НМТП (Новороссийский морской торговый порт)
NMTP
8.59 ₽ +0.53% ↑История котировок NMTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 9.05 | 9.175 | 9.29 | 8.955 | +2.63% | 4816 | 15,558,400 | 142,226,217 |
| 2024-12-28 | 8.875 | 8.94 | 9.125 | 8.8 | +0.96% | 4517 | 14,512,400 | 130,127,333 |
| 2024-12-27 | 8.665 | 8.855 | 8.9 | 8.6 | +2.67% | 3084 | 7,600,400 | 66,608,250 |
| 2024-12-26 | 8.76 | 8.625 | 8.86 | 8.48 | -1.37% | 3396 | 10,409,700 | 90,487,858 |
| 2024-12-25 | 8.37 | 8.745 | 8.89 | 8.3 | +4.05% | 5591 | 21,748,400 | 188,671,740 |
| 2024-12-24 | 8.455 | 8.405 | 8.61 | 8.345 | -0.65% | 2869 | 7,879,100 | 66,527,239 |
| 2024-12-23 | 8.68 | 8.46 | 8.93 | 8.255 | -0.94% | 8101 | 27,590,700 | 235,096,531 |
| 2024-12-20 | 8 | 8.54 | 8.98 | 7.875 | +6.82% | 9517 | 34,058,500 | 290,506,479 |
| 2024-12-19 | 7.885 | 7.995 | 8 | 7.835 | +1.59% | 2383 | 6,240,500 | 49,382,631 |
| 2024-12-18 | 7.675 | 7.87 | 7.9 | 7.675 | +1.88% | 2453 | 5,754,400 | 44,952,154 |
| 2024-12-17 | 7.68 | 7.725 | 7.73 | 7.59 | +0.59% | 3859 | 8,161,500 | 62,525,706 |
| 2024-12-16 | 7.71 | 7.68 | 7.815 | 7.58 | -2.17% | 4634 | 13,819,300 | 106,106,448 |
| 2024-12-13 | 7.84 | 7.85 | 7.91 | 7.785 | 0.00% | 1716 | 3,661,600 | 28,754,959 |
| 2024-12-12 | 7.905 | 7.85 | 8.04 | 7.815 | -0.70% | 4606 | 9,447,200 | 74,887,317 |
| 2024-12-11 | 7.82 | 7.905 | 7.92 | 7.77 | +0.76% | 1570 | 3,295,200 | 25,842,385 |
| 2024-12-10 | 7.965 | 7.845 | 8.035 | 7.8 | -2.06% | 2390 | 6,829,000 | 54,027,205 |
| 2024-12-09 | 7.95 | 8.01 | 8.09 | 7.94 | +1.14% | 1976 | 4,787,100 | 38,342,671 |
| 2024-12-06 | 7.975 | 7.92 | 8 | 7.835 | -0.75% | 1824 | 2,982,000 | 23,633,155 |
| 2024-12-05 | 7.765 | 7.98 | 7.98 | 7.74 | +2.57% | 3286 | 10,343,100 | 81,296,021 |
| 2024-12-04 | 7.9 | 7.78 | 8.015 | 7.73 | -1.64% | 3924 | 10,931,700 | 85,729,004 |
| 2024-12-03 | 8.17 | 7.91 | 8.17 | 7.855 | -3.12% | 2804 | 5,183,600 | 41,383,597 |
| 2024-12-02 | 8.165 | 8.165 | 8.27 | 8.07 | +0.68% | 2080 | 6,021,100 | 49,203,545 |
| 2024-11-29 | 7.92 | 8.11 | 8.26 | 7.92 | +0.31% | 2924 | 8,037,200 | 65,575,581 |
| 2024-11-28 | 8.22 | 8.085 | 8.24 | 7.905 | -1.52% | 3478 | 8,472,500 | 68,316,278 |
| 2024-11-27 | 7.84 | 8.21 | 8.23 | 7.41 | +4.99% | 12263 | 37,414,000 | 290,565,243 |
| 2024-11-26 | 8.1 | 7.82 | 8.165 | 7.71 | -3.10% | 10631 | 30,003,000 | 236,810,831 |
| 2024-11-25 | 8.12 | 8.07 | 8.21 | 8.02 | -0.74% | 4415 | 8,611,700 | 69,513,554 |
| 2024-11-22 | 8.34 | 8.13 | 8.355 | 8.055 | -2.17% | 3093 | 8,648,100 | 70,588,191 |
| 2024-11-21 | 8.275 | 8.31 | 8.35 | 8.01 | +0.61% | 4535 | 11,014,500 | 90,168,763 |
| 2024-11-20 | 8.26 | 8.26 | 8.395 | 8.12 | -0.30% | 2908 | 6,582,700 | 54,354,048 |
| 2024-11-19 | 8.465 | 8.285 | 8.575 | 8.17 | -1.72% | 4756 | 12,425,000 | 103,338,422 |
| 2024-11-18 | 8.6 | 8.43 | 8.67 | 8.375 | -4.58% | 8809 | 16,457,300 | 139,977,056 |
