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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 4400 | 4390 | 4430 | 4320 | -0.68% | 165 | 463 | 2,031,230 |
| 2025-12-29 | 4360 | 4420 | 4640 | 4350 | +1.84% | 789 | 2,283 | 10,275,340 |
| 2025-12-26 | 4290 | 4340 | 4380 | 4280 | +0.46% | 323 | 1,002 | 4,340,190 |
| 2025-12-25 | 4460 | 4320 | 4480 | 4290 | -3.14% | 359 | 837 | 3,640,000 |
| 2025-12-24 | 4580 | 4460 | 4590 | 4440 | -1.33% | 97 | 214 | 961,040 |
| 2025-12-23 | 4490 | 4520 | 4560 | 4410 | +0.22% | 220 | 469 | 2,097,410 |
| 2025-12-22 | 4570 | 4510 | 4590 | 4480 | -1.53% | 331 | 519 | 2,353,310 |
| 2025-12-19 | 4600 | 4580 | 4650 | 4560 | -0.65% | 213 | 366 | 1,683,550 |
| 2025-12-18 | 4620 | 4610 | 4670 | 4570 | -0.65% | 193 | 401 | 1,852,690 |
| 2025-12-17 | 4670 | 4640 | 4860 | 4590 | -0.43% | 602 | 1,949 | 9,251,970 |
| 2025-12-16 | 4690 | 4660 | 4690 | 4550 | +0.43% | 155 | 418 | 1,930,700 |
| 2025-12-15 | 4600 | 4640 | 4740 | 4560 | +0.87% | 212 | 565 | 2,617,830 |
| 2025-12-12 | 4680 | 4600 | 4710 | 4570 | -2.13% | 389 | 603 | 2,795,430 |
| 2025-12-11 | 4670 | 4700 | 4710 | 4660 | +0.43% | 199 | 482 | 2,258,720 |
| 2025-12-10 | 4760 | 4680 | 4760 | 4660 | -1.68% | 190 | 423 | 1,993,390 |
| 2025-12-09 | 4780 | 4760 | 4780 | 4720 | -0.83% | 166 | 322 | 1,529,820 |
| 2025-12-08 | 4830 | 4800 | 4870 | 4740 | -0.83% | 107 | 204 | 980,880 |
| 2025-12-05 | 4850 | 4840 | 4880 | 4790 | +0.21% | 101 | 243 | 1,175,750 |
| 2025-12-04 | 4890 | 4830 | 4920 | 4810 | -0.62% | 128 | 312 | 1,516,020 |
| 2025-12-03 | 4840 | 4860 | 4920 | 4710 | +0.21% | 211 | 457 | 2,186,690 |
| 2025-12-02 | 4930 | 4850 | 4940 | 4830 | -1.42% | 171 | 388 | 1,886,480 |
| 2025-12-01 | 4780 | 4920 | 5100 | 4770 | +2.29% | 822 | 2,841 | 14,049,700 |
| 2025-11-28 | 4850 | 4810 | 4850 | 4700 | -1.64% | 519 | 1,560 | 7,447,320 |
| 2025-11-27 | 5290 | 4890 | 5370 | 4810 | -8.26% | 1425 | 4,201 | 21,164,060 |
| 2025-11-26 | 4640 | 5330 | 5540 | 4630 | +15.37% | 2663 | 8,408 | 43,752,890 |
| 2025-11-25 | 4070 | 4620 | 4900 | 4060 | +13.24% | 1302 | 4,075 | 18,650,970 |
| 2025-11-24 | 4100 | 4080 | 4160 | 4070 | -0.73% | 106 | 295 | 1,216,360 |
| 2025-11-21 | 4100 | 4110 | 4120 | 4060 | +0.49% | 31 | 55 | 224,400 |
| 2025-11-20 | 4080 | 4090 | 4090 | 4050 | +0.74% | 35 | 54 | 220,210 |
| 2025-11-19 | 4020 | 4060 | 4130 | 4020 | +1.25% | 61 | 134 | 546,290 |
