Нижнекамскшина
NKSH
40.5 ₽ +4.92% ↑История котировок NKSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 22.88 | 22.92 | 23.28 | 22.66 | +0.17% | 36 | 7,100 | 162,024 |
| 2022-12-29 | 22.74 | 22.88 | 23.3 | 22.62 | -0.95% | 50 | 10,100 | 231,496 |
| 2022-12-28 | 22.6 | 23.1 | 25 | 22.58 | +3.40% | 418 | 174,400 | 4,119,844 |
| 2022-12-27 | 22.46 | 22.34 | 22.62 | 22.3 | -0.89% | 31 | 16,200 | 364,710 |
| 2022-12-26 | 22.68 | 22.54 | 22.68 | 22.26 | +0.54% | 36 | 8,600 | 193,550 |
| 2022-12-23 | 22.58 | 22.42 | 23.6 | 22.08 | +0.81% | 140 | 45,100 | 1,019,004 |
| 2022-12-22 | 22 | 22.24 | 24 | 21.8 | +1.09% | 247 | 123,100 | 2,806,364 |
| 2022-12-21 | 22 | 22 | 22.24 | 22 | -0.09% | 34 | 10,400 | 229,546 |
| 2022-12-20 | 22.28 | 22.02 | 22.32 | 22.02 | +0.09% | 5 | 500 | 11,122 |
| 2022-12-19 | 21.94 | 22 | 22.26 | 21.94 | -0.45% | 17 | 4,000 | 88,284 |
| 2022-12-16 | 22.34 | 22.1 | 22.56 | 22.1 | +0.45% | 7 | 800 | 17,808 |
| 2022-12-15 | 21.92 | 22 | 22.1 | 21.92 | 0.00% | 15 | 2,900 | 63,836 |
| 2022-12-14 | 22.02 | 22 | 22.32 | 22 | 0.00% | 16 | 15,400 | 339,056 |
| 2022-12-13 | 22.3 | 22 | 22.3 | 21.9 | -1.35% | 39 | 10,000 | 220,782 |
| 2022-12-12 | 22.04 | 22.3 | 23.28 | 22.02 | +1.18% | 128 | 50,900 | 1,151,900 |
| 2022-12-09 | 22 | 22.04 | 22.16 | 21.94 | +0.09% | 18 | 4,000 | 88,046 |
| 2022-12-08 | 22.44 | 22.02 | 22.44 | 22 | -0.09% | 17 | 5,600 | 123,520 |
| 2022-12-07 | 22.78 | 22.04 | 22.78 | 22.04 | -0.81% | 27 | 4,500 | 99,646 |
| 2022-12-06 | 22.08 | 22.22 | 22.82 | 22.08 | -0.27% | 26 | 5,800 | 130,330 |
| 2022-12-05 | 22.04 | 22.28 | 22.34 | 22.04 | +1.27% | 12 | 2,100 | 46,764 |
| 2022-12-02 | 22.18 | 22 | 22.84 | 22 | -0.90% | 33 | 13,500 | 299,230 |
| 2022-12-01 | 22.06 | 22.2 | 22.7 | 22.02 | -1.16% | 13 | 1,700 | 37,884 |
| 2022-11-30 | 22.32 | 22.46 | 23 | 22.02 | +2.09% | 92 | 27,800 | 627,360 |
| 2022-11-29 | 22 | 22 | 22.24 | 22 | -0.45% | 8 | 1,100 | 24,272 |
| 2022-11-28 | 21.96 | 22.1 | 22.28 | 21.8 | 0.00% | 13 | 2,600 | 57,182 |
| 2022-11-25 | 22.02 | 22.1 | 22.1 | 22.02 | -0.54% | 7 | 1,000 | 22,092 |
| 2022-11-24 | 21.94 | 22.22 | 22.24 | 21.92 | +0.09% | 10 | 5,300 | 117,654 |
| 2022-11-23 | 22.54 | 22.2 | 22.54 | 21.82 | 0.00% | 30 | 4,700 | 103,814 |
