Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 8.56 | 8.72 | 9 | 8.56 | 0.00% | 24 | 31,000 | 272,960 |
| 2024-12-28 | 8.68 | 8.72 | 8.74 | 8.52 | +0.46% | 12 | 14,000 | 121,140 |
| 2024-12-27 | 8.66 | 8.68 | 8.68 | 8.4 | 0.00% | 15 | 31,000 | 264,000 |
| 2024-12-26 | 9.04 | 8.68 | 9.04 | 8.52 | -2.25% | 69 | 125,000 | 1,076,420 |
| 2024-12-25 | 8.9 | 8.88 | 8.9 | 8.64 | -0.22% | 7 | 7,000 | 61,460 |
| 2024-12-24 | 9.06 | 8.9 | 9.08 | 8.9 | +1.37% | 5 | 5,000 | 45,040 |
| 2024-12-23 | 9.1 | 8.78 | 9.1 | 8.78 | -0.45% | 9 | 10,000 | 88,640 |
| 2024-12-20 | 8.5 | 8.82 | 8.82 | 8.42 | +5.25% | 28 | 115,000 | 981,620 |
| 2024-12-19 | 8.5 | 8.38 | 8.62 | 8.34 | -0.24% | 17 | 20,000 | 169,840 |
| 2024-12-18 | 8.16 | 8.4 | 8.4 | 8.12 | +3.96% | 13 | 14,000 | 115,440 |
| 2024-12-17 | 8.08 | 8.08 | 8.08 | 8.08 | +0.75% | 1 | 1,000 | 8,080 |
| 2024-12-16 | 8 | 8.02 | 8.3 | 7.86 | +1.78% | 34 | 48,000 | 386,500 |
| 2024-12-13 | 8 | 7.88 | 8.66 | 7.54 | -3.43% | 58 | 73,000 | 580,340 |
| 2024-12-12 | 8.16 | 8.16 | 8.16 | 8.16 | -2.39% | 1 | 1,000 | 8,160 |
| 2024-12-10 | 8.18 | 8.36 | 8.36 | 8 | 0.00% | 10 | 10,000 | 81,460 |
| 2024-12-09 | 8.36 | 8.36 | 8.38 | 8.36 | 0.00% | 5 | 14,000 | 117,060 |
| 2024-12-06 | 8.44 | 8.36 | 8.44 | 8.26 | +0.48% | 12 | 12,000 | 100,340 |
| 2024-12-05 | 8.46 | 8.32 | 8.46 | 8.06 | -1.89% | 25 | 30,000 | 247,520 |
| 2024-12-04 | 8.7 | 8.48 | 9.24 | 8.34 | -0.47% | 79 | 108,000 | 947,720 |
| 2024-12-03 | 8.58 | 8.52 | 8.78 | 8.48 | -3.18% | 15 | 24,000 | 204,900 |
| 2024-12-02 | 8.78 | 8.8 | 8.9 | 8.52 | +2.80% | 12 | 12,000 | 105,260 |
| 2024-11-29 | 8.88 | 8.56 | 9.4 | 8.28 | -1.61% | 60 | 78,000 | 686,900 |
| 2024-11-28 | 9.06 | 8.7 | 9.5 | 8.44 | 0.00% | 35 | 43,000 | 378,100 |
| 2024-11-27 | 8.7 | 8.7 | 8.7 | 8.06 | 0.00% | 29 | 41,000 | 340,640 |
| 2024-11-26 | 8.82 | 8.7 | 9.02 | 8.58 | -1.58% | 26 | 32,000 | 280,400 |
| 2024-11-25 | 8.84 | 8.84 | 9.06 | 8.84 | -2.64% | 8 | 10,000 | 89,980 |
| 2024-11-22 | 9 | 9.08 | 9.08 | 9 | +2.71% | 4 | 6,000 | 54,300 |
| 2024-11-21 | 8.9 | 8.84 | 9.06 | 8.84 | -2.86% | 14 | 19,000 | 170,080 |
| 2024-11-20 | 9.66 | 9.1 | 10 | 9.04 | -1.94% | 37 | 50,000 | 469,740 |
| 2024-11-19 | 9.9 | 9.28 | 10.3 | 9.16 | -3.53% | 32 | 48,000 | 457,980 |
| 2024-11-18 | 9.72 | 9.62 | 9.9 | 9.4 | -1.23% | 19 | 27,000 | 257,120 |
| 2024-11-15 | 9.36 | 9.74 | 10.46 | 9.36 | +5.18% | 182 | 291,000 | 2,875,600 |
| 2024-11-14 | 9.2 | 9.26 | 9.46 | 9.16 | -1.07% | 30 | 36,000 | 333,840 |
