Саратовский НПЗ
KRKN
11250 ₽ +2.27% ↑История котировок KRKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 9500 | 10000 | 10200 | 9500 | +5.26% | 27 | 50 | 496,550 |
| 2025-12-29 | 9550 | 9500 | 9650 | 9250 | 0.00% | 23 | 39 | 371,700 |
| 2025-12-26 | 9650 | 9500 | 9800 | 9400 | -1.04% | 15 | 16 | 153,300 |
| 2025-12-25 | 9500 | 9600 | 9800 | 9500 | +0.52% | 20 | 24 | 231,650 |
| 2025-12-24 | 9900 | 9550 | 10300 | 9500 | -4.98% | 42 | 65 | 638,150 |
| 2025-12-23 | 10500 | 10050 | 10550 | 10000 | -3.37% | 30 | 62 | 626,200 |
| 2025-12-22 | 11150 | 10400 | 11150 | 10350 | -7.56% | 41 | 81 | 876,000 |
| 2025-12-19 | 11050 | 11250 | 11300 | 10800 | +0.90% | 17 | 99 | 1,101,450 |
| 2025-12-18 | 12050 | 11150 | 12050 | 11150 | -6.69% | 42 | 95 | 1,087,450 |
| 2025-12-17 | 12200 | 11950 | 12200 | 11850 | -2.85% | 11 | 21 | 252,350 |
| 2025-12-16 | 12300 | 12300 | 12600 | 12100 | +0.82% | 23 | 37 | 454,850 |
| 2025-12-15 | 12650 | 12200 | 12800 | 12150 | -3.94% | 37 | 119 | 1,489,250 |
| 2025-12-12 | 12400 | 12700 | 12900 | 12300 | +3.67% | 33 | 49 | 614,950 |
| 2025-12-11 | 13000 | 12250 | 13000 | 12000 | -5.04% | 35 | 75 | 941,100 |
| 2025-12-10 | 12550 | 12900 | 13200 | 12100 | +2.79% | 75 | 118 | 1,484,050 |
| 2025-12-09 | 10650 | 12550 | 12550 | 10650 | +17.84% | 64 | 117 | 1,393,850 |
| 2025-12-08 | 10700 | 10650 | 10700 | 10450 | -0.47% | 8 | 26 | 276,100 |
| 2025-12-05 | 10650 | 10700 | 10750 | 10650 | +2.39% | 4 | 4 | 42,800 |
| 2025-12-04 | 11300 | 10450 | 11450 | 10150 | -5.86% | 36 | 53 | 587,750 |
| 2025-12-03 | 10900 | 11100 | 11150 | 10750 | +2.30% | 28 | 48 | 524,250 |
| 2025-12-02 | 10500 | 10850 | 10850 | 10450 | +3.83% | 29 | 41 | 438,300 |
| 2025-12-01 | 10600 | 10450 | 10600 | 10350 | -0.48% | 18 | 30 | 314,200 |
| 2025-11-28 | 10350 | 10500 | 10600 | 10300 | +0.96% | 12 | 12 | 125,450 |
| 2025-11-27 | 10100 | 10400 | 10400 | 10100 | +2.97% | 17 | 35 | 358,050 |
| 2025-11-26 | 9950 | 10100 | 10100 | 9950 | +2.02% | 5 | 5 | 50,150 |
| 2025-11-25 | 9850 | 9900 | 10000 | 9750 | +2.59% | 22 | 41 | 405,700 |
| 2025-11-24 | 9350 | 9650 | 9650 | 9350 | +3.76% | 10 | 58 | 551,900 |
| 2025-11-21 | 9300 | 9300 | 9300 | 9300 | 0.00% | 4 | 5 | 46,500 |
| 2025-11-20 | 9300 | 9300 | 9300 | 9300 | +0.54% | 1 | 1 | 9,300 |
| 2025-11-19 | 9200 | 9250 | 9250 | 9200 | +0.54% | 2 | 8 | 73,950 |