| 2024-11-15 | 8.72 | 8.835 | 8.84 | 8.69 | +1.44% | 1885 | 4,167,300 | 36,572,734 |
| 2024-11-14 | 8.755 | 8.71 | 8.825 | 8.68 | -0.29% | 1431 | 3,634,200 | 31,772,706 |
| 2024-11-13 | 8.72 | 8.735 | 9 | 8.61 | +0.17% | 2438 | 6,637,900 | 58,027,304 |
| 2024-11-12 | 8.99 | 8.72 | 8.995 | 8.72 | -2.84% | 2435 | 6,072,900 | 53,871,571 |
| 2024-11-11 | 9.005 | 8.975 | 9.02 | 8.82 | +0.96% | 3907 | 13,094,500 | 117,053,478 |
| 2024-11-08 | 8.685 | 8.89 | 8.97 | 8.56 | +2.60% | 7369 | 27,391,000 | 240,104,837 |
| 2024-11-07 | 8.475 | 8.665 | 8.73 | 8.37 | +2.30% | 2011 | 5,498,900 | 46,928,431 |
| 2024-11-06 | 8.52 | 8.47 | 8.66 | 8.435 | +0.95% | 3999 | 11,523,900 | 98,469,617 |
| 2024-11-05 | 8.435 | 8.39 | 8.51 | 8.27 | +0.60% | 2187 | 5,916,800 | 49,402,989 |
| 2024-11-02 | 8.29 | 8.34 | 8.42 | 8.24 | +0.97% | 2106 | 3,203,700 | 26,770,046 |
| 2024-11-01 | 8.165 | 8.26 | 8.305 | 8.075 | +1.16% | 2008 | 4,322,400 | 35,409,737 |
| 2024-10-31 | 8.205 | 8.165 | 8.255 | 8.065 | -0.43% | 2621 | 6,435,200 | 52,374,078 |
| 2024-10-30 | 8.385 | 8.2 | 8.43 | 8.2 | -1.80% | 1947 | 4,217,100 | 35,040,858 |
| 2024-10-29 | 8.15 | 8.35 | 8.385 | 8.055 | +2.33% | 3563 | 11,514,400 | 94,545,344 |
| 2024-10-28 | 8.055 | 8.16 | 8.205 | 8.035 | -0.61% | 4657 | 12,473,200 | 101,372,294 |
| 2024-10-25 | 8.4 | 8.21 | 8.47 | 8.065 | -2.15% | 5032 | 15,808,000 | 130,582,601 |
| 2024-10-24 | 8.245 | 8.39 | 8.495 | 8.075 | +1.82% | 5419 | 19,449,000 | 161,573,139 |
| 2024-10-23 | 8.31 | 8.24 | 8.425 | 8.165 | -1.14% | 2037 | 5,558,600 | 46,241,223 |
| 2024-10-22 | 8.385 | 8.335 | 8.385 | 8.23 | +0.42% | 1848 | 7,195,000 | 59,800,934 |
| 2024-10-21 | 8.23 | 8.3 | 8.335 | 8.21 | +0.85% | 2426 | 5,814,200 | 48,120,718 |
| 2024-10-18 | 8.38 | 8.23 | 8.43 | 8.205 | -1.73% | 2655 | 6,206,700 | 51,465,693 |
| 2024-10-17 | 8.43 | 8.375 | 8.5 | 8.355 | -1.06% | 1698 | 3,538,200 | 29,837,101 |
| 2024-10-16 | 8.475 | 8.465 | 8.585 | 8.415 | +0.36% | 2655 | 7,705,000 | 65,540,622 |
| 2024-10-15 | 8.49 | 8.435 | 8.675 | 8.43 | -0.71% | 2736 | 8,413,100 | 72,033,193 |
| 2024-10-14 | 8.32 | 8.495 | 8.585 | 8.265 | +1.92% | 3541 | 9,919,000 | 83,693,171 |
| 2024-10-11 | 8.44 | 8.335 | 8.46 | 8.325 | -0.83% | 1881 | 5,001,000 | 41,890,510 |
| 2024-10-10 | 8.4 | 8.405 | 8.465 | 8.355 | +0.30% | 1414 | 3,379,900 | 28,434,199 |
| 2024-10-09 | 8.495 | 8.38 | 8.5 | 8.315 | -1.35% | 2445 | 5,344,300 | 44,831,836 |
| 2024-10-08 | 8.56 | 8.495 | 8.585 | 8.445 | -0.29% | 1499 | 3,219,700 | 27,410,098 |
| 2024-10-07 | 8.595 | 8.52 | 8.64 | 8.37 | -0.81% | 2853 | 8,360,800 | 70,973,009 |
| 2024-10-04 | 8.65 | 8.59 | 8.69 | 8.55 | -0.46% | 2668 | 5,780,800 | 49,815,009 |
| 2024-10-03 | 8.575 | 8.63 | 8.635 | 8.36 | +0.64% | 5034 | 12,354,300 | 104,688,957 |
| 2024-10-02 | 8.85 | 8.575 | 8.9 | 8.505 | -2.45% | 4588 | 13,791,400 | 120,208,875 |