| 2024-11-13 | 9.08 | 9.36 | 9.48 | 9.06 | +3.08% | 26 | 35,000 | 323,200 |
| 2024-11-12 | 9.08 | 9.08 | 9.18 | 9.04 | +0.44% | 23 | 37,000 | 336,580 |
| 2024-11-11 | 9.08 | 9.04 | 9.1 | 8.98 | +1.57% | 20 | 28,000 | 253,760 |
| 2024-11-08 | 9.2 | 8.9 | 9.2 | 8.9 | -3.47% | 7 | 7,000 | 63,060 |
| 2024-11-07 | 9.16 | 9.22 | 9.22 | 9.16 | +2.44% | 3 | 3,000 | 27,560 |
| 2024-11-06 | 9.06 | 9 | 9.06 | 9 | +1.35% | 4 | 4,000 | 36,140 |
| 2024-11-05 | 8.98 | 8.88 | 8.98 | 8.88 | -1.11% | 5 | 9,000 | 80,100 |
| 2024-11-02 | 9.04 | 8.98 | 9.14 | 8.92 | -0.44% | 11 | 15,000 | 135,160 |
| 2024-11-01 | 9.16 | 9.02 | 9.16 | 9.02 | -2.38% | 13 | 21,000 | 190,280 |
| 2024-10-31 | 9.38 | 9.24 | 10.2 | 9.12 | +0.87% | 120 | 178,000 | 1,720,660 |
| 2024-10-30 | 9.52 | 9.16 | 9.52 | 9.14 | +0.88% | 12 | 16,000 | 147,720 |
| 2024-10-29 | 8.94 | 9.08 | 9.22 | 8.64 | +2.25% | 20 | 43,000 | 391,160 |
| 2024-10-28 | 9.2 | 8.88 | 10.28 | 8.88 | -3.48% | 98 | 137,000 | 1,306,140 |
| 2024-10-25 | 8.92 | 9.2 | 9.24 | 8.9 | +0.66% | 4 | 6,000 | 54,360 |
| 2024-10-24 | 9.18 | 9.14 | 9.18 | 9.14 | -0.44% | 2 | 2,000 | 18,320 |
| 2024-10-23 | 9.2 | 9.18 | 9.46 | 9.18 | -2.55% | 7 | 12,000 | 111,000 |
| 2024-10-22 | 9.36 | 9.42 | 9.42 | 9.3 | -0.42% | 6 | 6,000 | 56,080 |
| 2024-10-18 | 9.44 | 9.46 | 9.46 | 9.44 | -0.42% | 3 | 8,000 | 75,640 |
| 2024-10-17 | 9.54 | 9.5 | 9.54 | 9.46 | -0.42% | 6 | 8,000 | 75,840 |
| 2024-10-16 | 9.56 | 9.54 | 9.56 | 9.42 | +0.85% | 17 | 19,000 | 179,940 |
| 2024-10-15 | 9.78 | 9.46 | 9.88 | 9.28 | -3.47% | 71 | 104,000 | 985,580 |
| 2024-10-14 | 9.66 | 9.8 | 9.8 | 9.64 | +1.45% | 4 | 4,000 | 38,860 |
| 2024-10-11 | 9.72 | 9.66 | 10.2 | 9.64 | +0.21% | 32 | 39,000 | 386,160 |
| 2024-10-10 | 9.7 | 9.64 | 9.96 | 9.64 | +0.42% | 8 | 18,000 | 174,720 |
| 2024-10-09 | 9.54 | 9.6 | 9.62 | 9.5 | +0.42% | 6 | 6,000 | 57,360 |
| 2024-10-08 | 9.72 | 9.56 | 9.72 | 9.54 | -1.65% | 9 | 16,000 | 153,680 |
| 2024-10-07 | 9.82 | 9.72 | 10 | 9.48 | -0.21% | 18 | 26,000 | 252,100 |
| 2024-10-04 | 9.84 | 9.74 | 9.84 | 9.52 | -1.02% | 7 | 8,000 | 77,420 |
| 2024-10-03 | 9.5 | 9.84 | 9.84 | 9.5 | -0.81% | 9 | 19,000 | 184,620 |
| 2024-10-02 | 9.5 | 9.92 | 10 | 9.5 | +1.43% | 10 | 21,000 | 203,120 |
| 2024-10-01 | 9.9 | 9.78 | 10.02 | 9.78 | -3.36% | 16 | 28,000 | 274,860 |
| 2024-09-30 | 10.08 | 10.12 | 10.22 | 9.98 | -0.59% | 12 | 17,000 | 170,560 |
| 2024-09-27 | 10.7 | 10.18 | 10.7 | 9.98 | +0.99% | 12 | 17,000 | 171,500 |