| 2025-11-18 | 9200 | 9200 | 9200 | 9200 | 0.00% | 1 | 2 | 18,400 |
| 2025-11-17 | 9300 | 9200 | 9300 | 9200 | 0.00% | 3 | 3 | 27,750 |
| 2025-11-14 | 9300 | 9200 | 9350 | 9200 | 0.00% | 4 | 6 | 55,550 |
| 2025-11-13 | 9200 | 9200 | 9200 | 9200 | 0.00% | 2 | 3 | 27,600 |
| 2025-11-12 | 9200 | 9200 | 9200 | 9200 | +0.55% | 2 | 6 | 55,200 |
| 2025-11-11 | 9250 | 9150 | 9250 | 9100 | +1.67% | 10 | 23 | 210,200 |
| 2025-11-10 | 8750 | 9000 | 9250 | 8650 | +2.86% | 22 | 73 | 643,600 |
| 2025-11-06 | 8750 | 8750 | 8750 | 8750 | +0.57% | 1 | 1 | 8,750 |
| 2025-11-05 | 8900 | 8700 | 8900 | 8700 | -1.69% | 13 | 19 | 167,750 |
| 2025-11-03 | 8800 | 8850 | 9000 | 8800 | 0.00% | 8 | 12 | 106,100 |
| 2025-11-01 | 8900 | 8850 | 9300 | 8650 | +0.57% | 18 | 35 | 311,000 |
| 2025-10-31 | 8800 | 8800 | 8800 | 8800 | 0.00% | 1 | 1 | 8,800 |
| 2025-10-30 | 8800 | 8800 | 9050 | 8800 | +1.15% | 6 | 10 | 88,650 |
| 2025-10-29 | 8850 | 8700 | 9100 | 8700 | -3.33% | 6 | 7 | 62,100 |
| 2025-10-28 | 8900 | 9000 | 9100 | 8900 | +3.45% | 4 | 6 | 53,700 |
| 2025-10-27 | 9000 | 8700 | 9050 | 8700 | -2.79% | 8 | 23 | 204,700 |
| 2025-10-24 | 8950 | 8950 | 9100 | 8650 | -1.65% | 11 | 13 | 116,300 |
| 2025-10-23 | 9100 | 9100 | 9100 | 9100 | +0.55% | 1 | 1 | 9,100 |
| 2025-10-22 | 9100 | 9050 | 9350 | 9050 | +1.69% | 5 | 6 | 55,000 |
| 2025-10-21 | 9300 | 8900 | 9350 | 8900 | -1.66% | 20 | 52 | 479,550 |
| 2025-10-20 | 8850 | 9050 | 9250 | 8800 | +5.23% | 38 | 78 | 705,050 |
| 2025-10-17 | 8900 | 8600 | 9100 | 8600 | -5.49% | 15 | 43 | 384,150 |
| 2025-10-16 | 8800 | 9100 | 9100 | 8650 | +3.41% | 13 | 58 | 514,500 |
| 2025-10-15 | 8900 | 8800 | 8900 | 8450 | +4.14% | 9 | 19 | 165,650 |
| 2025-10-13 | 8450 | 8450 | 8450 | 8450 | -1.74% | 1 | 1 | 8,450 |
| 2025-10-10 | 8600 | 8600 | 8600 | 8600 | 0.00% | 2 | 2 | 17,200 |
| 2025-10-08 | 7900 | 8600 | 8600 | 7900 | +1.18% | 7 | 26 | 218,700 |
| 2025-10-07 | 8550 | 8500 | 8550 | 8500 | -1.73% | 3 | 3 | 25,550 |
| 2025-10-06 | 8550 | 8650 | 8650 | 8550 | +0.58% | 4 | 4 | 34,500 |
| 2025-10-02 | 8850 | 8600 | 8850 | 8600 | -1.15% | 5 | 7 | 60,650 |
| 2025-09-29 | 8700 | 8700 | 8700 | 8700 | -1.14% | 1 | 5 | 43,500 |
| 2025-09-26 | 8800 | 8800 | 8800 | 8800 | 0.00% | 1 | 5 | 44,000 |
| 2025-09-25 | 8700 | 8800 | 8800 | 8600 | 0.00% | 6 | 10 | 86,650 |
| 2025-09-24 | 8800 | 8800 | 9200 | 8800 | -1.68% | 12 | 27 | 242,450 |
