ПАЗ (Павловский автобусный завод)
PAZA
8520 ₽ -0.23% ↓История котировок PAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 5200 | 5200 | 5200 | 5200 | +0.39% | 2 | 2 | 10,400 |
| 2022-12-29 | 5160 | 5180 | 5180 | 5100 | +0.39% | 19 | 29 | 149,100 |
| 2022-12-28 | 5260 | 5160 | 5500 | 5160 | -0.77% | 55 | 78 | 415,720 |
| 2022-12-27 | 5200 | 5200 | 5200 | 5200 | -0.76% | 7 | 8 | 41,600 |
| 2022-12-26 | 5180 | 5240 | 5240 | 5140 | -0.38% | 24 | 48 | 249,040 |
| 2022-12-23 | 5140 | 5260 | 5280 | 5120 | +2.73% | 19 | 45 | 232,700 |
| 2022-12-22 | 5220 | 5120 | 5220 | 5120 | -1.16% | 7 | 8 | 41,200 |
| 2022-12-21 | 5180 | 5180 | 5200 | 5100 | 0.00% | 12 | 22 | 113,220 |
| 2022-12-20 | 5180 | 5180 | 5200 | 5120 | +0.39% | 7 | 8 | 41,220 |
| 2022-12-19 | 5160 | 5160 | 5280 | 5080 | +1.57% | 14 | 20 | 103,440 |
| 2022-12-16 | 5160 | 5080 | 5160 | 5060 | -0.39% | 7 | 8 | 40,800 |
| 2022-12-15 | 5100 | 5100 | 5100 | 5080 | -1.16% | 8 | 9 | 45,880 |
| 2022-12-14 | 5100 | 5160 | 5160 | 5100 | -0.77% | 5 | 5 | 25,600 |
| 2022-12-13 | 5180 | 5200 | 5200 | 5140 | -0.38% | 4 | 7 | 36,280 |
| 2022-12-12 | 5180 | 5220 | 5220 | 5180 | +0.77% | 7 | 8 | 41,540 |
| 2022-12-09 | 5140 | 5180 | 5180 | 5040 | -0.77% | 18 | 22 | 112,600 |
| 2022-12-08 | 5240 | 5220 | 5480 | 5100 | +1.56% | 58 | 84 | 442,280 |
| 2022-12-07 | 5300 | 5140 | 5320 | 5020 | -4.10% | 32 | 45 | 230,980 |
| 2022-12-06 | 5360 | 5360 | 5360 | 5360 | +0.75% | 2 | 2 | 10,720 |
| 2022-12-05 | 5300 | 5320 | 5320 | 5300 | +0.38% | 3 | 18 | 95,420 |
| 2022-12-02 | 5480 | 5300 | 5480 | 5300 | -0.75% | 14 | 16 | 86,040 |
| 2022-12-01 | 5380 | 5340 | 6200 | 5340 | +1.91% | 256 | 369 | 2,092,600 |
| 2022-11-30 | 5400 | 5240 | 5600 | 5200 | -1.13% | 32 | 43 | 232,100 |
| 2022-11-29 | 5360 | 5300 | 5540 | 5300 | -1.49% | 8 | 10 | 53,880 |
| 2022-11-28 | 5520 | 5380 | 5620 | 5060 | -3.93% | 51 | 63 | 337,380 |
| 2022-11-25 | 5440 | 5600 | 5900 | 5380 | +6.46% | 77 | 154 | 871,320 |
| 2022-11-24 | 5360 | 5260 | 5360 | 5260 | -0.38% | 3 | 3 | 15,960 |
| 2022-11-23 | 5540 | 5280 | 5600 | 5200 | -1.49% | 30 | 60 | 327,500 |
| 2022-11-22 | 5520 | 5360 | 5580 | 5360 | +0.75% | 14 | 14 | 76,620 |
| 2022-11-21 | 5080 | 5320 | 5700 | 5080 | +5.14% | 63 | 101 | 547,500 |