| 2024-10-01 | 8.76 | 8.79 | 8.895 | 8.74 | +0.34% | 4751 | 7,737,700 | 68,091,828 |
| 2024-09-30 | 8.94 | 8.76 | 9.05 | 8.74 | -0.96% | 3827 | 11,027,600 | 98,220,095 |
| 2024-09-27 | 8.8 | 8.845 | 8.94 | 8.785 | +0.57% | 1693 | 4,073,400 | 36,114,386 |
| 2024-09-26 | 8.78 | 8.795 | 8.87 | 8.7 | +0.11% | 2453 | 5,694,000 | 50,032,698 |
| 2024-09-25 | 8.885 | 8.785 | 9.02 | 8.73 | -1.35% | 4083 | 10,304,100 | 91,758,701 |
| 2024-09-24 | 9.04 | 8.905 | 9.135 | 8.82 | -1.27% | 4526 | 12,157,900 | 108,528,856 |
| 2024-09-23 | 8.87 | 9.02 | 9.075 | 8.8 | +1.63% | 5270 | 16,334,300 | 146,379,844 |
| 2024-09-20 | 8.815 | 8.875 | 9.05 | 8.72 | +0.68% | 6265 | 21,762,800 | 192,543,050 |
| 2024-09-19 | 8.805 | 8.815 | 8.915 | 8.675 | +0.11% | 3692 | 9,438,100 | 83,010,882 |
| 2024-09-18 | 9.11 | 8.805 | 9.115 | 8.765 | -3.40% | 7102 | 19,194,400 | 170,237,696 |
| 2024-09-17 | 8.815 | 9.115 | 9.31 | 8.735 | +3.40% | 8213 | 29,545,000 | 267,165,594 |
| 2024-09-16 | 8.45 | 8.815 | 8.89 | 8.425 | +5.25% | 6479 | 22,303,100 | 192,966,082 |
| 2024-09-13 | 8.3 | 8.375 | 8.415 | 8.005 | +1.21% | 4311 | 14,284,000 | 117,732,347 |
| 2024-09-12 | 8.43 | 8.275 | 8.48 | 8.095 | -1.49% | 4313 | 15,491,400 | 127,802,101 |
| 2024-09-11 | 8.57 | 8.4 | 8.78 | 8.345 | -1.81% | 4809 | 13,022,800 | 111,918,903 |
| 2024-09-10 | 8.7 | 8.555 | 8.79 | 8.5 | -1.67% | 4063 | 11,148,300 | 96,295,781 |
| 2024-09-09 | 8.35 | 8.7 | 8.75 | 8.32 | +4.63% | 5928 | 14,886,200 | 127,602,568 |
| 2024-09-06 | 8.32 | 8.315 | 8.365 | 8.19 | +0.48% | 2200 | 4,444,000 | 36,776,563 |
| 2024-09-05 | 8.46 | 8.275 | 8.495 | 8.18 | -1.72% | 4147 | 10,316,500 | 86,421,269 |
| 2024-09-04 | 8.07 | 8.42 | 8.57 | 8.07 | +3.82% | 5009 | 17,623,900 | 146,413,362 |
| 2024-09-03 | 7.99 | 8.11 | 8.35 | 7.91 | +1.57% | 14616 | 28,262,000 | 230,147,859 |
| 2024-09-02 | 7.87 | 7.985 | 8.06 | 7.73 | +0.13% | 11596 | 34,973,300 | 275,745,979 |
| 2024-08-30 | 8.24 | 7.975 | 8.245 | 7.9 | -3.33% | 11490 | 41,478,200 | 333,310,638 |
| 2024-08-29 | 8.245 | 8.25 | 8.5 | 8.14 | -0.84% | 5187 | 15,841,400 | 130,290,957 |
| 2024-08-28 | 8.255 | 8.32 | 8.36 | 8.065 | +0.60% | 4021 | 8,943,100 | 73,288,583 |
| 2024-08-27 | 8.48 | 8.27 | 8.515 | 8.2 | -2.42% | 4296 | 13,233,100 | 109,726,176 |
| 2024-08-26 | 8.5 | 8.475 | 8.695 | 8.33 | +1.86% | 4814 | 13,553,200 | 115,221,149 |
| 2024-08-23 | 8.35 | 8.32 | 8.405 | 7.965 | -0.66% | 10629 | 28,863,700 | 235,783,943 |
| 2024-08-22 | 8.65 | 8.375 | 8.65 | 8.24 | -2.84% | 7903 | 17,960,800 | 150,585,556 |
| 2024-08-21 | 8.635 | 8.62 | 8.68 | 8.51 | -0.17% | 2885 | 5,885,800 | 50,563,908 |
| 2024-08-20 | 8.64 | 8.635 | 8.72 | 8.53 | +0.17% | 3284 | 7,226,500 | 62,405,034 |
| 2024-08-19 | 8.71 | 8.62 | 8.71 | 8.535 | -0.52% | 6254 | 11,007,500 | 94,586,944 |
| 2024-08-16 | 8.77 | 8.665 | 8.815 | 8.615 | -0.80% | 3869 | 9,801,800 | 85,388,656 |