| 2025-09-22 | 8650 | 8950 | 8950 | 8650 | +2.87% | 4 | 4 | 35,100 |
| 2025-09-18 | 8700 | 8700 | 8700 | 8700 | 0.00% | 3 | 4 | 34,800 |
| 2025-09-16 | 8800 | 8700 | 8900 | 8600 | -0.57% | 6 | 6 | 52,700 |
| 2025-09-15 | 8950 | 8750 | 9000 | 8750 | -2.78% | 3 | 3 | 26,700 |
| 2025-09-11 | 9050 | 9000 | 9100 | 9000 | +0.56% | 9 | 18 | 163,550 |
| 2025-09-10 | 9000 | 8950 | 9150 | 8750 | 0.00% | 7 | 8 | 71,250 |
| 2025-09-09 | 8750 | 8950 | 9250 | 8750 | +0.56% | 19 | 26 | 231,700 |
| 2025-09-05 | 8800 | 8900 | 8900 | 8500 | -0.56% | 11 | 18 | 156,350 |
| 2025-09-04 | 8850 | 8950 | 8950 | 8650 | 0.00% | 6 | 14 | 122,150 |
| 2025-09-03 | 8950 | 8950 | 8950 | 8950 | +0.56% | 4 | 10 | 89,500 |
| 2025-09-02 | 8900 | 8900 | 8900 | 8850 | +2.30% | 3 | 4 | 35,550 |
| 2025-09-01 | 8700 | 8700 | 8700 | 8700 | +1.75% | 2 | 3 | 26,100 |
| 2025-08-29 | 8550 | 8550 | 8550 | 8550 | 0.00% | 1 | 1 | 8,550 |
| 2025-08-28 | 8550 | 8550 | 8550 | 8550 | 0.00% | 1 | 1 | 8,550 |
| 2025-08-27 | 8550 | 8550 | 8550 | 8550 | 0.00% | 1 | 2 | 17,100 |
| 2025-08-26 | 8600 | 8550 | 8600 | 8550 | -0.58% | 2 | 2 | 17,150 |
| 2025-08-25 | 8900 | 8600 | 8900 | 8600 | -2.82% | 7 | 8 | 69,400 |
| 2025-08-22 | 8850 | 8850 | 8850 | 8850 | +2.31% | 5 | 7 | 61,950 |
| 2025-08-21 | 8650 | 8650 | 8850 | 8600 | -2.26% | 5 | 5 | 43,350 |
| 2025-08-19 | 8950 | 8850 | 9050 | 8800 | -1.67% | 14 | 15 | 133,300 |
| 2025-08-18 | 8700 | 9000 | 9000 | 8700 | +1.69% | 6 | 7 | 62,650 |
| 2025-08-15 | 8850 | 8850 | 8850 | 8850 | -1.12% | 1 | 1 | 8,850 |
| 2025-08-14 | 8800 | 8950 | 8950 | 8800 | +2.29% | 5 | 5 | 44,400 |
| 2025-08-13 | 8600 | 8750 | 8750 | 8600 | +2.34% | 4 | 5 | 43,550 |
| 2025-08-12 | 8900 | 8550 | 9050 | 8550 | -3.93% | 6 | 8 | 69,700 |
| 2025-08-11 | 8900 | 8900 | 9050 | 8900 | 0.00% | 6 | 6 | 53,650 |
| 2025-08-08 | 8800 | 8900 | 8900 | 8800 | +3.49% | 5 | 5 | 44,350 |
| 2025-08-07 | 8750 | 8600 | 9000 | 8150 | -1.15% | 29 | 51 | 441,000 |
| 2025-08-06 | 8600 | 8700 | 8700 | 8600 | +2.96% | 2 | 8 | 69,000 |
| 2025-08-05 | 8450 | 8450 | 8450 | 8450 | 0.00% | 1 | 1 | 8,450 |
| 2025-08-04 | 8400 | 8450 | 8450 | 8400 | +0.60% | 2 | 2 | 16,850 |
| 2025-08-01 | 8350 | 8400 | 8550 | 8300 | -1.75% | 4 | 4 | 33,600 |
| 2025-07-30 | 8250 | 8550 | 8550 | 8050 | -0.58% | 14 | 25 | 204,400 |
| 2025-07-29 | 8550 | 8600 | 8600 | 8550 | +4.24% | 6 | 15 | 128,900 |