| 2022-11-18 | 5120 | 5060 | 5120 | 5040 | -1.17% | 5 | 12 | 60,820 |
| 2022-11-17 | 5160 | 5120 | 5360 | 4920 | +0.39% | 33 | 72 | 371,920 |
| 2022-11-16 | 5120 | 5100 | 5120 | 5100 | -0.39% | 2 | 2 | 10,220 |
| 2022-11-15 | 5100 | 5120 | 5220 | 5100 | -2.29% | 6 | 7 | 36,020 |
| 2022-11-14 | 5220 | 5240 | 5240 | 5220 | +2.34% | 2 | 2 | 10,460 |
| 2022-11-11 | 5120 | 5120 | 5120 | 5120 | -1.54% | 1 | 1 | 5,120 |
| 2022-11-10 | 5200 | 5200 | 5260 | 5200 | 0.00% | 10 | 10 | 52,180 |
| 2022-11-09 | 5100 | 5200 | 5260 | 5100 | +2.36% | 18 | 19 | 98,400 |
| 2022-11-08 | 5220 | 5080 | 5220 | 5080 | -1.93% | 7 | 7 | 35,980 |
| 2022-11-07 | 5180 | 5180 | 5180 | 5180 | +0.78% | 4 | 4 | 20,720 |
| 2022-11-03 | 5080 | 5140 | 5140 | 5060 | -0.39% | 4 | 4 | 20,400 |
| 2022-11-02 | 5200 | 5160 | 5200 | 5060 | +0.39% | 4 | 4 | 20,500 |
| 2022-11-01 | 5140 | 5140 | 5140 | 5040 | +2.80% | 7 | 7 | 35,560 |
| 2022-10-31 | 5160 | 5000 | 5260 | 5000 | -1.19% | 12 | 16 | 81,960 |
| 2022-10-28 | 5140 | 5060 | 5160 | 4980 | -1.56% | 13 | 13 | 65,600 |
| 2022-10-27 | 4700 | 5140 | 5140 | 4700 | +3.21% | 13 | 14 | 70,260 |
| 2022-10-26 | 5160 | 4980 | 5160 | 4980 | -2.35% | 7 | 7 | 35,340 |
| 2022-10-25 | 5120 | 5100 | 5120 | 5100 | -2.30% | 2 | 2 | 10,220 |
| 2022-10-24 | 4980 | 5220 | 5220 | 4880 | +3.16% | 18 | 28 | 140,500 |
| 2022-10-21 | 5060 | 5060 | 5060 | 5060 | +0.40% | 1 | 1 | 5,060 |
| 2022-10-20 | 5040 | 5040 | 5040 | 5040 | +2.86% | 1 | 1 | 5,040 |
| 2022-10-19 | 5040 | 4900 | 5040 | 4900 | -1.21% | 4 | 4 | 19,780 |
| 2022-10-18 | 5180 | 4960 | 5180 | 4960 | -2.36% | 5 | 5 | 25,200 |
| 2022-10-17 | 4920 | 5080 | 5080 | 4920 | +3.25% | 6 | 6 | 30,140 |
| 2022-10-14 | 4980 | 4920 | 4980 | 4920 | -1.60% | 2 | 2 | 9,900 |
| 2022-10-13 | 4900 | 5000 | 5000 | 4900 | +0.40% | 2 | 2 | 9,900 |
| 2022-10-12 | 5000 | 4980 | 5040 | 4900 | -3.86% | 14 | 25 | 124,240 |
| 2022-10-11 | 4820 | 5180 | 5180 | 4820 | +13.10% | 13 | 21 | 102,620 |
| 2022-10-10 | 4360 | 4580 | 4580 | 4360 | -1.29% | 8 | 9 | 39,900 |
| 2022-10-07 | 4560 | 4640 | 4640 | 4560 | -4.53% | 2 | 3 | 13,840 |
| 2022-10-06 | 4740 | 4860 | 5060 | 4740 | +1.25% | 10 | 13 | 63,300 |
| 2022-10-05 | 4760 | 4800 | 5200 | 4760 | -2.04% | 16 | 28 | 136,840 |
| 2022-10-04 | 4760 | 4900 | 5140 | 4760 | +6.99% | 38 | 46 | 229,740 |