| 2022-11-22 | 22.28 | 22.2 | 22.28 | 22.18 | +0.36% | 5 | 900 | 19,992 |
| 2022-11-21 | 22.14 | 22.12 | 22.34 | 22.12 | -0.90% | 9 | 2,100 | 46,538 |
| 2022-11-18 | 22.56 | 22.32 | 22.56 | 22.06 | +0.63% | 20 | 6,800 | 152,218 |
| 2022-11-17 | 22.32 | 22.18 | 22.32 | 22.12 | +0.36% | 3 | 400 | 8,880 |
| 2022-11-16 | 22.4 | 22.1 | 22.4 | 22 | +0.45% | 8 | 2,300 | 50,780 |
| 2022-11-15 | 22.34 | 22 | 22.36 | 22 | -1.52% | 21 | 8,000 | 176,190 |
| 2022-11-14 | 22.4 | 22.34 | 22.44 | 22.12 | +0.63% | 31 | 5,800 | 129,124 |
| 2022-11-11 | 22.12 | 22.2 | 22.2 | 22.1 | 0.00% | 14 | 3,100 | 68,614 |
| 2022-11-10 | 22.56 | 22.2 | 22.64 | 22.2 | +0.27% | 10 | 1,300 | 29,190 |
| 2022-11-09 | 22.36 | 22.14 | 22.96 | 22.14 | -0.18% | 44 | 10,000 | 224,370 |
| 2022-11-08 | 22.24 | 22.18 | 22.82 | 22.04 | -0.18% | 44 | 7,200 | 161,040 |
| 2022-11-07 | 22.52 | 22.22 | 22.52 | 22.16 | -0.27% | 25 | 4,800 | 106,872 |
| 2022-11-03 | 22.52 | 22.28 | 22.52 | 22.28 | -0.80% | 9 | 900 | 20,112 |
| 2022-11-02 | 23.32 | 22.46 | 23.32 | 22.26 | -3.69% | 59 | 12,900 | 291,262 |
| 2022-11-01 | 23.56 | 23.32 | 23.56 | 23 | +0.09% | 16 | 3,600 | 83,098 |
| 2022-10-31 | 23 | 23.3 | 23.58 | 23 | +1.30% | 49 | 12,900 | 299,318 |
| 2022-10-28 | 21.7 | 23 | 23.42 | 21.62 | +5.41% | 106 | 42,100 | 956,822 |
| 2022-10-27 | 21.62 | 21.82 | 22 | 21.62 | +1.02% | 31 | 5,400 | 118,200 |
| 2022-10-26 | 21.72 | 21.6 | 22 | 21.6 | -0.64% | 25 | 2,800 | 60,956 |
| 2022-10-25 | 21.52 | 21.74 | 22 | 21.5 | -0.28% | 32 | 7,500 | 163,988 |
| 2022-10-24 | 21.88 | 21.8 | 21.88 | 21.24 | +1.49% | 33 | 5,900 | 127,950 |
| 2022-10-21 | 21.72 | 21.48 | 21.72 | 21.38 | -0.09% | 28 | 3,400 | 73,260 |
| 2022-10-20 | 21.16 | 21.5 | 21.86 | 21.16 | +1.90% | 20 | 3,200 | 68,676 |
| 2022-10-19 | 21.26 | 21.1 | 21.66 | 20.84 | -2.59% | 17 | 3,600 | 76,312 |
| 2022-10-18 | 21.54 | 21.66 | 21.8 | 21.36 | +1.69% | 17 | 3,200 | 69,438 |
| 2022-10-17 | 21.06 | 21.3 | 21.78 | 21.06 | -0.56% | 15 | 2,000 | 42,984 |
| 2022-10-14 | 21.2 | 21.42 | 21.88 | 21 | -0.09% | 23 | 3,900 | 82,942 |
| 2022-10-13 | 20.68 | 21.44 | 21.8 | 20.68 | +0.19% | 31 | 8,800 | 187,808 |
| 2022-10-12 | 21.8 | 21.4 | 21.8 | 20.76 | -0.28% | 6 | 600 | 12,784 |
| 2022-10-11 | 20.62 | 21.46 | 21.48 | 20.62 | +3.17% | 27 | 5,900 | 124,652 |
