 11150 | 11100 | 11150 | 11100 | -0.89% | 5 | 5 | 55,650 |
| 2024-06-27 | 11100 | 11200 | 11200 | 11100 | +0.90% | 2 | 2 | 22,300 |
| 2024-06-26 | 10800 | 11100 | 11100 | 10800 | +2.78% | 6 | 6 | 65,750 |
| 2024-06-25 | 10800 | 10800 | 10800 | 10800 | +0.47% | 2 | 2 | 21,600 |
| 2024-06-24 | 10850 | 10750 | 10900 | 10750 | 0.00% | 3 | 4 | 43,400 |
| 2024-06-21 | 10900 | 10750 | 10900 | 10750 | -1.38% | 7 | 10 | 108,000 |
| 2024-06-20 | 10600 | 10900 | 10950 | 10600 | +2.35% | 10 | 15 | 161,350 |
| 2024-06-19 | 11450 | 10650 | 11500 | 10500 | -7.79% | 26 | 40 | 434,300 |
| 2024-06-18 | 11550 | 11550 | 11550 | 11550 | -1.70% | 2 | 2 | 23,100 |
| 2024-06-17 | 11750 | 11750 | 11850 | 11750 | -0.84% | 6 | 6 | 70,600 |
| 2024-06-14 | 11750 | 11850 | 11850 | 11650 | +1.72% | 6 | 10 | 117,750 |
| 2024-06-13 | 11600 | 11650 | 11850 | 11600 | -2.10% | 3 | 3 | 35,100 |
| 2024-06-11 | 11300 | 11900 | 12050 | 11300 | +4.85% | 25 | 26 | 304,950 |
| 2024-06-10 | 11500 | 11350 | 11600 | 11350 | -0.87% | 16 | 21 | 240,800 |
| 2024-06-07 | 11400 | 11450 | 11500 | 11300 | +0.88% | 9 | 9 | 102,900 |
| 2024-06-06 | 11600 | 11350 | 11600 | 11350 | -2.58% | 14 | 32 | 365,700 |
| 2024-06-05 | 11850 | 11650 | 11900 | 11500 | -1.27% | 17 | 28 | 327,350 |
| 2024-06-04 | 11350 | 11800 | 11800 | 11350 | +5.36% | 15 | 19 | 219,150 |
| 2024-06-03 | 11600 | 11200 | 11600 | 11050 | -2.61% | 18 | 18 | 203,600 |
| 2024-05-31 | 12150 | 11500 | 12150 | 11150 | -5.35% | 27 | 33 | 388,250 |
| 2024-05-30 | 12100 | 12150 | 12250 | 12100 | +0.83% | 7 | 8 | 97,300 |
| 2024-05-29 | 12150 | 12050 | 12150 | 12050 | -0.82% | 4 | 4 | 48,450 |
| 2024-05-28 | 12200 | 12150 | 12300 | 12150 | -0.41% | 12 | 16 | 195,000 |
| 2024-05-27 | 12300 | 12200 | 12300 | 12200 | -0.81% | 12 | 14 | 171,400 |
| 2024-05-24 | 12500 | 12300 | 12500 | 12300 | -1.60% | 7 | 7 | 86,600 |
| 2024-05-23 | 12600 | 12500 | 12600 | 12400 | -2.34% | 8 | 8 | 99,900 |
| 2024-05-22 | 12450 | 12800 | 12800 | 12400 | +1.59% | 30 | 38 | 479,400 |
| 2024-05-21 | 12450 | 12600 | 12600 | 12450 | +0.40% | 6 | 7 | 87,800 |
| 2024-05-20 | 12900 | 12550 | 12950 | 12300 | -2.71% | 47 | 60 | 753,750 |
| 2024-05-17 | 12800 | 12900 | 12900 | 12800 | -0.77% | 6 | 6 | 77,100 |
| 2024-05-16 | 12800 | 13000 | 13000 | 12800 | +1.56% | 24 | 26 | 335,450 |
| 2024-05-15 | 12600 | 12800 | 12900 | 12600 | +0.39% | 25 | 25 | 319,100 |