| 2025-07-23 | 8250 | 8250 | 8600 | 8250 | 0.00% | 6 | 7 | 58,650 |
| 2025-07-22 | 8300 | 8250 | 8300 | 8250 | +0.61% | 2 | 10 | 82,550 |
| 2025-07-21 | 8350 | 8200 | 8350 | 8200 | +0.61% | 2 | 2 | 16,550 |
| 2025-07-18 | 8400 | 8150 | 8550 | 8050 | -4.68% | 8 | 21 | 175,800 |
| 2025-07-17 | 8550 | 8550 | 8550 | 8550 | +0.59% | 2 | 2 | 17,100 |
| 2025-07-16 | 8300 | 8500 | 8500 | 8200 | +8.28% | 7 | 14 | 118,000 |
| 2025-07-15 | 7850 | 7850 | 8450 | 7850 | +0.64% | 9 | 26 | 208,300 |
| 2025-07-14 | 8200 | 7800 | 8200 | 7550 | -3.11% | 18 | 29 | 224,750 |
| 2025-07-11 | 8050 | 8050 | 8050 | 8050 | -2.42% | 1 | 1 | 8,050 |
| 2025-07-10 | 8700 | 8250 | 8700 | 8250 | 0.00% | 8 | 12 | 103,000 |
| 2025-07-09 | 8250 | 8250 | 8250 | 8150 | -1.79% | 5 | 11 | 90,600 |
| 2025-07-08 | 8400 | 8400 | 8400 | 8400 | +1.20% | 1 | 1 | 8,400 |
| 2025-07-07 | 8450 | 8300 | 8450 | 8300 | 0.00% | 4 | 4 | 33,400 |
| 2025-07-04 | 8200 | 8300 | 8400 | 8100 | -3.49% | 13 | 17 | 140,150 |
| 2025-07-02 | 8400 | 8600 | 8800 | 8350 | +1.78% | 5 | 5 | 42,750 |
| 2025-07-01 | 8550 | 8450 | 8650 | 8450 | +0.60% | 4 | 5 | 42,750 |
| 2025-06-30 | 8400 | 8400 | 8400 | 8400 | +0.60% | 3 | 3 | 25,200 |
| 2025-06-26 | 8250 | 8350 | 8500 | 8200 | -2.91% | 9 | 9 | 75,000 |
| 2025-06-25 | 8550 | 8600 | 8600 | 8500 | -0.58% | 3 | 3 | 25,650 |
| 2025-06-24 | 8750 | 8650 | 8750 | 8300 | -1.14% | 14 | 15 | 127,250 |
| 2025-06-23 | 8400 | 8750 | 8850 | 8400 | +4.79% | 13 | 14 | 121,050 |
| 2025-06-20 | 8350 | 8350 | 8350 | 8350 | 0.00% | 1 | 1 | 8,350 |
| 2025-06-19 | 8350 | 8350 | 8350 | 8350 | 0.00% | 1 | 1 | 8,350 |
| 2025-06-18 | 8200 | 8350 | 8350 | 8000 | +0.60% | 10 | 17 | 140,200 |
| 2025-06-17 | 8300 | 8300 | 8300 | 8300 | +0.61% | 1 | 1 | 8,300 |
| 2025-06-16 | 8250 | 8250 | 8250 | 8250 | -1.79% | 1 | 1 | 8,250 |
| 2025-06-13 | 8400 | 8400 | 8400 | 8400 | +1.82% | 2 | 2 | 16,800 |
| 2025-06-11 | 8450 | 8250 | 8450 | 8150 | -2.94% | 10 | 12 | 99,550 |
| 2025-06-10 | 8500 | 8500 | 8500 | 8500 | -1.16% | 1 | 1 | 8,500 |
| 2025-06-06 | 8700 | 8600 | 8700 | 8600 | -1.71% | 2 | 2 | 17,300 |
| 2025-06-05 | 8700 | 8750 | 8750 | 8700 | +0.57% | 3 | 3 | 26,200 |
| 2025-06-04 | 8700 | 8700 | 8700 | 8700 | +0.58% | 2 | 2 | 17,400 |
| 2025-06-03 | 8550 | 8650 | 8650 | 8550 | +1.76% | 6 | 8 | 68,700 |
| 2025-06-02 | 8550 | 8500 | 8550 | 8350 | -1.73% | 11 | 17 | 143,350 |
