МГТС
MGTS
1538 ₽ +13.25% ↑История котировок MGTS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1180 | 1185 | 1300 | 1180 | -0.42% | 289 | 3,134 | 3,901,565 |
| 2025-12-29 | 1140 | 1190 | 1335 | 1135 | +5.78% | 992 | 10,372 | 12,794,845 |
| 2025-12-26 | 1080 | 1125 | 1170 | 1080 | +4.17% | 154 | 2,385 | 2,687,430 |
| 2025-12-25 | 1085 | 1080 | 1100 | 1070 | -0.92% | 41 | 747 | 808,945 |
| 2025-12-24 | 1075 | 1090 | 1100 | 1075 | +0.93% | 29 | 117 | 127,355 |
| 2025-12-23 | 1075 | 1080 | 1090 | 1070 | 0.00% | 29 | 91 | 98,115 |
| 2025-12-22 | 1085 | 1080 | 1100 | 1075 | -0.92% | 35 | 85 | 92,510 |
| 2025-12-19 | 1090 | 1090 | 1120 | 1075 | +1.40% | 96 | 613 | 671,135 |
| 2025-12-18 | 1095 | 1075 | 1170 | 1065 | -0.92% | 191 | 2,475 | 2,732,070 |
| 2025-12-17 | 1125 | 1085 | 1130 | 1065 | -2.69% | 88 | 1,329 | 1,455,935 |
| 2025-12-16 | 1095 | 1115 | 1120 | 1095 | +1.36% | 29 | 163 | 180,230 |
| 2025-12-15 | 1085 | 1100 | 1100 | 1060 | +2.80% | 50 | 448 | 485,300 |
| 2025-12-12 | 1085 | 1070 | 1095 | 1060 | -0.47% | 58 | 487 | 525,775 |
| 2025-12-11 | 1090 | 1075 | 1095 | 1070 | -0.46% | 61 | 404 | 437,745 |
| 2025-12-10 | 1085 | 1080 | 1085 | 1070 | +0.47% | 35 | 347 | 374,035 |
| 2025-12-09 | 1090 | 1075 | 1100 | 1055 | -0.46% | 93 | 1,683 | 1,800,820 |
| 2025-12-08 | 1115 | 1080 | 1120 | 1080 | -2.70% | 53 | 604 | 669,710 |
| 2025-12-05 | 1120 | 1110 | 1125 | 1110 | -0.45% | 10 | 46 | 51,295 |
| 2025-12-04 | 1125 | 1115 | 1145 | 1105 | -0.89% | 54 | 913 | 1,031,055 |
| 2025-12-03 | 1135 | 1125 | 1135 | 1125 | -1.75% | 20 | 66 | 74,470 |
| 2025-12-02 | 1160 | 1145 | 1165 | 1125 | -0.43% | 36 | 474 | 542,580 |
| 2025-12-01 | 1200 | 1150 | 1215 | 1140 | -4.56% | 121 | 1,348 | 1,594,710 |
| 2025-11-28 | 1105 | 1205 | 1225 | 1095 | +9.55% | 120 | 587 | 690,455 |
| 2025-11-27 | 1125 | 1100 | 1125 | 1070 | -2.65% | 71 | 1,040 | 1,141,180 |
| 2025-11-26 | 1090 | 1130 | 1130 | 1065 | +3.20% | 55 | 948 | 1,030,055 |
| 2025-11-25 | 1055 | 1095 | 1095 | 1040 | +3.30% | 80 | 1,010 | 1,070,845 |
| 2025-11-24 | 1065 | 1060 | 1065 | 1055 | 0.00% | 21 | 109 | 115,520 |
| 2025-11-21 | 1050 | 1060 | 1075 | 1040 | +1.92% | 62 | 334 | 354,965 |
| 2025-11-20 | 1045 | 1040 | 1050 | 1035 | -0.48% | 21 | 62 | 64,575 |
| 2025-11-19 | 1030 | 1045 | 1045 | 1030 | +0.97% | 38 | 178 | 184,805 |
