Лензолото
LNZLP
184 ₽ -22.03% ↓История котировок LNZLP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1710 | 1710 | 1740 | 1650 | 0.00% | 915 | 6,180 | 10,534,325 |
| 2024-12-28 | 1720 | 1710 | 1730 | 1705 | 0.00% | 354 | 1,664 | 2,853,890 |
| 2024-12-27 | 1710 | 1710 | 1735 | 1675 | -0.87% | 640 | 3,742 | 6,387,765 |
| 2024-12-26 | 1765 | 1725 | 1780 | 1705 | -1.43% | 990 | 6,425 | 11,102,915 |
| 2024-12-25 | 1735 | 1750 | 1785 | 1735 | +0.86% | 738 | 3,417 | 6,011,190 |
| 2024-12-24 | 1780 | 1735 | 1805 | 1730 | -1.98% | 919 | 5,324 | 9,357,600 |
| 2024-12-23 | 1795 | 1770 | 1830 | 1760 | +1.14% | 741 | 5,032 | 9,001,430 |
| 2024-12-20 | 1710 | 1750 | 1780 | 1685 | +4.17% | 1229 | 8,084 | 14,077,585 |
| 2024-12-19 | 1835 | 1680 | 1835 | 1650 | -7.69% | 1617 | 10,228 | 17,665,515 |
| 2024-12-18 | 1790 | 1820 | 1930 | 1780 | +2.54% | 3279 | 26,643 | 49,633,975 |
| 2024-12-17 | 1655 | 1775 | 1865 | 1645 | +7.90% | 3896 | 33,488 | 59,316,355 |
| 2024-12-16 | 1625 | 1645 | 1680 | 1600 | +2.17% | 1365 | 11,127 | 18,238,960 |
| 2024-12-13 | 1600 | 1610 | 1665 | 1585 | +0.63% | 904 | 5,585 | 9,121,015 |
| 2024-12-12 | 1610 | 1600 | 1720 | 1600 | -0.62% | 2149 | 17,671 | 29,244,385 |
| 2024-12-11 | 1605 | 1610 | 1650 | 1605 | +0.31% | 324 | 1,948 | 3,165,420 |
| 2024-12-10 | 1630 | 1605 | 1670 | 1605 | -2.43% | 324 | 1,757 | 2,861,765 |
| 2024-12-09 | 1650 | 1645 | 1670 | 1620 | 0.00% | 277 | 1,135 | 1,861,905 |
| 2024-12-06 | 1600 | 1645 | 1725 | 1600 | +2.49% | 674 | 6,999 | 11,666,560 |
| 2024-12-05 | 1605 | 1605 | 1615 | 1590 | 0.00% | 205 | 471 | 755,135 |
| 2024-12-04 | 1595 | 1605 | 1630 | 1590 | +0.63% | 203 | 596 | 962,335 |
| 2024-12-03 | 1640 | 1595 | 1645 | 1570 | -2.74% | 378 | 999 | 1,603,245 |
| 2024-12-02 | 1685 | 1640 | 1695 | 1605 | -0.61% | 436 | 2,040 | 3,350,835 |
| 2024-11-29 | 1655 | 1650 | 1725 | 1610 | +2.48% | 556 | 2,992 | 4,974,395 |
| 2024-11-28 | 1595 | 1610 | 1670 | 1580 | +0.94% | 463 | 2,067 | 3,344,245 |
| 2024-11-27 | 1620 | 1595 | 1660 | 1490 | -2.15% | 1347 | 9,670 | 15,017,055 |
| 2024-11-26 | 1800 | 1630 | 1800 | 1585 | -8.68% | 1180 | 6,644 | 10,972,585 |
| 2024-11-25 | 1800 | 1785 | 1830 | 1770 | -2.99% | 382 | 2,095 | 3,760,120 |
| 2024-11-22 | 1810 | 1840 | 1890 | 1765 | +4.25% | 704 | 5,921 | 10,878,335 |
| 2024-11-21 | 1820 | 1765 | 1820 | 1740 | -3.02% | 522 | 2,395 | 4,232,370 |
| 2024-11-20 | 1835 | 1820 | 1860 | 1805 | -0.55% | 319 | 1,297 | 2,364,400 |
| 2024-11-19 | 1870 | 1830 | 1875 | 1820 | -1.61% | 288 | 1,252 | 2,312,625 |