| 2024-05-14 | 12500 | 12750 | 12850 | 12500 | +2.00% | 32 | 36 | 457,550 |
| 2024-05-13 | 12550 | 12500 | 12650 | 12150 | -1.19% | 52 | 59 | 731,600 |
| 2024-05-10 | 12550 | 12650 | 12650 | 12500 | +0.80% | 9 | 9 | 112,950 |
| 2024-05-08 | 12500 | 12550 | 12550 | 12450 | +0.80% | 7 | 7 | 87,550 |
| 2024-05-07 | 12550 | 12450 | 12550 | 12450 | -0.40% | 7 | 10 | 125,050 |
| 2024-05-06 | 12600 | 12500 | 12650 | 12500 | -0.79% | 12 | 17 | 213,500 |
| 2024-05-03 | 12550 | 12600 | 12600 | 12500 | +0.40% | 8 | 8 | 100,600 |
| 2024-05-02 | 12400 | 12550 | 12600 | 12400 | 0.00% | 10 | 16 | 200,250 |
| 2024-04-30 | 12700 | 12550 | 12700 | 12550 | -1.18% | 7 | 7 | 88,600 |
| 2024-04-29 | 12650 | 12700 | 12750 | 12400 | -0.78% | 36 | 59 | 739,100 |
| 2024-04-27 | 12900 | 12800 | 13000 | 12600 | -0.78% | 26 | 40 | 511,000 |
| 2024-04-26 | 13300 | 12900 | 13300 | 12850 | -1.90% | 41 | 89 | 1,154,050 |
| 2024-04-25 | 13250 | 13150 | 13300 | 13150 | 0.00% | 18 | 18 | 237,850 |
| 2024-04-24 | 13000 | 13150 | 13200 | 12950 | +1.15% | 33 | 54 | 706,150 |
| 2024-04-23 | 13450 | 13000 | 13700 | 12950 | -2.26% | 132 | 190 | 2,518,050 |
| 2024-04-22 | 13750 | 13300 | 14550 | 13300 | -1.48% | 149 | 237 | 3,302,000 |
| 2024-04-19 | 13600 | 13500 | 13900 | 13250 | -2.17% | 130 | 198 | 2,667,400 |
| 2024-04-18 | 12900 | 13800 | 14900 | 12900 | +6.98% | 505 | 700 | 9,763,950 |
| 2024-04-17 | 12700 | 12900 | 13000 | 12350 | +0.78% | 34 | 43 | 548,450 |
| 2024-04-16 | 12850 | 12800 | 12850 | 12750 | -0.39% | 10 | 25 | 320,050 |
| 2024-04-15 | 12800 | 12850 | 12850 | 12800 | -0.39% | 4 | 5 | 64,050 |
| 2024-04-12 | 12800 | 12900 | 12900 | 12800 | 0.00% | 6 | 6 | 77,150 |
| 2024-04-11 | 12750 | 12900 | 12900 | 12750 | +1.18% | 3 | 4 | 51,150 |
| 2024-04-10 | 12800 | 12750 | 12950 | 12750 | -0.39% | 8 | 8 | 102,350 |
| 2024-04-09 | 12750 | 12800 | 13050 | 12650 | +1.19% | 22 | 23 | 295,500 |
| 2024-04-08 | 12800 | 12650 | 12800 | 12650 | -1.17% | 10 | 15 | 190,300 |
| 2024-04-05 | 12800 | 12800 | 12800 | 12700 | +0.39% | 10 | 13 | 165,850 |
| 2024-04-04 | 12950 | 12750 | 13100 | 12750 | 0.00% | 17 | 17 | 219,250 |
| 2024-04-03 | 12850 | 12750 | 13150 | 12750 | -0.39% | 26 | 29 | 374,100 |
| 2024-04-02 | 12850 | 12800 | 12850 | 12750 | -0.78% | 12 | 12 | 153,600 |
