Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 7.26 | 7.5 | 7.61 | 7.21 | +4.75% | 95 | 199,000 | 1,478,850 |
| 2024-12-28 | 7.18 | 7.16 | 7.4 | 7.12 | -0.42% | 93 | 188,000 | 1,362,650 |
| 2024-12-27 | 6.95 | 7.19 | 7.2 | 6.93 | +3.16% | 63 | 145,000 | 1,027,890 |
| 2024-12-26 | 6.97 | 6.97 | 7.04 | 6.92 | +1.01% | 39 | 58,000 | 405,630 |
| 2024-12-25 | 7.02 | 6.9 | 7.23 | 6.88 | -0.43% | 100 | 225,000 | 1,589,600 |
| 2024-12-24 | 7.05 | 6.93 | 7.05 | 6.88 | -1.28% | 32 | 53,000 | 368,690 |
| 2024-12-23 | 7.02 | 7.02 | 7.25 | 7.02 | +0.57% | 51 | 99,000 | 706,960 |
| 2024-12-20 | 6.89 | 6.98 | 7.22 | 6.85 | +3.41% | 162 | 446,000 | 3,098,350 |
| 2024-12-19 | 7.07 | 6.75 | 7.07 | 6.7 | +0.75% | 31 | 68,000 | 459,260 |
| 2024-12-18 | 6.43 | 6.7 | 7.25 | 6.25 | +4.20% | 117 | 317,000 | 2,145,250 |
| 2024-12-17 | 6.48 | 6.43 | 6.92 | 6.39 | -0.92% | 61 | 141,000 | 933,010 |
| 2024-12-16 | 6.64 | 6.49 | 6.75 | 6.43 | -2.99% | 43 | 106,000 | 690,460 |
| 2024-12-13 | 6.71 | 6.69 | 6.71 | 6.61 | -0.30% | 12 | 12,000 | 79,980 |
| 2024-12-12 | 6.75 | 6.71 | 6.75 | 6.61 | -1.47% | 34 | 50,000 | 334,540 |
| 2024-12-11 | 6.9 | 6.81 | 6.9 | 6.69 | -1.30% | 15 | 19,000 | 128,660 |
| 2024-12-10 | 7 | 6.9 | 7.05 | 6.86 | -3.09% | 19 | 26,000 | 180,060 |
| 2024-12-09 | 6.97 | 7.12 | 7.22 | 6.97 | +0.85% | 19 | 28,000 | 200,090 |
| 2024-12-06 | 7 | 7.06 | 7.06 | 6.92 | +3.67% | 17 | 36,000 | 253,380 |
| 2024-12-05 | 7.06 | 6.81 | 7.06 | 6.74 | -2.71% | 47 | 65,000 | 444,940 |
| 2024-12-04 | 6.68 | 7 | 7.34 | 6.68 | +2.49% | 68 | 94,000 | 664,980 |
| 2024-12-03 | 7.12 | 6.83 | 7.23 | 6.82 | -2.15% | 49 | 75,000 | 525,930 |
| 2024-12-02 | 7 | 6.98 | 7 | 6.86 | +1.90% | 15 | 21,000 | 145,770 |
| 2024-11-29 | 6.94 | 6.85 | 7.2 | 6.8 | -1.15% | 60 | 152,000 | 1,062,720 |
| 2024-11-28 | 6.87 | 6.93 | 7.09 | 6.65 | +1.17% | 46 | 63,000 | 436,250 |
| 2024-11-27 | 7.06 | 6.85 | 7.15 | 6.51 | +0.59% | 89 | 206,000 | 1,390,150 |
| 2024-11-26 | 7.3 | 6.81 | 7.3 | 6.81 | -5.42% | 59 | 99,000 | 705,360 |
| 2024-11-25 | 7.53 | 7.2 | 7.53 | 7.2 | -4.89% | 42 | 89,000 | 656,710 |
| 2024-11-22 | 7.49 | 7.57 | 7.79 | 7.43 | 0.00% | 77 | 124,000 | 937,980 |
| 2024-11-21 | 7.73 | 7.57 | 7.74 | 7.52 | -0.92% | 36 | 44,000 | 332,870 |
| 2024-11-20 | 7.68 | 7.64 | 7.72 | 7.64 | -0.52% | 11 | 16,000 | 122,980 |