| 2024-11-18 | 1840 | 1860 | 1880 | 1835 | -0.80% | 324 | 1,631 | 3,029,415 |
| 2024-11-15 | 1880 | 1875 | 1885 | 1855 | -0.27% | 243 | 979 | 1,830,055 |
| 2024-11-14 | 1890 | 1880 | 1905 | 1850 | -1.05% | 953 | 6,399 | 11,980,930 |
| 2024-11-13 | 1890 | 1900 | 2040 | 1870 | +1.33% | 2066 | 18,057 | 34,997,825 |
| 2024-11-12 | 1880 | 1875 | 1910 | 1860 | -0.27% | 440 | 2,232 | 4,208,955 |
| 2024-11-11 | 1880 | 1880 | 1895 | 1875 | +0.53% | 227 | 711 | 1,338,780 |
| 2024-11-08 | 1855 | 1870 | 1895 | 1855 | +0.54% | 219 | 867 | 1,628,755 |
| 2024-11-07 | 1885 | 1860 | 1885 | 1850 | -0.80% | 220 | 1,157 | 2,158,350 |
| 2024-11-06 | 1880 | 1875 | 1905 | 1875 | +0.54% | 237 | 1,128 | 2,129,970 |
| 2024-11-05 | 1890 | 1865 | 1900 | 1865 | -1.32% | 214 | 693 | 1,302,540 |
| 2024-11-02 | 1895 | 1890 | 1905 | 1865 | -0.53% | 217 | 1,050 | 1,977,070 |
| 2024-11-01 | 1825 | 1900 | 1960 | 1810 | +4.40% | 596 | 3,843 | 7,337,180 |
| 2024-10-31 | 1875 | 1820 | 1885 | 1815 | -2.15% | 265 | 896 | 1,652,935 |
| 2024-10-30 | 1875 | 1860 | 1925 | 1860 | -0.80% | 437 | 1,409 | 2,656,865 |
| 2024-10-29 | 1860 | 1875 | 1960 | 1800 | +0.54% | 842 | 4,234 | 7,937,875 |
| 2024-10-28 | 1880 | 1865 | 1900 | 1855 | 0.00% | 481 | 1,660 | 3,113,255 |
| 2024-10-25 | 1930 | 1865 | 1985 | 1840 | -2.61% | 927 | 3,067 | 5,792,590 |
| 2024-10-24 | 2000 | 1915 | 2040 | 1850 | -3.77% | 1452 | 8,935 | 17,096,570 |
| 2024-10-23 | 2045 | 1990 | 2230 | 1960 | -1.97% | 1526 | 10,981 | 22,427,900 |
| 2024-10-22 | 1960 | 2030 | 2115 | 1940 | +4.10% | 3561 | 32,509 | 66,743,755 |
| 2024-10-21 | 1915 | 1950 | 2035 | 1895 | +2.90% | 1748 | 14,152 | 27,893,850 |
| 2024-10-18 | 1915 | 1895 | 1920 | 1880 | -1.04% | 261 | 850 | 1,609,280 |
| 2024-10-17 | 1925 | 1915 | 1935 | 1905 | -0.52% | 224 | 895 | 1,717,955 |
| 2024-10-16 | 1930 | 1925 | 1945 | 1915 | -0.52% | 206 | 1,053 | 2,029,525 |
| 2024-10-15 | 1910 | 1935 | 1940 | 1890 | +1.31% | 558 | 2,996 | 5,758,960 |
| 2024-10-14 | 1900 | 1910 | 1915 | 1865 | +0.53% | 386 | 2,128 | 4,037,655 |
| 2024-10-11 | 1900 | 1900 | 2055 | 1885 | +0.53% | 2045 | 15,250 | 29,962,010 |
| 2024-10-10 | 1880 | 1890 | 1900 | 1870 | +0.27% | 184 | 695 | 1,311,475 |
| 2024-10-09 | 1905 | 1885 | 1910 | 1865 | -1.05% | 239 | 1,032 | 1,952,690 |
| 2024-10-08 | 1915 | 1905 | 1925 | 1900 | -0.78% | 262 | 1,351 | 2,582,545 |
| 2024-10-07 | 1940 | 1920 | 1940 | 1915 | -0.78% | 169 | 467 | 899,660 |
| 2024-10-04 | 1915 | 1935 | 1960 | 1910 | +1.04% | 354 | 2,291 | 4,444,445 |
| 2024-10-03 | 1935 | 1915 | 1945 | 1910 | -1.03% | 206 | 811 | 1,557,310 |