| 2022-10-03 | 4860 | 4580 | 4860 | 4480 | +2.23% | 10 | 10 | 46,240 |
| 2022-09-30 | 4600 | 4480 | 4600 | 4220 | -3.86% | 13 | 19 | 83,380 |
| 2022-09-29 | 4200 | 4660 | 5000 | 4200 | -6.43% | 14 | 16 | 74,520 |
| 2022-09-28 | 4880 | 4980 | 5060 | 4880 | +4.18% | 9 | 10 | 49,220 |
| 2022-09-27 | 5100 | 4780 | 5120 | 4760 | +0.84% | 11 | 11 | 54,060 |
| 2022-09-26 | 5060 | 4740 | 5060 | 4740 | -4.44% | 12 | 17 | 83,000 |
| 2022-09-23 | 5100 | 4960 | 5240 | 4960 | -7.12% | 13 | 13 | 65,460 |
| 2022-09-22 | 5200 | 5340 | 5520 | 5200 | +5.12% | 10 | 15 | 79,360 |
| 2022-09-21 | 5140 | 5080 | 5240 | 4980 | -2.31% | 10 | 12 | 61,140 |
| 2022-09-20 | 5540 | 5200 | 5540 | 5200 | -4.76% | 32 | 58 | 314,080 |
| 2022-09-19 | 5540 | 5460 | 5540 | 5440 | -1.09% | 15 | 20 | 109,700 |
| 2022-09-16 | 5500 | 5520 | 5660 | 5500 | +0.36% | 12 | 14 | 77,980 |
| 2022-09-15 | 5760 | 5500 | 5760 | 5500 | -1.08% | 33 | 58 | 322,420 |
| 2022-09-14 | 5800 | 5560 | 5800 | 5500 | -0.71% | 17 | 19 | 105,880 |
| 2022-09-13 | 5740 | 5600 | 5880 | 5560 | +0.72% | 35 | 60 | 340,620 |
| 2022-09-12 | 5520 | 5560 | 5600 | 5520 | -1.07% | 16 | 20 | 110,780 |
| 2022-09-09 | 5560 | 5620 | 5860 | 5560 | +1.44% | 52 | 71 | 405,820 |
| 2022-09-08 | 5480 | 5540 | 6260 | 5440 | +2.97% | 268 | 542 | 3,206,360 |
| 2022-09-07 | 5380 | 5380 | 5460 | 5380 | -1.10% | 9 | 21 | 113,760 |
| 2022-09-06 | 5660 | 5440 | 5660 | 5380 | -2.51% | 42 | 60 | 327,660 |
| 2022-09-05 | 5580 | 5580 | 5640 | 5460 | -0.71% | 20 | 38 | 210,900 |
| 2022-09-02 | 5400 | 5620 | 5660 | 5400 | +2.55% | 50 | 70 | 390,180 |
| 2022-09-01 | 5500 | 5480 | 5580 | 5400 | +2.62% | 23 | 32 | 175,560 |
| 2022-08-31 | 5340 | 5340 | 5520 | 5340 | -1.11% | 6 | 7 | 37,760 |
| 2022-08-30 | 5520 | 5400 | 5520 | 5300 | +1.50% | 18 | 23 | 123,500 |
| 2022-08-29 | 5640 | 5320 | 5780 | 5300 | 0.00% | 29 | 35 | 189,920 |
| 2022-08-26 | 5340 | 5320 | 5480 | 5300 | +0.76% | 24 | 30 | 161,480 |
| 2022-08-25 | 5360 | 5280 | 5380 | 5280 | -0.38% | 13 | 23 | 121,780 |
| 2022-08-24 | 5320 | 5300 | 5360 | 5300 | 0.00% | 12 | 13 | 69,400 |
| 2022-08-23 | 5200 | 5300 | 5380 | 5140 | +0.76% | 48 | 63 | 328,540 |
| 2022-08-22 | 5780 | 5260 | 5780 | 5120 | -2.59% | 65 | 104 | 551,780 |
| 2022-08-19 | 5480 | 5400 | 5500 | 5320 | -2.53% | 12 | 18 | 97,120 |