| 2024-11-19 | 7.88 | 7.68 | 7.88 | 7.58 | -0.65% | 59 | 91,000 | 697,990 |
| 2024-11-18 | 7.89 | 7.73 | 8.12 | 7.73 | -2.28% | 54 | 99,000 | 784,030 |
| 2024-11-15 | 7.86 | 7.91 | 8.17 | 7.81 | +0.64% | 65 | 115,000 | 917,060 |
| 2024-11-14 | 7.98 | 7.86 | 8.02 | 7.82 | -1.75% | 41 | 61,000 | 481,330 |
| 2024-11-13 | 8.12 | 8 | 8.13 | 8 | -1.36% | 22 | 27,000 | 217,400 |
| 2024-11-12 | 8.02 | 8.11 | 8.11 | 8.01 | 0.00% | 30 | 49,000 | 396,150 |
| 2024-11-11 | 8.11 | 8.11 | 8.31 | 7.93 | +0.87% | 84 | 152,000 | 1,226,920 |
| 2024-11-08 | 7.9 | 8.04 | 8.46 | 7.9 | +3.08% | 354 | 701,000 | 5,732,880 |
| 2024-11-07 | 7.85 | 7.8 | 7.86 | 7.66 | -0.51% | 17 | 31,000 | 240,470 |
| 2024-11-06 | 7.79 | 7.84 | 7.84 | 7.64 | +2.75% | 34 | 56,000 | 435,240 |
| 2024-11-05 | 7.7 | 7.63 | 7.86 | 7.6 | -0.78% | 30 | 55,000 | 422,370 |
| 2024-11-02 | 7.76 | 7.69 | 7.76 | 7.64 | +0.92% | 11 | 12,000 | 92,360 |
| 2024-11-01 | 7.54 | 7.62 | 7.87 | 7.54 | -2.31% | 44 | 74,000 | 569,660 |
| 2024-10-31 | 7.7 | 7.8 | 7.88 | 7.56 | -0.38% | 39 | 91,000 | 705,040 |
| 2024-10-30 | 7.94 | 7.83 | 7.95 | 7.72 | +0.77% | 13 | 20,000 | 156,370 |
| 2024-10-29 | 7.76 | 7.77 | 7.94 | 7.68 | +0.39% | 9 | 10,000 | 77,730 |
| 2024-10-28 | 7.53 | 7.74 | 7.86 | 7.52 | 0.00% | 40 | 65,000 | 498,320 |
| 2024-10-25 | 7.96 | 7.74 | 8.13 | 7.52 | -2.76% | 82 | 128,000 | 994,910 |
| 2024-10-24 | 7.99 | 7.96 | 7.99 | 7.86 | -0.62% | 43 | 56,000 | 444,030 |
| 2024-10-23 | 7.91 | 8.01 | 8.11 | 7.91 | -1.11% | 25 | 41,000 | 328,550 |
| 2024-10-22 | 8.21 | 8.1 | 8.29 | 7.85 | -1.58% | 82 | 147,000 | 1,183,350 |
| 2024-10-21 | 8.36 | 8.23 | 8.55 | 8.13 | -0.96% | 50 | 71,000 | 588,110 |
| 2024-10-18 | 8.31 | 8.31 | 8.46 | 8.25 | 0.00% | 77 | 115,000 | 959,030 |
| 2024-10-17 | 8.45 | 8.31 | 8.7 | 8.26 | +0.61% | 132 | 349,000 | 2,936,360 |
| 2024-10-16 | 8.71 | 8.26 | 8.72 | 8.24 | -3.95% | 69 | 119,000 | 1,010,920 |
| 2024-10-15 | 8.5 | 8.6 | 8.74 | 8.43 | +2.02% | 69 | 133,000 | 1,141,990 |
| 2024-10-14 | 8.06 | 8.43 | 8.6 | 8.06 | +4.46% | 89 | 196,000 | 1,650,960 |
| 2024-10-11 | 8.28 | 8.07 | 8.31 | 8.07 | -0.49% | 28 | 54,000 | 440,590 |
| 2024-10-10 | 8.38 | 8.11 | 8.38 | 8.11 | -0.49% | 24 | 37,000 | 303,310 |
| 2024-10-09 | 8.3 | 8.15 | 8.44 | 8.03 | -1.21% | 50 | 81,000 | 660,820 |
| 2024-10-08 | 8.26 | 8.25 | 8.33 | 8.07 | -0.96% | 38 | 74,000 | 607,850 |