| 2025-11-18 | 4000 | 4010 | 4050 | 3990 | 0.00% | 34 | 45 | 181,020 |
| 2025-11-17 | 4040 | 4010 | 4090 | 4000 | -0.50% | 56 | 142 | 571,990 |
| 2025-11-14 | 4010 | 4030 | 4030 | 3990 | +1.00% | 44 | 101 | 405,840 |
| 2025-11-13 | 4060 | 3990 | 4060 | 3980 | -0.99% | 38 | 73 | 292,570 |
| 2025-11-12 | 4070 | 4030 | 4070 | 4020 | -0.74% | 35 | 81 | 326,500 |
| 2025-11-11 | 4050 | 4060 | 4110 | 4050 | 0.00% | 48 | 148 | 603,710 |
| 2025-11-10 | 4010 | 4060 | 4070 | 4010 | +0.50% | 58 | 87 | 351,760 |
| 2025-11-07 | 4060 | 4040 | 4060 | 4030 | +0.25% | 23 | 63 | 254,760 |
| 2025-11-06 | 4070 | 4030 | 4070 | 4010 | +0.25% | 35 | 77 | 310,830 |
| 2025-11-05 | 4030 | 4020 | 4140 | 4020 | -1.23% | 75 | 121 | 491,670 |
| 2025-11-03 | 4040 | 4070 | 4070 | 4030 | +1.50% | 23 | 27 | 109,490 |
| 2025-11-01 | 4000 | 4010 | 4050 | 3990 | -0.74% | 26 | 33 | 132,440 |
| 2025-10-31 | 4040 | 4040 | 4060 | 4000 | +0.50% | 58 | 90 | 361,520 |
| 2025-10-30 | 4000 | 4020 | 4090 | 3980 | +1.01% | 72 | 138 | 555,640 |
| 2025-10-29 | 3930 | 3980 | 4140 | 3930 | +1.53% | 173 | 421 | 1,686,380 |
| 2025-10-28 | 3910 | 3920 | 4000 | 3880 | +1.03% | 67 | 112 | 438,970 |
| 2025-10-27 | 3920 | 3880 | 3930 | 3840 | -1.27% | 106 | 215 | 832,820 |
| 2025-10-24 | 3930 | 3930 | 3980 | 3900 | +0.26% | 103 | 242 | 949,970 |
| 2025-10-23 | 3980 | 3920 | 3990 | 3890 | -2.49% | 149 | 291 | 1,144,650 |
| 2025-10-22 | 4050 | 4020 | 4190 | 3950 | -0.50% | 106 | 227 | 914,380 |
| 2025-10-21 | 4170 | 4040 | 4190 | 4010 | -3.35% | 132 | 305 | 1,239,140 |
| 2025-10-20 | 4090 | 4180 | 4240 | 4090 | +1.95% | 192 | 360 | 1,501,740 |
| 2025-10-17 | 4390 | 4100 | 4390 | 4070 | -0.97% | 177 | 355 | 1,484,580 |
| 2025-10-16 | 4010 | 4140 | 4140 | 3940 | +3.50% | 126 | 519 | 2,107,680 |
| 2025-10-15 | 3980 | 4000 | 4040 | 3900 | +0.76% | 76 | 165 | 657,860 |
| 2025-10-14 | 4050 | 3970 | 4080 | 3950 | -1.73% | 102 | 230 | 921,770 |
| 2025-10-13 | 4080 | 4040 | 4080 | 4020 | -1.46% | 114 | 207 | 841,200 |
| 2025-10-10 | 4260 | 4100 | 4260 | 4040 | -1.68% | 120 | 375 | 1,545,520 |
| 2025-10-09 | 4100 | 4170 | 4290 | 4000 | +1.46% | 190 | 419 | 1,724,950 |
| 2025-10-08 | 4190 | 4110 | 4250 | 4000 | -1.91% | 133 | 265 | 1,091,100 |
| 2025-10-07 | 4170 | 4190 | 4400 | 4110 | +0.48% | 326 | 633 | 2,678,900 |
| 2025-10-06 | 3940 | 4170 | 4180 | 3890 | +3.73% | 397 | 915 | 3,675,440 |