| 2024-08-15 | 8.885 | 8.735 | 8.98 | 8.72 | -1.91% | 3138 | 6,567,400 | 58,075,625 |
| 2024-08-14 | 9.04 | 8.905 | 9.145 | 8.9 | -0.84% | 5477 | 15,449,900 | 139,617,308 |
| 2024-08-13 | 8.92 | 8.98 | 9.04 | 8.885 | +0.67% | 3557 | 8,518,400 | 76,407,202 |
| 2024-08-12 | 8.8 | 8.92 | 8.975 | 8.7 | +1.13% | 4558 | 10,178,600 | 89,780,694 |
| 2024-08-09 | 8.85 | 8.82 | 8.91 | 8.77 | -0.06% | 2426 | 5,289,200 | 46,804,851 |
| 2024-08-08 | 9 | 8.825 | 9.065 | 8.775 | -1.94% | 4597 | 14,848,300 | 132,113,583 |
| 2024-08-07 | 8.93 | 9 | 9.175 | 8.76 | +0.67% | 7112 | 25,599,000 | 231,154,343 |
| 2024-08-06 | 8.91 | 8.94 | 9.075 | 8.825 | +0.73% | 3619 | 9,399,300 | 84,113,661 |
| 2024-08-05 | 8.76 | 8.875 | 8.965 | 8.685 | -0.67% | 7250 | 19,109,800 | 168,147,346 |
| 2024-08-02 | 9.03 | 8.935 | 9.05 | 8.8 | -1.27% | 4493 | 10,942,800 | 97,531,480 |
| 2024-08-01 | 9.03 | 9.05 | 9.15 | 8.95 | +0.67% | 4072 | 12,375,400 | 112,394,700 |
| 2024-07-31 | 8.995 | 8.99 | 9.08 | 8.875 | +0.28% | 3258 | 8,536,200 | 76,528,108 |
| 2024-07-30 | 8.755 | 8.965 | 9.045 | 8.755 | +1.47% | 5804 | 21,319,100 | 190,111,612 |
| 2024-07-29 | 9 | 8.835 | 9 | 8.61 | -2.00% | 8237 | 20,694,800 | 181,804,157 |
| 2024-07-26 | 9.345 | 9.015 | 9.585 | 8.9 | -3.53% | 14494 | 42,021,100 | 384,865,518 |
| 2024-07-25 | 9.24 | 9.345 | 9.495 | 9.205 | +0.81% | 8067 | 19,787,000 | 185,532,097 |
| 2024-07-24 | 8.85 | 9.27 | 9.4 | 8.8 | +4.16% | 9734 | 37,883,800 | 346,339,437 |
| 2024-07-23 | 9.1 | 8.9 | 9.1 | 8.825 | -1.93% | 4176 | 17,647,300 | 157,414,756 |
| 2024-07-22 | 8.99 | 9.075 | 9.19 | 8.64 | +2.37% | 6805 | 21,659,300 | 194,407,815 |
| 2024-07-19 | 8.9 | 8.865 | 8.99 | 8.675 | +0.17% | 7342 | 21,861,500 | 193,704,416 |
| 2024-07-18 | 8.49 | 8.85 | 8.885 | 8.44 | +4.24% | 5219 | 20,432,000 | 177,188,066 |
| 2024-07-17 | 8.65 | 8.49 | 8.685 | 8.445 | -1.11% | 3978 | 10,407,400 | 88,824,935 |
| 2024-07-16 | 8.4 | 8.585 | 8.63 | 8.245 | +2.02% | 5794 | 18,572,300 | 156,284,318 |
| 2024-07-15 | 8.575 | 8.415 | 8.615 | 8.21 | -1.52% | 6158 | 16,804,000 | 140,902,554 |
| 2024-07-12 | 8.7 | 8.545 | 8.76 | 8.38 | -1.38% | 9305 | 34,398,700 | 294,048,998 |
| 2024-07-11 | 7.86 | 8.665 | 8.685 | 7.86 | +9.68% | 18689 | 69,641,300 | 583,545,865 |
| 2024-07-10 | 8.4 | 7.9 | 8.44 | 7.885 | -13.90% | 38067 | 132,587,700 | 1,077,017,024 |
| 2024-07-09 | 9.56 | 9.175 | 9.61 | 9.005 | -4.03% | 15382 | 51,448,500 | 474,457,658 |
| 2024-07-08 | 9.785 | 9.56 | 9.805 | 9.525 | -2.30% | 5436 | 15,519,700 | 149,791,199 |
| 2024-07-05 | 9.7 | 9.785 | 9.875 | 9.52 | +1.35% | 6488 | 23,005,700 | 223,729,532 |
| 2024-07-04 | 9.85 | 9.655 | 9.945 | 9.64 | -2.72% | 7119 | 21,680,600 | 212,149,391 |
| 2024-07-03 | 10.2 | 9.925 | 10.265 | 9.815 | -2.70% | 7288 | 21,689,600 | 217,058,791 |
| 2024-07-02 | 10.36 | 10.2 | 10.4 | 10.13 | -1.45% | 5776 | 15,926,200 | 163,368,246 |
