Казаньоргсинтез (Органический синтез)
KZOSP
14.83 ₽ +1.37% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 20.15 | 19.84 | 20.2 | 19.53 | -1.54% | 1263 | 473,000 | 9,433,600 |
| 2022-12-29 | 19.96 | 20.15 | 20.8 | 19.09 | +3.71% | 2293 | 957,940 | 19,075,886 |
| 2022-12-28 | 19.53 | 19.43 | 20.28 | 19.1 | 0.00% | 2767 | 832,300 | 16,396,751 |
| 2022-12-27 | 19.48 | 19.43 | 19.67 | 19.1 | -0.21% | 905 | 174,400 | 3,388,170 |
| 2022-12-26 | 19.38 | 19.47 | 20 | 19.03 | +0.31% | 975 | 289,060 | 5,642,849 |
| 2022-12-23 | 19.85 | 19.41 | 19.85 | 19.38 | -0.46% | 782 | 246,690 | 4,824,663 |
| 2022-12-22 | 20.28 | 19.5 | 20.96 | 18.83 | -3.85% | 2887 | 1,073,660 | 21,151,544 |
| 2022-12-21 | 19.02 | 20.28 | 21.95 | 18.95 | +6.91% | 9717 | 4,072,060 | 83,876,274 |
| 2022-12-20 | 19 | 18.97 | 19.2 | 18.69 | -0.21% | 1258 | 310,620 | 5,881,234 |
| 2022-12-19 | 19.02 | 19.01 | 19.89 | 18.98 | -0.05% | 1301 | 373,730 | 7,207,554 |
| 2022-12-16 | 19.23 | 19.02 | 19.24 | 18.9 | -0.78% | 615 | 116,490 | 2,221,054 |
| 2022-12-15 | 19.52 | 19.17 | 19.52 | 19.01 | -0.93% | 677 | 149,470 | 2,860,012 |
| 2022-12-14 | 19.4 | 19.35 | 19.75 | 19.12 | -0.72% | 886 | 174,160 | 3,394,392 |
| 2022-12-13 | 19.98 | 19.49 | 19.98 | 19.4 | -1.71% | 1098 | 203,670 | 4,011,095 |
| 2022-12-12 | 19.9 | 19.83 | 20.38 | 19.63 | +0.66% | 1588 | 465,880 | 9,318,500 |
| 2022-12-09 | 20.01 | 19.7 | 20.28 | 19.7 | -1.65% | 900 | 175,080 | 3,488,210 |
| 2022-12-08 | 20.28 | 20.03 | 20.49 | 20 | -1.62% | 1139 | 303,160 | 6,127,713 |
| 2022-12-07 | 20.99 | 20.36 | 20.99 | 20.1 | -1.74% | 1147 | 392,670 | 8,000,508 |
| 2022-12-06 | 20.04 | 20.72 | 21.26 | 19.91 | +3.39% | 5630 | 2,552,100 | 53,001,506 |
| 2022-12-05 | 20.38 | 20.04 | 20.96 | 19.87 | -1.33% | 1597 | 557,760 | 11,292,735 |
| 2022-12-02 | 20.08 | 20.31 | 22.18 | 20.02 | +1.15% | 6924 | 3,005,930 | 63,205,442 |
| 2022-12-01 | 19.98 | 20.08 | 23.5 | 19.98 | +0.96% | 22042 | 9,003,460 | 193,123,725 |
| 2022-11-30 | 18.69 | 19.89 | 22.9 | 18.54 | +7.40% | 9383 | 4,638,690 | 96,689,590 |
| 2022-11-29 | 18.57 | 18.52 | 18.77 | 18.51 | -0.27% | 390 | 81,700 | 1,520,219 |
| 2022-11-28 | 18.59 | 18.57 | 18.65 | 18.22 | +0.92% | 503 | 99,280 | 1,836,585 |
| 2022-11-25 | 18.56 | 18.4 | 18.66 | 18.26 | -0.86% | 544 | 102,640 | 1,891,197 |
| 2022-11-24 | 18.71 | 18.56 | 18.78 | 18.53 | -0.59% | 339 | 65,160 | 1,214,716 |
| 2022-11-23 | 19.18 | 18.67 | 19.18 | 18.6 | -0.64% | 404 | 92,980 | 1,738,336 |