| 2024-10-07 | 8.39 | 8.33 | 8.62 | 8.14 | -0.83% | 74 | 120,000 | 999,320 |
| 2024-10-04 | 8.48 | 8.4 | 8.5 | 8.29 | +1.94% | 33 | 59,000 | 493,680 |
| 2024-10-03 | 8.13 | 8.24 | 8.59 | 8.08 | +2.62% | 102 | 212,000 | 1,770,110 |
| 2024-10-02 | 8.44 | 8.03 | 8.47 | 7.98 | -4.06% | 82 | 140,000 | 1,152,570 |
| 2024-10-01 | 8.49 | 8.37 | 8.94 | 8.33 | -1.99% | 102 | 255,000 | 2,166,270 |
| 2024-09-30 | 8.67 | 8.54 | 8.88 | 8.49 | -1.50% | 78 | 135,000 | 1,169,640 |
| 2024-09-27 | 8.57 | 8.67 | 8.68 | 8.48 | -0.34% | 54 | 68,000 | 583,570 |
| 2024-09-26 | 8.73 | 8.7 | 8.82 | 8.69 | -1.92% | 32 | 85,000 | 743,850 |
| 2024-09-25 | 8.97 | 8.87 | 9.4 | 8.61 | -1.00% | 195 | 437,000 | 3,978,000 |
| 2024-09-24 | 8.75 | 8.96 | 9.1 | 8.75 | +2.52% | 58 | 128,000 | 1,147,310 |
| 2024-09-23 | 8.79 | 8.74 | 8.99 | 8.58 | +0.58% | 87 | 167,000 | 1,474,200 |
| 2024-09-20 | 8.29 | 8.69 | 8.88 | 8.27 | +6.36% | 191 | 346,000 | 2,966,450 |
| 2024-09-19 | 8.33 | 8.17 | 8.36 | 8.13 | -2.39% | 54 | 95,000 | 781,960 |
| 2024-09-18 | 8.5 | 8.37 | 8.89 | 8.29 | +0.97% | 85 | 131,000 | 1,129,760 |
| 2024-09-17 | 8.34 | 8.29 | 8.39 | 8.08 | -0.60% | 51 | 131,000 | 1,080,740 |
| 2024-09-16 | 8.06 | 8.34 | 8.5 | 8.06 | +3.47% | 95 | 168,000 | 1,393,930 |
| 2024-09-13 | 7.89 | 8.06 | 8.06 | 7.88 | +1.38% | 17 | 23,000 | 183,330 |
| 2024-09-12 | 7.9 | 7.95 | 8.18 | 7.87 | -0.62% | 30 | 41,000 | 328,930 |
| 2024-09-11 | 8.12 | 8 | 8.17 | 7.99 | +1.65% | 16 | 21,000 | 169,910 |
| 2024-09-10 | 8.38 | 7.87 | 8.39 | 7.87 | -4.61% | 50 | 72,000 | 582,900 |
| 2024-09-09 | 8.05 | 8.25 | 8.28 | 7.97 | +2.61% | 23 | 46,000 | 372,100 |
| 2024-09-06 | 8.03 | 8.04 | 8.15 | 8.03 | +0.12% | 14 | 30,000 | 241,680 |
| 2024-09-05 | 8.06 | 8.03 | 8.36 | 7.85 | +1.26% | 68 | 106,000 | 873,860 |
| 2024-09-04 | 7.79 | 7.93 | 7.95 | 7.67 | +1.67% | 36 | 58,000 | 456,090 |
| 2024-09-03 | 7.82 | 7.8 | 7.93 | 7.57 | -0.26% | 39 | 48,000 | 371,440 |
| 2024-09-02 | 7.91 | 7.82 | 7.94 | 7.61 | -3.10% | 58 | 91,000 | 706,330 |
| 2024-08-30 | 8.09 | 8.07 | 8.24 | 7.71 | 0.00% | 99 | 237,000 | 1,894,580 |
| 2024-08-29 | 8.13 | 8.07 | 8.5 | 8.07 | -0.74% | 72 | 170,000 | 1,394,090 |
| 2024-08-28 | 8.19 | 8.13 | 8.19 | 7.96 | -0.49% | 39 | 63,000 | 507,580 |
| 2024-08-27 | 8.19 | 8.17 | 8.4 | 8.17 | 0.00% | 23 | 35,000 | 287,200 |
| 2024-08-26 | 8.07 | 8.17 | 8.34 | 8.07 | +2.13% | 38 | 57,000 | 467,820 |