| 2025-10-03 | 4310 | 4020 | 4320 | 3990 | -6.51% | 593 | 1,556 | 6,433,300 |
| 2025-10-02 | 4520 | 4300 | 4530 | 4230 | -5.49% | 448 | 790 | 3,458,550 |
| 2025-10-01 | 4740 | 4550 | 4770 | 4470 | -4.01% | 406 | 835 | 3,813,910 |
| 2025-09-30 | 4730 | 4740 | 4800 | 4680 | +0.42% | 70 | 150 | 710,290 |
| 2025-09-29 | 4750 | 4720 | 5140 | 4680 | -0.63% | 313 | 672 | 3,273,980 |
| 2025-09-26 | 4770 | 4750 | 4780 | 4710 | -0.42% | 49 | 57 | 270,400 |
| 2025-09-25 | 4750 | 4770 | 4890 | 4740 | +0.63% | 69 | 114 | 547,290 |
| 2025-09-24 | 4640 | 4740 | 4750 | 4640 | +2.60% | 41 | 59 | 277,660 |
| 2025-09-23 | 4780 | 4620 | 4780 | 4620 | -3.35% | 51 | 63 | 297,600 |
| 2025-09-22 | 4780 | 4780 | 4780 | 4600 | -0.42% | 172 | 324 | 1,517,770 |
| 2025-09-19 | 4860 | 4800 | 4900 | 4800 | -1.44% | 146 | 255 | 1,230,900 |
| 2025-09-18 | 4860 | 4870 | 5040 | 4830 | +0.21% | 68 | 145 | 708,040 |
| 2025-09-17 | 4940 | 4860 | 4940 | 4800 | -1.42% | 175 | 422 | 2,043,330 |
| 2025-09-16 | 4990 | 4930 | 5000 | 4900 | -1.20% | 90 | 393 | 1,936,870 |
| 2025-09-15 | 5050 | 4990 | 5060 | 4940 | -0.40% | 116 | 171 | 855,080 |
| 2025-09-12 | 5200 | 5010 | 5220 | 4920 | -3.47% | 246 | 652 | 3,268,460 |
| 2025-09-11 | 5240 | 5190 | 5250 | 5150 | -0.95% | 57 | 112 | 582,770 |
| 2025-09-10 | 5270 | 5240 | 5270 | 5220 | -0.76% | 43 | 59 | 309,220 |
| 2025-09-09 | 5230 | 5280 | 5380 | 5190 | +0.96% | 119 | 203 | 1,067,490 |
| 2025-09-08 | 5260 | 5230 | 5260 | 5190 | +0.77% | 63 | 104 | 543,100 |
| 2025-09-05 | 5190 | 5190 | 5280 | 5170 | 0.00% | 173 | 369 | 1,922,190 |
| 2025-09-04 | 5160 | 5190 | 5220 | 5160 | +0.78% | 75 | 166 | 862,460 |
| 2025-09-03 | 5140 | 5150 | 5350 | 5120 | +0.19% | 117 | 212 | 1,097,280 |
| 2025-09-02 | 5180 | 5140 | 5200 | 5100 | -1.34% | 60 | 100 | 513,040 |
| 2025-09-01 | 5200 | 5210 | 5220 | 5160 | +0.97% | 59 | 89 | 461,690 |
| 2025-08-29 | 5150 | 5160 | 5270 | 5100 | -1.34% | 105 | 171 | 885,890 |
| 2025-08-28 | 5300 | 5230 | 5300 | 5150 | -1.32% | 112 | 354 | 1,852,730 |
| 2025-08-27 | 5260 | 5300 | 5380 | 5130 | +3.72% | 284 | 744 | 3,934,350 |
| 2025-08-26 | 5080 | 5110 | 5280 | 5080 | +0.59% | 121 | 463 | 2,384,610 |
| 2025-08-25 | 5130 | 5080 | 5130 | 5030 | -0.97% | 94 | 173 | 875,820 |
| 2025-08-22 | 5080 | 5130 | 5130 | 5020 | +0.79% | 103 | 155 | 785,850 |
| 2025-08-21 | 5150 | 5090 | 5180 | 5050 | -1.55% | 89 | 148 | 757,470 |
| 2025-08-20 | 5270 | 5170 | 5330 | 5050 | -1.52% | 193 | 346 | 1,789,480 |