| 2022-08-18 | 5920 | 5540 | 5920 | 5420 | -2.12% | 39 | 111 | 610,280 |
| 2022-08-17 | 6340 | 5660 | 6340 | 5520 | -5.35% | 132 | 185 | 1,094,300 |
| 2022-08-16 | 5440 | 5980 | 6400 | 5380 | +15.89% | 488 | 956 | 5,698,580 |
| 2022-08-15 | 5340 | 5160 | 5360 | 5160 | +0.78% | 18 | 25 | 133,100 |
| 2022-08-12 | 5100 | 5120 | 5360 | 5040 | +3.64% | 30 | 49 | 253,700 |
| 2022-08-11 | 4980 | 4940 | 4980 | 4940 | -1.20% | 2 | 2 | 9,920 |
| 2022-08-10 | 5040 | 5000 | 5060 | 4920 | +1.63% | 5 | 5 | 24,940 |
| 2022-08-09 | 4920 | 4920 | 4920 | 4920 | -0.81% | 1 | 1 | 4,920 |
| 2022-08-08 | 4900 | 4960 | 5180 | 4900 | +3.33% | 11 | 14 | 69,800 |
| 2022-08-05 | 4860 | 4800 | 4860 | 4800 | -1.64% | 5 | 5 | 24,240 |
| 2022-08-04 | 5000 | 4880 | 5020 | 4880 | -2.01% | 6 | 6 | 29,720 |
| 2022-08-03 | 4980 | 4980 | 4980 | 4980 | +1.63% | 1 | 1 | 4,980 |
| 2022-08-02 | 4920 | 4900 | 5000 | 4900 | -2.00% | 4 | 5 | 24,640 |
| 2022-08-01 | 5000 | 5000 | 5000 | 5000 | +1.63% | 2 | 2 | 10,000 |
| 2022-07-28 | 4940 | 4920 | 4940 | 4920 | -1.60% | 3 | 3 | 14,780 |
| 2022-07-27 | 4900 | 5000 | 5000 | 4900 | -0.40% | 7 | 7 | 34,600 |
| 2022-07-26 | 5020 | 5020 | 5020 | 5020 | +2.45% | 1 | 1 | 5,020 |
| 2022-07-25 | 4900 | 4900 | 4900 | 4900 | +1.24% | 1 | 1 | 4,900 |
| 2022-07-20 | 4840 | 4840 | 4840 | 4840 | -1.63% | 1 | 1 | 4,840 |
| 2022-07-19 | 4920 | 4920 | 4920 | 4920 | -3.91% | 2 | 2 | 9,840 |
| 2022-07-18 | 4940 | 5120 | 5120 | 4920 | +2.81% | 7 | 14 | 69,480 |
| 2022-07-15 | 4980 | 4980 | 4980 | 4980 | -0.40% | 1 | 1 | 4,980 |
| 2022-07-14 | 4880 | 5000 | 5000 | 4880 | +4.17% | 11 | 20 | 98,660 |
| 2022-07-13 | 4900 | 4800 | 4900 | 4780 | -2.44% | 12 | 28 | 135,080 |
| 2022-07-12 | 5060 | 4920 | 5740 | 4800 | -1.60% | 138 | 295 | 1,548,380 |
| 2022-07-11 | 5120 | 5000 | 5120 | 5000 | -3.10% | 6 | 6 | 30,300 |
| 2022-07-08 | 5040 | 5160 | 5160 | 5040 | +0.39% | 5 | 5 | 25,460 |
| 2022-07-07 | 5140 | 5140 | 5400 | 5140 | 0.00% | 18 | 27 | 142,120 |
| 2022-07-06 | 4920 | 5140 | 5140 | 4860 | +4.90% | 11 | 14 | 69,660 |
| 2022-07-05 | 5020 | 4900 | 5140 | 4900 | -2.00% | 8 | 8 | 40,220 |
| 2022-07-04 | 5060 | 5000 | 5060 | 5000 | 0.00% | 2 | 2 | 10,060 |
| 2022-07-01 | 4640 | 5000 | 5000 | 4560 | +5.93% | 43 | 88 | 412,820 |