| 2025-05-30 | 8650 | 8650 | 8650 | 8650 | +1.17% | 2 | 3 | 25,950 |
| 2025-05-28 | 8600 | 8550 | 8600 | 8500 | -0.58% | 6 | 7 | 59,650 |
| 2025-05-27 | 8500 | 8600 | 8700 | 8500 | +3.61% | 7 | 15 | 128,250 |
| 2025-05-26 | 8300 | 8300 | 8300 | 8300 | -2.35% | 2 | 2 | 16,600 |
| 2025-05-23 | 8550 | 8500 | 8550 | 8500 | -0.58% | 3 | 4 | 34,050 |
| 2025-05-22 | 8500 | 8550 | 8600 | 8500 | -1.72% | 4 | 5 | 42,700 |
| 2025-05-21 | 8750 | 8700 | 8750 | 8450 | +0.58% | 7 | 7 | 60,450 |
| 2025-05-20 | 8900 | 8650 | 8950 | 8550 | -2.26% | 23 | 45 | 390,950 |
| 2025-05-19 | 8850 | 8850 | 8850 | 8850 | 0.00% | 1 | 1 | 8,850 |
| 2025-05-16 | 9100 | 8850 | 9100 | 8750 | -1.67% | 13 | 13 | 116,100 |
| 2025-05-15 | 8950 | 9000 | 9000 | 8950 | -0.55% | 2 | 2 | 17,950 |
| 2025-05-14 | 9050 | 9050 | 9050 | 9050 | +0.56% | 1 | 1 | 9,050 |
| 2025-05-13 | 9050 | 9000 | 9050 | 9000 | 0.00% | 2 | 2 | 18,050 |
| 2025-05-12 | 9100 | 9000 | 9100 | 8950 | +0.56% | 14 | 29 | 260,550 |
| 2025-05-08 | 8800 | 8950 | 8950 | 8800 | +0.56% | 4 | 5 | 44,450 |
| 2025-05-07 | 8850 | 8900 | 8900 | 8750 | 0.00% | 10 | 11 | 96,900 |
| 2025-05-06 | 8950 | 8900 | 8950 | 8900 | 0.00% | 3 | 9 | 80,150 |
| 2025-05-05 | 8950 | 8900 | 8950 | 8900 | -1.11% | 3 | 3 | 26,750 |
| 2025-05-02 | 8900 | 9000 | 9000 | 8800 | -0.55% | 6 | 8 | 70,800 |
| 2025-04-30 | 9000 | 9050 | 9050 | 9000 | -1.09% | 2 | 2 | 18,050 |
| 2025-04-29 | 9100 | 9150 | 9150 | 9000 | 0.00% | 7 | 8 | 72,650 |
| 2025-04-28 | 9500 | 9150 | 9700 | 9050 | -2.66% | 27 | 29 | 270,750 |
| 2025-04-25 | 9300 | 9400 | 9450 | 9300 | +1.62% | 8 | 8 | 74,900 |
| 2025-04-24 | 9250 | 9250 | 9250 | 9000 | 0.00% | 8 | 8 | 73,500 |
| 2025-04-23 | 9250 | 9250 | 9250 | 9250 | -0.54% | 1 | 1 | 9,250 |
| 2025-04-22 | 9400 | 9300 | 9400 | 9150 | -1.59% | 11 | 16 | 147,750 |
| 2025-04-21 | 9000 | 9450 | 9550 | 9000 | +6.18% | 32 | 45 | 420,750 |
| 2025-04-18 | 8850 | 8900 | 8900 | 8850 | -1.11% | 2 | 2 | 17,750 |
| 2025-04-16 | 8950 | 9000 | 9000 | 8950 | +2.86% | 2 | 5 | 44,900 |
| 2025-04-15 | 9050 | 8750 | 9350 | 8750 | -1.13% | 32 | 33 | 300,200 |
| 2025-04-14 | 8950 | 8850 | 8950 | 8850 | -2.21% | 2 | 2 | 17,800 |
| 2025-04-11 | 9150 | 9050 | 9250 | 9050 | 0.00% | 6 | 6 | 54,900 |
| 2025-04-10 | 9100 | 9050 | 9100 | 9050 | +3.43% | 2 | 2 | 18,150 |
| 2025-04-09 | 8950 | 8750 | 8950 | 8750 | -3.85% | 5 | 5 | 44,350 |