| 2025-11-18 | 1030 | 1035 | 1035 | 1020 | 0.00% | 24 | 69 | 70,820 |
| 2025-11-17 | 1040 | 1035 | 1040 | 1030 | +0.49% | 10 | 29 | 30,020 |
| 2025-11-14 | 1030 | 1030 | 1040 | 1030 | 0.00% | 20 | 28 | 28,950 |
| 2025-11-13 | 1035 | 1030 | 1035 | 1025 | +0.49% | 10 | 40 | 41,325 |
| 2025-11-12 | 1030 | 1025 | 1035 | 1025 | -0.97% | 14 | 51 | 52,480 |
| 2025-11-11 | 1045 | 1035 | 1045 | 1015 | -0.48% | 39 | 297 | 305,655 |
| 2025-11-10 | 1035 | 1040 | 1070 | 1020 | +0.48% | 52 | 930 | 973,475 |
| 2025-11-07 | 1035 | 1035 | 1045 | 1035 | -0.48% | 5 | 5 | 5,200 |
| 2025-11-06 | 1025 | 1040 | 1055 | 1025 | 0.00% | 21 | 61 | 63,215 |
| 2025-11-05 | 1030 | 1040 | 1040 | 1025 | 0.00% | 16 | 64 | 66,305 |
| 2025-11-03 | 1030 | 1040 | 1040 | 1030 | +0.97% | 2 | 2 | 2,070 |
| 2025-11-01 | 1035 | 1030 | 1035 | 1025 | +0.98% | 14 | 16 | 16,525 |
| 2025-10-31 | 1035 | 1020 | 1035 | 1020 | -0.49% | 16 | 32 | 33,020 |
| 2025-10-30 | 1035 | 1025 | 1045 | 1025 | -0.97% | 26 | 217 | 223,110 |
| 2025-10-29 | 1030 | 1035 | 1040 | 1020 | +2.99% | 18 | 245 | 253,555 |
| 2025-10-28 | 1045 | 1005 | 1045 | 1000 | -3.37% | 114 | 382 | 390,970 |
| 2025-10-27 | 1065 | 1040 | 1065 | 1040 | -0.95% | 15 | 111 | 115,630 |
| 2025-10-24 | 1035 | 1050 | 1050 | 1035 | +1.94% | 18 | 241 | 252,375 |
| 2025-10-23 | 1040 | 1030 | 1060 | 1030 | -0.96% | 69 | 502 | 523,480 |
| 2025-10-22 | 1060 | 1040 | 1085 | 1040 | -1.89% | 25 | 413 | 433,160 |
| 2025-10-21 | 1090 | 1060 | 1100 | 1040 | -4.07% | 69 | 944 | 1,015,010 |
| 2025-10-20 | 1055 | 1105 | 1105 | 1055 | +4.74% | 41 | 587 | 630,945 |
| 2025-10-17 | 1060 | 1055 | 1075 | 1040 | -1.86% | 46 | 303 | 320,295 |
| 2025-10-16 | 1040 | 1075 | 1075 | 1040 | +3.37% | 18 | 150 | 159,735 |
| 2025-10-15 | 1045 | 1040 | 1045 | 1035 | 0.00% | 14 | 109 | 113,015 |
| 2025-10-14 | 1050 | 1040 | 1050 | 1040 | -0.95% | 17 | 40 | 41,930 |
| 2025-10-13 | 1055 | 1050 | 1055 | 1035 | +0.48% | 27 | 46 | 48,210 |
| 2025-10-10 | 1060 | 1045 | 1060 | 1040 | -1.42% | 15 | 27 | 28,310 |
| 2025-10-09 | 1060 | 1060 | 1065 | 1045 | -0.47% | 29 | 75 | 79,040 |
| 2025-10-08 | 1100 | 1065 | 1100 | 1040 | -3.18% | 77 | 370 | 391,990 |
| 2025-10-07 | 1100 | 1100 | 1110 | 1095 | -0.90% | 14 | 62 | 68,275 |
| 2025-10-06 | 1085 | 1110 | 1110 | 1070 | +1.83% | 55 | 322 | 353,760 |
| 2025-10-03 | 1095 | 1090 | 1100 | 1090 | 0.00% | 29 | 83 | 90,595 |