| 2025-08-19 | 5240 | 5250 | 5330 | 5230 | 0.00% | 103 | 194 | 1,021,850 |
| 2025-08-18 | 5280 | 5250 | 5280 | 5170 | -1.50% | 165 | 307 | 1,601,510 |
| 2025-08-15 | 5310 | 5330 | 5360 | 5260 | +1.52% | 201 | 513 | 2,724,670 |
| 2025-08-14 | 5250 | 5250 | 5370 | 5240 | +0.19% | 166 | 372 | 1,968,790 |
| 2025-08-13 | 5250 | 5240 | 5400 | 5210 | -0.19% | 187 | 321 | 1,696,760 |
| 2025-08-12 | 5290 | 5250 | 5340 | 5240 | -0.57% | 124 | 197 | 1,044,140 |
| 2025-08-11 | 5380 | 5280 | 5500 | 5230 | 0.00% | 477 | 1,108 | 5,932,180 |
| 2025-08-08 | 5280 | 5280 | 5500 | 5050 | +0.76% | 589 | 1,197 | 6,273,310 |
| 2025-08-07 | 4760 | 5240 | 5700 | 4760 | +10.55% | 2470 | 5,585 | 29,820,290 |
| 2025-08-06 | 4730 | 4740 | 4800 | 4690 | +0.21% | 125 | 167 | 792,860 |
| 2025-08-05 | 4720 | 4730 | 4810 | 4680 | +0.21% | 114 | 233 | 1,103,250 |
| 2025-08-04 | 4780 | 4720 | 4780 | 4640 | 0.00% | 111 | 206 | 964,890 |
| 2025-08-01 | 4720 | 4720 | 4870 | 4620 | +0.43% | 189 | 380 | 1,784,140 |
| 2025-07-31 | 4750 | 4700 | 4790 | 4680 | -0.84% | 91 | 145 | 683,780 |
| 2025-07-30 | 4780 | 4740 | 4800 | 4710 | -0.42% | 116 | 215 | 1,020,450 |
| 2025-07-29 | 4790 | 4760 | 4810 | 4730 | -0.42% | 40 | 54 | 258,010 |
| 2025-07-28 | 4810 | 4780 | 4890 | 4760 | -0.42% | 131 | 254 | 1,226,500 |
| 2025-07-25 | 4840 | 4800 | 4900 | 4750 | -0.83% | 165 | 247 | 1,195,070 |
| 2025-07-24 | 4850 | 4840 | 5010 | 4810 | +0.41% | 132 | 305 | 1,491,160 |
| 2025-07-23 | 4850 | 4820 | 5000 | 4810 | -0.21% | 175 | 318 | 1,545,460 |
| 2025-07-22 | 4780 | 4830 | 4900 | 4760 | +1.05% | 91 | 217 | 1,047,110 |
| 2025-07-21 | 4830 | 4780 | 4940 | 4680 | -0.42% | 246 | 522 | 2,510,010 |
| 2025-07-18 | 4770 | 4800 | 4820 | 4690 | +0.84% | 168 | 432 | 2,052,340 |
| 2025-07-17 | 4800 | 4760 | 4820 | 4730 | -0.83% | 47 | 54 | 257,740 |
| 2025-07-16 | 4770 | 4800 | 4860 | 4740 | +1.05% | 68 | 79 | 379,590 |
| 2025-07-15 | 4660 | 4750 | 4870 | 4660 | +2.15% | 176 | 296 | 1,416,770 |
| 2025-07-14 | 4580 | 4650 | 4710 | 4490 | +1.31% | 223 | 419 | 1,922,620 |
| 2025-07-11 | 4680 | 4590 | 4680 | 4560 | -2.13% | 171 | 352 | 1,620,610 |
| 2025-07-10 | 4650 | 4690 | 4740 | 4640 | 0.00% | 69 | 79 | 371,000 |
| 2025-07-09 | 4710 | 4690 | 5100 | 4620 | 0.00% | 409 | 637 | 3,065,760 |
| 2025-07-08 | 4780 | 4690 | 4830 | 4690 | -1.68% | 161 | 297 | 1,419,180 |
