ЮУНК (Южно-Уральский никелевый комбинат)
UNKL
4390 ₽ -1.79% ↓История котировок UNKL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 5300 | 5340 | 5520 | 5300 | +0.75% | 397 | 910 | 4,935,360 |
| 2024-12-28 | 5220 | 5300 | 5370 | 5220 | +1.34% | 256 | 708 | 3,741,630 |
| 2024-12-27 | 5210 | 5230 | 5680 | 5180 | +0.38% | 771 | 2,724 | 14,609,980 |
| 2024-12-26 | 5230 | 5210 | 5260 | 5190 | 0.00% | 135 | 324 | 1,690,570 |
| 2024-12-25 | 5220 | 5210 | 5240 | 5130 | -0.38% | 180 | 445 | 2,314,020 |
| 2024-12-24 | 5330 | 5230 | 5370 | 5110 | -2.97% | 362 | 808 | 4,208,360 |
| 2024-12-23 | 5190 | 5390 | 5400 | 5100 | +4.05% | 584 | 1,421 | 7,506,770 |
| 2024-12-20 | 4720 | 5180 | 5380 | 4710 | +9.28% | 714 | 2,006 | 10,160,960 |
| 2024-12-19 | 4750 | 4740 | 4870 | 4670 | -0.21% | 153 | 317 | 1,510,440 |
| 2024-12-18 | 4620 | 4750 | 4920 | 4590 | +3.26% | 338 | 670 | 3,153,760 |
| 2024-12-17 | 4680 | 4600 | 4740 | 4590 | -0.86% | 233 | 363 | 1,686,090 |
| 2024-12-16 | 4800 | 4640 | 4800 | 4620 | -3.33% | 205 | 343 | 1,606,710 |
| 2024-12-13 | 4740 | 4800 | 5010 | 4720 | +1.05% | 251 | 521 | 2,514,040 |
| 2024-12-12 | 4910 | 4750 | 4920 | 4690 | -3.06% | 434 | 756 | 3,622,380 |
| 2024-12-11 | 5100 | 4900 | 5100 | 4800 | -3.92% | 186 | 493 | 2,446,720 |
| 2024-12-10 | 5260 | 5100 | 5260 | 4940 | -2.49% | 200 | 424 | 2,163,700 |
| 2024-12-09 | 5190 | 5230 | 5300 | 5150 | +1.55% | 188 | 370 | 1,928,660 |
| 2024-12-06 | 5210 | 5150 | 5320 | 5070 | -1.53% | 226 | 533 | 2,770,490 |
| 2024-12-05 | 5180 | 5230 | 5500 | 5010 | +0.38% | 313 | 724 | 3,823,070 |
| 2024-12-04 | 5000 | 5210 | 5580 | 4970 | +2.96% | 602 | 1,240 | 6,551,070 |
| 2024-12-03 | 5210 | 5060 | 5210 | 4990 | -3.44% | 231 | 460 | 2,346,980 |
| 2024-12-02 | 5170 | 5240 | 5380 | 5150 | +0.58% | 169 | 360 | 1,895,990 |
| 2024-11-29 | 5090 | 5210 | 5450 | 5040 | +1.56% | 379 | 738 | 3,883,120 |
| 2024-11-28 | 4790 | 5130 | 5700 | 4790 | +9.15% | 869 | 1,705 | 9,016,090 |
| 2024-11-27 | 4860 | 4700 | 4970 | 4480 | -4.08% | 566 | 1,046 | 4,872,980 |
| 2024-11-26 | 5200 | 4900 | 5420 | 4900 | -5.59% | 508 | 904 | 4,674,780 |
| 2024-11-25 | 5440 | 5190 | 5510 | 5140 | -4.60% | 423 | 719 | 3,803,790 |
| 2024-11-22 | 5600 | 5440 | 5830 | 5430 | +2.64% | 875 | 1,812 | 10,146,420 |
| 2024-11-21 | 5420 | 5300 | 5490 | 5220 | -2.39% | 437 | 748 | 3,986,770 |
| 2024-11-20 | 5520 | 5430 | 5590 | 5400 | -0.91% | 319 | 726 | 4,001,920 |
| 2024-11-19 | 5710 | 5480 | 6160 | 5400 | -5.19% | 1444 | 3,869 | 22,255,140 |