| 2025-10-02 | 1095 | 1090 | 1125 | 1090 | -0.91% | 38 | 285 | 314,840 |
| 2025-10-01 | 1105 | 1100 | 1110 | 1100 | 0.00% | 8 | 30 | 33,085 |
| 2025-09-30 | 1110 | 1100 | 1115 | 1090 | -1.35% | 42 | 55 | 60,480 |
| 2025-09-29 | 1125 | 1115 | 1125 | 1110 | +0.45% | 22 | 95 | 105,800 |
| 2025-09-26 | 1125 | 1110 | 1130 | 1110 | -0.45% | 31 | 193 | 216,290 |
| 2025-09-25 | 1130 | 1115 | 1130 | 1115 | -0.89% | 10 | 51 | 57,170 |
| 2025-09-24 | 1125 | 1125 | 1135 | 1120 | +0.45% | 13 | 124 | 139,685 |
| 2025-09-23 | 1150 | 1120 | 1160 | 1110 | -0.44% | 78 | 435 | 493,420 |
| 2025-09-22 | 1185 | 1125 | 1185 | 1100 | -3.85% | 132 | 966 | 1,077,120 |
| 2025-09-19 | 1280 | 1170 | 1280 | 1145 | -8.24% | 200 | 1,061 | 1,280,440 |
| 2025-09-18 | 1150 | 1275 | 1300 | 1145 | +12.83% | 655 | 3,444 | 4,255,910 |
| 2025-09-17 | 1135 | 1130 | 1150 | 1125 | -1.31% | 19 | 98 | 111,200 |
| 2025-09-16 | 1135 | 1145 | 1145 | 1105 | +1.33% | 48 | 214 | 241,080 |
| 2025-09-15 | 1135 | 1130 | 1155 | 1130 | -0.44% | 39 | 273 | 311,665 |
| 2025-09-12 | 1115 | 1135 | 1170 | 1115 | +1.79% | 114 | 1,581 | 1,794,235 |
| 2025-09-11 | 1115 | 1115 | 1130 | 1100 | +0.90% | 52 | 532 | 595,565 |
| 2025-09-10 | 1080 | 1105 | 1105 | 1075 | +1.38% | 15 | 84 | 90,795 |
| 2025-09-09 | 1095 | 1090 | 1120 | 1080 | -0.46% | 31 | 84 | 92,210 |
| 2025-09-08 | 1085 | 1095 | 1120 | 1080 | +0.92% | 44 | 449 | 488,890 |
| 2025-09-05 | 1060 | 1085 | 1085 | 1060 | +1.40% | 27 | 408 | 438,645 |
| 2025-09-04 | 1065 | 1070 | 1070 | 1060 | +0.94% | 9 | 31 | 33,095 |
| 2025-09-03 | 1065 | 1060 | 1070 | 1050 | -0.47% | 21 | 74 | 78,925 |
| 2025-09-02 | 1065 | 1065 | 1065 | 1035 | 0.00% | 17 | 127 | 133,595 |
| 2025-09-01 | 1085 | 1065 | 1085 | 1045 | +0.47% | 35 | 214 | 227,280 |
| 2025-08-29 | 1095 | 1060 | 1095 | 1035 | -2.30% | 85 | 351 | 371,270 |
| 2025-08-28 | 1095 | 1085 | 1100 | 1085 | -2.25% | 39 | 102 | 111,320 |
| 2025-08-27 | 1125 | 1110 | 1125 | 1080 | -1.33% | 129 | 1,906 | 2,083,640 |
| 2025-08-26 | 1135 | 1125 | 1135 | 1120 | +0.45% | 11 | 25 | 28,075 |
| 2025-08-25 | 1110 | 1120 | 1130 | 1090 | -0.88% | 31 | 247 | 275,810 |
| 2025-08-22 | 1130 | 1130 | 1200 | 1100 | -0.44% | 133 | 852 | 968,165 |
| 2025-08-21 | 1130 | 1135 | 1135 | 1105 | 0.00% | 42 | 240 | 268,625 |