| 2025-07-07 | 4810 | 4770 | 4830 | 4760 | -0.83% | 122 | 191 | 914,580 |
| 2025-07-04 | 4920 | 4810 | 4920 | 4810 | -2.24% | 86 | 151 | 730,910 |
| 2025-07-03 | 4820 | 4920 | 4940 | 4800 | +2.07% | 145 | 253 | 1,234,820 |
| 2025-07-02 | 4920 | 4820 | 4970 | 4790 | -2.63% | 378 | 662 | 3,229,400 |
| 2025-07-01 | 4990 | 4950 | 5030 | 4900 | -0.80% | 101 | 168 | 834,660 |
| 2025-06-30 | 4890 | 4990 | 5020 | 4840 | +2.04% | 113 | 307 | 1,508,220 |
| 2025-06-27 | 4860 | 4890 | 4990 | 4860 | 0.00% | 70 | 121 | 593,140 |
| 2025-06-26 | 4890 | 4890 | 4940 | 4860 | 0.00% | 59 | 78 | 381,680 |
| 2025-06-25 | 4900 | 4890 | 5000 | 4870 | 0.00% | 154 | 278 | 1,366,380 |
| 2025-06-24 | 4900 | 4890 | 4900 | 4850 | -1.01% | 45 | 57 | 278,380 |
| 2025-06-23 | 4940 | 4940 | 4960 | 4880 | -1.00% | 74 | 84 | 412,490 |
| 2025-06-20 | 4950 | 4990 | 5020 | 4940 | -0.20% | 46 | 74 | 368,080 |
| 2025-06-19 | 5010 | 5000 | 5030 | 4950 | -0.60% | 40 | 48 | 239,310 |
| 2025-06-18 | 5080 | 5030 | 5110 | 5010 | +2.03% | 52 | 67 | 338,480 |
| 2025-06-17 | 4940 | 4930 | 4980 | 4920 | -0.40% | 59 | 81 | 400,600 |
| 2025-06-16 | 4970 | 4950 | 4990 | 4920 | -0.20% | 45 | 63 | 311,740 |
| 2025-06-13 | 4950 | 4960 | 5010 | 4940 | -0.40% | 29 | 37 | 183,920 |
| 2025-06-11 | 4940 | 4980 | 4990 | 4830 | +0.40% | 58 | 104 | 514,150 |
| 2025-06-10 | 5080 | 4960 | 5150 | 4900 | -2.75% | 192 | 394 | 1,952,780 |
| 2025-06-09 | 5090 | 5100 | 5110 | 5040 | -0.97% | 40 | 55 | 279,170 |
| 2025-06-06 | 5190 | 5150 | 5240 | 5100 | -0.96% | 107 | 138 | 715,140 |
| 2025-06-05 | 5220 | 5200 | 5290 | 5180 | -0.19% | 48 | 64 | 333,950 |
| 2025-06-04 | 5130 | 5210 | 5240 | 5120 | +2.16% | 144 | 278 | 1,443,040 |
| 2025-06-03 | 5100 | 5100 | 5150 | 5050 | 0.00% | 78 | 117 | 596,390 |
| 2025-06-02 | 5120 | 5100 | 5150 | 5040 | -0.58% | 55 | 84 | 427,360 |
| 2025-05-30 | 5160 | 5130 | 5220 | 5130 | -0.58% | 35 | 45 | 232,260 |
| 2025-05-29 | 5140 | 5160 | 5220 | 5130 | +0.39% | 53 | 74 | 382,870 |
| 2025-05-28 | 5040 | 5140 | 5140 | 5040 | +1.18% | 61 | 185 | 944,100 |
| 2025-05-27 | 5070 | 5080 | 5080 | 5000 | +1.20% | 36 | 46 | 232,240 |
| 2025-05-26 | 5050 | 5020 | 5090 | 5010 | -2.14% | 56 | 84 | 423,250 |
| 2025-05-23 | 5070 | 5130 | 5150 | 5070 | 0.00% | 33 | 51 | 260,990 |
| 2025-05-22 | 5140 | 5130 | 5180 | 5090 | -1.35% | 57 | 91 | 467,960 |
| 2025-05-21 | 5200 | 5200 | 5200 | 5170 | 0.00% | 12 | 14 | 72,620 |