| 2024-11-18 | 5920 | 5780 | 5920 | 5750 | -2.69% | 308 | 927 | 5,401,420 |
| 2024-11-15 | 6040 | 5940 | 6050 | 5940 | -0.83% | 145 | 358 | 2,151,430 |
| 2024-11-14 | 6070 | 5990 | 6070 | 5920 | -1.32% | 335 | 665 | 3,974,880 |
| 2024-11-13 | 6060 | 6070 | 6140 | 6050 | -0.33% | 175 | 466 | 2,841,870 |
| 2024-11-12 | 6110 | 6090 | 6140 | 6010 | -0.81% | 296 | 496 | 3,007,830 |
| 2024-11-11 | 6260 | 6140 | 6300 | 6110 | -1.76% | 469 | 1,013 | 6,269,420 |
| 2024-11-08 | 6290 | 6250 | 6350 | 6230 | +0.97% | 316 | 676 | 4,257,510 |
| 2024-11-07 | 6230 | 6190 | 6260 | 6150 | -1.59% | 203 | 378 | 2,338,950 |
| 2024-11-06 | 6150 | 6290 | 6490 | 6140 | +2.28% | 1023 | 2,651 | 16,786,460 |
| 2024-11-05 | 6160 | 6150 | 6290 | 6090 | +0.49% | 218 | 364 | 2,238,340 |
| 2024-11-02 | 6280 | 6120 | 6280 | 6100 | -0.33% | 186 | 362 | 2,229,290 |
| 2024-11-01 | 6160 | 6140 | 6190 | 6060 | 0.00% | 263 | 533 | 3,270,550 |
| 2024-10-31 | 6000 | 6140 | 6350 | 6000 | +1.49% | 878 | 2,501 | 15,433,890 |
| 2024-10-30 | 6010 | 6050 | 6240 | 5970 | -0.49% | 757 | 2,066 | 12,581,860 |
| 2024-10-29 | 6430 | 6080 | 6430 | 5810 | -3.03% | 1178 | 3,327 | 20,026,230 |
| 2024-10-28 | 6680 | 6270 | 7000 | 6200 | -4.42% | 1619 | 4,412 | 29,397,890 |
| 2024-10-25 | 6240 | 6560 | 6720 | 6200 | +7.36% | 2878 | 9,760 | 64,218,280 |
| 2024-10-24 | 6810 | 6110 | 6930 | 6100 | -10.15% | 2289 | 6,025 | 38,616,170 |
| 2024-10-23 | 6230 | 6800 | 6800 | 6230 | +9.85% | 3572 | 11,321 | 74,926,910 |
| 2024-10-22 | 5640 | 6190 | 6190 | 5620 | +9.75% | 1387 | 4,624 | 28,349,120 |
| 2024-10-21 | 5840 | 5640 | 5900 | 5600 | -4.24% | 460 | 1,022 | 5,842,270 |
| 2024-10-18 | 5950 | 5890 | 6040 | 5730 | -1.51% | 258 | 541 | 3,186,030 |
| 2024-10-17 | 6040 | 5980 | 6120 | 5950 | -0.83% | 163 | 298 | 1,794,280 |
| 2024-10-16 | 6430 | 6030 | 6450 | 5990 | -4.74% | 600 | 1,335 | 8,241,200 |
| 2024-10-15 | 6350 | 6330 | 6600 | 6280 | +1.28% | 617 | 1,404 | 9,006,330 |
| 2024-10-14 | 6000 | 6250 | 6620 | 5900 | +2.97% | 2140 | 5,818 | 36,849,590 |
| 2024-10-11 | 6210 | 6070 | 6330 | 5960 | -6.90% | 2381 | 5,675 | 34,655,740 |
| 2024-10-10 | 5500 | 6520 | 6520 | 5470 | +21.87% | 2623 | 8,055 | 49,664,440 |
| 2024-10-09 | 5380 | 5350 | 5400 | 5340 | -0.93% | 116 | 236 | 1,264,780 |
| 2024-10-08 | 5310 | 5400 | 5550 | 5280 | +1.69% | 410 | 1,330 | 7,167,170 |
| 2024-10-07 | 5330 | 5310 | 5480 | 5280 | -0.38% | 190 | 538 | 2,886,000 |