| 2025-04-08 | 9000 | 9100 | 9100 | 9000 | +1.11% | 3 | 3 | 27,100 |
| 2025-04-07 | 9300 | 9000 | 9400 | 8650 | -4.76% | 33 | 37 | 331,150 |
| 2025-04-04 | 9900 | 9450 | 10050 | 9450 | -5.50% | 8 | 8 | 78,550 |
| 2025-04-03 | 10000 | 10000 | 10950 | 9900 | 0.00% | 35 | 35 | 360,650 |
| 2025-04-02 | 10500 | 10000 | 10600 | 9350 | -3.85% | 43 | 48 | 485,600 |
| 2025-04-01 | 9300 | 10400 | 10400 | 9150 | +11.23% | 52 | 56 | 546,300 |
| 2025-03-31 | 9750 | 9350 | 9850 | 8900 | -4.10% | 53 | 64 | 596,450 |
| 2025-03-28 | 10050 | 9750 | 10050 | 9750 | -2.99% | 7 | 9 | 89,200 |
| 2025-03-27 | 10000 | 10050 | 10500 | 9750 | +0.50% | 19 | 27 | 274,150 |
| 2025-03-26 | 10100 | 10000 | 10200 | 10000 | +1.01% | 21 | 23 | 232,600 |
| 2025-03-25 | 9900 | 9900 | 10100 | 9850 | -0.50% | 16 | 18 | 178,800 |
| 2025-03-24 | 10300 | 9950 | 10300 | 9950 | -3.40% | 14 | 14 | 141,700 |
| 2025-03-21 | 10300 | 10300 | 10550 | 10300 | 0.00% | 8 | 8 | 82,750 |
| 2025-03-20 | 10850 | 10300 | 10850 | 10300 | -6.36% | 50 | 66 | 691,950 |
| 2025-03-19 | 9750 | 11000 | 11400 | 9750 | +12.82% | 92 | 124 | 1,326,550 |
| 2025-03-18 | 9800 | 9750 | 10000 | 9750 | -0.51% | 10 | 10 | 98,350 |
| 2025-03-17 | 9400 | 9800 | 10600 | 9400 | +3.16% | 94 | 99 | 995,150 |
| 2025-03-14 | 9500 | 9500 | 9500 | 9500 | +1.60% | 2 | 2 | 19,000 |
| 2025-03-13 | 9350 | 9350 | 9350 | 9350 | 0.00% | 2 | 2 | 18,700 |
| 2025-03-12 | 9400 | 9350 | 9400 | 9300 | -1.06% | 3 | 3 | 28,050 |
| 2025-03-11 | 9600 | 9450 | 9750 | 9450 | -1.56% | 11 | 11 | 105,300 |
| 2025-03-10 | 9450 | 9600 | 9650 | 9450 | +1.59% | 6 | 6 | 57,350 |
| 2025-03-07 | 9450 | 9450 | 9450 | 9200 | 0.00% | 7 | 7 | 65,650 |
| 2025-03-06 | 9450 | 9450 | 9600 | 9450 | +2.16% | 7 | 7 | 66,400 |
| 2025-03-05 | 9600 | 9250 | 9850 | 9250 | -0.54% | 20 | 28 | 266,400 |
| 2025-03-04 | 9300 | 9300 | 9500 | 9250 | +2.76% | 11 | 16 | 149,550 |
| 2025-03-03 | 9150 | 9050 | 9150 | 9050 | -1.09% | 6 | 7 | 63,750 |
| 2025-02-28 | 9000 | 9150 | 9150 | 9000 | -1.08% | 3 | 3 | 27,250 |
| 2025-02-27 | 9450 | 9250 | 9450 | 9200 | -2.63% | 9 | 10 | 93,200 |
| 2025-02-26 | 9550 | 9500 | 9600 | 9450 | -0.52% | 8 | 17 | 162,150 |
| 2025-02-25 | 9400 | 9550 | 9550 | 9400 | +2.69% | 13 | 16 | 151,450 |
| 2025-02-24 | 9500 | 9300 | 9500 | 9300 | -1.06% | 11 | 13 | 121,850 |