| 2024-04-01 | 12900 | 12900 | 12900 | 12750 | +1.18% | 8 | 18 | 231,700 |
| 2024-03-29 | 12950 | 12750 | 12950 | 12750 | -2.30% | 10 | 10 | 128,250 |
| 2024-03-28 | 12550 | 13050 | 13200 | 12450 | +4.40% | 71 | 88 | 1,141,600 |
| 2024-03-27 | 12550 | 12500 | 12600 | 12500 | -1.19% | 6 | 8 | 100,200 |
| 2024-03-26 | 12600 | 12650 | 12650 | 12500 | +0.40% | 13 | 16 | 201,250 |
| 2024-03-25 | 12600 | 12600 | 12900 | 12600 | +1.20% | 7 | 7 | 88,950 |
| 2024-03-22 | 12350 | 12450 | 12600 | 12350 | -1.19% | 13 | 13 | 161,600 |
| 2024-03-21 | 12750 | 12600 | 12750 | 12600 | -1.95% | 5 | 5 | 63,300 |
| 2024-03-20 | 12700 | 12850 | 12900 | 12650 | +0.78% | 11 | 13 | 165,650 |
| 2024-03-19 | 12700 | 12750 | 12900 | 12700 | 0.00% | 9 | 9 | 115,050 |
| 2024-03-18 | 12900 | 12750 | 12900 | 12700 | -1.16% | 9 | 10 | 128,450 |
| 2024-03-15 | 12950 | 12900 | 13000 | 12150 | +0.39% | 73 | 81 | 1,023,650 |
| 2024-03-14 | 13050 | 12850 | 13050 | 12850 | -1.15% | 14 | 19 | 245,800 |
| 2024-03-13 | 13200 | 13000 | 13350 | 12950 | -1.52% | 53 | 71 | 923,100 |
| 2024-03-12 | 13250 | 13200 | 13450 | 13200 | 0.00% | 22 | 29 | 386,800 |
| 2024-03-11 | 13350 | 13200 | 13350 | 13150 | -1.12% | 6 | 6 | 79,250 |
| 2024-03-07 | 13050 | 13350 | 13350 | 12700 | +1.14% | 114 | 143 | 1,869,950 |
| 2024-03-06 | 13600 | 13200 | 13600 | 13100 | -0.75% | 40 | 56 | 745,000 |
| 2024-03-05 | 13000 | 13300 | 14250 | 13000 | +3.91% | 495 | 770 | 10,521,600 |
| 2024-03-04 | 12650 | 12800 | 12800 | 12650 | +1.19% | 3 | 3 | 38,200 |
| 2024-03-01 | 12700 | 12650 | 12700 | 12650 | -0.39% | 3 | 3 | 38,050 |
| 2024-02-29 | 12800 | 12700 | 13050 | 12650 | -1.17% | 53 | 54 | 689,250 |
| 2024-02-28 | 12850 | 12850 | 13050 | 12800 | +0.39% | 23 | 25 | 323,200 |
| 2024-02-27 | 12850 | 12800 | 12850 | 12650 | 0.00% | 5 | 5 | 63,850 |
| 2024-02-26 | 12350 | 12800 | 12800 | 12350 | +3.23% | 17 | 18 | 226,950 |
| 2024-02-22 | 12400 | 12400 | 12550 | 12400 | +0.40% | 16 | 33 | 410,200 |
| 2024-02-21 | 12750 | 12350 | 12750 | 12350 | -3.52% | 42 | 59 | 743,900 |
| 2024-02-20 | 12850 | 12800 | 12950 | 12750 | -0.39% | 16 | 21 | 269,400 |
| 2024-02-19 | 12800 | 12850 | 12900 | 12700 | +0.39% | 21 | 25 | 320,300 |
| 2024-02-16 | 12750 | 12800 | 12950 | 12750 | -0.78% | 25 | 26 | 334,850 |
| 2024-02-15 | 13050 | 12900 | 13150 | 12750 | -1.15% | 45 | 64 | 826,350 |