| 2024-08-23 | 8.07 | 8 | 8.15 | 7.94 | -1.96% | 97 | 221,000 | 1,769,810 |
| 2024-08-22 | 8.37 | 8.16 | 8.48 | 8.1 | -2.97% | 51 | 117,000 | 966,750 |
| 2024-08-21 | 8.46 | 8.41 | 8.55 | 8.4 | -0.36% | 30 | 57,000 | 482,760 |
| 2024-08-20 | 8.7 | 8.44 | 8.79 | 8.21 | -4.09% | 160 | 313,000 | 2,651,360 |
| 2024-08-19 | 8.95 | 8.8 | 9.18 | 8.8 | -0.56% | 69 | 121,000 | 1,082,890 |
| 2024-08-16 | 8.58 | 8.85 | 9.5 | 8.55 | +2.31% | 275 | 547,000 | 5,002,470 |
| 2024-08-15 | 8.78 | 8.65 | 8.8 | 8.59 | +0.12% | 41 | 61,000 | 529,920 |
| 2024-08-14 | 8.87 | 8.64 | 9 | 8.58 | -1.59% | 68 | 114,000 | 1,002,180 |
| 2024-08-13 | 8.63 | 8.78 | 8.9 | 8.53 | +2.81% | 60 | 120,000 | 1,042,550 |
| 2024-08-12 | 8.45 | 8.54 | 8.68 | 8.45 | +0.83% | 26 | 39,000 | 332,390 |
| 2024-08-09 | 8.6 | 8.47 | 8.74 | 8.37 | -0.35% | 67 | 142,000 | 1,210,130 |
| 2024-08-08 | 8.47 | 8.5 | 8.59 | 8.36 | +0.47% | 58 | 98,000 | 829,990 |
| 2024-08-07 | 8.25 | 8.46 | 8.46 | 8.14 | +2.55% | 44 | 108,000 | 902,580 |
| 2024-08-06 | 8.21 | 8.25 | 8.42 | 7.95 | -0.36% | 69 | 126,000 | 1,040,990 |
| 2024-08-05 | 8.5 | 8.28 | 8.5 | 8.14 | -4.28% | 150 | 253,000 | 2,087,820 |
| 2024-08-02 | 8.76 | 8.65 | 8.87 | 8.57 | -1.14% | 27 | 40,000 | 347,760 |
| 2024-08-01 | 8.76 | 8.75 | 8.99 | 8.72 | +0.34% | 35 | 57,000 | 503,210 |
| 2024-07-31 | 8.44 | 8.72 | 8.79 | 8.44 | +2.11% | 48 | 98,000 | 857,600 |
| 2024-07-30 | 8.42 | 8.54 | 8.84 | 8.4 | +1.67% | 68 | 107,000 | 921,720 |
| 2024-07-29 | 8.78 | 8.4 | 8.79 | 8.32 | -6.15% | 110 | 175,000 | 1,499,060 |
| 2024-07-26 | 8.88 | 8.95 | 9.1 | 8.75 | +2.05% | 151 | 243,000 | 2,160,460 |
| 2024-07-25 | 8.95 | 8.77 | 8.95 | 8.63 | -1.02% | 130 | 226,000 | 1,982,720 |
| 2024-07-24 | 9.27 | 8.86 | 9.39 | 8.8 | -2.96% | 165 | 302,000 | 2,750,090 |
| 2024-07-23 | 9 | 9.13 | 9.27 | 8.91 | +3.05% | 178 | 397,000 | 3,629,360 |
| 2024-07-22 | 8.93 | 8.86 | 9.23 | 8.81 | +0.68% | 115 | 218,000 | 1,958,930 |
| 2024-07-19 | 8.56 | 8.8 | 8.91 | 8.56 | +4.02% | 124 | 221,000 | 1,944,980 |
| 2024-07-18 | 8.46 | 8.46 | 8.56 | 8.28 | +1.32% | 52 | 99,000 | 835,730 |
| 2024-07-17 | 8.59 | 8.35 | 8.77 | 8.35 | -1.42% | 55 | 126,000 | 1,076,050 |
| 2024-07-16 | 8.27 | 8.47 | 8.62 | 7.97 | +2.29% | 92 | 184,000 | 1,528,080 |
| 2024-07-15 | 8.37 | 8.28 | 8.51 | 8.11 | +0.49% | 44 | 67,000 | 557,740 |