| 2025-02-20 | 9400 | 9400 | 9400 | 9350 | +1.08% | 7 | 11 | 103,350 |
| 2025-02-19 | 9300 | 9300 | 9300 | 9300 | 0.00% | 1 | 1 | 9,300 |
| 2025-02-18 | 9250 | 9300 | 9650 | 9250 | -1.59% | 25 | 27 | 255,350 |
| 2025-02-17 | 9350 | 9450 | 9450 | 9350 | +1.07% | 10 | 10 | 93,850 |
| 2025-02-14 | 9200 | 9350 | 9400 | 9100 | +2.19% | 15 | 17 | 157,500 |
| 2025-02-13 | 9100 | 9150 | 9550 | 9100 | +3.39% | 44 | 54 | 499,800 |
| 2025-02-12 | 9000 | 8850 | 9000 | 8850 | -0.56% | 5 | 6 | 53,750 |
| 2025-02-11 | 8950 | 8900 | 9000 | 8900 | 0.00% | 4 | 5 | 44,850 |
| 2025-02-10 | 8900 | 8900 | 8900 | 8900 | +0.56% | 1 | 1 | 8,900 |
| 2025-02-07 | 8900 | 8850 | 9000 | 8850 | -0.56% | 8 | 9 | 80,450 |
| 2025-02-06 | 9000 | 8900 | 9000 | 8900 | +0.56% | 4 | 4 | 35,800 |
| 2025-02-05 | 8850 | 8850 | 8850 | 8800 | 0.00% | 6 | 6 | 53,000 |
| 2025-02-04 | 9000 | 8850 | 9000 | 8850 | -2.21% | 9 | 16 | 142,950 |
| 2025-02-03 | 9050 | 9050 | 9200 | 9050 | -2.16% | 3 | 3 | 27,300 |
| 2025-01-31 | 9250 | 9250 | 9250 | 9200 | 0.00% | 3 | 3 | 27,700 |
| 2025-01-30 | 9200 | 9250 | 9300 | 9200 | 0.00% | 3 | 7 | 64,750 |
| 2025-01-29 | 9000 | 9250 | 9350 | 9000 | +3.93% | 13 | 16 | 146,150 |
| 2025-01-28 | 8850 | 8900 | 9000 | 8800 | -1.11% | 10 | 15 | 132,650 |
| 2025-01-27 | 8800 | 9000 | 9050 | 8650 | -1.10% | 6 | 7 | 62,200 |
| 2025-01-24 | 9350 | 9100 | 9350 | 9000 | -0.55% | 17 | 24 | 218,500 |
| 2025-01-23 | 9700 | 9150 | 9700 | 9150 | -3.17% | 17 | 18 | 169,500 |
| 2025-01-22 | 9300 | 9450 | 9450 | 9300 | +1.61% | 9 | 11 | 103,350 |
| 2025-01-21 | 9450 | 9300 | 9450 | 9250 | -0.53% | 7 | 8 | 74,350 |
| 2025-01-20 | 9300 | 9350 | 9350 | 9150 | +1.63% | 5 | 5 | 46,350 |
| 2025-01-17 | 9000 | 9200 | 9300 | 9000 | +1.10% | 7 | 7 | 64,250 |
| 2025-01-16 | 9400 | 9100 | 9450 | 9100 | 0.00% | 22 | 23 | 212,850 |
| 2025-01-15 | 9100 | 9100 | 9450 | 9100 | 0.00% | 13 | 13 | 119,750 |
| 2025-01-14 | 9050 | 9100 | 9200 | 9000 | +0.55% | 9 | 9 | 81,800 |
| 2025-01-13 | 9050 | 9050 | 9200 | 8800 | -1.63% | 27 | 35 | 316,200 |
| 2025-01-10 | 9100 | 9200 | 9850 | 8650 | +1.10% | 27 | 39 | 353,500 |
| 2025-01-09 | 9150 | 9100 | 9200 | 9100 | +1.11% | 5 | 5 | 45,650 |
| 2025-01-08 | 9000 | 9000 | 9000 | 9000 | 0.00% | 1 | 1 | 9,000 |
| 2025-01-06 | 8950 | 9000 | 9000 | 8950 | +0.56% | 4 | 8 | 71,900 |
| 2025-01-03 | 9150 | 8950 | 9150 | 8950 | 0.00% | 4 | 4 | 36,150 |