| 2024-10-04 | 5260 | 5330 | 5430 | 5260 | +0.57% | 103 | 210 | 1,122,910 |
| 2024-10-03 | 5290 | 5300 | 5340 | 5200 | +0.19% | 96 | 181 | 958,110 |
| 2024-10-02 | 5350 | 5290 | 5460 | 5260 | 0.00% | 351 | 754 | 4,027,940 |
| 2024-10-01 | 5300 | 5290 | 5380 | 5170 | -0.19% | 307 | 540 | 2,845,940 |
| 2024-09-30 | 5330 | 5300 | 5450 | 5220 | -1.12% | 193 | 336 | 1,789,360 |
| 2024-09-27 | 5410 | 5360 | 5410 | 5210 | -0.19% | 294 | 599 | 3,175,050 |
| 2024-09-26 | 5510 | 5370 | 5530 | 5290 | -1.83% | 354 | 850 | 4,583,750 |
| 2024-09-25 | 5330 | 5470 | 5810 | 5290 | +2.63% | 1549 | 4,280 | 23,631,290 |
| 2024-09-24 | 5330 | 5330 | 5430 | 5290 | +0.76% | 253 | 513 | 2,742,180 |
| 2024-09-23 | 5290 | 5290 | 5380 | 5200 | +1.34% | 321 | 761 | 4,022,820 |
| 2024-09-20 | 5210 | 5220 | 5380 | 5170 | +0.58% | 365 | 784 | 4,137,920 |
| 2024-09-19 | 5240 | 5190 | 5260 | 5140 | -1.52% | 297 | 585 | 3,045,610 |
| 2024-09-18 | 5390 | 5270 | 5430 | 5230 | -2.23% | 275 | 588 | 3,142,410 |
| 2024-09-17 | 5340 | 5390 | 5410 | 5240 | +2.28% | 305 | 711 | 3,773,440 |
| 2024-09-16 | 5320 | 5270 | 5500 | 5240 | -0.19% | 708 | 1,811 | 9,675,140 |
| 2024-09-13 | 5090 | 5280 | 5650 | 5090 | +2.52% | 2330 | 6,365 | 34,520,990 |
| 2024-09-12 | 5400 | 5150 | 5540 | 5050 | -4.28% | 1118 | 2,783 | 14,509,100 |
| 2024-09-11 | 6100 | 5380 | 6350 | 5290 | -7.40% | 3989 | 10,477 | 61,442,930 |
| 2024-09-10 | 5810 | 5810 | 5810 | 5540 | +9.83% | 1168 | 5,752 | 33,276,010 |
| 2024-09-09 | 4390 | 5290 | 5290 | 4390 | +21.61% | 1692 | 4,777 | 24,067,480 |
| 2024-09-06 | 4510 | 4350 | 4510 | 4340 | -2.68% | 199 | 414 | 1,831,830 |
| 2024-09-05 | 4490 | 4470 | 4610 | 4470 | 0.00% | 204 | 574 | 2,599,850 |
| 2024-09-04 | 4490 | 4470 | 4590 | 4430 | +1.59% | 123 | 257 | 1,148,850 |
| 2024-09-03 | 4400 | 4400 | 4540 | 4320 | -0.45% | 273 | 821 | 3,660,690 |
| 2024-09-02 | 4870 | 4420 | 4940 | 4420 | -9.43% | 400 | 783 | 3,627,790 |
| 2024-08-30 | 4870 | 4880 | 5040 | 4830 | +1.04% | 275 | 510 | 2,509,380 |
| 2024-08-29 | 4970 | 4830 | 5250 | 4800 | -2.03% | 409 | 1,112 | 5,516,740 |
| 2024-08-28 | 5110 | 4930 | 5140 | 4810 | -4.27% | 396 | 813 | 4,027,830 |
| 2024-08-27 | 5130 | 5150 | 5190 | 5110 | +0.59% | 76 | 148 | 762,660 |
| 2024-08-26 | 5060 | 5120 | 5280 | 5050 | +1.59% | 197 | 587 | 3,028,410 |
| 2024-08-23 | 5110 | 5040 | 5250 | 5000 | -1.18% | 277 | 616 | 3,146,520 |
| 2024-08-22 | 5320 | 5100 | 5350 | 5070 | -4.14% | 248 | 568 | 2,965,510 |