| 2024-09-26 | 10.3 | 10.08 | 10.8 | 9.98 | -0.20% | 46 | 65,000 | 681,980 |
| 2024-09-25 | 9.72 | 10.1 | 10.22 | 9.72 | +4.55% | 36 | 60,000 | 602,520 |
| 2024-09-24 | 9.62 | 9.66 | 9.78 | 9.62 | +0.84% | 8 | 13,000 | 125,720 |
| 2024-09-23 | 9.64 | 9.58 | 9.64 | 9.4 | +0.63% | 13 | 13,000 | 124,040 |
| 2024-09-20 | 9.62 | 9.52 | 9.64 | 9.46 | +0.21% | 7 | 7,000 | 66,900 |
| 2024-09-19 | 9.52 | 9.5 | 9.64 | 9.46 | -1.25% | 13 | 19,000 | 181,420 |
| 2024-09-18 | 9.62 | 9.62 | 9.62 | 9.62 | +0.21% | 1 | 1,000 | 9,620 |
| 2024-09-17 | 9.54 | 9.6 | 9.72 | 9.54 | 0.00% | 13 | 13,000 | 125,160 |
| 2024-09-16 | 9.54 | 9.6 | 9.74 | 9.54 | +1.05% | 15 | 15,000 | 144,220 |
| 2024-09-13 | 10.14 | 9.5 | 10.16 | 9.4 | -3.85% | 39 | 68,000 | 656,700 |
| 2024-09-12 | 10.26 | 9.88 | 10.5 | 9.88 | -0.80% | 17 | 26,000 | 262,320 |
| 2024-09-11 | 9.86 | 9.96 | 9.96 | 9.7 | 0.00% | 9 | 13,000 | 128,120 |
| 2024-09-10 | 9.98 | 9.96 | 9.98 | 9.96 | +1.22% | 2 | 7,000 | 69,820 |
| 2024-09-09 | 9.86 | 9.84 | 9.86 | 9.82 | +2.71% | 4 | 4,000 | 39,360 |
| 2024-09-06 | 9.42 | 9.58 | 9.98 | 9.38 | +0.84% | 28 | 68,000 | 662,860 |
| 2024-09-05 | 9.44 | 9.5 | 9.96 | 9.4 | +0.64% | 17 | 27,000 | 259,140 |
| 2024-09-04 | 9.76 | 9.44 | 9.76 | 9.06 | -2.48% | 43 | 65,000 | 612,160 |
| 2024-09-03 | 9.24 | 9.68 | 10.26 | 9.24 | +4.99% | 43 | 81,000 | 795,020 |
| 2024-09-02 | 9.6 | 9.22 | 9.6 | 9 | -5.14% | 44 | 62,000 | 581,600 |
| 2024-08-30 | 9.78 | 9.72 | 10.56 | 9.56 | -1.42% | 25 | 31,000 | 309,640 |
| 2024-08-29 | 9.92 | 9.86 | 9.92 | 9.62 | -0.40% | 7 | 8,000 | 78,400 |
| 2024-08-28 | 10.12 | 9.9 | 10.12 | 9.8 | -4.62% | 33 | 52,000 | 518,480 |
| 2024-08-27 | 10.36 | 10.38 | 10.38 | 10.2 | -2.26% | 5 | 6,000 | 61,700 |
| 2024-08-26 | 10.94 | 10.62 | 11.42 | 10.02 | +5.15% | 58 | 126,000 | 1,347,600 |
| 2024-08-23 | 10.08 | 10.1 | 10.3 | 9.88 | -0.98% | 29 | 39,000 | 392,760 |
| 2024-08-22 | 10.32 | 10.2 | 10.98 | 10.06 | -3.59% | 126 | 192,000 | 1,997,820 |
| 2024-08-21 | 10.02 | 10.58 | 11.5 | 10.02 | +5.38% | 190 | 495,000 | 5,362,140 |
| 2024-08-20 | 9.56 | 10.04 | 10.32 | 9.54 | +5.24% | 65 | 140,000 | 1,383,900 |
| 2024-08-19 | 9.98 | 9.54 | 10.32 | 9.54 | -4.22% | 79 | 111,000 | 1,089,440 |
| 2024-08-16 | 10 | 9.96 | 10.42 | 9.94 | -2.16% | 20 | 29,000 | 294,100 |
| 2024-08-15 | 10 | 10.18 | 10.18 | 9.76 | +1.80% | 27 | 35,000 | 348,720 |
| 2024-08-14 | 10.32 | 10 | 10.5 | 9.84 | +2.04% | 88 | 137,000 | 1,388,780 |