| 2024-07-01 | 9.89 | 10.35 | 10.415 | 9.855 | +5.08% | 12987 | 42,918,000 | 437,644,075 |
| 2024-06-28 | 9.93 | 9.85 | 9.93 | 9.81 | -0.25% | 2889 | 6,921,000 | 68,246,705 |
| 2024-06-27 | 9.91 | 9.875 | 10.045 | 9.765 | -0.35% | 5517 | 16,408,700 | 162,512,085 |
| 2024-06-26 | 9.715 | 9.91 | 9.98 | 9.615 | +2.01% | 5932 | 18,395,800 | 180,419,796 |
| 2024-06-25 | 9.5 | 9.715 | 9.79 | 9.37 | +2.75% | 8128 | 23,796,100 | 227,231,656 |
| 2024-06-24 | 9.755 | 9.455 | 9.8 | 9.42 | -3.08% | 10092 | 28,069,700 | 268,142,285 |
| 2024-06-21 | 9.98 | 9.755 | 10.085 | 9.68 | -2.55% | 6419 | 19,040,700 | 187,346,032 |
| 2024-06-20 | 9.825 | 10.01 | 10.13 | 9.5 | +1.88% | 10419 | 33,533,200 | 329,749,394 |
| 2024-06-19 | 10.08 | 9.825 | 10.08 | 9.46 | -2.29% | 10490 | 28,578,200 | 279,519,883 |
| 2024-06-18 | 10.33 | 10.055 | 10.36 | 10 | -2.94% | 6319 | 21,911,300 | 221,905,017 |
| 2024-06-17 | 10.66 | 10.36 | 10.725 | 10.29 | -2.45% | 6016 | 17,017,300 | 177,793,876 |
| 2024-06-14 | 10.46 | 10.62 | 10.765 | 10.39 | +1.53% | 4662 | 14,058,800 | 149,191,323 |
| 2024-06-13 | 9.7 | 10.46 | 10.55 | 9.355 | +1.55% | 10960 | 30,721,700 | 309,642,275 |
| 2024-06-11 | 10.42 | 10.3 | 10.625 | 10.205 | -1.53% | 7650 | 23,352,100 | 242,124,007 |
| 2024-06-10 | 11 | 10.46 | 11.1 | 10.33 | -4.12% | 13509 | 46,974,600 | 500,134,217 |
| 2024-06-07 | 10.48 | 10.91 | 10.975 | 10.32 | +4.45% | 10973 | 48,066,100 | 515,866,396 |
| 2024-06-06 | 10.155 | 10.445 | 10.46 | 10.06 | +2.86% | 6656 | 26,120,500 | 268,152,687 |
| 2024-06-05 | 10.385 | 10.155 | 10.48 | 10.125 | -0.78% | 11764 | 48,501,300 | 499,334,309 |
| 2024-06-04 | 10.05 | 10.235 | 10.28 | 9.845 | +1.94% | 18277 | 51,416,900 | 517,394,320 |
| 2024-06-03 | 9.785 | 10.04 | 10.1 | 9.51 | +3.24% | 21201 | 79,985,000 | 786,782,528 |
| 2024-05-31 | 10.225 | 9.725 | 10.295 | 9.535 | -4.89% | 20611 | 74,310,100 | 735,792,881 |
| 2024-05-30 | 11.09 | 10.225 | 11.11 | 9.9 | -7.38% | 22830 | 128,727,500 | 1,309,329,920 |
| 2024-05-29 | 11.08 | 11.04 | 11.135 | 10.82 | -0.05% | 6354 | 17,421,200 | 191,516,984 |
| 2024-05-28 | 11.16 | 11.045 | 11.39 | 10.8 | -0.50% | 12965 | 41,135,600 | 457,507,506 |
| 2024-05-27 | 12.15 | 11.1 | 12.235 | 10.92 | -8.72% | 24992 | 88,614,600 | 1,004,671,658 |
| 2024-05-24 | 12.225 | 12.16 | 12.45 | 11.855 | -0.08% | 23782 | 25,774,000 | 313,392,959 |
| 2024-05-23 | 12.42 | 12.17 | 12.42 | 12.12 | -1.54% | 5224 | 14,857,500 | 181,712,819 |
| 2024-05-22 | 12.475 | 12.36 | 12.635 | 12.205 | -0.60% | 4658 | 14,796,400 | 184,366,247 |
| 2024-05-21 | 12.38 | 12.435 | 12.49 | 12.32 | +0.04% | 3481 | 8,790,500 | 109,094,120 |
| 2024-05-20 | 12.96 | 12.43 | 12.98 | 12.26 | -3.83% | 11393 | 33,484,800 | 420,999,887 |
| 2024-05-17 | 12.84 | 12.925 | 12.955 | 12.7 | +0.27% | 6898 | 20,159,100 | 258,087,000 |