| 2024-10-02 | 1960 | 1935 | 1965 | 1935 | -1.28% | 291 | 1,075 | 2,096,875 |
| 2024-10-01 | 1960 | 1960 | 1980 | 1910 | +0.26% | 602 | 2,319 | 4,528,635 |
| 2024-09-30 | 1955 | 1955 | 1980 | 1945 | +0.51% | 306 | 1,358 | 2,667,220 |
| 2024-09-27 | 1940 | 1945 | 1950 | 1930 | -0.26% | 192 | 932 | 1,810,335 |
| 2024-09-26 | 2050 | 1950 | 2050 | 1920 | -0.26% | 521 | 3,383 | 6,633,575 |
| 2024-09-25 | 2000 | 1955 | 2010 | 1945 | -1.26% | 525 | 3,507 | 6,916,980 |
| 2024-09-24 | 1990 | 1980 | 2065 | 1940 | +1.02% | 1521 | 10,977 | 21,918,860 |
| 2024-09-23 | 1945 | 1960 | 1995 | 1935 | +1.29% | 707 | 4,419 | 8,687,795 |
| 2024-09-20 | 1945 | 1935 | 1995 | 1910 | -0.51% | 1069 | 6,292 | 12,315,460 |
| 2024-09-19 | 1975 | 1945 | 1980 | 1915 | -0.77% | 598 | 2,759 | 5,368,400 |
| 2024-09-18 | 1975 | 1960 | 1990 | 1935 | -0.76% | 340 | 1,343 | 2,632,940 |
| 2024-09-17 | 1990 | 1975 | 2000 | 1970 | +0.77% | 353 | 1,693 | 3,355,750 |
| 2024-09-16 | 2000 | 1960 | 2005 | 1925 | +0.51% | 654 | 3,981 | 7,850,160 |
| 2024-09-13 | 1920 | 1950 | 1950 | 1845 | +3.45% | 626 | 3,547 | 6,727,420 |
| 2024-09-12 | 1920 | 1885 | 2020 | 1810 | -3.83% | 1531 | 8,246 | 15,724,920 |
| 2024-09-11 | 1820 | 1960 | 2120 | 1815 | +10.11% | 4585 | 30,870 | 62,027,650 |
| 2024-09-10 | 1790 | 1780 | 1815 | 1770 | +1.14% | 439 | 1,779 | 3,189,255 |
| 2024-09-09 | 1750 | 1760 | 1780 | 1735 | +1.73% | 391 | 1,561 | 2,751,605 |
| 2024-09-06 | 1760 | 1730 | 1760 | 1730 | +0.29% | 276 | 1,072 | 1,863,850 |
| 2024-09-05 | 1710 | 1725 | 1900 | 1710 | +1.47% | 1210 | 6,659 | 11,774,185 |
| 2024-09-04 | 1680 | 1700 | 1725 | 1620 | +3.66% | 561 | 2,424 | 4,105,710 |
| 2024-09-03 | 1710 | 1640 | 1765 | 1620 | -4.09% | 1314 | 6,543 | 11,026,710 |
| 2024-09-02 | 1960 | 1710 | 1970 | 1690 | -12.76% | 1497 | 10,429 | 18,416,345 |
| 2024-08-30 | 2015 | 1960 | 2025 | 1950 | -1.51% | 305 | 1,015 | 2,000,605 |
| 2024-08-29 | 1975 | 1990 | 2075 | 1955 | +1.02% | 420 | 1,734 | 3,473,335 |
| 2024-08-28 | 2035 | 1970 | 2045 | 1955 | -3.67% | 631 | 2,468 | 4,923,575 |
| 2024-08-27 | 2080 | 2045 | 2150 | 2040 | -1.68% | 420 | 2,073 | 4,308,750 |
| 2024-08-26 | 2070 | 2080 | 2110 | 2050 | +2.21% | 377 | 1,528 | 3,179,340 |
| 2024-08-23 | 2100 | 2035 | 2115 | 2030 | -3.10% | 604 | 2,870 | 5,954,310 |
| 2024-08-22 | 2200 | 2100 | 2220 | 2090 | -4.55% | 844 | 4,779 | 10,238,165 |
| 2024-08-21 | 2220 | 2200 | 2230 | 2180 | -0.90% | 360 | 1,492 | 3,280,970 |
| 2024-08-20 | 2205 | 2220 | 2260 | 2180 | +0.68% | 643 | 4,144 | 9,192,060 |