| 2024-08-13 | 8.72 | 9.8 | 10.28 | 8.72 | +7.69% | 116 | 211,000 | 2,040,380 |
| 2024-08-12 | 9.1 | 9.1 | 9.1 | 8.98 | +0.89% | 15 | 24,000 | 216,240 |
| 2024-08-08 | 9 | 9.02 | 9.04 | 9 | +0.22% | 5 | 5,000 | 45,080 |
| 2024-08-07 | 8.86 | 9 | 9 | 8.86 | +0.45% | 21 | 26,000 | 232,320 |
| 2024-08-06 | 9.18 | 8.96 | 9.18 | 8.92 | -0.67% | 26 | 32,000 | 287,940 |
| 2024-08-05 | 9.24 | 9.02 | 9.26 | 8.9 | -4.04% | 30 | 48,000 | 435,060 |
| 2024-08-02 | 9.78 | 9.4 | 10 | 9.32 | -2.08% | 31 | 51,000 | 485,280 |
| 2024-08-01 | 9.26 | 9.6 | 9.8 | 9.26 | +2.78% | 30 | 41,000 | 394,880 |
| 2024-07-31 | 9.36 | 9.34 | 9.48 | 9.2 | +0.65% | 41 | 61,000 | 569,940 |
| 2024-07-30 | 9.12 | 9.28 | 9.28 | 9.12 | +0.43% | 7 | 9,000 | 83,260 |
| 2024-07-29 | 9.2 | 9.24 | 9.3 | 9.06 | -0.86% | 28 | 40,000 | 368,060 |
| 2024-07-26 | 9.28 | 9.32 | 9.32 | 9.06 | -0.21% | 30 | 33,000 | 303,660 |
| 2024-07-25 | 9.18 | 9.34 | 9.58 | 9.18 | +1.74% | 71 | 111,000 | 1,046,120 |
| 2024-07-24 | 9.1 | 9.18 | 9.2 | 9.08 | +0.22% | 15 | 40,000 | 365,880 |
| 2024-07-23 | 9.14 | 9.16 | 9.24 | 9.14 | 0.00% | 19 | 36,000 | 330,240 |
| 2024-07-22 | 9.3 | 9.16 | 9.34 | 9.12 | -0.22% | 27 | 32,000 | 294,600 |
| 2024-07-19 | 9.14 | 9.18 | 9.18 | 9.14 | +1.77% | 10 | 12,000 | 109,780 |
| 2024-07-18 | 9.08 | 9.02 | 9.16 | 9.02 | -0.66% | 8 | 9,000 | 81,840 |
| 2024-07-17 | 9.2 | 9.08 | 9.58 | 8.98 | +1.11% | 56 | 94,000 | 865,000 |
| 2024-07-16 | 8.98 | 8.98 | 9 | 8.94 | 0.00% | 11 | 11,000 | 98,740 |
| 2024-07-15 | 8.98 | 8.98 | 9.06 | 8.92 | -0.66% | 20 | 37,000 | 333,060 |
| 2024-07-12 | 9.16 | 9.04 | 9.2 | 9 | -0.88% | 25 | 40,000 | 362,360 |
| 2024-07-11 | 8.94 | 9.12 | 9.24 | 8.7 | +2.01% | 51 | 58,000 | 519,360 |
| 2024-07-10 | 8.94 | 8.94 | 10.7 | 8.48 | -1.97% | 459 | 803,000 | 7,797,980 |
| 2024-07-09 | 9.36 | 9.12 | 9.5 | 9.1 | -4.00% | 53 | 61,000 | 565,420 |
| 2024-07-08 | 9.68 | 9.5 | 9.7 | 9.4 | -1.66% | 34 | 50,000 | 475,620 |
| 2024-07-05 | 9.5 | 9.66 | 9.86 | 9.44 | -0.41% | 53 | 80,000 | 773,080 |
| 2024-07-04 | 10.1 | 9.7 | 10.1 | 9.4 | -4.53% | 193 | 323,000 | 3,144,800 |
| 2024-07-03 | 9.38 | 10.16 | 11.24 | 9.22 | +7.86% | 563 | 1,316,000 | 13,773,240 |
| 2024-07-02 | 9.2 | 9.42 | 9.5 | 9.04 | +1.51% | 68 | 92,000 | 851,900 |
| 2024-07-01 | 9.2 | 9.28 | 9.48 | 9.16 | +1.31% | 26 | 37,000 | 343,060 |
| 2024-06-28 | 9.36 | 9.16 | 9.44 | 9.16 | -1.72% | 18 | 24,000 | 223,380 |
| 2024-06-27 | 9.5 | 9.32 | 9.5 | 9.08 | -2.31% | 118 | 199,000 | 1,849,100 |