| 2022-10-10 | 21.1 | 20.8 | 21.1 | 19.72 | +1.36% | 29 | 6,100 | 124,236 |
| 2022-10-07 | 20.98 | 20.52 | 21.46 | 20.22 | -2.10% | 33 | 21,200 | 442,182 |
| 2022-10-06 | 20.96 | 20.96 | 21.56 | 20.9 | -0.57% | 24 | 3,300 | 69,240 |
| 2022-10-05 | 21.3 | 21.08 | 21.48 | 21.08 | -0.28% | 14 | 2,700 | 57,164 |
| 2022-10-04 | 21.66 | 21.14 | 21.68 | 20.58 | +0.76% | 15 | 6,000 | 126,742 |
| 2022-10-03 | 20.8 | 20.98 | 21 | 20 | +4.90% | 45 | 14,000 | 290,000 |
| 2022-09-30 | 20.2 | 20 | 20.88 | 20 | -1.19% | 28 | 4,800 | 96,918 |
| 2022-09-29 | 20.84 | 20.24 | 20.86 | 20.04 | -2.69% | 24 | 3,800 | 77,100 |
| 2022-09-28 | 20.48 | 20.8 | 20.9 | 20.1 | +3.38% | 26 | 6,800 | 140,540 |
| 2022-09-27 | 20.4 | 20.12 | 21.06 | 20.08 | -2.52% | 39 | 5,500 | 111,850 |
| 2022-09-26 | 21.68 | 20.64 | 21.68 | 20.32 | -4.53% | 84 | 29,600 | 617,550 |
| 2022-09-23 | 21.76 | 21.62 | 21.78 | 21.5 | -2.70% | 27 | 6,800 | 147,142 |
| 2022-09-22 | 21.74 | 22.22 | 22.46 | 21.5 | +1.65% | 49 | 11,900 | 263,354 |
| 2022-09-21 | 22.1 | 21.86 | 22.1 | 21 | -2.24% | 60 | 17,900 | 387,206 |
| 2022-09-20 | 23.48 | 22.36 | 23.48 | 22.14 | -2.95% | 95 | 22,200 | 506,826 |
| 2022-09-19 | 24.24 | 23.04 | 24.24 | 23 | -3.27% | 110 | 35,500 | 826,866 |
| 2022-09-16 | 24.24 | 23.82 | 24.24 | 23.56 | +0.34% | 37 | 13,700 | 326,764 |
| 2022-09-15 | 23.86 | 23.74 | 24.14 | 23.3 | -0.50% | 98 | 26,500 | 634,354 |
| 2022-09-14 | 23.82 | 23.86 | 26.94 | 23.4 | -1.00% | 448 | 160,600 | 4,033,788 |
| 2022-09-13 | 24.22 | 24.1 | 24.38 | 24.1 | -0.99% | 13 | 3,600 | 87,100 |
| 2022-09-12 | 24.18 | 24.34 | 24.8 | 24 | +0.66% | 27 | 3,500 | 85,082 |
| 2022-09-09 | 23.52 | 24.18 | 24.8 | 23 | +0.17% | 94 | 44,800 | 1,055,942 |
| 2022-09-08 | 24.34 | 24.14 | 24.4 | 23.4 | +2.12% | 37 | 10,300 | 246,784 |
| 2022-09-07 | 24.54 | 23.64 | 24.54 | 23.64 | -1.34% | 29 | 6,100 | 146,122 |
| 2022-09-06 | 24.42 | 23.96 | 24.42 | 23.62 | -1.88% | 46 | 9,400 | 225,518 |
| 2022-09-05 | 23.48 | 24.42 | 25.42 | 22.5 | +2.18% | 143 | 36,600 | 876,934 |
| 2022-09-02 | 24.38 | 23.9 | 24.38 | 23.58 | +1.36% | 36 | 5,800 | 138,108 |
| 2022-09-01 | 24.36 | 23.58 | 24.4 | 23 | -1.67% | 58 | 20,800 | 489,766 |
| 2022-08-31 | 24.46 | 23.98 | 24.46 | 22.82 | -2.91% | 97 | 19,900 | 471,502 |