| 2024-08-21 | 5360 | 5320 | 5440 | 5320 | -0.93% | 119 | 207 | 1,108,840 |
| 2024-08-20 | 5440 | 5370 | 5490 | 5330 | -2.01% | 159 | 311 | 1,678,270 |
| 2024-08-19 | 5670 | 5480 | 5700 | 5310 | -1.08% | 347 | 793 | 4,369,580 |
| 2024-08-16 | 5310 | 5540 | 5800 | 5310 | +3.36% | 671 | 1,840 | 10,242,160 |
| 2024-08-15 | 5350 | 5360 | 5470 | 5330 | +0.19% | 123 | 325 | 1,751,380 |
| 2024-08-14 | 5530 | 5350 | 5530 | 5330 | -3.08% | 270 | 737 | 3,991,970 |
| 2024-08-13 | 5310 | 5520 | 5660 | 5250 | +4.55% | 467 | 1,419 | 7,746,650 |
| 2024-08-12 | 5220 | 5280 | 5370 | 5200 | +0.38% | 120 | 262 | 1,387,790 |
| 2024-08-09 | 5300 | 5260 | 5350 | 5250 | -0.38% | 55 | 112 | 591,590 |
| 2024-08-08 | 5260 | 5280 | 5360 | 5260 | +0.38% | 91 | 195 | 1,036,390 |
| 2024-08-07 | 5190 | 5260 | 5300 | 5170 | 0.00% | 80 | 129 | 677,480 |
| 2024-08-06 | 5140 | 5260 | 5310 | 5130 | +2.53% | 117 | 246 | 1,276,320 |
| 2024-08-05 | 5290 | 5130 | 5290 | 5020 | -3.21% | 351 | 769 | 3,936,090 |
| 2024-08-02 | 5380 | 5300 | 5560 | 5300 | -1.85% | 186 | 397 | 2,143,210 |
| 2024-08-01 | 5220 | 5400 | 5500 | 5220 | +3.05% | 250 | 462 | 2,502,320 |
| 2024-07-31 | 5290 | 5240 | 5320 | 5220 | -0.95% | 69 | 147 | 773,770 |
| 2024-07-30 | 5170 | 5290 | 5320 | 5150 | +1.93% | 95 | 157 | 825,880 |
| 2024-07-29 | 5340 | 5190 | 5360 | 5100 | -4.07% | 281 | 511 | 2,660,310 |
| 2024-07-26 | 5550 | 5410 | 5580 | 5370 | -2.52% | 314 | 606 | 3,312,870 |
| 2024-07-25 | 5550 | 5550 | 5570 | 5480 | -0.54% | 126 | 262 | 1,447,980 |
| 2024-07-24 | 5580 | 5580 | 5680 | 5550 | +0.72% | 284 | 674 | 3,778,990 |
| 2024-07-23 | 5890 | 5540 | 5890 | 5450 | -1.77% | 612 | 1,697 | 9,509,420 |
| 2024-07-22 | 5770 | 5640 | 5770 | 5520 | -0.18% | 276 | 1,135 | 6,418,990 |
| 2024-07-19 | 5620 | 5650 | 5740 | 5590 | +1.07% | 332 | 863 | 4,896,710 |
| 2024-07-18 | 5530 | 5590 | 5680 | 5490 | +0.90% | 86 | 191 | 1,070,990 |
| 2024-07-17 | 5370 | 5540 | 5700 | 5310 | +3.75% | 400 | 1,213 | 6,770,200 |
| 2024-07-16 | 5600 | 5340 | 5610 | 5240 | -1.48% | 273 | 797 | 4,286,770 |
| 2024-07-15 | 5280 | 5420 | 5790 | 5270 | +3.83% | 423 | 1,066 | 5,917,290 |
| 2024-07-12 | 5240 | 5220 | 5290 | 5200 | -0.19% | 62 | 133 | 695,490 |
| 2024-07-11 | 5140 | 5230 | 5380 | 5030 | +2.35% | 195 | 405 | 2,129,980 |
| 2024-07-10 | 5370 | 5110 | 5410 | 5040 | -4.49% | 301 | 647 | 3,368,200 |
| 2024-07-09 | 5540 | 5350 | 5570 | 5350 | -4.12% | 254 | 563 | 3,073,950 |
| 2024-07-08 | 5680 | 5580 | 5720 | 5510 | -1.06% | 230 | 412 | 2,304,620 |