| 2024-08-19 | 2245 | 2205 | 2255 | 2190 | -0.68% | 282 | 1,150 | 2,552,470 |
| 2024-08-16 | 2205 | 2220 | 2260 | 2195 | +0.68% | 512 | 3,433 | 7,665,420 |
| 2024-08-15 | 2230 | 2205 | 2240 | 2200 | -0.45% | 255 | 1,575 | 3,495,005 |
| 2024-08-14 | 2260 | 2215 | 2275 | 2215 | -1.34% | 296 | 1,293 | 2,899,485 |
| 2024-08-13 | 2235 | 2245 | 2340 | 2200 | +2.05% | 817 | 5,680 | 12,847,260 |
| 2024-08-12 | 2200 | 2200 | 2225 | 2135 | -0.23% | 535 | 3,392 | 7,435,570 |
| 2024-08-09 | 2225 | 2205 | 2235 | 2195 | -0.90% | 167 | 592 | 1,308,965 |
| 2024-08-08 | 2230 | 2225 | 2260 | 2210 | -0.22% | 284 | 1,358 | 3,036,975 |
| 2024-08-07 | 2200 | 2230 | 2245 | 2195 | +1.36% | 276 | 1,857 | 4,124,850 |
| 2024-08-06 | 2205 | 2200 | 2215 | 2175 | +0.92% | 283 | 1,395 | 3,061,175 |
| 2024-08-05 | 2160 | 2180 | 2295 | 2155 | -3.54% | 697 | 2,726 | 5,988,100 |
| 2024-08-02 | 2355 | 2260 | 2370 | 2260 | -3.21% | 658 | 2,884 | 6,638,950 |
| 2024-08-01 | 2355 | 2335 | 2525 | 2305 | +3.78% | 2993 | 19,831 | 47,757,200 |
| 2024-07-31 | 2250 | 2250 | 2315 | 2235 | +1.58% | 505 | 2,518 | 5,707,365 |
| 2024-07-30 | 2150 | 2215 | 2225 | 2150 | +0.68% | 315 | 1,315 | 2,884,220 |
| 2024-07-29 | 2245 | 2200 | 2265 | 2170 | -1.79% | 350 | 1,272 | 2,807,385 |
| 2024-07-26 | 2245 | 2240 | 2265 | 2230 | -0.22% | 264 | 1,160 | 2,603,985 |
| 2024-07-25 | 2280 | 2245 | 2295 | 2240 | -1.75% | 349 | 1,682 | 3,800,520 |
| 2024-07-24 | 2295 | 2285 | 2300 | 2265 | +0.66% | 350 | 1,260 | 2,872,460 |
| 2024-07-23 | 2300 | 2270 | 2320 | 2265 | -0.22% | 604 | 3,361 | 7,695,725 |
| 2024-07-22 | 2285 | 2275 | 2355 | 2260 | -0.22% | 622 | 2,976 | 6,833,750 |
| 2024-07-19 | 2285 | 2280 | 2315 | 2225 | -0.65% | 833 | 3,560 | 8,066,370 |
| 2024-07-18 | 2355 | 2295 | 2360 | 2255 | -1.92% | 556 | 2,665 | 6,168,355 |
| 2024-07-17 | 2265 | 2340 | 2395 | 2195 | +6.85% | 1613 | 10,341 | 24,040,770 |
| 2024-07-16 | 2175 | 2190 | 2210 | 2140 | +1.86% | 400 | 2,525 | 5,465,085 |
| 2024-07-15 | 2195 | 2150 | 2245 | 2135 | +0.23% | 304 | 1,162 | 2,517,505 |
| 2024-07-12 | 2210 | 2145 | 2240 | 2130 | -2.05% | 331 | 1,248 | 2,707,970 |
| 2024-07-11 | 2050 | 2190 | 2270 | 2015 | +6.57% | 1250 | 6,822 | 14,973,725 |
| 2024-07-10 | 2295 | 2055 | 2295 | 2015 | -10.65% | 1641 | 8,671 | 18,672,400 |
| 2024-07-09 | 2390 | 2300 | 2390 | 2300 | -3.56% | 797 | 3,051 | 7,067,225 |
| 2024-07-08 | 2485 | 2385 | 2500 | 2370 | -3.83% | 846 | 3,096 | 7,513,770 |
| 2024-07-05 | 2500 | 2480 | 2505 | 2460 | -1.00% | 322 | 927 | 2,293,695 |