| 2022-08-30 | 24.8 | 24.7 | 26 | 23.5 | +4.40% | 260 | 101,500 | 2,533,752 |
| 2022-08-29 | 21.8 | 23.66 | 27.18 | 21.52 | +8.43% | 662 | 216,900 | 5,234,776 |
| 2022-08-26 | 21.84 | 21.82 | 22.36 | 21.56 | -0.37% | 32 | 5,300 | 115,834 |
| 2022-08-25 | 22.14 | 21.9 | 22.3 | 21.86 | -0.82% | 42 | 11,600 | 255,654 |
| 2022-08-24 | 22.02 | 22.08 | 22.6 | 21.82 | -0.54% | 52 | 15,500 | 341,420 |
| 2022-08-23 | 21.98 | 22.2 | 22.8 | 21.7 | +1.00% | 80 | 25,800 | 572,166 |
| 2022-08-22 | 22.02 | 21.98 | 22.02 | 21.6 | +0.73% | 48 | 14,000 | 306,000 |
| 2022-08-19 | 21.96 | 21.82 | 22.08 | 21.7 | -0.09% | 49 | 7,800 | 170,052 |
| 2022-08-18 | 22.18 | 21.84 | 22.18 | 21.8 | -0.73% | 30 | 7,200 | 158,308 |
| 2022-08-17 | 22.44 | 22 | 22.5 | 21.72 | -0.90% | 26 | 5,200 | 114,440 |
| 2022-08-16 | 22.28 | 22.2 | 22.28 | 21.92 | +0.91% | 11 | 2,500 | 55,410 |
| 2022-08-15 | 22.3 | 22 | 22.3 | 21.72 | -0.63% | 20 | 3,800 | 83,520 |
| 2022-08-12 | 21.92 | 22.14 | 22.16 | 21.92 | +1.00% | 22 | 4,200 | 92,482 |
| 2022-08-11 | 21.84 | 21.92 | 21.94 | 21.42 | -0.18% | 33 | 6,400 | 139,382 |
| 2022-08-10 | 21.96 | 21.96 | 22.18 | 21.96 | -0.99% | 5 | 900 | 19,830 |
| 2022-08-09 | 21.76 | 22.18 | 22.46 | 21.7 | -0.09% | 24 | 5,200 | 114,100 |
| 2022-08-08 | 21.94 | 22.2 | 22.5 | 21.7 | +0.91% | 25 | 12,800 | 281,588 |
| 2022-08-05 | 22 | 22 | 22 | 21.62 | -0.81% | 16 | 3,800 | 83,208 |
| 2022-08-04 | 22.12 | 22.18 | 22.92 | 21.5 | +0.73% | 73 | 23,000 | 502,716 |
| 2022-08-03 | 22.16 | 22.02 | 22.64 | 21.7 | -1.87% | 68 | 13,100 | 288,224 |
| 2022-08-02 | 22.66 | 22.44 | 22.66 | 22.1 | +1.36% | 26 | 7,100 | 157,874 |
| 2022-08-01 | 22.94 | 22.14 | 22.96 | 22 | -1.95% | 51 | 13,500 | 301,586 |
| 2022-07-29 | 21.78 | 22.58 | 24 | 21.78 | +3.96% | 132 | 36,200 | 816,380 |
| 2022-07-28 | 21.68 | 21.72 | 22.04 | 21.6 | -1.27% | 16 | 3,000 | 65,596 |
| 2022-07-27 | 21.8 | 22 | 22 | 21.56 | -0.18% | 34 | 6,200 | 135,270 |
| 2022-07-26 | 22.32 | 22.04 | 22.52 | 21.26 | -1.17% | 61 | 22,700 | 498,948 |
| 2022-07-25 | 23 | 22.3 | 23.3 | 22.1 | +0.81% | 33 | 13,200 | 297,318 |
| 2022-07-22 | 21.46 | 22.12 | 24.5 | 21.34 | +3.08% | 94 | 47,200 | 1,070,440 |
| 2022-07-21 | 21.46 | 21.46 | 21.46 | 21.22 | -2.19% | 15 | 3,300 | 70,506 |