| 2022-11-22 | 18.52 | 18.79 | 18.97 | 18.33 | +1.84% | 537 | 140,590 | 2,612,829 |
| 2022-11-21 | 18.48 | 18.45 | 18.68 | 18.26 | -0.59% | 696 | 134,310 | 2,477,338 |
| 2022-11-18 | 18.33 | 18.56 | 18.94 | 18.33 | -1.43% | 511 | 142,880 | 2,657,013 |
| 2022-11-17 | 18.75 | 18.83 | 18.95 | 18.64 | +0.37% | 417 | 130,470 | 2,455,358 |
| 2022-11-16 | 18.44 | 18.76 | 18.88 | 18.36 | +1.13% | 656 | 234,460 | 4,377,746 |
| 2022-11-15 | 19.18 | 18.55 | 19.4 | 18.11 | -3.28% | 1539 | 442,960 | 8,287,553 |
| 2022-11-14 | 19.01 | 19.18 | 19.43 | 18.95 | +0.58% | 472 | 195,790 | 3,744,994 |
| 2022-11-11 | 18.89 | 19.07 | 19.34 | 18.89 | -0.26% | 479 | 96,780 | 1,854,578 |
| 2022-11-10 | 19.14 | 19.12 | 19.2 | 18.62 | +0.95% | 521 | 145,530 | 2,769,058 |
| 2022-11-09 | 18.93 | 18.94 | 19.2 | 18.65 | +0.32% | 620 | 238,810 | 4,542,752 |
| 2022-11-08 | 19.18 | 18.88 | 19.18 | 18.72 | -1.10% | 963 | 142,380 | 2,690,461 |
| 2022-11-07 | 19.04 | 19.09 | 19.96 | 18.97 | +0.05% | 1616 | 483,130 | 9,360,869 |
| 2022-11-03 | 19.02 | 19.08 | 19.27 | 19 | +0.42% | 523 | 238,250 | 4,529,938 |
| 2022-11-02 | 18.95 | 19 | 19.08 | 18.79 | +0.26% | 391 | 225,360 | 4,270,471 |
| 2022-11-01 | 18.94 | 18.95 | 19.09 | 18.94 | +0.58% | 543 | 179,590 | 3,406,472 |
| 2022-10-31 | 18.43 | 18.84 | 19.5 | 18.43 | +2.34% | 2373 | 809,630 | 15,320,920 |
| 2022-10-28 | 18.7 | 18.41 | 18.7 | 18.05 | -0.49% | 1047 | 200,620 | 3,669,492 |
| 2022-10-27 | 18.82 | 18.5 | 18.87 | 18.06 | -1.18% | 1846 | 320,500 | 5,938,015 |
| 2022-10-26 | 18.39 | 18.72 | 19.31 | 18.39 | +1.79% | 1750 | 480,440 | 9,047,005 |
| 2022-10-25 | 17.82 | 18.39 | 19.1 | 17.05 | +4.97% | 4139 | 1,609,300 | 29,449,342 |
| 2022-10-24 | 17.59 | 17.52 | 17.86 | 17.45 | +0.11% | 525 | 119,390 | 2,103,942 |
| 2022-10-21 | 17.5 | 17.5 | 17.8 | 17.37 | +1.16% | 621 | 144,990 | 2,541,136 |
| 2022-10-20 | 17.16 | 17.3 | 17.56 | 17.16 | +0.87% | 357 | 116,650 | 2,030,350 |
| 2022-10-19 | 17.5 | 17.15 | 17.55 | 16.91 | -1.83% | 975 | 278,080 | 4,790,720 |
| 2022-10-18 | 17.96 | 17.47 | 17.99 | 17.41 | -1.80% | 1008 | 263,110 | 4,631,997 |
| 2022-10-17 | 17.59 | 17.79 | 18 | 17.29 | +1.66% | 712 | 193,310 | 3,439,455 |
| 2022-10-14 | 17.41 | 17.5 | 17.98 | 17.26 | +0.52% | 789 | 211,980 | 3,718,432 |
| 2022-10-13 | 17.79 | 17.41 | 17.96 | 17.31 | +0.64% | 573 | 149,650 | 2,613,960 |
| 2022-10-12 | 17.26 | 17.3 | 18.2 | 17.13 | +0.99% | 1115 | 344,520 | 6,020,438 |