| 2024-06-26 | 9.54 | 9.54 | 9.78 | 9.54 | -1.24% | 16 | 23,000 | 221,500 |
| 2024-06-25 | 9.7 | 9.66 | 9.82 | 9.38 | -1.83% | 71 | 97,000 | 930,320 |
| 2024-06-24 | 9.96 | 9.84 | 9.96 | 9.78 | -1.01% | 18 | 23,000 | 226,980 |
| 2024-06-21 | 10.02 | 9.94 | 10.62 | 9.94 | +0.81% | 50 | 92,000 | 947,700 |
| 2024-06-20 | 9.82 | 9.86 | 9.98 | 9.74 | +2.49% | 35 | 49,000 | 481,520 |
| 2024-06-19 | 9.76 | 9.62 | 9.84 | 9.42 | -3.02% | 28 | 33,000 | 320,580 |
| 2024-06-18 | 10.02 | 9.92 | 10.1 | 9.76 | -1.00% | 36 | 57,000 | 566,100 |
| 2024-06-17 | 10.18 | 10.02 | 10.26 | 10.02 | -1.57% | 18 | 25,000 | 251,900 |
| 2024-06-14 | 10.14 | 10.18 | 10.18 | 10.02 | 0.00% | 13 | 18,000 | 182,220 |
| 2024-06-13 | 10.4 | 10.18 | 10.64 | 9.54 | -2.12% | 111 | 168,000 | 1,681,580 |
| 2024-06-11 | 10.62 | 10.4 | 10.66 | 10.32 | -2.80% | 62 | 85,000 | 888,480 |
| 2024-06-10 | 10.56 | 10.7 | 11 | 10.48 | +1.13% | 37 | 69,000 | 741,300 |
| 2024-06-07 | 10.4 | 10.58 | 10.58 | 10.3 | +1.54% | 63 | 122,000 | 1,274,480 |
| 2024-06-06 | 10.62 | 10.42 | 10.74 | 10.3 | -2.43% | 47 | 89,000 | 938,560 |
| 2024-06-05 | 10.5 | 10.68 | 10.94 | 10.46 | +1.71% | 58 | 121,000 | 1,284,740 |
| 2024-06-04 | 10.04 | 10.5 | 10.68 | 10.04 | +5.21% | 94 | 165,000 | 1,708,820 |
| 2024-06-03 | 9.92 | 9.98 | 10.24 | 9.54 | -1.96% | 67 | 81,000 | 798,240 |
| 2024-05-31 | 10.46 | 10.18 | 10.46 | 10 | -2.68% | 41 | 49,000 | 497,980 |
| 2024-05-30 | 10.5 | 10.46 | 10.9 | 10.46 | -0.38% | 57 | 81,000 | 860,080 |
| 2024-05-29 | 10.48 | 10.5 | 10.64 | 10.2 | 0.00% | 31 | 32,000 | 332,520 |
| 2024-05-28 | 10.14 | 10.5 | 10.9 | 10.14 | +3.55% | 53 | 66,000 | 694,080 |
| 2024-05-27 | 10.88 | 10.14 | 11.1 | 10.14 | -6.11% | 110 | 156,000 | 1,638,380 |
| 2024-05-24 | 11.24 | 10.8 | 11.46 | 10.76 | -5.10% | 99 | 141,000 | 1,555,180 |
| 2024-05-23 | 11.58 | 11.38 | 12 | 11.12 | 0.00% | 122 | 240,000 | 2,818,940 |
| 2024-05-22 | 10.88 | 11.38 | 11.6 | 10.86 | +2.15% | 67 | 106,000 | 1,195,900 |
| 2024-05-21 | 11.4 | 11.14 | 11.4 | 10.88 | -2.62% | 81 | 142,000 | 1,584,620 |
| 2024-05-20 | 11.6 | 11.44 | 11.72 | 10.7 | -1.89% | 142 | 247,000 | 2,788,200 |
| 2024-05-17 | 11.8 | 11.66 | 11.88 | 11.56 | -1.85% | 69 | 106,000 | 1,239,700 |
| 2024-05-16 | 11.92 | 11.88 | 12.08 | 11.82 | -1.00% | 63 | 108,000 | 1,289,780 |
| 2024-05-15 | 12.24 | 12 | 12.34 | 11.92 | -1.80% | 92 | 158,000 | 1,905,060 |
| 2024-05-14 | 12.02 | 12.22 | 13.28 | 12 | +0.99% | 440 | 975,000 | 12,219,240 |