| 2024-07-04 | 2540 | 2505 | 2540 | 2475 | -0.40% | 488 | 2,723 | 6,814,110 |
| 2024-07-03 | 2535 | 2515 | 2665 | 2515 | -0.40% | 2794 | 22,692 | 58,907,315 |
| 2024-07-02 | 2505 | 2525 | 2540 | 2490 | +0.80% | 386 | 1,940 | 4,895,215 |
| 2024-07-01 | 2500 | 2505 | 2530 | 2500 | +0.20% | 316 | 1,933 | 4,846,845 |
| 2024-06-28 | 2485 | 2500 | 2540 | 2480 | +0.60% | 281 | 2,870 | 7,188,845 |
| 2024-06-27 | 2490 | 2485 | 2505 | 2460 | -0.20% | 168 | 1,383 | 3,433,950 |
| 2024-06-26 | 2495 | 2490 | 2520 | 2485 | 0.00% | 193 | 1,084 | 2,701,330 |
| 2024-06-25 | 2505 | 2490 | 2525 | 2480 | 0.00% | 174 | 819 | 2,035,690 |
| 2024-06-24 | 2485 | 2490 | 2520 | 2480 | -0.40% | 221 | 853 | 2,127,680 |
| 2024-06-21 | 2530 | 2500 | 2545 | 2495 | -0.79% | 203 | 784 | 1,966,170 |
| 2024-06-20 | 2505 | 2520 | 2555 | 2500 | +1.20% | 342 | 1,671 | 4,205,065 |
| 2024-06-19 | 2560 | 2490 | 2680 | 2485 | -2.54% | 1575 | 11,988 | 30,988,790 |
| 2024-06-18 | 2565 | 2555 | 2655 | 2550 | -0.39% | 619 | 3,148 | 8,146,625 |
| 2024-06-17 | 2630 | 2565 | 2645 | 2520 | -1.16% | 487 | 2,909 | 7,480,540 |
| 2024-06-14 | 2505 | 2595 | 2760 | 2490 | +4.22% | 2376 | 16,496 | 43,540,405 |
| 2024-06-13 | 2500 | 2490 | 2530 | 2390 | -1.19% | 735 | 3,750 | 9,209,045 |
| 2024-06-11 | 2535 | 2520 | 2535 | 2485 | -0.40% | 336 | 1,417 | 3,553,190 |
| 2024-06-10 | 2545 | 2530 | 2560 | 2525 | -0.39% | 414 | 2,604 | 6,610,845 |
| 2024-06-07 | 2525 | 2540 | 2550 | 2500 | +0.59% | 427 | 2,500 | 6,327,835 |
| 2024-06-06 | 2545 | 2525 | 2565 | 2490 | -0.20% | 293 | 1,649 | 4,162,145 |
| 2024-06-05 | 2560 | 2530 | 2570 | 2485 | +0.40% | 505 | 2,924 | 7,409,095 |
| 2024-06-04 | 2470 | 2520 | 2590 | 2465 | +2.23% | 768 | 3,843 | 9,743,075 |
| 2024-06-03 | 2620 | 2465 | 2620 | 2390 | -6.27% | 1527 | 7,224 | 17,840,625 |
| 2024-05-31 | 2695 | 2630 | 2735 | 2615 | -2.59% | 436 | 1,952 | 5,162,520 |
| 2024-05-30 | 2675 | 2700 | 2750 | 2660 | +1.12% | 444 | 2,057 | 5,574,830 |
| 2024-05-29 | 2725 | 2670 | 2775 | 2650 | -1.84% | 470 | 2,439 | 6,565,950 |
| 2024-05-28 | 2615 | 2720 | 2795 | 2610 | +4.02% | 1061 | 6,749 | 18,273,485 |
| 2024-05-27 | 2705 | 2615 | 2755 | 2610 | -3.15% | 786 | 4,360 | 11,567,980 |
| 2024-05-24 | 2730 | 2700 | 2775 | 2680 | -1.10% | 796 | 6,676 | 18,134,750 |
| 2024-05-23 | 2830 | 2730 | 2840 | 2685 | -3.53% | 1307 | 7,034 | 19,386,435 |
| 2024-05-22 | 2870 | 2830 | 2915 | 2825 | -1.39% | 639 | 4,089 | 11,716,140 |
| 2024-05-21 | 2925 | 2870 | 2940 | 2860 | -1.88% | 958 | 7,114 | 20,497,170 |