| 2025-08-20 | 1115 | 1135 | 1145 | 1105 | +2.25% | 61 | 262 | 295,585 |
| 2025-08-19 | 1090 | 1110 | 1115 | 1090 | +1.83% | 28 | 237 | 262,170 |
| 2025-08-18 | 1110 | 1090 | 1120 | 1090 | -2.24% | 62 | 634 | 700,495 |
| 2025-08-15 | 1100 | 1115 | 1145 | 1085 | +1.36% | 89 | 389 | 432,345 |
| 2025-08-14 | 1110 | 1100 | 1110 | 1090 | +0.46% | 18 | 100 | 110,040 |
| 2025-08-13 | 1095 | 1095 | 1120 | 1090 | -0.90% | 46 | 290 | 321,985 |
| 2025-08-12 | 1115 | 1105 | 1115 | 1085 | +1.38% | 62 | 201 | 220,975 |
| 2025-08-11 | 1120 | 1090 | 1145 | 1080 | -2.68% | 94 | 561 | 623,325 |
| 2025-08-08 | 1105 | 1120 | 1125 | 1075 | +2.28% | 45 | 344 | 375,740 |
| 2025-08-07 | 1100 | 1095 | 1140 | 1070 | -2.67% | 116 | 538 | 592,115 |
| 2025-08-06 | 1090 | 1125 | 1125 | 1070 | +3.21% | 54 | 208 | 227,075 |
| 2025-08-05 | 1105 | 1090 | 1120 | 1090 | -3.11% | 42 | 132 | 144,735 |
| 2025-08-04 | 1075 | 1125 | 1160 | 1075 | +4.65% | 108 | 951 | 1,054,375 |
| 2025-08-01 | 1080 | 1075 | 1085 | 1055 | -1.38% | 32 | 101 | 108,070 |
| 2025-07-31 | 1075 | 1090 | 1090 | 1075 | 0.00% | 8 | 11 | 11,880 |
| 2025-07-30 | 1075 | 1090 | 1100 | 1065 | +0.46% | 10 | 16 | 17,300 |
| 2025-07-29 | 1075 | 1085 | 1110 | 1045 | +2.84% | 55 | 342 | 369,590 |
| 2025-07-28 | 1060 | 1055 | 1100 | 1055 | -2.31% | 20 | 116 | 124,835 |
| 2025-07-25 | 1060 | 1080 | 1080 | 1060 | 0.00% | 16 | 50 | 53,400 |
| 2025-07-24 | 1065 | 1080 | 1080 | 1030 | +0.93% | 68 | 419 | 442,290 |
| 2025-07-23 | 1055 | 1070 | 1075 | 1030 | -0.47% | 24 | 192 | 200,245 |
| 2025-07-22 | 1060 | 1075 | 1100 | 1045 | +0.94% | 33 | 213 | 228,330 |
| 2025-07-21 | 1040 | 1065 | 1075 | 1030 | +2.90% | 24 | 137 | 143,730 |
| 2025-07-18 | 1030 | 1035 | 1050 | 1030 | +0.49% | 13 | 68 | 70,210 |
| 2025-07-17 | 1060 | 1030 | 1060 | 1030 | -2.37% | 14 | 74 | 76,600 |
| 2025-07-16 | 1025 | 1055 | 1065 | 1020 | +2.93% | 45 | 122 | 128,060 |
| 2025-07-15 | 1020 | 1025 | 1025 | 1005 | +0.49% | 29 | 125 | 126,850 |
| 2025-07-14 | 1030 | 1020 | 1030 | 1000 | -0.97% | 31 | 65 | 65,870 |
| 2025-07-11 | 1035 | 1030 | 1035 | 1000 | 0.00% | 36 | 196 | 200,010 |
| 2025-07-10 | 1050 | 1030 | 1050 | 1020 | +0.49% | 27 | 164 | 169,170 |
| 2025-07-09 | 1055 | 1025 | 1060 | 1025 | -2.84% | 26 | 76 | 79,385 |
| 2025-07-08 | 1060 | 1055 | 1060 | 1055 | -0.47% | 5 | 9 | 9,500 |
| 2025-07-07 | 1060 | 1060 | 1075 | 1035 | +0.47% | 32 | 223 | 236,990 |