| 2024-05-13 | 12.32 | 12.1 | 12.62 | 12 | -2.58% | 175 | 404,000 | 4,928,700 |
| 2024-05-10 | 12.66 | 12.42 | 12.68 | 12.42 | -0.16% | 21 | 34,000 | 426,860 |
| 2024-05-08 | 12.8 | 12.44 | 12.96 | 12.44 | -1.58% | 48 | 73,000 | 919,560 |
| 2024-05-07 | 12.66 | 12.64 | 12.74 | 12.56 | +1.12% | 30 | 49,000 | 621,140 |
| 2024-05-06 | 12.74 | 12.5 | 12.74 | 12.5 | -2.34% | 58 | 126,000 | 1,589,260 |
| 2024-05-03 | 13.04 | 12.8 | 13.04 | 12.54 | -0.31% | 76 | 128,000 | 1,638,960 |
| 2024-05-02 | 12.72 | 12.84 | 13.04 | 12.5 | +0.47% | 80 | 152,000 | 1,946,740 |
| 2024-04-30 | 12.6 | 12.78 | 12.8 | 12.6 | +0.63% | 23 | 31,000 | 395,360 |
| 2024-04-29 | 12.74 | 12.7 | 12.74 | 12.46 | -0.16% | 26 | 33,000 | 417,280 |
| 2024-04-27 | 13.3 | 12.72 | 13.36 | 12.7 | -1.40% | 35 | 55,000 | 708,760 |
| 2024-04-26 | 13 | 12.9 | 13.36 | 12.7 | +1.57% | 105 | 141,000 | 1,832,680 |
| 2024-04-25 | 13.3 | 12.7 | 13.5 | 12.64 | -2.61% | 118 | 213,000 | 2,781,200 |
| 2024-04-24 | 12.6 | 13.04 | 13.32 | 12.6 | +2.52% | 182 | 284,000 | 3,702,000 |
| 2024-04-23 | 12.72 | 12.72 | 13.66 | 12.52 | +0.32% | 393 | 680,000 | 8,863,100 |
| 2024-04-22 | 12.64 | 12.68 | 12.84 | 12.46 | -0.31% | 50 | 107,000 | 1,359,340 |
| 2024-04-19 | 12.78 | 12.72 | 12.78 | 12.54 | +1.11% | 30 | 46,000 | 581,160 |
| 2024-04-18 | 12.72 | 12.58 | 12.92 | 12.36 | -2.48% | 98 | 158,000 | 2,002,400 |
| 2024-04-17 | 12.72 | 12.9 | 13.26 | 12.62 | +2.54% | 188 | 374,000 | 4,846,720 |
| 2024-04-16 | 12.64 | 12.58 | 12.9 | 11.9 | -1.56% | 122 | 190,000 | 2,377,200 |
| 2024-04-15 | 12.62 | 12.78 | 13.06 | 12.6 | +0.79% | 101 | 190,000 | 2,448,720 |
| 2024-04-12 | 12.56 | 12.68 | 12.96 | 12.28 | +1.12% | 121 | 194,000 | 2,446,000 |
| 2024-04-11 | 12.82 | 12.54 | 13.02 | 12.54 | -2.03% | 101 | 125,000 | 1,588,380 |
| 2024-04-10 | 13 | 12.8 | 13 | 12.52 | -1.99% | 142 | 234,000 | 2,988,000 |
| 2024-04-09 | 13.2 | 13.06 | 13.44 | 12.92 | -3.26% | 169 | 287,000 | 3,765,140 |
| 2024-04-08 | 13.42 | 13.5 | 13.56 | 13.14 | 0.00% | 99 | 157,000 | 2,100,140 |
| 2024-04-05 | 13.46 | 13.5 | 13.76 | 13.06 | +1.50% | 119 | 168,000 | 2,249,180 |
| 2024-04-04 | 13.38 | 13.3 | 13.96 | 13.14 | -1.34% | 166 | 267,000 | 3,585,500 |
| 2024-04-03 | 15 | 13.48 | 15.3 | 13.3 | -5.60% | 547 | 1,036,000 | 14,219,580 |
| 2024-04-02 | 13.02 | 14.28 | 14.28 | 13 | +9.85% | 977 | 2,124,000 | 29,646,740 |
| 2024-04-01 | 13.8 | 13 | 13.8 | 12.86 | -3.99% | 567 | 987,000 | 13,021,800 |