| 2022-07-20 | 22.08 | 21.94 | 22.08 | 21.46 | +2.33% | 19 | 9,200 | 201,216 |
| 2022-07-19 | 21.5 | 21.44 | 22.2 | 21.44 | -3.51% | 19 | 5,200 | 112,734 |
| 2022-07-18 | 21.46 | 22.22 | 22.24 | 21.26 | +3.45% | 38 | 11,500 | 248,326 |
| 2022-07-15 | 21.96 | 21.48 | 22.38 | 21.46 | -0.92% | 26 | 6,500 | 140,948 |
| 2022-07-14 | 22.34 | 21.68 | 22.34 | 21.54 | -1.45% | 24 | 6,000 | 130,672 |
| 2022-07-13 | 22.14 | 22 | 22.24 | 21.82 | -0.90% | 38 | 8,700 | 191,744 |
| 2022-07-12 | 22.88 | 22.2 | 22.88 | 22.2 | -0.98% | 28 | 4,900 | 110,160 |
| 2022-07-11 | 22.94 | 22.42 | 22.94 | 22 | -2.35% | 50 | 17,700 | 394,116 |
| 2022-07-08 | 22.54 | 22.96 | 23 | 22.5 | +1.23% | 14 | 3,300 | 74,486 |
| 2022-07-07 | 22.78 | 22.68 | 22.98 | 22.62 | -0.18% | 13 | 1,300 | 29,622 |
| 2022-07-06 | 22.56 | 22.72 | 23.26 | 22.54 | -1.56% | 14 | 3,000 | 68,476 |
| 2022-07-05 | 23.04 | 23.08 | 24.2 | 22.44 | -1.20% | 72 | 15,300 | 350,422 |
| 2022-07-04 | 23.4 | 23.36 | 23.4 | 22.78 | -0.17% | 24 | 5,800 | 133,842 |
| 2022-07-01 | 23.14 | 23.4 | 23.4 | 22.78 | +0.86% | 27 | 10,900 | 250,460 |
| 2022-06-30 | 24 | 23.2 | 24.58 | 22.42 | -3.09% | 143 | 53,900 | 1,242,358 |
| 2022-06-29 | 25.04 | 23.94 | 25.6 | 23.1 | +2.22% | 145 | 37,000 | 898,736 |
| 2022-06-28 | 22.62 | 23.42 | 25.3 | 22.6 | +0.86% | 104 | 28,600 | 679,930 |
| 2022-06-27 | 22.82 | 23.22 | 23.7 | 22.26 | +4.03% | 93 | 21,000 | 484,110 |
| 2022-06-24 | 23.22 | 22.32 | 23.32 | 22.3 | -1.67% | 29 | 4,400 | 99,244 |
| 2022-06-23 | 23.04 | 22.7 | 23.78 | 21.24 | +0.89% | 166 | 58,800 | 1,323,624 |
| 2022-06-22 | 23.14 | 22.5 | 23.54 | 22.5 | -1.40% | 36 | 9,500 | 217,282 |
| 2022-06-21 | 23.8 | 22.82 | 23.8 | 22.5 | -2.98% | 45 | 11,000 | 253,232 |
| 2022-06-20 | 24.6 | 23.52 | 25.3 | 22.62 | -0.76% | 121 | 46,800 | 1,098,410 |
| 2022-06-17 | 24.34 | 23.7 | 24.34 | 23.04 | -2.87% | 51 | 12,700 | 301,048 |
| 2022-06-16 | 23.36 | 24.4 | 25.1 | 23.12 | +1.67% | 93 | 39,700 | 964,096 |
| 2022-06-15 | 24 | 24 | 24.1 | 22.6 | +4.26% | 28 | 29,300 | 693,942 |
| 2022-06-14 | 23.06 | 23.02 | 23.74 | 23 | -0.09% | 37 | 10,600 | 245,698 |
| 2022-06-10 | 24.42 | 23.04 | 25.6 | 22.44 | -1.03% | 425 | 136,100 | 3,213,142 |
| 2022-06-09 | 22.14 | 23.28 | 26.4 | 21.08 | +5.34% | 946 | 272,300 | 6,584,396 |