| 2024-05-20 | 2940 | 2925 | 3020 | 2910 | +0.34% | 1310 | 11,514 | 33,996,850 |
| 2024-05-17 | 2900 | 2915 | 2930 | 2900 | +0.52% | 355 | 1,594 | 4,645,090 |
| 2024-05-16 | 2930 | 2900 | 2940 | 2900 | -0.68% | 306 | 2,369 | 6,927,340 |
| 2024-05-15 | 2905 | 2920 | 2940 | 2905 | +0.52% | 402 | 2,905 | 8,498,750 |
| 2024-05-14 | 2900 | 2905 | 2930 | 2880 | 0.00% | 473 | 2,312 | 6,726,015 |
| 2024-05-13 | 2910 | 2905 | 2930 | 2900 | +0.17% | 550 | 2,514 | 7,312,050 |
| 2024-05-10 | 2945 | 2900 | 3060 | 2900 | -0.68% | 3369 | 29,837 | 89,169,045 |
| 2024-05-08 | 2915 | 2920 | 2985 | 2900 | +0.69% | 1030 | 8,517 | 25,061,140 |
| 2024-05-07 | 2920 | 2900 | 2925 | 2890 | -0.68% | 401 | 2,848 | 8,275,435 |
| 2024-05-06 | 2955 | 2920 | 2960 | 2910 | +0.52% | 546 | 2,781 | 8,130,395 |
| 2024-05-03 | 2915 | 2905 | 2975 | 2905 | -0.34% | 921 | 5,323 | 15,609,975 |
| 2024-05-02 | 2945 | 2915 | 3020 | 2915 | -0.34% | 907 | 6,560 | 19,413,670 |
| 2024-04-30 | 2895 | 2925 | 2960 | 2895 | +1.04% | 805 | 4,537 | 13,297,375 |
| 2024-04-29 | 2885 | 2895 | 2915 | 2865 | +0.35% | 271 | 1,084 | 3,139,540 |
| 2024-04-27 | 2940 | 2885 | 2975 | 2870 | -0.86% | 1418 | 9,431 | 27,704,590 |
| 2024-04-26 | 2885 | 2910 | 2930 | 2880 | +1.22% | 609 | 5,684 | 16,511,940 |
| 2024-04-25 | 2895 | 2875 | 2895 | 2865 | -0.69% | 449 | 2,398 | 6,902,070 |
| 2024-04-24 | 2890 | 2895 | 2975 | 2860 | +0.70% | 905 | 4,786 | 13,867,750 |
| 2024-04-23 | 2900 | 2875 | 2925 | 2850 | -1.03% | 1362 | 7,375 | 21,247,725 |
| 2024-04-22 | 3000 | 2905 | 3005 | 2895 | -2.84% | 2206 | 14,214 | 41,565,275 |
| 2024-04-19 | 3035 | 2990 | 3045 | 2985 | -0.50% | 819 | 5,164 | 15,496,735 |
| 2024-04-18 | 3070 | 3005 | 3080 | 2955 | -1.80% | 1815 | 13,732 | 41,197,900 |
| 2024-04-17 | 3085 | 3060 | 3150 | 3040 | -0.81% | 1694 | 13,212 | 40,729,700 |
| 2024-04-16 | 3075 | 3085 | 3180 | 3035 | +0.98% | 5201 | 52,237 | 162,986,775 |
| 2024-04-15 | 3175 | 3055 | 3180 | 3030 | -3.93% | 4635 | 44,167 | 135,604,920 |
| 2024-04-12 | 2835 | 3180 | 3245 | 2810 | +14.39% | 19974 | 199,313 | 611,976,820 |
| 2024-04-11 | 2800 | 2780 | 2835 | 2770 | -0.54% | 803 | 5,568 | 15,565,485 |
| 2024-04-10 | 2845 | 2795 | 2875 | 2780 | -0.71% | 1402 | 9,409 | 26,490,285 |
| 2024-04-09 | 2860 | 2815 | 2950 | 2810 | -0.35% | 3885 | 37,241 | 107,429,390 |
| 2024-04-08 | 2700 | 2825 | 3060 | 2670 | +5.81% | 12868 | 116,641 | 338,389,940 |
| 2024-04-05 | 2700 | 2670 | 2710 | 2650 | -1.11% | 1115 | 6,921 | 18,502,060 |
| 2024-04-04 | 2730 | 2700 | 2785 | 2700 | -0.74% | 1426 | 10,944 | 29,780,530 |