| 2022-10-11 | 17.25 | 17.13 | 17.27 | 16.96 | +0.12% | 482 | 135,200 | 2,321,817 |
| 2022-10-10 | 16.3 | 17.11 | 17.43 | 15.85 | +4.08% | 1038 | 279,640 | 4,726,205 |
| 2022-10-07 | 17.36 | 16.44 | 17.65 | 16.18 | -4.47% | 1029 | 255,810 | 4,332,254 |
| 2022-10-06 | 17.47 | 17.21 | 17.98 | 17.2 | +0.12% | 798 | 194,720 | 3,410,432 |
| 2022-10-05 | 17.25 | 17.19 | 17.48 | 16.5 | -0.23% | 929 | 304,820 | 5,189,578 |
| 2022-10-04 | 17.74 | 17.23 | 18.46 | 17 | -0.63% | 1352 | 469,440 | 8,231,795 |
| 2022-10-03 | 16.87 | 17.34 | 17.8 | 16.19 | +9.06% | 2127 | 728,450 | 12,500,034 |
| 2022-09-30 | 16.95 | 15.9 | 18.34 | 15.45 | -7.02% | 2914 | 1,074,070 | 17,788,536 |
| 2022-09-29 | 18.7 | 17.1 | 18.79 | 16.83 | -5.00% | 1342 | 302,960 | 5,293,893 |
| 2022-09-28 | 16.47 | 18 | 19.89 | 16.38 | +9.89% | 4499 | 1,294,110 | 23,804,524 |
| 2022-09-27 | 16.5 | 16.38 | 16.6 | 15.56 | +3.02% | 858 | 113,820 | 1,840,716 |
| 2022-09-26 | 17.47 | 15.9 | 17.47 | 15.45 | -8.04% | 2136 | 504,550 | 8,161,895 |
| 2022-09-23 | 18.95 | 17.29 | 19.14 | 17 | -8.32% | 2376 | 560,420 | 9,854,228 |
| 2022-09-22 | 19.58 | 18.86 | 19.58 | 18.51 | +1.73% | 1535 | 473,780 | 8,997,989 |
| 2022-09-21 | 17.81 | 18.54 | 19.18 | 16.26 | -6.32% | 3234 | 1,306,570 | 23,629,739 |
| 2022-09-20 | 21.71 | 19.79 | 21.85 | 19 | -8.72% | 3572 | 1,071,450 | 22,073,883 |
| 2022-09-19 | 21.8 | 21.68 | 22.4 | 21.31 | +0.60% | 2242 | 557,600 | 12,125,850 |
| 2022-09-16 | 22.74 | 21.55 | 23.36 | 21.55 | -5.07% | 2121 | 696,060 | 15,708,145 |
| 2022-09-15 | 22.9 | 22.7 | 23.69 | 22.11 | -0.66% | 3323 | 1,215,240 | 28,029,239 |
| 2022-09-14 | 24 | 22.85 | 24.39 | 21.9 | -3.55% | 6008 | 2,607,300 | 59,797,430 |
| 2022-09-13 | 24.54 | 23.69 | 24.63 | 23.5 | +0.81% | 8217 | 2,699,250 | 64,356,715 |
| 2022-09-12 | 23.88 | 23.5 | 24.8 | 23.25 | +1.16% | 2999 | 1,201,780 | 28,581,057 |
| 2022-09-09 | 21.94 | 23.23 | 25.8 | 21.89 | +5.88% | 11799 | 4,176,260 | 99,752,110 |
| 2022-09-08 | 21.69 | 21.94 | 22.75 | 20.9 | +2.48% | 3595 | 1,171,640 | 25,699,907 |
| 2022-09-07 | 20.69 | 21.41 | 23 | 20.69 | +2.83% | 5578 | 1,781,940 | 39,038,006 |
| 2022-09-06 | 21.72 | 20.82 | 21.85 | 20.11 | -4.06% | 2912 | 716,720 | 15,120,212 |
| 2022-09-05 | 22 | 21.7 | 22.08 | 21.56 | +0.14% | 1284 | 256,800 | 5,582,525 |
| 2022-09-02 | 21.23 | 21.67 | 22.49 | 21.21 | -1.77% | 2335 | 705,120 | 15,411,392 |
| 2022-09-01 | 22.26 | 22.06 | 23.7 | 22 | +1.15% | 6786 | 2,346,050 | 53,097,932 |