| 2022-06-30 | 4960 | 4720 | 5000 | 4680 | -5.60% | 31 | 54 | 260,960 |
| 2022-06-29 | 5000 | 5000 | 5000 | 4980 | 0.00% | 6 | 7 | 34,940 |
| 2022-06-28 | 5000 | 5000 | 5000 | 4980 | -0.40% | 7 | 10 | 49,940 |
| 2022-06-27 | 5040 | 5020 | 5040 | 4980 | -0.40% | 7 | 7 | 35,120 |
| 2022-06-24 | 5040 | 5040 | 5040 | 5040 | 0.00% | 1 | 1 | 5,040 |
| 2022-06-23 | 5060 | 5040 | 5100 | 5020 | -1.95% | 5 | 5 | 25,320 |
| 2022-06-22 | 5040 | 5140 | 5140 | 5040 | +0.78% | 2 | 2 | 10,180 |
| 2022-06-21 | 5160 | 5100 | 5160 | 5060 | 0.00% | 3 | 3 | 15,320 |
| 2022-06-20 | 5060 | 5100 | 5100 | 5060 | +2.00% | 6 | 9 | 45,720 |
| 2022-06-17 | 5000 | 5000 | 5060 | 5000 | -1.57% | 6 | 6 | 30,120 |
| 2022-06-16 | 5160 | 5080 | 5220 | 4860 | -1.17% | 35 | 46 | 230,580 |
| 2022-06-15 | 5320 | 5140 | 5320 | 5060 | -1.91% | 9 | 10 | 51,500 |
| 2022-06-14 | 5260 | 5240 | 5260 | 5200 | +0.38% | 4 | 4 | 20,940 |
| 2022-06-10 | 5220 | 5220 | 5400 | 5100 | -0.76% | 16 | 19 | 98,920 |
| 2022-06-09 | 5280 | 5260 | 5280 | 5220 | +0.38% | 5 | 5 | 26,280 |
| 2022-06-08 | 5400 | 5240 | 5400 | 5200 | -5.42% | 16 | 23 | 121,680 |
| 2022-06-07 | 5100 | 5540 | 5600 | 5100 | +6.54% | 14 | 17 | 91,660 |
| 2022-06-06 | 5180 | 5200 | 5200 | 4960 | +0.39% | 19 | 34 | 173,300 |
| 2022-06-03 | 5180 | 5180 | 5180 | 5020 | -0.77% | 9 | 10 | 51,260 |
| 2022-06-02 | 5180 | 5220 | 5280 | 5100 | +0.38% | 10 | 10 | 51,860 |
| 2022-06-01 | 5280 | 5200 | 5700 | 5080 | -9.41% | 30 | 50 | 261,600 |
| 2022-05-31 | 5040 | 5740 | 5940 | 4900 | +11.67% | 98 | 154 | 826,500 |
| 2022-05-30 | 5240 | 5140 | 5240 | 4920 | -3.02% | 29 | 44 | 222,240 |
| 2022-05-27 | 5300 | 5300 | 5300 | 5300 | 0.00% | 1 | 1 | 5,300 |
| 2022-05-26 | 5260 | 5300 | 5300 | 5260 | +0.76% | 3 | 3 | 15,860 |
| 2022-05-25 | 5380 | 5260 | 5380 | 5260 | -2.59% | 8 | 12 | 63,880 |
| 2022-05-24 | 5400 | 5400 | 5400 | 5400 | -2.53% | 2 | 4 | 21,600 |
| 2022-05-20 | 5540 | 5540 | 5560 | 5540 | +0.73% | 3 | 3 | 16,640 |
| 2022-05-19 | 5500 | 5500 | 5500 | 5500 | 0.00% | 2 | 2 | 11,000 |
| 2022-05-18 | 5460 | 5500 | 5500 | 5360 | +1.85% | 3 | 3 | 16,320 |
| 2022-05-17 | 5400 | 5400 | 5400 | 5400 | 0.00% | 1 | 1 | 5,400 |
| 2022-05-13 | 5380 | 5400 | 5400 | 5340 | -1.82% | 5 | 5 | 26,920 |
| 2022-05-12 | 5440 | 5500 | 5500 | 5340 | -0.36% | 5 | 5 | 27,100 |