| 2024-05-16 | 12.685 | 12.89 | 12.945 | 12.665 | +1.66% | 31097 | 35,957,300 | 460,971,275 |
| 2024-05-15 | 12.55 | 12.68 | 12.68 | 12.415 | +1.00% | 4379 | 11,835,800 | 148,571,640 |
| 2024-05-14 | 12.68 | 12.555 | 12.68 | 12.52 | -0.87% | 3217 | 10,492,000 | 132,026,605 |
| 2024-05-13 | 12.615 | 12.665 | 12.69 | 12.5 | +1.12% | 6128 | 22,996,800 | 290,172,259 |
| 2024-05-10 | 12.505 | 12.525 | 12.61 | 12.43 | +0.04% | 2540 | 7,486,900 | 93,638,087 |
| 2024-05-08 | 12.55 | 12.52 | 12.74 | 12.43 | -0.12% | 7391 | 27,181,900 | 343,222,606 |
| 2024-05-07 | 12.1 | 12.535 | 12.565 | 12.1 | +3.55% | 6997 | 21,964,800 | 272,534,020 |
| 2024-05-06 | 12.245 | 12.105 | 12.335 | 12.06 | -1.10% | 4693 | 14,954,100 | 182,598,699 |
| 2024-05-03 | 12.3 | 12.24 | 12.325 | 12.165 | -0.41% | 2603 | 9,204,400 | 112,806,829 |
| 2024-05-02 | 12.225 | 12.29 | 12.43 | 12.22 | +0.53% | 4751 | 15,980,400 | 196,942,700 |
| 2024-04-30 | 12.33 | 12.225 | 12.36 | 12.22 | -0.85% | 1959 | 7,109,200 | 87,301,169 |
| 2024-04-29 | 12.235 | 12.33 | 12.375 | 12.215 | +1.07% | 2191 | 6,714,900 | 82,638,901 |
| 2024-04-27 | 12.3 | 12.2 | 12.315 | 12.005 | -0.57% | 5205 | 11,251,300 | 136,781,130 |
| 2024-04-26 | 12.35 | 12.27 | 12.48 | 12.225 | -0.65% | 2605 | 6,898,100 | 85,131,658 |
| 2024-04-25 | 12.4 | 12.35 | 12.495 | 12.3 | -0.08% | 2001 | 4,988,900 | 61,729,135 |
| 2024-04-24 | 12.29 | 12.36 | 12.625 | 12.2 | +0.61% | 7691 | 28,077,600 | 348,367,567 |
| 2024-04-23 | 12.46 | 12.285 | 12.48 | 12.19 | -1.25% | 7818 | 19,862,000 | 244,201,548 |
| 2024-04-22 | 12.665 | 12.44 | 12.69 | 12.36 | -1.66% | 4915 | 12,481,000 | 156,525,654 |
| 2024-04-19 | 12.7 | 12.65 | 12.77 | 12.65 | -0.35% | 2289 | 6,820,600 | 86,555,289 |
| 2024-04-18 | 12.715 | 12.695 | 12.755 | 12.625 | -0.12% | 2122 | 5,798,400 | 73,531,049 |
| 2024-04-17 | 12.75 | 12.71 | 12.92 | 12.64 | -0.27% | 2934 | 8,826,600 | 112,469,271 |
| 2024-04-16 | 12.875 | 12.745 | 12.905 | 12.605 | -1.01% | 3824 | 12,006,600 | 153,025,885 |
| 2024-04-15 | 12.58 | 12.875 | 12.895 | 12.575 | +2.63% | 6000 | 19,192,800 | 245,256,521 |
| 2024-04-12 | 12.6 | 12.545 | 12.79 | 12.54 | -0.36% | 4697 | 15,363,600 | 194,741,662 |
| 2024-04-11 | 12.62 | 12.59 | 12.84 | 12.56 | -0.24% | 4372 | 12,906,000 | 163,599,031 |
| 2024-04-10 | 12.675 | 12.62 | 12.705 | 12.455 | -0.39% | 7720 | 26,047,100 | 327,623,089 |
| 2024-04-09 | 13.15 | 12.67 | 13.16 | 12.46 | -3.17% | 12571 | 46,116,400 | 595,660,511 |
| 2024-04-08 | 12.62 | 13.085 | 13.135 | 12.62 | +3.89% | 17422 | 60,545,500 | 780,478,121 |
| 2024-04-05 | 12.575 | 12.595 | 12.63 | 12.525 | +0.48% | 3239 | 9,597,700 | 120,843,062 |
| 2024-04-04 | 12.715 | 12.535 | 12.74 | 12.495 | -1.42% | 9432 | 24,429,400 | 307,621,109 |
| 2024-04-03 | 12.24 | 12.715 | 12.755 | 12.24 | +4.01% | 14835 | 44,172,300 | 553,567,730 |
| 2024-04-02 | 12.21 | 12.225 | 12.335 | 12.145 | +0.12% | 5586 | 17,154,400 | 210,260,087 |