| 2024-07-05 | 5730 | 5640 | 5760 | 5580 | -1.05% | 230 | 473 | 2,671,240 |
| 2024-07-04 | 5770 | 5700 | 5910 | 5660 | -1.55% | 228 | 420 | 2,409,630 |
| 2024-07-03 | 5860 | 5790 | 5970 | 5760 | -1.19% | 227 | 574 | 3,340,120 |
| 2024-07-02 | 5860 | 5860 | 6070 | 5750 | +1.03% | 517 | 1,168 | 6,846,900 |
| 2024-07-01 | 5850 | 5800 | 5910 | 5600 | -0.68% | 468 | 1,430 | 8,250,390 |
| 2024-06-28 | 5980 | 5840 | 6010 | 5750 | -2.34% | 798 | 2,432 | 14,246,520 |
| 2024-06-27 | 5930 | 5980 | 6650 | 5910 | +5.47% | 4396 | 12,737 | 80,914,580 |
| 2024-06-26 | 5630 | 5670 | 5690 | 5600 | +0.89% | 96 | 325 | 1,841,150 |
| 2024-06-25 | 5620 | 5620 | 5640 | 5550 | -0.35% | 96 | 159 | 889,140 |
| 2024-06-24 | 5670 | 5640 | 5680 | 5600 | -0.18% | 148 | 270 | 1,521,170 |
| 2024-06-21 | 5850 | 5650 | 5880 | 5650 | -3.25% | 349 | 961 | 5,484,280 |
| 2024-06-20 | 5660 | 5840 | 6280 | 5640 | +3.18% | 430 | 854 | 5,003,130 |
| 2024-06-19 | 5770 | 5660 | 5780 | 5610 | -2.41% | 190 | 532 | 3,046,600 |
| 2024-06-18 | 5960 | 5800 | 6110 | 5770 | -3.01% | 276 | 669 | 3,970,900 |
| 2024-06-17 | 5970 | 5980 | 6150 | 5950 | -2.45% | 238 | 495 | 2,992,790 |
| 2024-06-14 | 6090 | 6130 | 6190 | 6090 | -0.65% | 154 | 350 | 2,147,070 |
| 2024-06-13 | 5720 | 6170 | 6180 | 5600 | +0.82% | 383 | 682 | 4,051,420 |
| 2024-06-11 | 6290 | 6120 | 6330 | 6040 | -2.86% | 269 | 451 | 2,785,140 |
| 2024-06-10 | 6390 | 6300 | 6520 | 6290 | -2.17% | 275 | 669 | 4,291,240 |
| 2024-06-07 | 6330 | 6440 | 6620 | 6250 | +2.06% | 306 | 812 | 5,177,290 |
| 2024-06-06 | 6450 | 6310 | 6480 | 6310 | -2.32% | 113 | 256 | 1,629,330 |
| 2024-06-05 | 6390 | 6460 | 6590 | 6350 | +2.05% | 269 | 626 | 4,038,550 |
| 2024-06-04 | 6070 | 6330 | 6700 | 6070 | +4.80% | 551 | 1,322 | 8,370,470 |
| 2024-06-03 | 6220 | 6040 | 6360 | 5950 | -3.21% | 375 | 793 | 4,886,200 |
| 2024-05-31 | 6810 | 6240 | 6830 | 6230 | -8.37% | 827 | 1,500 | 9,604,030 |
| 2024-05-30 | 7090 | 6810 | 7280 | 6760 | -3.95% | 308 | 903 | 6,275,800 |
| 2024-05-29 | 7020 | 7090 | 7360 | 6940 | +1.14% | 205 | 381 | 2,688,030 |
| 2024-05-28 | 6810 | 7010 | 7150 | 6800 | +3.09% | 366 | 1,055 | 7,377,540 |
| 2024-05-27 | 6970 | 6800 | 6990 | 6800 | -2.72% | 295 | 560 | 3,847,630 |
| 2024-05-24 | 7270 | 6990 | 7310 | 6970 | -3.45% | 555 | 1,264 | 8,972,640 |
| 2024-05-23 | 7320 | 7240 | 7320 | 7220 | -1.09% | 114 | 224 | 1,626,690 |
| 2024-05-22 | 7350 | 7320 | 7580 | 7170 | -0.68% | 369 | 854 | 6,272,190 |