| 2025-05-20 | 5180 | 5200 | 5240 | 5110 | +0.19% | 47 | 54 | 278,610 |
| 2025-05-19 | 5330 | 5190 | 5350 | 5150 | -0.19% | 166 | 199 | 1,046,570 |
| 2025-05-16 | 5140 | 5200 | 5210 | 5140 | +0.58% | 27 | 35 | 180,980 |
| 2025-05-15 | 5200 | 5170 | 5230 | 5120 | -1.71% | 120 | 186 | 961,660 |
| 2025-05-14 | 5250 | 5260 | 5330 | 5240 | 0.00% | 50 | 80 | 420,890 |
| 2025-05-13 | 5320 | 5260 | 5320 | 5220 | -0.94% | 38 | 61 | 321,070 |
| 2025-05-12 | 5370 | 5310 | 5370 | 5310 | +0.38% | 65 | 88 | 470,450 |
| 2025-05-08 | 5270 | 5290 | 5330 | 5260 | +1.15% | 37 | 48 | 253,300 |
| 2025-05-07 | 5200 | 5230 | 5260 | 5120 | +0.58% | 44 | 53 | 275,530 |
| 2025-05-06 | 5160 | 5200 | 5310 | 5060 | +1.36% | 69 | 92 | 472,950 |
| 2025-05-05 | 5260 | 5130 | 5280 | 5050 | -3.39% | 127 | 223 | 1,153,980 |
| 2025-05-02 | 5350 | 5310 | 5360 | 5280 | -1.12% | 38 | 65 | 346,720 |
| 2025-04-30 | 5430 | 5370 | 5430 | 5280 | -1.65% | 91 | 156 | 838,110 |
| 2025-04-29 | 5550 | 5460 | 5550 | 5450 | -1.97% | 88 | 242 | 1,330,190 |
| 2025-04-28 | 5570 | 5570 | 5660 | 5450 | -0.54% | 187 | 407 | 2,260,340 |
| 2025-04-25 | 5600 | 5600 | 5620 | 5550 | +0.18% | 74 | 106 | 590,680 |
| 2025-04-24 | 5560 | 5590 | 5630 | 5540 | +0.54% | 77 | 142 | 794,320 |
| 2025-04-23 | 5570 | 5560 | 5580 | 5470 | -0.71% | 55 | 83 | 458,940 |
| 2025-04-22 | 5510 | 5600 | 5610 | 5500 | +1.63% | 60 | 109 | 607,660 |
| 2025-04-21 | 5540 | 5510 | 5620 | 5470 | +0.73% | 62 | 119 | 659,500 |
| 2025-04-18 | 5550 | 5470 | 5570 | 5430 | -1.26% | 60 | 78 | 427,870 |
| 2025-04-17 | 5590 | 5540 | 5600 | 5480 | -0.18% | 65 | 98 | 542,290 |
| 2025-04-16 | 5570 | 5550 | 5690 | 5500 | -0.89% | 122 | 198 | 1,105,660 |
| 2025-04-15 | 5640 | 5600 | 5780 | 5550 | 0.00% | 105 | 169 | 953,580 |
| 2025-04-14 | 5580 | 5600 | 5900 | 5570 | +1.08% | 201 | 399 | 2,278,440 |
| 2025-04-11 | 5470 | 5540 | 5640 | 5440 | +2.21% | 95 | 166 | 920,620 |
| 2025-04-10 | 5300 | 5420 | 5570 | 5210 | +5.86% | 168 | 260 | 1,403,680 |
| 2025-04-09 | 5330 | 5120 | 5330 | 5030 | -5.01% | 166 | 242 | 1,242,320 |
| 2025-04-08 | 5520 | 5390 | 5580 | 5360 | +1.51% | 73 | 130 | 706,370 |
| 2025-04-07 | 5290 | 5310 | 5400 | 5060 | -3.63% | 229 | 378 | 1,974,870 |
| 2025-04-04 | 5750 | 5510 | 5750 | 5380 | -3.16% | 182 | 310 | 1,726,360 |
| 2025-04-03 | 5890 | 5690 | 5900 | 5660 | -2.74% | 96 | 158 | 906,080 |
| 2025-04-02 | 5950 | 5850 | 5950 | 5800 | -2.17% | 62 | 105 | 615,110 |