| 2024-04-01 | 12.25 | 12.21 | 12.38 | 12.125 | +0.29% | 6608 | 20,652,600 | 253,217,835 |
| 2024-03-29 | 12.24 | 12.175 | 12.405 | 12.08 | -0.25% | 5783 | 18,676,900 | 228,654,115 |
| 2024-03-28 | 12.29 | 12.205 | 12.45 | 12.18 | -0.33% | 5219 | 17,514,100 | 215,620,639 |
| 2024-03-27 | 12.305 | 12.245 | 12.415 | 12.05 | -0.49% | 5670 | 15,131,500 | 184,779,385 |
| 2024-03-26 | 12.09 | 12.305 | 12.465 | 11.98 | +1.82% | 15234 | 50,857,800 | 623,973,871 |
| 2024-03-25 | 11.76 | 12.085 | 12.18 | 11.675 | +2.98% | 8285 | 26,355,200 | 315,100,834 |
| 2024-03-22 | 12.11 | 11.735 | 12.195 | 11.4 | -3.02% | 15524 | 55,717,900 | 660,718,338 |
| 2024-03-21 | 11.895 | 12.1 | 12.105 | 11.73 | +1.72% | 7006 | 21,287,600 | 253,650,274 |
| 2024-03-20 | 11.97 | 11.895 | 12.1 | 11.82 | -0.29% | 4189 | 10,484,100 | 125,301,493 |
| 2024-03-19 | 12.075 | 11.93 | 12.14 | 11.76 | -1.20% | 8142 | 23,819,800 | 285,755,800 |
| 2024-03-18 | 12.23 | 12.075 | 12.28 | 11.98 | -0.74% | 6954 | 22,689,900 | 274,168,704 |
| 2024-03-15 | 12.185 | 12.165 | 12.32 | 12.145 | +0.08% | 3728 | 11,161,800 | 136,447,450 |
| 2024-03-14 | 12.39 | 12.155 | 12.395 | 12.025 | -1.90% | 6620 | 16,824,300 | 204,847,735 |
| 2024-03-13 | 12.465 | 12.39 | 12.585 | 12.34 | -0.16% | 4072 | 12,866,000 | 160,355,675 |
| 2024-03-12 | 12.415 | 12.41 | 12.525 | 12.355 | 0.00% | 3670 | 9,074,900 | 112,699,496 |
| 2024-03-11 | 12.41 | 12.41 | 12.535 | 12.35 | +0.08% | 4494 | 11,636,200 | 144,991,715 |
| 2024-03-07 | 12.5 | 12.4 | 12.545 | 12.225 | -0.84% | 8306 | 19,317,900 | 238,947,458 |
| 2024-03-06 | 12.445 | 12.505 | 12.695 | 12.41 | +0.48% | 5371 | 14,886,500 | 186,966,326 |
| 2024-03-05 | 12.595 | 12.445 | 12.6 | 12.41 | -1.11% | 5080 | 12,351,300 | 154,475,059 |
| 2024-03-04 | 12.69 | 12.585 | 12.745 | 12.445 | -0.36% | 6316 | 22,064,000 | 278,461,762 |
| 2024-03-01 | 12.805 | 12.63 | 12.805 | 12.57 | -0.79% | 4601 | 15,413,800 | 194,891,188 |
| 2024-02-29 | 12.58 | 12.73 | 12.8 | 12.405 | +1.96% | 7540 | 26,321,500 | 333,158,222 |
| 2024-02-28 | 12.5 | 12.485 | 12.815 | 12.405 | +0.12% | 6173 | 23,672,200 | 298,756,672 |
| 2024-02-27 | 12.6 | 12.47 | 12.635 | 12.4 | -0.91% | 3482 | 9,301,600 | 116,043,367 |
| 2024-02-26 | 12.465 | 12.585 | 12.62 | 12.305 | +3.41% | 7091 | 21,439,000 | 266,920,598 |
| 2024-02-22 | 12.02 | 12.17 | 12.48 | 11.95 | +1.16% | 7659 | 27,532,600 | 336,013,070 |
| 2024-02-21 | 12.475 | 12.03 | 12.535 | 11.74 | -3.33% | 20495 | 86,274,300 | 1,045,536,367 |
| 2024-02-20 | 13.25 | 12.445 | 13.4 | 12.32 | -5.90% | 26831 | 92,900,200 | 1,189,422,623 |
| 2024-02-19 | 12.89 | 13.225 | 13.33 | 12.835 | +3.24% | 32803 | 101,886,100 | 1,337,782,009 |
| 2024-02-16 | 13.005 | 12.81 | 13.105 | 12.74 | -1.42% | 11167 | 39,768,400 | 514,375,297 |
| 2024-02-15 | 12.645 | 12.995 | 13.06 | 12.585 | +2.77% | 15484 | 45,907,000 | 590,207,181 |