| 2022-05-11 | 5520 | 5520 | 5520 | 5520 | -1.43% | 2 | 3 | 16,560 |
| 2022-05-05 | 5600 | 5600 | 5600 | 5600 | -0.36% | 4 | 13 | 72,800 |
| 2022-04-29 | 5620 | 5620 | 5620 | 5620 | 0.00% | 2 | 4 | 22,480 |
| 2022-04-28 | 5680 | 5620 | 5680 | 5620 | 0.00% | 2 | 2 | 11,300 |
| 2022-04-27 | 5700 | 5620 | 5700 | 5620 | 0.00% | 5 | 12 | 67,540 |
| 2022-04-26 | 5620 | 5620 | 5620 | 5620 | +0.36% | 5 | 7 | 39,340 |
| 2022-04-25 | 5660 | 5600 | 5660 | 5600 | -1.06% | 5 | 8 | 44,920 |
| 2022-04-22 | 5720 | 5660 | 5720 | 5620 | -2.75% | 9 | 18 | 102,440 |
| 2022-04-21 | 5680 | 5820 | 6000 | 5660 | +3.19% | 20 | 24 | 140,140 |
| 2022-04-20 | 5700 | 5640 | 5780 | 5640 | -2.08% | 7 | 8 | 45,360 |
| 2022-04-19 | 5880 | 5760 | 6000 | 5760 | -3.03% | 9 | 9 | 52,940 |
| 2022-04-18 | 5640 | 5940 | 6000 | 5620 | +6.07% | 51 | 89 | 514,500 |
| 2022-04-15 | 5640 | 5600 | 5740 | 5600 | -1.41% | 21 | 48 | 269,640 |
| 2022-04-14 | 5660 | 5680 | 5680 | 5660 | +3.27% | 12 | 13 | 73,800 |
| 2022-04-13 | 5360 | 5500 | 5500 | 5360 | +0.36% | 5 | 7 | 38,320 |
| 2022-04-12 | 5640 | 5480 | 5640 | 5480 | -3.86% | 8 | 10 | 55,800 |
| 2022-04-11 | 5560 | 5700 | 5700 | 5540 | 0.00% | 11 | 19 | 107,680 |
| 2022-04-08 | 5340 | 5700 | 5760 | 5220 | +6.34% | 27 | 32 | 175,860 |
| 2022-04-07 | 5400 | 5360 | 5400 | 5280 | -0.74% | 15 | 15 | 80,000 |
| 2022-04-06 | 5300 | 5400 | 5400 | 5240 | 0.00% | 8 | 11 | 58,300 |
| 2022-04-05 | 5580 | 5400 | 5620 | 5400 | -5.26% | 24 | 33 | 182,560 |
| 2022-04-04 | 5580 | 5700 | 5740 | 5400 | -3.39% | 100 | 210 | 1,156,260 |
| 2022-04-01 | 5760 | 5900 | 6140 | 5600 | 0.00% | 27 | 46 | 273,740 |
| 2022-03-31 | 5760 | 5900 | 5900 | 5380 | +10.07% | 50 | 84 | 473,520 |
| 2022-03-30 | 5480 | 5360 | 6040 | 5200 | +3.08% | 36 | 49 | 273,660 |
| 2022-03-29 | 5400 | 5200 | 6360 | 5040 | -1.89% | 34 | 56 | 313,720 |
| 2022-03-28 | 5400 | 5300 | 5400 | 4800 | +19.37% | 25 | 36 | 187,860 |
| 2022-02-25 | 4340 | 4440 | 5260 | 4340 | -0.89% | 11 | 17 | 77,000 |
| 2022-02-24 | 4540 | 4480 | 5320 | 4000 | -16.73% | 25 | 32 | 142,080 |
| 2022-02-22 | 5200 | 5380 | 5380 | 5000 | -2.89% | 26 | 34 | 176,440 |
| 2022-02-21 | 5820 | 5540 | 5820 | 5400 | -2.81% | 12 | 15 | 83,640 |
| 2022-02-18 | 5660 | 5700 | 5700 | 5660 | +1.79% | 2 | 2 | 11,360 |