| 2024-07-12 | 8.52 | 8.24 | 8.53 | 8.17 | -1.90% | 70 | 96,000 | 795,930 |
| 2024-07-11 | 7.71 | 8.4 | 8.56 | 7.71 | +2.19% | 136 | 275,000 | 2,227,780 |
| 2024-07-10 | 8.78 | 8.22 | 8.78 | 8.2 | -7.22% | 219 | 460,000 | 3,859,480 |
| 2024-07-09 | 9.21 | 8.86 | 9.41 | 8.62 | -4.32% | 246 | 430,000 | 3,875,730 |
| 2024-07-08 | 9.37 | 9.26 | 9.44 | 9.13 | -1.07% | 43 | 81,000 | 750,550 |
| 2024-07-05 | 9.21 | 9.36 | 9.45 | 9.2 | +1.63% | 112 | 213,000 | 1,981,560 |
| 2024-07-04 | 9.31 | 9.21 | 9.37 | 9.19 | -2.02% | 169 | 317,000 | 2,936,530 |
| 2024-07-03 | 9.57 | 9.4 | 9.59 | 9.37 | -1.78% | 112 | 219,000 | 2,080,170 |
| 2024-07-02 | 9.64 | 9.57 | 9.73 | 9.43 | -0.31% | 379 | 668,000 | 6,404,910 |
| 2024-07-01 | 10.03 | 9.6 | 10.19 | 9.56 | -4.95% | 803 | 1,276,000 | 12,379,540 |
| 2024-06-28 | 10.32 | 10.1 | 10.32 | 10.1 | -0.98% | 27 | 65,000 | 660,130 |
| 2024-06-27 | 10.35 | 10.2 | 10.35 | 10.05 | -0.49% | 41 | 60,000 | 610,480 |
| 2024-06-26 | 10.37 | 10.25 | 10.38 | 10.16 | +0.89% | 44 | 67,000 | 687,770 |
| 2024-06-25 | 10.21 | 10.16 | 10.49 | 9.96 | -2.78% | 73 | 143,000 | 1,445,470 |
| 2024-06-24 | 10.72 | 10.45 | 10.73 | 10.31 | -0.95% | 25 | 26,000 | 272,290 |
| 2024-06-21 | 10.53 | 10.55 | 10.76 | 10.3 | +0.48% | 41 | 60,000 | 628,430 |
| 2024-06-20 | 10.44 | 10.5 | 10.8 | 10.2 | +3.45% | 65 | 109,000 | 1,141,320 |
| 2024-06-19 | 10.67 | 10.15 | 11.19 | 10.15 | -3.15% | 266 | 457,000 | 4,924,120 |
| 2024-06-18 | 10.93 | 10.48 | 10.93 | 10.48 | -3.68% | 38 | 71,000 | 754,560 |
| 2024-06-17 | 11.35 | 10.88 | 11.35 | 10.85 | -0.91% | 42 | 65,000 | 716,430 |
| 2024-06-14 | 10.89 | 10.98 | 11.16 | 10.86 | -0.54% | 51 | 69,000 | 761,760 |
| 2024-06-13 | 10.79 | 11.04 | 11.14 | 10.4 | -0.99% | 172 | 258,000 | 2,789,090 |
| 2024-06-11 | 11.46 | 11.15 | 11.46 | 10.9 | -2.62% | 74 | 170,000 | 1,897,540 |
| 2024-06-10 | 11.89 | 11.45 | 11.91 | 11.39 | -1.63% | 52 | 92,000 | 1,060,490 |
| 2024-06-07 | 10.98 | 11.64 | 11.69 | 10.98 | +7.18% | 162 | 346,000 | 3,945,850 |
| 2024-06-06 | 11.07 | 10.86 | 11.29 | 10.73 | -3.04% | 72 | 102,000 | 1,115,500 |
| 2024-06-05 | 11.2 | 11.2 | 11.79 | 10.97 | +2.19% | 136 | 300,000 | 3,381,520 |
| 2024-06-04 | 10.55 | 10.96 | 11.5 | 10.34 | +4.78% | 133 | 297,000 | 3,242,210 |
| 2024-06-03 | 10.77 | 10.46 | 10.77 | 9.88 | +0.48% | 125 | 240,000 | 2,446,990 |