| 2024-04-03 | 2635 | 2720 | 2850 | 2635 | +3.62% | 6798 | 60,486 | 166,596,085 |
| 2024-04-02 | 2630 | 2625 | 2650 | 2600 | +0.38% | 979 | 7,716 | 20,261,365 |
| 2024-04-01 | 2600 | 2615 | 2645 | 2595 | +1.55% | 1215 | 8,574 | 22,473,955 |
| 2024-03-29 | 2555 | 2575 | 2705 | 2555 | +0.59% | 2167 | 17,725 | 46,265,630 |
| 2024-03-28 | 2550 | 2560 | 2590 | 2540 | +0.39% | 486 | 3,611 | 9,281,185 |
| 2024-03-27 | 2570 | 2550 | 2585 | 2540 | -0.78% | 408 | 2,521 | 6,462,870 |
| 2024-03-26 | 2600 | 2570 | 2600 | 2570 | -0.39% | 472 | 3,338 | 8,622,495 |
| 2024-03-25 | 2580 | 2580 | 2595 | 2535 | 0.00% | 558 | 2,556 | 6,550,725 |
| 2024-03-22 | 2610 | 2580 | 2615 | 2580 | -0.19% | 274 | 1,295 | 3,357,035 |
| 2024-03-21 | 2585 | 2585 | 2685 | 2585 | +0.98% | 1026 | 7,537 | 19,737,135 |
| 2024-03-20 | 2630 | 2560 | 2630 | 2550 | -2.10% | 630 | 3,364 | 8,718,930 |
| 2024-03-19 | 2625 | 2615 | 2645 | 2605 | -0.19% | 363 | 1,889 | 4,956,955 |
| 2024-03-18 | 2640 | 2620 | 2690 | 2600 | -0.38% | 706 | 4,338 | 11,449,225 |
| 2024-03-15 | 2655 | 2630 | 2665 | 2625 | -0.75% | 544 | 2,509 | 6,629,095 |
| 2024-03-14 | 2700 | 2650 | 2700 | 2580 | -1.30% | 847 | 4,308 | 11,412,905 |
| 2024-03-13 | 2675 | 2685 | 2715 | 2670 | +0.37% | 631 | 4,122 | 11,070,485 |
| 2024-03-12 | 2695 | 2675 | 2710 | 2660 | -0.37% | 691 | 3,023 | 8,095,750 |
| 2024-03-11 | 2720 | 2685 | 2750 | 2680 | +0.19% | 954 | 6,103 | 16,540,570 |
| 2024-03-07 | 2720 | 2680 | 2810 | 2680 | -1.47% | 3100 | 26,594 | 73,074,300 |
| 2024-03-06 | 2700 | 2720 | 2800 | 2645 | +1.12% | 2537 | 24,617 | 67,532,965 |
| 2024-03-05 | 2670 | 2690 | 2765 | 2670 | +0.94% | 2397 | 18,145 | 49,318,730 |
| 2024-03-04 | 2625 | 2665 | 2680 | 2595 | +2.11% | 804 | 5,295 | 13,997,575 |
| 2024-03-01 | 2615 | 2610 | 2630 | 2605 | +0.38% | 394 | 1,130 | 2,957,825 |
| 2024-02-29 | 2620 | 2600 | 2635 | 2575 | -0.76% | 484 | 2,345 | 6,117,345 |
| 2024-02-28 | 2625 | 2620 | 2630 | 2610 | +0.58% | 363 | 1,302 | 3,409,730 |
| 2024-02-27 | 2635 | 2605 | 2690 | 2605 | -0.95% | 682 | 4,424 | 11,656,235 |
| 2024-02-26 | 2575 | 2630 | 2770 | 2570 | +3.75% | 1190 | 5,827 | 15,364,455 |
| 2024-02-22 | 2555 | 2535 | 2625 | 2510 | -0.98% | 1023 | 5,732 | 14,693,195 |
| 2024-02-21 | 2645 | 2560 | 2660 | 2500 | -3.21% | 1306 | 4,941 | 12,620,540 |
| 2024-02-20 | 2695 | 2645 | 2710 | 2620 | -2.40% | 1155 | 4,643 | 12,362,010 |
| 2024-02-19 | 2735 | 2710 | 2755 | 2695 | -0.73% | 832 | 3,747 | 10,189,630 |
| 2024-02-16 | 2760 | 2730 | 2765 | 2720 | -0.73% | 557 | 2,859 | 7,838,300 |