| 2022-08-31 | 21 | 21.81 | 23.49 | 20.54 | +4.40% | 11118 | 4,398,080 | 97,905,865 |
| 2022-08-30 | 20.55 | 20.89 | 20.92 | 20.55 | +1.56% | 665 | 491,270 | 10,188,521 |
| 2022-08-29 | 20.7 | 20.57 | 21.09 | 20.54 | -0.63% | 1106 | 386,930 | 8,035,921 |
| 2022-08-26 | 20.23 | 20.7 | 21.18 | 20.05 | +2.22% | 1786 | 516,200 | 10,633,316 |
| 2022-08-25 | 19.85 | 20.25 | 20.5 | 19.63 | +2.32% | 1686 | 547,670 | 11,046,794 |
| 2022-08-24 | 20.5 | 19.79 | 20.51 | 19.53 | -2.99% | 1571 | 397,330 | 7,930,039 |
| 2022-08-23 | 19.59 | 20.4 | 20.56 | 19.42 | +5.21% | 2750 | 693,220 | 13,948,517 |
| 2022-08-22 | 18.61 | 19.39 | 20.69 | 18.6 | +3.91% | 6103 | 1,797,700 | 35,521,470 |
| 2022-08-19 | 19.1 | 18.66 | 19.1 | 18.53 | -1.53% | 976 | 212,060 | 3,977,970 |
| 2022-08-18 | 18.59 | 18.95 | 19.35 | 18.5 | +1.94% | 1984 | 586,320 | 11,129,985 |
| 2022-08-17 | 19.13 | 18.59 | 19.23 | 18.5 | -2.00% | 1199 | 416,870 | 7,898,546 |
| 2022-08-16 | 19.16 | 18.97 | 19.49 | 18.8 | -0.11% | 1384 | 532,100 | 10,147,853 |
| 2022-08-15 | 18.22 | 18.99 | 19.35 | 18.2 | +4.34% | 3235 | 1,038,200 | 19,665,281 |
| 2022-08-12 | 18 | 18.2 | 18.34 | 17.65 | +2.19% | 1737 | 616,590 | 11,139,360 |
| 2022-08-11 | 19 | 17.81 | 19.5 | 17.3 | -4.50% | 4002 | 1,172,740 | 21,499,655 |
| 2022-08-10 | 19.81 | 18.65 | 20.4 | 18.4 | -2.86% | 9335 | 3,425,350 | 65,861,078 |
| 2022-08-09 | 16.8 | 19.2 | 19.97 | 16.7 | +15.25% | 22678 | 8,160,630 | 154,211,942 |
| 2022-08-08 | 15.83 | 16.66 | 16.99 | 15.83 | +5.24% | 1836 | 449,340 | 7,472,346 |
| 2022-08-05 | 16.08 | 15.83 | 16.11 | 15.71 | -1.19% | 584 | 66,670 | 1,056,919 |
| 2022-08-04 | 16.09 | 16.02 | 16.15 | 15.95 | -0.44% | 333 | 31,280 | 501,429 |
| 2022-08-03 | 16.69 | 16.09 | 16.69 | 15.84 | -1.59% | 767 | 212,310 | 3,456,714 |
| 2022-08-02 | 16.77 | 16.35 | 16.77 | 16.31 | -1.03% | 604 | 120,430 | 1,989,668 |
| 2022-08-01 | 16.85 | 16.52 | 16.98 | 16.42 | -1.08% | 687 | 138,080 | 2,305,813 |
| 2022-07-29 | 16.6 | 16.7 | 16.9 | 16.3 | +1.71% | 617 | 216,030 | 3,587,285 |
| 2022-07-28 | 16.54 | 16.42 | 16.61 | 16.3 | +0.12% | 518 | 83,080 | 1,364,158 |
| 2022-07-27 | 16.33 | 16.4 | 16.99 | 16.31 | +0.43% | 1110 | 307,840 | 5,112,207 |
| 2022-07-26 | 15.96 | 16.33 | 16.34 | 15.95 | +2.32% | 593 | 112,770 | 1,825,070 |
| 2022-07-25 | 15.82 | 15.96 | 16.07 | 15.6 | +0.63% | 431 | 61,480 | 977,767 |
| 2022-07-22 | 15.8 | 15.86 | 16.07 | 15.72 | +0.44% | 438 | 111,290 | 1,772,169 |