| 2024-03-29 | 17.6 | 13.54 | 17.6 | 13.46 | -16.73% | 1458 | 2,689,000 | 38,979,300 |
| 2024-03-28 | 16.24 | 16.26 | 16.26 | 14.82 | +9.86% | 316 | 709,000 | 11,409,280 |
| 2024-03-27 | 14.48 | 14.8 | 14.8 | 13.74 | +9.79% | 571 | 1,454,000 | 21,158,540 |
| 2024-03-26 | 11.16 | 13.48 | 13.48 | 11.16 | +21.44% | 804 | 1,750,000 | 22,724,240 |
| 2024-03-25 | 11.12 | 11.1 | 11.18 | 10.7 | -0.18% | 31 | 39,000 | 428,440 |
| 2024-03-22 | 11.26 | 11.12 | 11.26 | 11.12 | -0.36% | 12 | 35,000 | 389,640 |
| 2024-03-21 | 11.26 | 11.16 | 11.26 | 11.06 | +0.54% | 11 | 12,000 | 133,960 |
| 2024-03-20 | 11.16 | 11.1 | 11.32 | 11.1 | +0.18% | 17 | 31,000 | 344,960 |
| 2024-03-19 | 11.58 | 11.08 | 11.58 | 11 | -3.82% | 68 | 164,000 | 1,849,780 |
| 2024-03-18 | 11.54 | 11.52 | 11.6 | 11.34 | +0.52% | 21 | 47,000 | 541,700 |
| 2024-03-15 | 11.46 | 11.46 | 11.56 | 11.3 | -0.35% | 23 | 26,000 | 296,380 |
| 2024-03-14 | 12.06 | 11.5 | 12.1 | 11.5 | -2.71% | 45 | 87,000 | 1,010,700 |
| 2024-03-13 | 11.88 | 11.82 | 12.18 | 11.56 | +1.90% | 130 | 265,000 | 3,143,240 |
| 2024-03-12 | 11 | 11.6 | 11.76 | 10.92 | +4.50% | 78 | 150,000 | 1,705,980 |
| 2024-03-11 | 11.1 | 11.1 | 11.1 | 10.86 | -0.18% | 24 | 32,000 | 353,200 |
| 2024-03-07 | 11.24 | 11.12 | 11.26 | 11.12 | -0.18% | 19 | 20,000 | 223,260 |
| 2024-03-06 | 11.24 | 11.14 | 11.6 | 11.1 | 0.00% | 63 | 91,000 | 1,027,680 |
| 2024-03-05 | 11.22 | 11.14 | 11.22 | 11.12 | -0.89% | 9 | 13,000 | 145,120 |
| 2024-03-04 | 11.2 | 11.24 | 11.28 | 11.2 | -0.88% | 4 | 4,000 | 44,980 |
| 2024-03-01 | 11.08 | 11.34 | 11.54 | 11 | +1.25% | 29 | 44,000 | 498,620 |
| 2024-02-29 | 11.04 | 11.2 | 11.2 | 11 | +1.45% | 15 | 16,000 | 177,860 |
| 2024-02-28 | 11.26 | 11.04 | 11.56 | 10.76 | -2.30% | 66 | 143,000 | 1,610,360 |
| 2024-02-27 | 11.28 | 11.3 | 11.48 | 11.18 | +1.25% | 15 | 18,000 | 204,100 |
| 2024-02-26 | 10.98 | 11.16 | 11.5 | 10.98 | +3.53% | 40 | 68,000 | 764,540 |
| 2024-02-22 | 10.84 | 10.78 | 11.16 | 10.6 | +1.13% | 38 | 46,000 | 498,360 |
| 2024-02-21 | 11.02 | 10.66 | 11.28 | 10.52 | -5.83% | 68 | 82,000 | 886,660 |
| 2024-02-20 | 11.8 | 11.32 | 11.8 | 11.2 | -3.25% | 40 | 48,000 | 549,880 |
| 2024-02-19 | 11.74 | 11.7 | 11.78 | 11.6 | +1.39% | 8 | 10,000 | 117,080 |
| 2024-02-16 | 11.8 | 11.54 | 12 | 11.54 | -1.54% | 44 | 84,000 | 989,640 |
| 2024-02-15 | 11.88 | 11.72 | 11.88 | 11.6 | +0.69% | 10 | 12,000 | 140,240 |
| 2024-02-14 | 11.66 | 11.64 | 11.96 | 11.58 | +0.52% | 43 | 63,000 | 741,600 |