| 2022-06-08 | 20.34 | 22.1 | 27.7 | 20 | +12.76% | 1299 | 546,000 | 14,103,392 |
| 2022-06-07 | 19.82 | 19.6 | 20.36 | 19.36 | -1.21% | 21 | 3,800 | 75,004 |
| 2022-06-06 | 20.06 | 19.84 | 20.16 | 19.84 | -1.39% | 18 | 2,800 | 56,138 |
| 2022-06-03 | 20.16 | 20.12 | 20.24 | 20 | -0.20% | 24 | 3,700 | 74,480 |
| 2022-06-02 | 20.22 | 20.16 | 20.22 | 20.02 | +0.30% | 9 | 2,200 | 44,180 |
| 2022-06-01 | 20.14 | 20.1 | 20.26 | 20.1 | -0.10% | 17 | 3,100 | 62,576 |
| 2022-05-31 | 20.54 | 20.12 | 21.48 | 20.04 | 0.00% | 52 | 11,100 | 231,756 |
| 2022-05-30 | 20.34 | 20.12 | 20.5 | 20.06 | -3.55% | 31 | 11,800 | 238,932 |
| 2022-05-27 | 20.82 | 20.86 | 21.28 | 20.66 | +0.38% | 19 | 2,700 | 56,444 |
| 2022-05-26 | 20.78 | 20.78 | 21.98 | 20.58 | +0.29% | 81 | 9,400 | 201,412 |
| 2022-05-25 | 20.52 | 20.72 | 21.54 | 20.34 | +0.68% | 37 | 9,900 | 204,214 |
| 2022-05-24 | 21.06 | 20.58 | 21.06 | 20.04 | -2.28% | 48 | 15,200 | 310,650 |
| 2022-05-23 | 21.38 | 21.06 | 21.5 | 20.6 | -2.14% | 87 | 29,600 | 623,294 |
| 2022-05-20 | 22.18 | 21.52 | 22.22 | 21.22 | -3.84% | 61 | 26,100 | 567,810 |
| 2022-05-19 | 22.3 | 22.38 | 22.62 | 22.08 | +0.54% | 11 | 2,900 | 64,504 |
| 2022-05-18 | 23.08 | 22.26 | 23.08 | 22.02 | -1.07% | 32 | 7,500 | 167,802 |
| 2022-05-17 | 22.72 | 22.5 | 23 | 22.1 | +2.27% | 47 | 17,100 | 388,336 |
| 2022-05-16 | 23.98 | 22 | 23.98 | 21.98 | +0.92% | 87 | 18,700 | 429,470 |
| 2022-05-13 | 22 | 21.8 | 22 | 21.68 | +0.83% | 6 | 600 | 13,086 |
| 2022-05-12 | 22.06 | 21.62 | 22.06 | 21.62 | -2.08% | 14 | 2,000 | 43,608 |
| 2022-05-11 | 21.64 | 22.08 | 22.22 | 21.64 | +1.19% | 29 | 4,400 | 96,142 |
| 2022-05-06 | 22.12 | 21.82 | 22.12 | 21.78 | -0.09% | 17 | 2,800 | 61,258 |
| 2022-05-05 | 21.62 | 21.84 | 21.86 | 21.5 | +0.55% | 40 | 8,400 | 183,156 |
| 2022-05-04 | 21.84 | 21.72 | 21.84 | 21.4 | -0.55% | 27 | 8,400 | 181,998 |
| 2022-04-29 | 21.7 | 21.84 | 23.18 | 21.62 | +0.74% | 53 | 16,700 | 368,096 |
| 2022-04-28 | 21.88 | 21.68 | 21.9 | 21.68 | -0.64% | 22 | 8,100 | 176,172 |
| 2022-04-27 | 21.86 | 21.82 | 21.9 | 21.6 | -0.27% | 25 | 5,200 | 113,302 |
| 2022-04-26 | 21.48 | 21.88 | 21.88 | 21.26 | +2.05% | 32 | 8,000 | 172,672 |
| 2022-04-25 | 21.62 | 21.44 | 21.78 | 21.44 | -1.56% | 31 | 7,500 | 161,586 |