| 2024-05-21 | 7600 | 7370 | 7600 | 7300 | -3.03% | 359 | 665 | 4,915,050 |
| 2024-05-20 | 7610 | 7600 | 7660 | 7540 | 0.00% | 150 | 247 | 1,876,930 |
| 2024-05-17 | 7710 | 7600 | 7710 | 7600 | -1.17% | 158 | 355 | 2,716,120 |
| 2024-05-16 | 7780 | 7690 | 7830 | 7670 | -0.52% | 145 | 209 | 1,614,180 |
| 2024-05-15 | 7700 | 7730 | 7730 | 7650 | +0.52% | 135 | 214 | 1,644,560 |
| 2024-05-14 | 7760 | 7690 | 7780 | 7680 | -0.90% | 169 | 241 | 1,859,880 |
| 2024-05-13 | 7770 | 7760 | 7840 | 7730 | -0.13% | 179 | 297 | 2,306,870 |
| 2024-05-10 | 7800 | 7770 | 7820 | 7740 | -0.38% | 135 | 232 | 1,803,720 |
| 2024-05-08 | 7860 | 7800 | 7890 | 7760 | -0.64% | 170 | 350 | 2,737,580 |
| 2024-05-07 | 7950 | 7850 | 7970 | 7840 | -0.51% | 163 | 305 | 2,404,060 |
| 2024-05-06 | 7830 | 7890 | 7940 | 7810 | +0.51% | 234 | 383 | 3,021,320 |
| 2024-05-03 | 7780 | 7850 | 8180 | 7760 | +0.90% | 1057 | 2,823 | 22,597,500 |
| 2024-05-02 | 7790 | 7780 | 7880 | 7750 | +0.13% | 98 | 151 | 1,178,890 |
| 2024-04-30 | 7900 | 7770 | 7900 | 7740 | -1.15% | 104 | 164 | 1,278,560 |
| 2024-04-29 | 7770 | 7860 | 7890 | 7760 | +1.16% | 60 | 89 | 698,290 |
| 2024-04-27 | 7810 | 7770 | 7860 | 7750 | -0.64% | 118 | 226 | 1,760,320 |
| 2024-04-26 | 7760 | 7820 | 7830 | 7720 | +0.39% | 135 | 257 | 1,999,530 |
| 2024-04-25 | 7890 | 7790 | 7900 | 7780 | -1.02% | 283 | 542 | 4,244,300 |
| 2024-04-24 | 7880 | 7870 | 8020 | 7820 | -0.51% | 318 | 590 | 4,660,830 |
| 2024-04-23 | 7950 | 7910 | 7990 | 7900 | -0.50% | 237 | 462 | 3,663,790 |
| 2024-04-22 | 8060 | 7950 | 8090 | 7940 | -0.50% | 298 | 623 | 4,982,990 |
| 2024-04-19 | 8120 | 7990 | 8120 | 7900 | -1.11% | 494 | 1,221 | 9,768,830 |
| 2024-04-18 | 7970 | 8080 | 8380 | 7930 | +1.76% | 1508 | 5,474 | 44,901,450 |
| 2024-04-17 | 8080 | 7940 | 8190 | 7900 | -2.10% | 680 | 1,531 | 12,257,050 |
| 2024-04-16 | 8200 | 8110 | 8220 | 8080 | -0.98% | 281 | 536 | 4,362,540 |
| 2024-04-15 | 8270 | 8190 | 8300 | 8160 | -0.85% | 303 | 661 | 5,441,590 |
| 2024-04-12 | 8320 | 8260 | 8390 | 8220 | -0.24% | 224 | 430 | 3,560,900 |
| 2024-04-11 | 8430 | 8280 | 8430 | 8200 | -0.84% | 316 | 611 | 5,054,450 |
| 2024-04-10 | 8350 | 8350 | 8400 | 8200 | +0.48% | 282 | 480 | 3,969,140 |
| 2024-04-09 | 8470 | 8310 | 8490 | 8210 | -1.31% | 440 | 1,117 | 9,375,700 |
| 2024-04-08 | 8450 | 8420 | 8570 | 8310 | 0.00% | 810 | 1,851 | 15,650,000 |
| 2024-04-05 | 8320 | 8420 | 9130 | 8180 | +1.20% | 4940 | 13,058 | 113,682,840 |