| 2025-07-04 | 1055 | 1055 | 1075 | 1055 | -1.40% | 15 | 76 | 80,980 |
| 2025-07-03 | 1070 | 1070 | 1070 | 1055 | 0.00% | 15 | 57 | 60,480 |
| 2025-07-02 | 1075 | 1070 | 1075 | 1055 | -0.47% | 10 | 25 | 26,580 |
| 2025-07-01 | 1080 | 1075 | 1080 | 1050 | 0.00% | 21 | 158 | 169,295 |
| 2025-06-30 | 1060 | 1075 | 1080 | 1050 | +2.38% | 17 | 69 | 73,705 |
| 2025-06-27 | 1060 | 1050 | 1140 | 1050 | -2.78% | 64 | 336 | 365,850 |
| 2025-06-26 | 1075 | 1080 | 1080 | 1070 | -0.46% | 10 | 66 | 70,885 |
| 2025-06-25 | 1125 | 1085 | 1125 | 1065 | -3.56% | 52 | 180 | 195,140 |
| 2025-06-24 | 990 | 1125 | 1125 | 980 | +13.64% | 255 | 1,925 | 2,085,245 |
| 2025-06-23 | 1025 | 990 | 1025 | 965 | -4.35% | 107 | 602 | 594,830 |
| 2025-06-20 | 1000 | 1035 | 1085 | 990 | +4.02% | 130 | 618 | 638,830 |
| 2025-06-19 | 995 | 995 | 1005 | 985 | -1.49% | 31 | 150 | 149,375 |
| 2025-06-18 | 1010 | 1010 | 1010 | 985 | 0.00% | 106 | 313 | 311,865 |
| 2025-06-17 | 1015 | 1010 | 1020 | 1010 | 0.00% | 13 | 82 | 83,045 |
| 2025-06-16 | 1010 | 1010 | 1025 | 1010 | 0.00% | 22 | 52 | 53,010 |
| 2025-06-13 | 1015 | 1010 | 1030 | 1000 | -0.49% | 46 | 432 | 438,230 |
| 2025-06-11 | 1015 | 1015 | 1015 | 1000 | +0.50% | 28 | 100 | 101,345 |
| 2025-06-10 | 1035 | 1010 | 1050 | 970 | -1.94% | 142 | 773 | 773,720 |
| 2025-06-09 | 1060 | 1030 | 1060 | 1030 | -3.29% | 43 | 140 | 145,525 |
| 2025-06-06 | 1125 | 1065 | 1130 | 1040 | -6.58% | 227 | 964 | 1,035,305 |
| 2025-06-05 | 1035 | 1140 | 1160 | 1015 | +11.76% | 387 | 2,073 | 2,272,775 |
| 2025-06-04 | 1050 | 1020 | 1070 | 1005 | -2.86% | 104 | 563 | 584,645 |
| 2025-06-03 | 1065 | 1050 | 1090 | 1040 | -1.41% | 43 | 221 | 234,125 |
| 2025-06-02 | 1060 | 1065 | 1065 | 1015 | +0.47% | 67 | 357 | 370,930 |
| 2025-05-30 | 1045 | 1060 | 1060 | 1040 | +0.47% | 20 | 137 | 144,275 |
| 2025-05-29 | 1065 | 1055 | 1065 | 1030 | 0.00% | 28 | 117 | 121,250 |
| 2025-05-28 | 1035 | 1055 | 1105 | 1025 | +1.93% | 74 | 421 | 438,555 |
| 2025-05-27 | 1045 | 1035 | 1045 | 1025 | -1.90% | 31 | 149 | 154,250 |
| 2025-05-26 | 1060 | 1055 | 1060 | 1030 | -0.94% | 29 | 138 | 143,935 |
| 2025-05-23 | 1055 | 1065 | 1070 | 1055 | +1.91% | 28 | 50 | 53,340 |
| 2025-05-22 | 1070 | 1045 | 1085 | 1045 | -2.34% | 42 | 209 | 221,115 |
| 2025-05-21 | 1085 | 1070 | 1090 | 1065 | -0.47% | 24 | 44 | 47,425 |