| 2024-02-14 | 13150 | 13050 | 13300 | 13050 | -0.76% | 14 | 25 | 330,400 |
| 2024-02-13 | 13050 | 13150 | 13200 | 13050 | +0.77% | 17 | 21 | 274,950 |
| 2024-02-12 | 12900 | 13050 | 13050 | 12750 | +1.16% | 30 | 36 | 463,200 |
| 2024-02-09 | 13150 | 12900 | 13200 | 12900 | -2.27% | 21 | 36 | 469,350 |
| 2024-02-08 | 13200 | 13200 | 13250 | 13050 | -0.38% | 27 | 37 | 487,000 |
| 2024-02-07 | 13250 | 13250 | 13300 | 13100 | 0.00% | 25 | 44 | 580,450 |
| 2024-02-06 | 13400 | 13250 | 13500 | 13050 | -1.12% | 28 | 37 | 490,400 |
| 2024-02-05 | 13300 | 13400 | 13450 | 13300 | +0.37% | 20 | 36 | 482,100 |
| 2024-02-02 | 13250 | 13350 | 13400 | 13250 | +1.14% | 12 | 13 | 173,200 |
| 2024-02-01 | 13150 | 13200 | 13250 | 13150 | 0.00% | 8 | 16 | 210,650 |
| 2024-01-31 | 13200 | 13200 | 13300 | 13200 | +0.38% | 12 | 13 | 172,250 |
| 2024-01-30 | 13350 | 13150 | 13350 | 12900 | -1.13% | 35 | 50 | 653,950 |
| 2024-01-29 | 13600 | 13300 | 13950 | 13200 | -0.75% | 38 | 43 | 578,550 |
| 2024-01-26 | 13350 | 13400 | 14000 | 13250 | +0.37% | 58 | 111 | 1,515,050 |
| 2024-01-25 | 13300 | 13350 | 13700 | 13000 | +0.75% | 63 | 123 | 1,639,900 |
| 2024-01-24 | 13700 | 13250 | 14000 | 13250 | -1.49% | 42 | 46 | 623,400 |
| 2024-01-23 | 12800 | 13450 | 13700 | 12800 | +5.91% | 169 | 241 | 3,204,200 |
| 2024-01-22 | 12650 | 12700 | 12750 | 12300 | +1.20% | 56 | 64 | 802,350 |
| 2024-01-19 | 12550 | 12550 | 12700 | 12550 | -0.40% | 10 | 11 | 138,850 |
| 2024-01-18 | 12700 | 12600 | 12750 | 12600 | -0.79% | 7 | 13 | 164,350 |
| 2024-01-17 | 12700 | 12700 | 13050 | 12500 | -0.78% | 55 | 72 | 916,550 |
| 2024-01-16 | 13000 | 12800 | 13250 | 12550 | -2.29% | 84 | 93 | 1,196,650 |
| 2024-01-15 | 12700 | 13100 | 13100 | 12150 | +3.15% | 66 | 92 | 1,169,800 |
| 2024-01-12 | 12100 | 12700 | 12750 | 12050 | +4.96% | 62 | 68 | 839,900 |
| 2024-01-11 | 12500 | 12100 | 12850 | 12100 | -1.63% | 58 | 71 | 875,250 |
| 2024-01-10 | 12250 | 12300 | 12450 | 12150 | +1.23% | 19 | 24 | 294,300 |
| 2024-01-09 | 11850 | 12150 | 12350 | 11450 | +2.10% | 86 | 116 | 1,377,700 |
| 2024-01-08 | 11550 | 11900 | 11950 | 11500 | +1.71% | 61 | 85 | 1,000,150 |
| 2024-01-05 | 11750 | 11700 | 11850 | 11700 | +0.86% | 11 | 11 | 129,300 |
| 2024-01-04 | 11650 | 11600 | 11800 | 11600 | +0.87% | 14 | 14 | 163,950 |
| 2024-01-03 | 11400 | 11500 | 11700 | 11350 | 0.00% | 31 | 32 | 368,450 |