| 2024-04-04 | 8390 | 8320 | 8490 | 8300 | -0.60% | 159 | 257 | 2,149,140 |
| 2024-04-03 | 8310 | 8370 | 8400 | 8310 | +0.24% | 120 | 275 | 2,295,950 |
| 2024-04-02 | 8290 | 8350 | 8420 | 8290 | +0.60% | 262 | 439 | 3,676,980 |
| 2024-04-01 | 8200 | 8300 | 8350 | 8170 | +1.22% | 259 | 453 | 3,743,130 |
| 2024-03-29 | 8220 | 8200 | 8400 | 8150 | 0.00% | 216 | 588 | 4,850,310 |
| 2024-03-28 | 8320 | 8200 | 8320 | 8190 | -0.49% | 155 | 328 | 2,699,880 |
| 2024-03-27 | 8110 | 8240 | 8840 | 8110 | +1.60% | 1269 | 3,256 | 27,509,940 |
| 2024-03-26 | 8050 | 8110 | 8330 | 7990 | +1.00% | 252 | 500 | 4,059,410 |
| 2024-03-25 | 8070 | 8030 | 8110 | 7960 | -0.37% | 141 | 258 | 2,067,470 |
| 2024-03-22 | 8100 | 8060 | 8150 | 8060 | +0.25% | 95 | 165 | 1,336,370 |
| 2024-03-21 | 8020 | 8040 | 8270 | 8000 | +0.75% | 173 | 305 | 2,464,030 |
| 2024-03-20 | 8170 | 7980 | 8170 | 7980 | -2.09% | 209 | 359 | 2,892,570 |
| 2024-03-19 | 8120 | 8150 | 8600 | 8010 | +0.37% | 495 | 912 | 7,547,840 |
| 2024-03-18 | 8150 | 8120 | 8250 | 8120 | -0.12% | 186 | 289 | 2,357,690 |
| 2024-03-15 | 8140 | 8130 | 8210 | 8110 | -0.12% | 96 | 171 | 1,394,420 |
| 2024-03-14 | 8320 | 8140 | 8350 | 8100 | -1.69% | 209 | 340 | 2,781,000 |
| 2024-03-13 | 8330 | 8280 | 8390 | 8230 | 0.00% | 167 | 305 | 2,533,310 |
| 2024-03-12 | 8310 | 8280 | 8350 | 8220 | +0.36% | 87 | 136 | 1,126,720 |
| 2024-03-11 | 8180 | 8250 | 8300 | 8180 | +0.98% | 141 | 267 | 2,206,570 |
| 2024-03-07 | 8250 | 8170 | 8260 | 8140 | -0.37% | 85 | 122 | 997,730 |
| 2024-03-06 | 8480 | 8200 | 8480 | 8060 | -1.09% | 269 | 531 | 4,379,220 |
| 2024-03-05 | 8300 | 8290 | 8360 | 8230 | 0.00% | 128 | 257 | 2,126,060 |
| 2024-03-04 | 8290 | 8290 | 8360 | 8210 | +0.61% | 148 | 387 | 3,200,320 |
| 2024-03-01 | 8350 | 8240 | 8370 | 8240 | -0.36% | 89 | 127 | 1,049,910 |
| 2024-02-29 | 8170 | 8270 | 8410 | 8050 | +1.22% | 192 | 318 | 2,605,230 |
| 2024-02-28 | 8220 | 8170 | 8280 | 8150 | -0.37% | 206 | 327 | 2,685,600 |
| 2024-02-27 | 8320 | 8200 | 8320 | 8180 | -1.68% | 170 | 282 | 2,328,310 |
| 2024-02-26 | 8210 | 8340 | 8350 | 8120 | +2.33% | 166 | 266 | 2,197,680 |
| 2024-02-22 | 8090 | 8150 | 8800 | 8080 | +0.87% | 399 | 811 | 6,732,420 |
| 2024-02-21 | 8370 | 8080 | 8370 | 7970 | -3.46% | 385 | 662 | 5,361,240 |
| 2024-02-20 | 8510 | 8370 | 8560 | 8100 | 0.00% | 494 | 842 | 6,976,220 |
| 2024-02-19 | 8440 | 8370 | 8560 | 8360 | -0.59% | 262 | 420 | 3,555,990 |
| 2024-02-16 | 8660 | 8420 | 8730 | 8400 | -1.75% | 336 | 554 | 4,729,100 |