| 2025-05-20 | 1095 | 1075 | 1095 | 1050 | -1.38% | 67 | 255 | 275,660 |
| 2025-05-19 | 1125 | 1090 | 1140 | 1070 | -3.54% | 75 | 324 | 356,740 |
| 2025-05-16 | 1125 | 1130 | 1145 | 1125 | -0.88% | 12 | 63 | 71,435 |
| 2025-05-15 | 1125 | 1140 | 1140 | 1085 | 0.00% | 81 | 464 | 516,405 |
| 2025-05-14 | 1145 | 1140 | 1145 | 1130 | -0.44% | 35 | 107 | 121,410 |
| 2025-05-13 | 1145 | 1145 | 1145 | 1135 | -0.87% | 27 | 224 | 255,005 |
| 2025-05-12 | 1150 | 1155 | 1170 | 1145 | +0.43% | 31 | 136 | 157,515 |
| 2025-05-08 | 1150 | 1150 | 1170 | 1150 | -0.43% | 11 | 42 | 48,390 |
| 2025-05-07 | 1130 | 1155 | 1180 | 1125 | +2.21% | 44 | 103 | 117,855 |
| 2025-05-06 | 1115 | 1130 | 1135 | 1115 | 0.00% | 27 | 114 | 128,605 |
| 2025-05-05 | 1140 | 1130 | 1150 | 1115 | -0.88% | 41 | 124 | 140,400 |
| 2025-05-02 | 1150 | 1140 | 1155 | 1140 | -0.44% | 20 | 124 | 141,795 |
| 2025-04-30 | 1180 | 1145 | 1180 | 1135 | -2.97% | 41 | 146 | 167,000 |
| 2025-04-29 | 1185 | 1180 | 1185 | 1150 | -0.84% | 31 | 193 | 224,170 |
| 2025-04-28 | 1180 | 1190 | 1190 | 1180 | +0.42% | 22 | 83 | 98,350 |
| 2025-04-25 | 1175 | 1185 | 1185 | 1160 | +1.28% | 69 | 338 | 393,325 |
| 2025-04-24 | 1180 | 1170 | 1200 | 1170 | 0.00% | 32 | 113 | 133,230 |
| 2025-04-23 | 1185 | 1170 | 1195 | 1170 | -1.27% | 33 | 92 | 108,445 |
| 2025-04-22 | 1165 | 1185 | 1200 | 1165 | +1.72% | 39 | 90 | 106,800 |
| 2025-04-21 | 1150 | 1165 | 1175 | 1135 | +0.43% | 58 | 294 | 340,510 |
| 2025-04-18 | 1160 | 1160 | 1160 | 1140 | 0.00% | 37 | 157 | 180,960 |
| 2025-04-17 | 1155 | 1160 | 1180 | 1155 | +0.43% | 55 | 63 | 73,290 |
| 2025-04-16 | 1160 | 1155 | 1160 | 1120 | -0.43% | 74 | 241 | 275,345 |
| 2025-04-15 | 1195 | 1160 | 1195 | 1150 | -2.93% | 41 | 160 | 186,410 |
| 2025-04-14 | 1230 | 1195 | 1230 | 1140 | -0.83% | 112 | 365 | 434,270 |
| 2025-04-11 | 1210 | 1205 | 1240 | 1135 | +8.07% | 123 | 234 | 281,245 |
| 2025-04-10 | 1175 | 1115 | 1220 | 1115 | 0.00% | 221 | 521 | 602,725 |
| 2025-04-09 | 1165 | 1115 | 1165 | 1110 | -4.29% | 70 | 230 | 258,900 |
| 2025-04-08 | 1135 | 1165 | 1245 | 1135 | +2.64% | 104 | 165 | 194,975 |
| 2025-04-07 | 1180 | 1135 | 1180 | 1080 | -4.22% | 159 | 565 | 643,905 |
| 2025-04-04 | 1255 | 1185 | 1360 | 1170 | -4.82% | 160 | 535 | 663,770 |
| 2025-04-03 | 1260 | 1245 | 1260 | 1245 | -1.19% | 21 | 52 | 65,255 |