| 2025-04-01 | 5800 | 5980 | 5980 | 5780 | +3.64% | 168 | 276 | 1,620,020 |
| 2025-03-31 | 5570 | 5770 | 5790 | 5570 | +0.87% | 113 | 195 | 1,110,380 |
| 2025-03-28 | 5820 | 5720 | 5820 | 5550 | -2.89% | 253 | 549 | 3,132,390 |
| 2025-03-27 | 6100 | 5890 | 6100 | 5850 | -2.81% | 293 | 721 | 4,277,810 |
| 2025-03-26 | 6190 | 6060 | 6620 | 6030 | -1.30% | 803 | 1,839 | 11,531,750 |
| 2025-03-25 | 6200 | 6140 | 6260 | 6090 | -0.97% | 100 | 133 | 817,930 |
| 2025-03-24 | 6220 | 6200 | 6260 | 6160 | 0.00% | 70 | 101 | 626,030 |
| 2025-03-21 | 6300 | 6200 | 6360 | 6200 | -1.74% | 109 | 293 | 1,828,770 |
| 2025-03-20 | 6380 | 6310 | 6480 | 6280 | -1.10% | 143 | 278 | 1,770,290 |
| 2025-03-19 | 6300 | 6380 | 6660 | 6300 | 0.00% | 418 | 868 | 5,627,790 |
| 2025-03-18 | 6190 | 6380 | 6700 | 6170 | +3.40% | 732 | 1,858 | 11,934,880 |
| 2025-03-17 | 6210 | 6170 | 6390 | 6040 | -0.16% | 275 | 714 | 4,413,560 |
| 2025-03-14 | 5980 | 6180 | 6270 | 5980 | +4.75% | 261 | 584 | 3,591,390 |
| 2025-03-13 | 6140 | 5900 | 6140 | 5900 | -4.22% | 283 | 543 | 3,249,000 |
| 2025-03-12 | 6330 | 6160 | 6330 | 6140 | -2.22% | 186 | 455 | 2,812,630 |
| 2025-03-11 | 6380 | 6300 | 6390 | 6270 | -1.56% | 106 | 162 | 1,025,180 |
| 2025-03-10 | 6430 | 6400 | 6460 | 6380 | +0.95% | 77 | 123 | 789,050 |
| 2025-03-07 | 6490 | 6340 | 6650 | 6320 | -2.16% | 160 | 237 | 1,530,670 |
| 2025-03-06 | 6550 | 6480 | 6610 | 6410 | -0.92% | 137 | 261 | 1,692,480 |
| 2025-03-05 | 6460 | 6540 | 6630 | 6370 | +2.19% | 206 | 325 | 2,116,200 |
| 2025-03-04 | 6330 | 6400 | 6510 | 6330 | +2.24% | 260 | 535 | 3,444,310 |
| 2025-03-03 | 6420 | 6260 | 6420 | 6130 | -2.34% | 327 | 712 | 4,450,610 |
| 2025-02-28 | 6620 | 6410 | 6650 | 6360 | -3.90% | 275 | 621 | 4,003,410 |
| 2025-02-27 | 6630 | 6670 | 6760 | 6420 | +0.45% | 358 | 777 | 5,107,670 |
| 2025-02-26 | 6960 | 6640 | 7200 | 6550 | -2.06% | 1119 | 2,679 | 18,387,920 |
| 2025-02-25 | 7300 | 6780 | 7550 | 6600 | +0.59% | 1433 | 4,111 | 28,595,030 |
| 2025-02-24 | 6510 | 6740 | 7010 | 6510 | +3.69% | 1009 | 3,813 | 25,739,780 |
| 2025-02-21 | 6550 | 6500 | 6590 | 6350 | +0.31% | 403 | 1,112 | 7,195,350 |
| 2025-02-20 | 6410 | 6480 | 6770 | 6410 | +1.41% | 952 | 3,164 | 20,705,010 |
| 2025-02-19 | 6360 | 6390 | 6450 | 6260 | +2.08% | 428 | 1,044 | 6,670,030 |
| 2025-02-18 | 6390 | 6260 | 6400 | 6200 | -2.03% | 256 | 619 | 3,893,030 |