| 2024-02-15 | 8700 | 8570 | 8800 | 8570 | -0.35% | 330 | 522 | 4,528,930 |
| 2024-02-14 | 8570 | 8600 | 8790 | 8500 | +0.47% | 265 | 443 | 3,826,540 |
| 2024-02-13 | 8510 | 8560 | 8800 | 8470 | +1.06% | 228 | 326 | 2,807,290 |
| 2024-02-12 | 8560 | 8470 | 8560 | 8450 | -1.05% | 233 | 357 | 3,035,430 |
| 2024-02-09 | 8700 | 8560 | 8700 | 8500 | -1.15% | 225 | 335 | 2,884,450 |
| 2024-02-08 | 8840 | 8660 | 8870 | 8510 | -2.04% | 544 | 1,247 | 10,845,450 |
| 2024-02-07 | 8900 | 8840 | 8930 | 8810 | -0.56% | 122 | 207 | 1,833,900 |
| 2024-02-06 | 8910 | 8890 | 8980 | 8840 | -0.11% | 147 | 291 | 2,585,940 |
| 2024-02-05 | 8800 | 8900 | 9070 | 8760 | +2.06% | 456 | 1,118 | 9,983,710 |
| 2024-02-02 | 8860 | 8720 | 8900 | 8700 | -1.58% | 339 | 805 | 7,064,620 |
| 2024-02-01 | 8880 | 8860 | 9220 | 8800 | 0.00% | 1043 | 2,619 | 23,722,080 |
| 2024-01-31 | 8950 | 8860 | 8950 | 8840 | 0.00% | 207 | 326 | 2,896,270 |
| 2024-01-30 | 8980 | 8860 | 9000 | 8740 | -1.56% | 318 | 529 | 4,689,090 |
| 2024-01-29 | 8710 | 9000 | 9200 | 8670 | +4.05% | 942 | 2,186 | 19,631,720 |
| 2024-01-26 | 8770 | 8650 | 8810 | 8640 | -1.37% | 238 | 345 | 3,000,950 |
| 2024-01-25 | 8860 | 8770 | 8860 | 8370 | -1.02% | 389 | 651 | 5,668,590 |
| 2024-01-24 | 8910 | 8860 | 8920 | 8740 | +0.23% | 182 | 287 | 2,537,670 |
| 2024-01-23 | 8890 | 8840 | 8950 | 8840 | -0.34% | 139 | 219 | 1,945,530 |
| 2024-01-22 | 8800 | 8870 | 8940 | 8800 | +0.80% | 143 | 300 | 2,662,240 |
| 2024-01-19 | 8950 | 8800 | 8950 | 8590 | -1.46% | 338 | 629 | 5,530,360 |
| 2024-01-18 | 9130 | 8930 | 9130 | 8900 | -0.45% | 274 | 513 | 4,611,460 |
| 2024-01-17 | 9000 | 8970 | 9020 | 8920 | +0.11% | 261 | 537 | 4,817,740 |
| 2024-01-16 | 9120 | 8960 | 9140 | 8910 | -0.11% | 448 | 942 | 8,504,250 |
| 2024-01-15 | 8990 | 8970 | 9120 | 8900 | +0.11% | 285 | 541 | 4,862,100 |
| 2024-01-12 | 8970 | 8960 | 9110 | 8870 | +0.22% | 509 | 916 | 8,240,150 |
| 2024-01-11 | 9110 | 8940 | 9110 | 8600 | -2.93% | 1116 | 2,476 | 22,027,310 |
| 2024-01-10 | 8890 | 9210 | 9500 | 8740 | +5.26% | 2387 | 4,731 | 43,418,380 |
| 2024-01-09 | 8660 | 8750 | 8920 | 8570 | +1.51% | 553 | 982 | 8,609,060 |
| 2024-01-08 | 8630 | 8620 | 9010 | 8610 | +0.47% | 991 | 1,961 | 17,212,980 |
| 2024-01-05 | 8900 | 8580 | 9300 | 8450 | -2.50% | 1313 | 2,726 | 24,105,370 |
| 2024-01-04 | 7900 | 8800 | 8950 | 7880 | +11.68% | 2014 | 4,515 | 38,620,940 |
| 2024-01-03 | 7810 | 7880 | 7930 | 7690 | 0.00% | 376 | 591 | 4,635,550 |