| 2025-04-02 | 1235 | 1260 | 1260 | 1215 | +0.40% | 31 | 54 | 67,325 |
| 2025-04-01 | 1280 | 1255 | 1280 | 1240 | +1.21% | 52 | 181 | 226,310 |
| 2025-03-31 | 1260 | 1240 | 1280 | 1200 | -1.59% | 86 | 266 | 327,605 |
| 2025-03-28 | 1285 | 1260 | 1285 | 1230 | -1.95% | 113 | 364 | 455,310 |
| 2025-03-27 | 1330 | 1285 | 1330 | 1270 | -3.75% | 161 | 725 | 939,510 |
| 2025-03-26 | 1380 | 1335 | 1380 | 1325 | -3.26% | 151 | 946 | 1,273,365 |
| 2025-03-25 | 1345 | 1380 | 1380 | 1310 | +1.47% | 172 | 582 | 776,175 |
| 2025-03-24 | 1360 | 1360 | 1380 | 1345 | 0.00% | 31 | 60 | 81,985 |
| 2025-03-21 | 1395 | 1360 | 1395 | 1345 | -2.51% | 83 | 294 | 401,935 |
| 2025-03-20 | 1405 | 1395 | 1480 | 1340 | +1.82% | 317 | 2,395 | 3,341,205 |
| 2025-03-19 | 1325 | 1370 | 1415 | 1325 | 0.00% | 100 | 752 | 1,043,375 |
| 2025-03-18 | 1365 | 1370 | 1415 | 1355 | 0.00% | 60 | 423 | 583,220 |
| 2025-03-17 | 1335 | 1370 | 1390 | 1330 | +3.01% | 62 | 295 | 404,410 |
| 2025-03-14 | 1310 | 1330 | 1350 | 1275 | +1.53% | 74 | 746 | 983,885 |
| 2025-03-13 | 1330 | 1310 | 1330 | 1310 | -2.96% | 30 | 68 | 89,615 |
| 2025-03-12 | 1355 | 1350 | 1365 | 1310 | +0.75% | 41 | 164 | 218,930 |
| 2025-03-11 | 1330 | 1340 | 1350 | 1325 | +1.13% | 44 | 168 | 225,020 |
| 2025-03-10 | 1325 | 1325 | 1350 | 1310 | +0.38% | 50 | 239 | 317,275 |
| 2025-03-07 | 1350 | 1320 | 1380 | 1315 | -2.58% | 68 | 313 | 420,965 |
| 2025-03-06 | 1340 | 1355 | 1380 | 1320 | +1.12% | 66 | 383 | 515,100 |
| 2025-03-05 | 1355 | 1340 | 1360 | 1330 | -0.37% | 42 | 148 | 199,105 |
| 2025-03-04 | 1335 | 1345 | 1380 | 1325 | +1.51% | 156 | 357 | 478,875 |
| 2025-03-03 | 1280 | 1325 | 1340 | 1280 | +3.11% | 91 | 272 | 355,620 |
| 2025-02-28 | 1305 | 1285 | 1305 | 1265 | -1.91% | 93 | 327 | 418,675 |
| 2025-02-27 | 1355 | 1310 | 1360 | 1275 | -3.68% | 183 | 881 | 1,154,975 |
| 2025-02-26 | 1345 | 1360 | 1445 | 1345 | +0.37% | 289 | 1,467 | 2,034,625 |
| 2025-02-25 | 1355 | 1355 | 1360 | 1345 | +0.74% | 56 | 273 | 369,805 |
| 2025-02-24 | 1355 | 1345 | 1360 | 1340 | -1.47% | 79 | 599 | 808,700 |
| 2025-02-21 | 1330 | 1365 | 1390 | 1330 | +3.02% | 316 | 1,323 | 1,793,335 |
| 2025-02-20 | 1310 | 1325 | 1370 | 1305 | +1.53% | 101 | 454 | 601,625 |
| 2025-02-19 | 1325 | 1305 | 1345 | 1290 | -1.51% | 165 | 797 | 1,048,140 |