| 2024-02-15 | 2750 | 2750 | 2765 | 2720 | -0.18% | 629 | 3,000 | 8,241,775 |
| 2024-02-14 | 2765 | 2755 | 2770 | 2740 | 0.00% | 528 | 2,341 | 6,443,545 |
| 2024-02-13 | 2775 | 2755 | 2820 | 2740 | -0.36% | 1066 | 5,884 | 16,250,360 |
| 2024-02-12 | 2770 | 2765 | 2795 | 2750 | +0.18% | 865 | 5,418 | 15,015,760 |
| 2024-02-09 | 2755 | 2760 | 2960 | 2745 | +0.18% | 4231 | 28,439 | 80,853,375 |
| 2024-02-08 | 2780 | 2755 | 2825 | 2740 | -0.72% | 783 | 4,274 | 11,826,260 |
| 2024-02-07 | 2820 | 2775 | 2830 | 2735 | -0.36% | 1094 | 6,808 | 18,970,920 |
| 2024-02-06 | 2815 | 2785 | 2825 | 2715 | -1.07% | 1163 | 7,214 | 20,090,875 |
| 2024-02-05 | 2760 | 2815 | 2885 | 2750 | +2.18% | 2317 | 14,792 | 41,843,180 |
| 2024-02-02 | 2835 | 2755 | 2845 | 2740 | -2.48% | 2858 | 20,117 | 55,842,260 |
| 2024-02-01 | 2690 | 2825 | 3050 | 2665 | +5.02% | 17296 | 141,274 | 409,553,885 |
| 2024-01-31 | 2690 | 2690 | 2705 | 2685 | +0.37% | 422 | 2,340 | 6,308,155 |
| 2024-01-30 | 2685 | 2680 | 2710 | 2680 | -0.19% | 520 | 2,303 | 6,196,085 |
| 2024-01-29 | 2690 | 2685 | 2720 | 2660 | +0.37% | 544 | 2,421 | 6,519,220 |
| 2024-01-26 | 2695 | 2675 | 2710 | 2665 | -0.93% | 431 | 1,539 | 4,131,810 |
| 2024-01-25 | 2705 | 2700 | 2720 | 2615 | -0.37% | 896 | 4,019 | 10,745,615 |
| 2024-01-24 | 2720 | 2710 | 2745 | 2700 | -0.37% | 537 | 3,368 | 9,174,030 |
| 2024-01-23 | 2720 | 2720 | 2740 | 2705 | -0.18% | 570 | 2,979 | 8,109,370 |
| 2024-01-22 | 2730 | 2725 | 2750 | 2715 | +0.18% | 467 | 2,100 | 5,727,695 |
| 2024-01-19 | 2770 | 2720 | 2780 | 2700 | -1.09% | 740 | 2,985 | 8,124,915 |
| 2024-01-18 | 2730 | 2750 | 2810 | 2710 | +1.85% | 2406 | 17,450 | 48,275,235 |
| 2024-01-17 | 2715 | 2700 | 2735 | 2680 | -0.74% | 751 | 3,616 | 9,789,305 |
| 2024-01-16 | 2695 | 2720 | 2820 | 2695 | +0.55% | 2445 | 19,393 | 53,177,085 |
| 2024-01-15 | 2710 | 2705 | 2750 | 2655 | +0.37% | 1393 | 7,672 | 20,793,005 |
| 2024-01-12 | 2690 | 2695 | 2725 | 2680 | +0.19% | 735 | 3,844 | 10,379,290 |
| 2024-01-11 | 2725 | 2690 | 2730 | 2660 | -0.55% | 845 | 3,915 | 10,507,570 |
| 2024-01-10 | 2755 | 2705 | 2775 | 2675 | -1.46% | 1513 | 7,891 | 21,467,790 |
| 2024-01-09 | 2665 | 2745 | 2780 | 2650 | +3.20% | 1701 | 11,113 | 30,219,625 |
| 2024-01-08 | 2620 | 2660 | 2740 | 2600 | +3.30% | 3577 | 29,665 | 79,325,880 |
| 2024-01-05 | 2510 | 2575 | 2625 | 2500 | +2.59% | 1909 | 11,405 | 29,292,790 |
| 2024-01-04 | 2475 | 2510 | 2575 | 2475 | +0.80% | 813 | 4,554 | 11,493,145 |
| 2024-01-03 | 2500 | 2490 | 2535 | 2490 | 0.00% | 483 | 2,417 | 6,048,900 |