| 2022-07-21 | 15.84 | 15.79 | 16.09 | 15.51 | -0.25% | 642 | 89,980 | 1,423,337 |
| 2022-07-20 | 15.86 | 15.83 | 16.13 | 15.63 | +0.32% | 545 | 134,090 | 2,126,229 |
| 2022-07-19 | 15.85 | 15.78 | 15.97 | 15.5 | -0.44% | 438 | 49,800 | 787,759 |
| 2022-07-18 | 15.85 | 15.85 | 16.24 | 15.8 | 0.00% | 574 | 75,290 | 1,203,147 |
| 2022-07-15 | 15.57 | 15.85 | 16.34 | 15.35 | +3.26% | 1456 | 313,100 | 4,954,246 |
| 2022-07-14 | 15.6 | 15.35 | 15.92 | 15.32 | -0.78% | 563 | 74,510 | 1,154,609 |
| 2022-07-13 | 16.01 | 15.47 | 16.05 | 15.26 | -2.70% | 569 | 90,410 | 1,400,955 |
| 2022-07-12 | 15.96 | 15.9 | 16.16 | 15.44 | +1.86% | 820 | 152,660 | 2,414,834 |
| 2022-07-11 | 15.97 | 15.61 | 16.09 | 15.61 | -2.56% | 585 | 77,840 | 1,230,184 |
| 2022-07-08 | 15.87 | 16.02 | 16.37 | 15.81 | +0.31% | 640 | 137,290 | 2,199,558 |
| 2022-07-07 | 16.03 | 15.97 | 16.1 | 15.84 | -0.37% | 663 | 107,470 | 1,712,305 |
| 2022-07-06 | 16.18 | 16.03 | 16.18 | 15.77 | +0.82% | 592 | 115,390 | 1,849,620 |
| 2022-07-05 | 16.37 | 15.9 | 16.42 | 15.81 | -1.79% | 626 | 66,740 | 1,069,978 |
| 2022-07-04 | 16.55 | 16.19 | 16.66 | 15.81 | -0.98% | 827 | 134,130 | 2,157,825 |
| 2022-07-01 | 15.8 | 16.35 | 16.4 | 15.51 | +2.44% | 864 | 142,500 | 2,291,740 |
| 2022-06-30 | 16.9 | 15.96 | 16.9 | 15.48 | -3.68% | 1385 | 273,210 | 4,371,254 |
| 2022-06-29 | 16.68 | 16.57 | 16.99 | 16.48 | -0.66% | 1063 | 177,210 | 2,968,445 |
| 2022-06-28 | 16.4 | 16.68 | 16.7 | 16.22 | +2.02% | 681 | 121,640 | 1,998,346 |
| 2022-06-27 | 16.48 | 16.35 | 16.48 | 16.25 | 0.00% | 709 | 120,200 | 1,965,406 |
| 2022-06-24 | 16.38 | 16.35 | 16.6 | 16.27 | -0.18% | 471 | 39,790 | 654,078 |
| 2022-06-23 | 16.44 | 16.38 | 16.49 | 16.23 | +0.55% | 480 | 65,340 | 1,073,484 |
| 2022-06-22 | 16.69 | 16.29 | 16.69 | 16.22 | -1.33% | 595 | 62,950 | 1,031,478 |
| 2022-06-21 | 17.22 | 16.51 | 17.22 | 16.46 | -3.73% | 946 | 174,600 | 2,917,397 |
| 2022-06-20 | 16.28 | 17.15 | 17.23 | 16.22 | +5.41% | 1304 | 391,030 | 6,576,533 |
| 2022-06-17 | 16.25 | 16.27 | 16.5 | 16.07 | +0.37% | 803 | 141,100 | 2,298,518 |
| 2022-06-16 | 15.96 | 16.21 | 16.57 | 15.96 | +3.38% | 1333 | 284,700 | 4,630,584 |
| 2022-06-15 | 15.65 | 15.68 | 15.95 | 15.23 | +0.19% | 621 | 67,660 | 1,068,475 |
| 2022-06-14 | 15.62 | 15.65 | 15.69 | 15.02 | +0.71% | 1012 | 163,030 | 2,513,289 |
| 2022-06-10 | 16.1 | 15.54 | 16.15 | 14.93 | -2.88% | 2606 | 816,560 | 12,565,495 |