| 2025-02-18 | 1355 | 1325 | 1365 | 1310 | -2.21% | 205 | 488 | 655,285 |
| 2025-02-17 | 1340 | 1355 | 1375 | 1325 | +2.26% | 257 | 962 | 1,306,085 |
| 2025-02-14 | 1330 | 1325 | 1370 | 1280 | -0.38% | 333 | 1,271 | 1,691,385 |
| 2025-02-13 | 1480 | 1330 | 1525 | 1290 | -8.90% | 1135 | 6,743 | 9,175,675 |
| 2025-02-12 | 1290 | 1460 | 1565 | 1285 | +13.18% | 1459 | 8,465 | 12,218,150 |
| 2025-02-11 | 1285 | 1290 | 1300 | 1275 | -0.39% | 18 | 47 | 60,470 |
| 2025-02-10 | 1305 | 1295 | 1305 | 1285 | +0.78% | 14 | 26 | 33,675 |
| 2025-02-07 | 1295 | 1285 | 1300 | 1280 | +0.39% | 10 | 24 | 31,120 |
| 2025-02-06 | 1260 | 1280 | 1300 | 1260 | +1.19% | 28 | 81 | 103,865 |
| 2025-02-05 | 1280 | 1265 | 1280 | 1250 | -0.78% | 36 | 112 | 141,310 |
| 2025-02-04 | 1290 | 1275 | 1305 | 1275 | -0.78% | 15 | 32 | 41,290 |
| 2025-02-03 | 1310 | 1285 | 1310 | 1265 | -1.91% | 71 | 286 | 364,850 |
| 2025-01-31 | 1290 | 1310 | 1310 | 1290 | +1.55% | 56 | 316 | 411,405 |
| 2025-01-30 | 1310 | 1290 | 1325 | 1265 | -0.77% | 137 | 428 | 549,725 |
| 2025-01-29 | 1290 | 1300 | 1310 | 1290 | +0.78% | 20 | 82 | 106,500 |
| 2025-01-28 | 1270 | 1290 | 1290 | 1265 | 0.00% | 23 | 67 | 85,830 |
| 2025-01-27 | 1290 | 1290 | 1310 | 1250 | -0.39% | 132 | 307 | 393,320 |
| 2025-01-24 | 1285 | 1295 | 1315 | 1285 | -1.15% | 52 | 171 | 221,895 |
| 2025-01-23 | 1310 | 1310 | 1340 | 1290 | +0.77% | 31 | 165 | 215,565 |
| 2025-01-22 | 1325 | 1300 | 1380 | 1265 | -1.89% | 152 | 660 | 865,270 |
| 2025-01-21 | 1350 | 1325 | 1375 | 1295 | -1.85% | 124 | 553 | 732,550 |
| 2025-01-20 | 1305 | 1350 | 1475 | 1295 | +4.25% | 146 | 506 | 683,460 |
| 2025-01-17 | 1280 | 1295 | 1310 | 1280 | 0.00% | 38 | 323 | 418,860 |
| 2025-01-16 | 1270 | 1295 | 1310 | 1255 | +2.78% | 68 | 529 | 683,620 |
| 2025-01-15 | 1275 | 1260 | 1280 | 1255 | -1.18% | 25 | 81 | 102,780 |
| 2025-01-14 | 1245 | 1275 | 1275 | 1245 | +2.00% | 18 | 68 | 85,630 |
| 2025-01-13 | 1265 | 1250 | 1290 | 1235 | 0.00% | 66 | 316 | 402,480 |
| 2025-01-10 | 1260 | 1250 | 1265 | 1220 | +1.63% | 52 | 191 | 238,640 |
| 2025-01-09 | 1260 | 1230 | 1270 | 1225 | -1.99% | 48 | 541 | 670,665 |
| 2025-01-08 | 1195 | 1255 | 1265 | 1190 | +6.36% | 107 | 327 | 400,805 |
| 2025-01-06 | 1180 | 1180 | 1205 | 1175 | 0.00% | 27 | 44 | 52,130 |
| 2025-01-03 | 1200 | 1180 | 1220 | 1170 | 0.00% | 60 | 241 | 285,775 |