| 2025-02-17 | 6340 | 6390 | 6450 | 6250 | +2.57% | 402 | 1,118 | 7,125,720 |
| 2025-02-14 | 6350 | 6230 | 6480 | 6160 | -2.50% | 672 | 2,143 | 13,558,760 |
| 2025-02-13 | 6240 | 6390 | 6390 | 6200 | +3.73% | 553 | 1,600 | 10,073,610 |
| 2025-02-12 | 6180 | 6160 | 6240 | 6150 | -0.32% | 115 | 223 | 1,382,230 |
| 2025-02-11 | 6230 | 6180 | 6250 | 6170 | -1.12% | 129 | 290 | 1,799,200 |
| 2025-02-10 | 6230 | 6250 | 6250 | 6200 | +0.97% | 86 | 205 | 1,277,850 |
| 2025-02-07 | 6200 | 6190 | 6260 | 6190 | 0.00% | 116 | 364 | 2,261,210 |
| 2025-02-06 | 6190 | 6190 | 6250 | 6190 | 0.00% | 198 | 451 | 2,809,560 |
| 2025-02-05 | 6050 | 6190 | 6240 | 6030 | +2.31% | 395 | 910 | 5,605,200 |
| 2025-02-04 | 5960 | 6050 | 6080 | 5960 | +1.68% | 127 | 184 | 1,111,090 |
| 2025-02-03 | 6120 | 5950 | 6160 | 5910 | -3.25% | 330 | 686 | 4,133,860 |
| 2025-01-31 | 6300 | 6150 | 6370 | 6150 | -2.23% | 407 | 1,088 | 6,782,480 |
| 2025-01-30 | 5970 | 6290 | 6300 | 5940 | +6.25% | 1365 | 4,693 | 29,155,880 |
| 2025-01-29 | 5890 | 5920 | 6100 | 5850 | +0.68% | 340 | 1,009 | 6,034,040 |
| 2025-01-28 | 5810 | 5880 | 5930 | 5790 | -0.17% | 112 | 238 | 1,391,010 |
| 2025-01-27 | 5860 | 5890 | 6000 | 5830 | +0.86% | 177 | 296 | 1,736,800 |
| 2025-01-24 | 5840 | 5840 | 6080 | 5580 | +0.17% | 883 | 2,653 | 15,475,310 |
| 2025-01-23 | 5990 | 5830 | 6000 | 5790 | -0.68% | 178 | 403 | 2,362,550 |
| 2025-01-22 | 5830 | 5870 | 5990 | 5740 | +1.38% | 341 | 889 | 5,196,630 |
| 2025-01-21 | 5700 | 5790 | 5810 | 5670 | +1.94% | 526 | 1,234 | 7,081,820 |
| 2025-01-20 | 5770 | 5680 | 5830 | 5560 | -1.22% | 511 | 1,155 | 6,552,520 |
| 2025-01-17 | 5830 | 5750 | 5830 | 5690 | -0.17% | 349 | 901 | 5,184,440 |
| 2025-01-16 | 5680 | 5760 | 6060 | 5680 | +1.77% | 769 | 1,871 | 10,941,680 |
| 2025-01-15 | 5760 | 5660 | 5810 | 5570 | -2.58% | 447 | 799 | 4,528,700 |
| 2025-01-14 | 5890 | 5810 | 6190 | 5730 | +1.75% | 1045 | 2,596 | 15,409,280 |
| 2025-01-13 | 5470 | 5710 | 5920 | 5460 | +4.58% | 777 | 1,909 | 10,879,710 |
| 2025-01-10 | 5440 | 5460 | 5520 | 5360 | +1.11% | 246 | 552 | 3,012,400 |
| 2025-01-09 | 5520 | 5400 | 5540 | 5320 | -2.17% | 327 | 662 | 3,572,980 |
| 2025-01-08 | 5450 | 5520 | 5730 | 5450 | +1.47% | 411 | 751 | 4,160,040 |
| 2025-01-06 | 5360 | 5440 | 5490 | 5250 | +0.55% | 394 | 790 | 4,251,210 |
| 2025-01-03 | 5400 | 5410 | 5570 | 5320 | 0.00% | 436 | 979 | 5,320,990 |