| 2022-04-22 | 21.78 | 21.78 | 21.86 | 21.78 | -0.09% | 13 | 3,600 | 78,488 |
| 2022-04-21 | 21.88 | 21.8 | 21.88 | 21.64 | -0.46% | 31 | 8,000 | 174,144 |
| 2022-04-20 | 22.06 | 21.9 | 22.28 | 21.9 | -0.73% | 28 | 14,600 | 321,570 |
| 2022-04-19 | 22.08 | 22.06 | 22.28 | 22 | -0.99% | 29 | 11,200 | 247,256 |
| 2022-04-18 | 22.4 | 22.28 | 22.6 | 22.22 | -2.02% | 10 | 1,800 | 40,338 |
| 2022-04-15 | 22.22 | 22.74 | 23.14 | 22.06 | +0.98% | 22 | 4,000 | 89,926 |
| 2022-04-14 | 23.48 | 22.52 | 23.48 | 22.02 | -2.85% | 32 | 4,200 | 94,724 |
| 2022-04-13 | 23.08 | 23.18 | 23.48 | 22.88 | +1.49% | 25 | 5,600 | 129,832 |
| 2022-04-12 | 23.12 | 22.84 | 23.42 | 21.64 | -0.95% | 63 | 12,000 | 269,910 |
| 2022-04-11 | 23.28 | 23.06 | 23.5 | 22.66 | +1.59% | 55 | 22,000 | 504,340 |
| 2022-04-08 | 24.86 | 22.7 | 24.86 | 21.1 | -8.91% | 179 | 68,000 | 1,545,218 |
| 2022-04-07 | 25.1 | 24.92 | 25.68 | 24.6 | +1.22% | 64 | 19,600 | 489,818 |
| 2022-04-06 | 25.14 | 24.62 | 25.78 | 24.24 | -2.15% | 54 | 13,800 | 343,710 |
| 2022-04-05 | 23.82 | 25.16 | 25.5 | 23.56 | +10.84% | 177 | 95,300 | 2,341,370 |
| 2022-04-04 | 23.4 | 22.7 | 23.46 | 22.52 | -0.79% | 33 | 7,500 | 172,520 |
| 2022-04-01 | 23.86 | 22.88 | 23.86 | 22.54 | -1.80% | 52 | 8,100 | 186,938 |
| 2022-03-31 | 23.02 | 23.3 | 23.36 | 22.5 | +1.22% | 85 | 51,300 | 1,170,568 |
| 2022-03-30 | 22.8 | 23.02 | 23.98 | 22.7 | +1.41% | 53 | 20,800 | 480,998 |
| 2022-03-29 | 22.5 | 22.7 | 24.5 | 21.1 | +7.58% | 112 | 38,000 | 863,456 |
| 2022-03-28 | 19.5 | 21.1 | 22.42 | 19.5 | +8.88% | 130 | 50,100 | 1,058,200 |
| 2022-02-25 | 22.78 | 19.38 | 22.78 | 18.54 | +16.75% | 52 | 10,100 | 195,060 |
| 2022-02-24 | 21.64 | 16.6 | 21.64 | 13.64 | -27.76% | 71 | 20,600 | 354,786 |
| 2022-02-22 | 21.66 | 22.98 | 23.48 | 21.06 | +6.19% | 69 | 19,900 | 432,436 |
| 2022-02-21 | 23.38 | 21.64 | 23.42 | 21.62 | -7.60% | 61 | 13,900 | 311,392 |
| 2022-02-18 | 23.9 | 23.42 | 23.9 | 23.42 | -1.35% | 18 | 8,600 | 203,122 |
| 2022-02-17 | 24.58 | 23.74 | 24.58 | 23.74 | -2.38% | 15 | 2,200 | 52,836 |
| 2022-02-16 | 23.98 | 24.32 | 24.48 | 23.74 | +1.50% | 16 | 3,400 | 82,640 |
| 2022-02-15 | 23.38 | 23.96 | 23.96 | 23.38 | +2.39% | 25 | 14,100 | 333,904 |
| 2022-02-14 | 23.5 | 23.4 | 23.78 | 23.34 | -0.76% | 16 | 4,100 | 96,336 |