| 2022-06-09 | 17.2 | 16 | 17.2 | 15.97 | -5.04% | 1431 | 363,360 | 5,936,532 |
| 2022-06-08 | 17.79 | 16.85 | 18.15 | 16.85 | -5.28% | 1205 | 792,930 | 13,697,263 |
| 2022-06-07 | 17.56 | 17.79 | 17.79 | 17.29 | +1.25% | 480 | 67,270 | 1,180,948 |
| 2022-06-06 | 17.46 | 17.57 | 18.04 | 17.4 | +0.63% | 877 | 106,470 | 1,887,820 |
| 2022-06-03 | 17.87 | 17.46 | 17.91 | 16.71 | -2.29% | 1209 | 290,830 | 5,008,789 |
| 2022-06-02 | 18.13 | 17.87 | 18.26 | 17.86 | -1.33% | 475 | 70,350 | 1,266,491 |
| 2022-06-01 | 18 | 18.11 | 18.3 | 17.85 | +0.84% | 698 | 121,010 | 2,188,018 |
| 2022-05-31 | 18.16 | 17.96 | 18.24 | 17.96 | -1.37% | 702 | 109,290 | 1,971,240 |
| 2022-05-30 | 18.37 | 18.21 | 18.71 | 18.06 | -1.30% | 959 | 148,380 | 2,714,169 |
| 2022-05-27 | 18.68 | 18.45 | 18.68 | 18.35 | -0.11% | 706 | 118,460 | 2,193,126 |
| 2022-05-26 | 18.46 | 18.47 | 18.77 | 18.26 | +0.38% | 943 | 152,080 | 2,811,090 |
| 2022-05-25 | 18.93 | 18.4 | 19.04 | 18.3 | -2.80% | 1767 | 316,640 | 5,874,248 |
| 2022-05-24 | 19.14 | 18.93 | 19.6 | 18.51 | -0.84% | 1898 | 547,850 | 10,365,848 |
| 2022-05-23 | 19.31 | 19.09 | 19.31 | 18.67 | -1.09% | 888 | 207,670 | 3,947,176 |
| 2022-05-20 | 19.65 | 19.3 | 20.49 | 19.21 | +0.05% | 2428 | 687,810 | 13,641,937 |
| 2022-05-19 | 19.3 | 19.29 | 19.86 | 18.91 | +0.99% | 1629 | 404,180 | 7,847,913 |
| 2022-05-18 | 19.19 | 19.1 | 19.73 | 19.02 | -0.37% | 1221 | 295,270 | 5,700,310 |
| 2022-05-17 | 18.91 | 19.17 | 19.2 | 18.91 | +1.43% | 541 | 126,710 | 2,415,879 |
| 2022-05-16 | 18.67 | 18.9 | 19.14 | 18.67 | +1.39% | 858 | 181,360 | 3,435,729 |
| 2022-05-13 | 19.09 | 18.64 | 19.1 | 18.59 | -1.84% | 1156 | 250,490 | 4,697,685 |
| 2022-05-12 | 19.25 | 18.99 | 19.76 | 18.84 | -0.73% | 1293 | 304,840 | 5,846,460 |
| 2022-05-11 | 19.94 | 19.13 | 19.94 | 19.1 | -0.67% | 810 | 94,080 | 1,816,414 |
| 2022-05-06 | 19.34 | 19.26 | 19.61 | 19.06 | -0.77% | 1064 | 117,050 | 2,261,181 |
| 2022-05-05 | 19.45 | 19.41 | 19.88 | 19.32 | +0.57% | 680 | 108,500 | 2,126,986 |
| 2022-05-04 | 19.96 | 19.3 | 19.96 | 19.01 | -1.53% | 817 | 128,350 | 2,469,017 |
| 2022-04-29 | 20.05 | 19.6 | 20.05 | 19.41 | -0.96% | 637 | 96,170 | 1,889,520 |
| 2022-04-28 | 19.8 | 19.79 | 20.49 | 19.33 | +0.30% | 1187 | 305,210 | 6,063,206 |
| 2022-04-27 | 19.44 | 19.73 | 20.49 | 19 | +1.49% | 1985 | 525,720 | 10,406,517 |
| 2022-04-26 | 19.1 | 19.44 | 19.9 | 18.95 | +1.78% | 1119 | 256,050 | 4,962,630 |