| 2022-02-17 | 5780 | 5600 | 5800 | 5600 | -0.36% | 20 | 24 | 137,560 |
| 2022-02-16 | 5660 | 5620 | 5740 | 5620 | -0.71% | 11 | 11 | 62,300 |
| 2022-02-15 | 5660 | 5660 | 5740 | 5660 | +1.07% | 6 | 6 | 34,100 |
| 2022-02-14 | 5600 | 5600 | 5600 | 5600 | -0.36% | 1 | 1 | 5,600 |
| 2022-02-11 | 5620 | 5620 | 5620 | 5600 | -1.40% | 3 | 3 | 16,840 |
| 2022-02-10 | 5700 | 5700 | 5700 | 5700 | -0.35% | 1 | 1 | 5,700 |
| 2022-02-09 | 5720 | 5720 | 5780 | 5720 | 0.00% | 5 | 5 | 28,660 |
| 2022-02-08 | 5740 | 5720 | 5740 | 5720 | -2.05% | 5 | 6 | 34,400 |
| 2022-02-07 | 5660 | 5840 | 5840 | 5660 | 0.00% | 4 | 5 | 28,960 |
| 2022-02-04 | 5880 | 5840 | 5920 | 5760 | +1.74% | 8 | 9 | 52,780 |
| 2022-02-02 | 5760 | 5740 | 5980 | 5740 | +1.06% | 17 | 25 | 146,060 |
| 2022-02-01 | 5760 | 5680 | 5940 | 5680 | -0.70% | 10 | 15 | 86,460 |
| 2022-01-31 | 5680 | 5720 | 6000 | 5620 | +0.35% | 45 | 77 | 455,380 |
| 2022-01-28 | 5520 | 5700 | 5780 | 5520 | +4.78% | 28 | 40 | 226,220 |
| 2022-01-27 | 5280 | 5440 | 5680 | 5280 | +0.74% | 24 | 28 | 153,840 |
| 2022-01-26 | 5420 | 5400 | 5420 | 5200 | -1.46% | 18 | 22 | 116,680 |
| 2022-01-25 | 5480 | 5480 | 5480 | 5480 | +2.62% | 1 | 1 | 5,480 |
| 2022-01-24 | 5620 | 5340 | 5620 | 5240 | -2.20% | 14 | 15 | 80,660 |
| 2022-01-21 | 5460 | 5460 | 5520 | 5460 | -1.44% | 5 | 9 | 49,200 |
| 2022-01-20 | 5440 | 5540 | 5540 | 5440 | +2.21% | 3 | 3 | 16,520 |
| 2022-01-19 | 5420 | 5420 | 5420 | 5420 | 0.00% | 1 | 1 | 5,420 |
| 2022-01-18 | 5580 | 5420 | 5580 | 5340 | -4.24% | 20 | 24 | 130,880 |
| 2022-01-17 | 5220 | 5660 | 5660 | 5220 | +6.39% | 33 | 46 | 251,480 |
| 2022-01-14 | 5660 | 5320 | 5720 | 5200 | -1.48% | 94 | 138 | 748,020 |
| 2022-01-13 | 5760 | 5400 | 5860 | 5400 | -7.22% | 51 | 94 | 521,720 |
| 2022-01-12 | 5980 | 5820 | 5980 | 5780 | -1.36% | 20 | 23 | 134,680 |
| 2022-01-11 | 5860 | 5900 | 6240 | 5740 | +3.15% | 104 | 156 | 937,600 |
| 2022-01-10 | 5780 | 5720 | 6600 | 5720 | 0.00% | 245 | 441 | 2,737,640 |
| 2022-01-06 | 5760 | 5720 | 5800 | 5620 | -1.04% | 21 | 26 | 147,800 |
| 2022-01-05 | 5840 | 5780 | 6100 | 5720 | -0.34% | 26 | 57 | 334,900 |
| 2022-01-04 | 5840 | 5800 | 5880 | 5800 | +1.05% | 6 | 6 | 34,980 |
| 2022-01-03 | 5720 | 5740 | 6040 | 5600 | 0.00% | 84 | 123 | 713,580 |