| 2022-02-11 | 23.9 | 23.58 | 23.9 | 23.58 | -0.17% | 11 | 1,500 | 35,546 |
| 2022-02-10 | 23.62 | 23.62 | 23.94 | 23.58 | -1.58% | 9 | 2,700 | 63,790 |
| 2022-02-09 | 23.28 | 24 | 24.46 | 23.28 | +0.76% | 17 | 6,700 | 161,594 |
| 2022-02-08 | 24.04 | 23.82 | 24.12 | 22.84 | +0.93% | 49 | 18,100 | 425,840 |
| 2022-02-07 | 23.98 | 23.6 | 24.26 | 23.58 | +0.25% | 11 | 7,700 | 185,464 |
| 2022-02-04 | 23.56 | 23.54 | 24.4 | 23.54 | 0.00% | 9 | 5,600 | 134,836 |
| 2022-02-03 | 23.7 | 23.54 | 24.2 | 23.42 | -0.93% | 12 | 3,000 | 71,236 |
| 2022-02-02 | 23.94 | 23.76 | 24.44 | 23.4 | -0.75% | 34 | 15,900 | 379,480 |
| 2022-02-01 | 24.02 | 23.94 | 24.64 | 23.12 | -0.83% | 47 | 16,100 | 384,216 |
| 2022-01-31 | 23.62 | 24.14 | 24.4 | 23.62 | +2.37% | 27 | 9,800 | 236,326 |
| 2022-01-28 | 23.66 | 23.58 | 23.7 | 23.5 | +0.08% | 8 | 900 | 21,260 |
| 2022-01-27 | 23.28 | 23.56 | 23.6 | 23.28 | +1.99% | 19 | 4,600 | 108,044 |
| 2022-01-26 | 22.56 | 23.1 | 23.1 | 22.5 | +1.23% | 30 | 4,900 | 112,270 |
| 2022-01-25 | 23.5 | 22.82 | 23.5 | 21.94 | +2.24% | 47 | 12,300 | 277,480 |
| 2022-01-24 | 23.16 | 22.32 | 23.6 | 21.3 | -5.42% | 76 | 18,400 | 409,904 |
| 2022-01-21 | 23.8 | 23.6 | 24.36 | 23.52 | -1.09% | 18 | 5,600 | 132,370 |
| 2022-01-20 | 23.9 | 23.86 | 24 | 23.86 | -2.13% | 6 | 2,100 | 50,350 |
| 2022-01-19 | 24.7 | 24.38 | 24.7 | 23.9 | +5.45% | 31 | 11,500 | 280,058 |
| 2022-01-18 | 24.08 | 23.12 | 25 | 23 | -4.86% | 71 | 24,200 | 584,196 |
| 2022-01-17 | 24.04 | 24.3 | 25.62 | 24.04 | +0.33% | 99 | 57,900 | 1,433,784 |
| 2022-01-14 | 24.08 | 24.22 | 24.32 | 24.02 | -1.30% | 16 | 2,400 | 57,866 |
| 2022-01-13 | 24.8 | 24.54 | 25.08 | 23.56 | +0.57% | 44 | 8,800 | 212,958 |
| 2022-01-12 | 24.48 | 24.4 | 24.48 | 24.22 | +0.83% | 5 | 1,700 | 41,460 |
| 2022-01-11 | 24.04 | 24.2 | 24.3 | 24.04 | +0.67% | 15 | 4,000 | 96,756 |
| 2022-01-10 | 24.26 | 24.04 | 24.3 | 24.02 | -0.66% | 21 | 6,900 | 166,554 |
| 2022-01-06 | 23.94 | 24.2 | 26.6 | 23.58 | -0.25% | 281 | 72,600 | 1,828,122 |
| 2022-01-05 | 24.58 | 24.26 | 24.74 | 24.02 | -0.98% | 25 | 4,900 | 119,602 |
| 2022-01-04 | 24.02 | 24.5 | 24.7 | 23.42 | +2.08% | 74 | 24,700 | 594,330 |
| 2022-01-03 | 24 | 24 | 24.2 | 23.5 | 0.00% | 77 | 21,000 | 497,606 |