| 2022-04-25 | 19.84 | 19.1 | 20 | 18.68 | -3.63% | 1233 | 198,020 | 3,788,403 |
| 2022-04-22 | 19.8 | 19.82 | 21.5 | 19.58 | +0.20% | 1453 | 312,860 | 6,386,218 |
| 2022-04-21 | 20.55 | 19.78 | 20.55 | 19.13 | -1.84% | 1263 | 184,080 | 3,665,105 |
| 2022-04-20 | 18.84 | 20.15 | 22.1 | 18.74 | +6.67% | 4639 | 1,332,190 | 27,523,777 |
| 2022-04-19 | 19.91 | 18.89 | 19.97 | 18.22 | -3.13% | 1356 | 242,690 | 4,550,221 |
| 2022-04-18 | 19.8 | 19.5 | 20.25 | 19.1 | -2.74% | 703 | 82,240 | 1,618,735 |
| 2022-04-15 | 20.12 | 20.05 | 20.4 | 19.22 | -0.35% | 817 | 173,970 | 3,464,106 |
| 2022-04-14 | 20.65 | 20.12 | 21.29 | 20.07 | -2.19% | 996 | 192,620 | 3,968,715 |
| 2022-04-13 | 20.95 | 20.57 | 22 | 20.11 | +1.08% | 2355 | 498,530 | 10,558,112 |
| 2022-04-12 | 21 | 20.35 | 21.18 | 19.06 | -1.79% | 1396 | 236,850 | 4,748,162 |
| 2022-04-11 | 21.4 | 20.72 | 21.57 | 20.5 | -1.94% | 909 | 126,970 | 2,671,703 |
| 2022-04-08 | 21.8 | 21.13 | 21.82 | 21 | -1.63% | 879 | 137,160 | 2,909,308 |
| 2022-04-07 | 21.94 | 21.48 | 21.99 | 21.16 | -0.88% | 1097 | 261,300 | 5,627,123 |
| 2022-04-06 | 21.22 | 21.67 | 23.47 | 21.03 | +2.22% | 3163 | 1,133,430 | 25,023,922 |
| 2022-04-05 | 22.94 | 21.2 | 23.3 | 21 | -4.38% | 1804 | 472,760 | 10,243,152 |
| 2022-04-04 | 22 | 22.17 | 23.88 | 21.17 | +1.93% | 3089 | 821,040 | 18,394,153 |
| 2022-04-01 | 22.19 | 21.75 | 22.67 | 20.71 | -1.58% | 2030 | 405,740 | 8,860,642 |
| 2022-03-31 | 23 | 22.1 | 24.02 | 21.75 | +2.60% | 2904 | 757,310 | 17,140,467 |
| 2022-03-30 | 22.5 | 21.54 | 23.85 | 20.2 | -2.97% | 3214 | 632,350 | 13,836,996 |
| 2022-03-29 | 16.77 | 22.2 | 23.4 | 16.71 | +32.46% | 5303 | 1,818,960 | 37,383,534 |
| 2022-03-28 | 17.56 | 16.76 | 18 | 15.81 | -4.12% | 1774 | 440,480 | 7,500,499 |
| 2022-02-25 | 16.89 | 17.48 | 19.6 | 14.95 | +22.41% | 2155 | 504,680 | 8,834,244 |
| 2022-02-24 | 19 | 14.28 | 19 | 12.5 | -30.34% | 3153 | 949,380 | 13,880,024 |
| 2022-02-22 | 20.52 | 20.5 | 21.47 | 17.56 | +0.94% | 2898 | 684,060 | 13,533,286 |
| 2022-02-21 | 22.83 | 20.31 | 23.87 | 19.93 | -10.92% | 2973 | 784,160 | 16,733,639 |
| 2022-02-18 | 23.86 | 22.8 | 24.45 | 22.45 | -4.40% | 1529 | 415,050 | 9,721,443 |
| 2022-02-17 | 24.3 | 23.85 | 25.5 | 23.5 | -4.60% | 2673 | 647,150 | 15,695,136 |
| 2022-02-16 | 22.99 | 25 | 27.57 | 22.03 | +14.57% | 10599 | 3,899,470 | 99,253,644 |
| 2022-02-15 | 21.85 | 21.82 | 22.69 | 21.49 | +1.72% | 1463 | 432,380 | 9,547,101 |
| 2022-02-14 | 22.7 | 21.45 | 22.7 | 21.1 | -2.41% | 1346 | 219,250 | 4,728,461 |