| 2024-02-13 | 11.68 | 11.58 | 12 | 11.58 | +0.70% | 88 | 155,000 | 1,825,000 |
| 2024-02-12 | 11.48 | 11.5 | 11.72 | 11.48 | +0.17% | 26 | 56,000 | 645,460 |
| 2024-02-09 | 11.96 | 11.48 | 11.98 | 11.48 | -3.04% | 83 | 146,000 | 1,707,600 |
| 2024-02-08 | 11.9 | 11.84 | 12 | 11.76 | -0.84% | 32 | 43,000 | 511,800 |
| 2024-02-07 | 12.3 | 11.94 | 12.3 | 11.76 | +1.02% | 52 | 103,000 | 1,224,480 |
| 2024-02-06 | 11.84 | 11.82 | 11.98 | 11.52 | +1.20% | 68 | 139,000 | 1,647,620 |
| 2024-02-05 | 11.74 | 11.68 | 11.86 | 11.36 | 0.00% | 99 | 184,000 | 2,129,260 |
| 2024-02-02 | 11.82 | 11.68 | 11.9 | 11.42 | -1.18% | 69 | 89,000 | 1,040,340 |
| 2024-02-01 | 11.96 | 11.82 | 11.98 | 11.82 | -1.17% | 31 | 44,000 | 523,200 |
| 2024-01-31 | 11.86 | 11.96 | 12.16 | 11.86 | +0.34% | 43 | 92,000 | 1,106,740 |
| 2024-01-30 | 12.24 | 11.92 | 12.24 | 11.84 | -1.32% | 41 | 63,000 | 755,040 |
| 2024-01-29 | 12.28 | 12.08 | 12.3 | 11.84 | -1.31% | 71 | 113,000 | 1,363,080 |
| 2024-01-26 | 12.58 | 12.24 | 12.6 | 11.62 | +0.33% | 92 | 153,000 | 1,838,960 |
| 2024-01-25 | 12.3 | 12.2 | 12.88 | 12.18 | -0.81% | 72 | 186,000 | 2,303,880 |
| 2024-01-24 | 12.14 | 12.3 | 12.3 | 11.74 | +2.67% | 134 | 358,000 | 4,302,440 |
| 2024-01-23 | 11.64 | 11.98 | 11.98 | 11.64 | +2.39% | 66 | 120,000 | 1,422,000 |
| 2024-01-22 | 11.74 | 11.7 | 11.86 | 11.64 | +0.17% | 35 | 56,000 | 658,080 |
| 2024-01-19 | 11.88 | 11.68 | 12.02 | 11.42 | -0.17% | 81 | 136,000 | 1,601,100 |
| 2024-01-18 | 11.8 | 11.7 | 11.98 | 11.56 | -0.68% | 68 | 119,000 | 1,403,880 |
| 2024-01-17 | 11.88 | 11.78 | 11.9 | 11.6 | -0.67% | 135 | 176,000 | 2,062,220 |
| 2024-01-16 | 11.88 | 11.86 | 12.4 | 11.5 | +1.19% | 257 | 465,000 | 5,552,080 |
| 2024-01-15 | 11.34 | 11.72 | 11.88 | 11.34 | +1.91% | 106 | 200,000 | 2,327,740 |
| 2024-01-12 | 11.4 | 11.5 | 11.7 | 11.26 | -0.52% | 164 | 193,000 | 2,211,600 |
| 2024-01-11 | 11.38 | 11.56 | 11.72 | 11.2 | -0.86% | 103 | 171,000 | 1,952,780 |
| 2024-01-10 | 11.3 | 11.66 | 12.4 | 11.18 | +4.11% | 319 | 613,000 | 7,162,280 |
| 2024-01-09 | 11.18 | 11.2 | 13 | 10.62 | +1.45% | 867 | 1,908,000 | 22,355,840 |
| 2024-01-08 | 10.52 | 11.04 | 11.24 | 10.5 | +3.18% | 87 | 164,000 | 1,801,120 |
| 2024-01-05 | 10.6 | 10.7 | 10.76 | 10.4 | +3.88% | 44 | 106,000 | 1,126,900 |
| 2024-01-04 | 10.5 | 10.3 | 10.58 | 10.24 | -0.77% | 50 | 101,000 | 1,052,120 |
| 2024-01-03 | 9.92 | 10.38 | 10.44 | 9.92 | 0.00% | 23 | 30,000 | 306,580 |