| 2024-02-14 | 12.8 | 12.645 | 12.965 | 12.625 | -1.10% | 7605 | 26,042,900 | 332,543,146 |
| 2024-02-13 | 12.575 | 12.785 | 12.855 | 12.505 | +1.67% | 6104 | 16,663,700 | 210,772,511 |
| 2024-02-12 | 12.5 | 12.575 | 12.71 | 12.4 | +0.60% | 5571 | 16,332,700 | 204,890,514 |
| 2024-02-09 | 12.595 | 12.5 | 12.67 | 12.48 | -1.11% | 4481 | 11,367,200 | 142,633,608 |
| 2024-02-08 | 12.825 | 12.64 | 12.855 | 12.565 | -1.71% | 7187 | 24,969,400 | 316,742,414 |
| 2024-02-07 | 12.805 | 12.86 | 13.07 | 12.71 | +0.47% | 14720 | 52,481,300 | 677,961,640 |
| 2024-02-06 | 12.37 | 12.8 | 12.84 | 12.36 | +3.23% | 10825 | 31,092,200 | 392,008,859 |
| 2024-02-05 | 12.39 | 12.4 | 12.49 | 12.32 | +0.12% | 4367 | 11,537,000 | 142,992,413 |
| 2024-02-02 | 12.445 | 12.385 | 12.47 | 12.3 | -0.52% | 4353 | 10,008,300 | 123,816,669 |
| 2024-02-01 | 12.53 | 12.45 | 12.63 | 12.33 | -0.80% | 8271 | 21,982,000 | 274,191,675 |
| 2024-01-31 | 12.595 | 12.55 | 12.66 | 12.515 | +0.08% | 6962 | 22,413,600 | 282,305,265 |
| 2024-01-30 | 12.475 | 12.54 | 12.6 | 12.415 | +0.80% | 7490 | 28,624,000 | 358,460,826 |
| 2024-01-29 | 12.44 | 12.44 | 12.525 | 12.375 | +0.97% | 7057 | 19,779,900 | 246,362,889 |
| 2024-01-26 | 12.31 | 12.32 | 12.49 | 12.26 | +0.08% | 6808 | 14,797,000 | 183,117,292 |
| 2024-01-25 | 12.59 | 12.31 | 12.6 | 12.195 | -2.15% | 12544 | 36,471,500 | 450,910,752 |
| 2024-01-24 | 12.71 | 12.58 | 12.81 | 12.45 | -1.02% | 6607 | 19,584,100 | 248,027,951 |
| 2024-01-23 | 12.805 | 12.71 | 12.865 | 12.67 | -0.78% | 5665 | 14,358,600 | 183,095,604 |
| 2024-01-22 | 12.88 | 12.81 | 12.945 | 12.78 | -0.31% | 4442 | 11,652,400 | 149,791,907 |
| 2024-01-19 | 12.98 | 12.85 | 13.04 | 12.8 | -1.19% | 4622 | 17,827,200 | 229,840,776 |
| 2024-01-18 | 13.15 | 13.005 | 13.22 | 12.83 | -0.65% | 12685 | 54,369,100 | 708,903,032 |
| 2024-01-17 | 12.87 | 13.09 | 13.09 | 12.755 | +1.95% | 11297 | 51,539,400 | 669,603,494 |
| 2024-01-16 | 12.985 | 12.84 | 13.015 | 12.61 | -0.77% | 10000 | 36,983,000 | 474,565,224 |
| 2024-01-15 | 12.985 | 12.94 | 13.18 | 12.83 | +0.19% | 11788 | 44,486,600 | 578,155,766 |
| 2024-01-12 | 12.75 | 12.915 | 13.14 | 12.72 | +1.21% | 25712 | 104,021,700 | 1,350,675,528 |
| 2024-01-11 | 12.66 | 12.76 | 12.845 | 12.52 | -0.12% | 10179 | 35,166,800 | 446,582,099 |
| 2024-01-10 | 12.87 | 12.775 | 13.05 | 12.66 | -0.58% | 14740 | 60,320,000 | 776,185,694 |
| 2024-01-09 | 12.515 | 12.85 | 12.9 | 12.385 | +2.84% | 22159 | 84,953,900 | 1,079,692,494 |
| 2024-01-08 | 12.45 | 12.495 | 12.575 | 12.35 | +0.85% | 8881 | 30,495,800 | 380,787,928 |
| 2024-01-05 | 12.245 | 12.39 | 12.58 | 12.24 | +0.57% | 10201 | 35,211,400 | 437,142,426 |
| 2024-01-04 | 12.46 | 12.32 | 12.64 | 12.205 | -1.08% | 25010 | 91,119,500 | 1,132,740,577 |
| 2024-01-03 | 11.495 | 12.455 | 12.475 | 11.495 | 0.00% | 23511 | 87,066,600 | 1,052,125,226 |