| 2022-02-11 | 22.49 | 21.98 | 23 | 21.43 | -2.35% | 1455 | 332,930 | 7,359,734 |
| 2022-02-10 | 23 | 22.51 | 23 | 22.26 | -1.70% | 1202 | 189,070 | 4,258,143 |
| 2022-02-09 | 24 | 22.9 | 24 | 22.18 | -0.30% | 1683 | 366,720 | 8,435,251 |
| 2022-02-08 | 21.9 | 22.97 | 23.85 | 21.9 | +5.22% | 2533 | 711,890 | 16,318,933 |
| 2022-02-07 | 22.21 | 21.83 | 23.6 | 21.41 | -1.53% | 2024 | 579,350 | 13,133,261 |
| 2022-02-04 | 20.77 | 22.17 | 25.7 | 20.65 | +7.73% | 9557 | 2,621,340 | 61,638,645 |
| 2022-02-03 | 21.34 | 20.58 | 21.61 | 20 | -3.56% | 773 | 120,590 | 2,478,597 |
| 2022-02-02 | 21.03 | 21.34 | 22.9 | 21.03 | +0.61% | 1252 | 232,150 | 5,106,127 |
| 2022-02-01 | 21.61 | 21.21 | 21.88 | 20.85 | -1.35% | 1021 | 188,910 | 4,019,047 |
| 2022-01-31 | 21.49 | 21.5 | 22.19 | 21.01 | +2.14% | 1269 | 216,020 | 4,690,102 |
| 2022-01-28 | 21.27 | 21.05 | 21.56 | 20.7 | +0.24% | 627 | 147,890 | 3,133,057 |
| 2022-01-27 | 19.84 | 21 | 21.83 | 19.45 | +7.97% | 2305 | 534,340 | 11,208,889 |
| 2022-01-26 | 18.8 | 19.45 | 20.34 | 18.61 | +4.51% | 2223 | 376,430 | 7,356,472 |
| 2022-01-25 | 19.9 | 18.61 | 19.9 | 18.3 | -2.87% | 1543 | 214,860 | 4,071,487 |
| 2022-01-24 | 20.67 | 19.16 | 21.29 | 18.9 | -8.81% | 2386 | 579,390 | 11,325,137 |
| 2022-01-21 | 21.26 | 21.01 | 21.29 | 20.6 | -0.80% | 846 | 95,630 | 2,013,025 |
| 2022-01-20 | 21.42 | 21.18 | 22.2 | 20.6 | -0.52% | 1032 | 206,750 | 4,437,842 |
| 2022-01-19 | 21.1 | 21.29 | 21.44 | 19.77 | +1.87% | 1621 | 328,270 | 6,837,406 |
| 2022-01-18 | 23 | 20.9 | 23.48 | 20.01 | -9.60% | 2390 | 601,940 | 12,776,973 |
| 2022-01-17 | 23.39 | 23.12 | 24.2 | 22.85 | -1.24% | 1000 | 209,790 | 4,897,323 |
| 2022-01-14 | 24.73 | 23.41 | 24.97 | 22.53 | -5.22% | 2262 | 435,460 | 10,197,394 |
| 2022-01-13 | 25.31 | 24.7 | 25.31 | 24.54 | -2.41% | 723 | 77,480 | 1,934,926 |
| 2022-01-12 | 25.11 | 25.31 | 25.51 | 24.51 | +0.80% | 845 | 132,980 | 3,338,548 |
| 2022-01-11 | 25.44 | 25.11 | 25.73 | 24.51 | -1.30% | 1066 | 212,940 | 5,310,477 |
| 2022-01-10 | 25.25 | 25.44 | 26.26 | 25.23 | +0.91% | 776 | 132,010 | 3,393,508 |
| 2022-01-06 | 26 | 25.21 | 26 | 25.2 | -3.04% | 946 | 170,560 | 4,344,875 |
| 2022-01-05 | 26.17 | 26 | 26.9 | 25.75 | -1.37% | 1292 | 220,270 | 5,776,299 |
| 2022-01-04 | 26.3 | 26.36 | 26.76 | 26.16 | +0.04% | 863 | 174,740 | 4,600,722 |
| 2022-01-03 | 26.7 | 26.35 | 27.22 | 26.13 | 0.00% | 1271 | 325,760 | 8,674,623 |