| 2024-05-31 | 10.98 | 10.41 | 10.98 | 10.11 | -5.45% | 164 | 402,000 | 4,185,910 |
| 2024-05-30 | 11.22 | 11.01 | 11.26 | 11 | -1.34% | 30 | 54,000 | 602,040 |
| 2024-05-29 | 11.4 | 11.16 | 11.4 | 10.53 | -0.71% | 84 | 123,000 | 1,344,840 |
| 2024-05-28 | 10.6 | 11.24 | 11.79 | 10.51 | +6.04% | 167 | 330,000 | 3,737,660 |
| 2024-05-27 | 11.1 | 10.6 | 11.24 | 10.29 | -5.19% | 152 | 214,000 | 2,300,360 |
| 2024-05-24 | 11.7 | 11.18 | 11.9 | 10.94 | -4.44% | 219 | 425,000 | 4,798,680 |
| 2024-05-23 | 12.16 | 11.7 | 12.19 | 11.54 | -3.47% | 152 | 228,000 | 2,683,800 |
| 2024-05-22 | 12.04 | 12.12 | 12.2 | 12 | +0.66% | 52 | 85,000 | 1,030,870 |
| 2024-05-21 | 12.49 | 12.04 | 12.5 | 11.95 | -3.53% | 212 | 391,000 | 4,711,880 |
| 2024-05-20 | 12.43 | 12.48 | 12.72 | 12.4 | -0.48% | 79 | 128,000 | 1,600,350 |
| 2024-05-17 | 12.61 | 12.54 | 12.66 | 12.42 | -0.32% | 56 | 64,000 | 801,990 |
| 2024-05-16 | 12.63 | 12.58 | 12.84 | 12.48 | -0.63% | 120 | 207,000 | 2,609,630 |
| 2024-05-15 | 12.9 | 12.66 | 12.9 | 12.66 | -1.63% | 129 | 256,000 | 3,254,100 |
| 2024-05-14 | 12.73 | 12.87 | 13.01 | 12.63 | +1.18% | 203 | 400,000 | 5,153,570 |
| 2024-05-13 | 12.77 | 12.72 | 12.96 | 12.7 | +0.08% | 122 | 257,000 | 3,291,990 |
| 2024-05-10 | 12.8 | 12.71 | 12.87 | 12.66 | -0.55% | 30 | 55,000 | 700,690 |
| 2024-05-08 | 12.68 | 12.78 | 12.89 | 12.62 | +0.24% | 111 | 218,000 | 2,778,530 |
| 2024-05-07 | 12.68 | 12.75 | 12.87 | 12.66 | +0.63% | 80 | 129,000 | 1,642,960 |
| 2024-05-06 | 12.6 | 12.67 | 12.78 | 12.6 | 0.00% | 135 | 168,000 | 2,135,800 |
| 2024-05-03 | 12.7 | 12.67 | 12.79 | 12.64 | -1.02% | 51 | 108,000 | 1,370,230 |
| 2024-05-02 | 12.92 | 12.8 | 12.93 | 12.48 | -0.39% | 182 | 342,000 | 4,341,490 |
| 2024-04-30 | 12.89 | 12.85 | 12.97 | 12.76 | +0.16% | 39 | 86,000 | 1,103,830 |
| 2024-04-29 | 12.9 | 12.83 | 12.92 | 12.71 | -0.39% | 85 | 121,000 | 1,549,680 |
| 2024-04-27 | 12.89 | 12.88 | 13.07 | 12.8 | +0.23% | 56 | 129,000 | 1,669,880 |
| 2024-04-26 | 12.89 | 12.85 | 12.96 | 12.76 | -0.85% | 51 | 75,000 | 964,790 |
| 2024-04-25 | 13.09 | 12.96 | 13.09 | 12.77 | -0.38% | 89 | 133,000 | 1,711,640 |
| 2024-04-24 | 12.96 | 13.01 | 13.05 | 12.7 | +0.31% | 98 | 148,000 | 1,901,400 |
| 2024-04-23 | 13.12 | 12.97 | 13.22 | 12.95 | -0.46% | 79 | 156,000 | 2,033,180 |
| 2024-04-22 | 13.07 | 13.03 | 13.15 | 13.02 | -0.69% | 57 | 117,000 | 1,526,890 |
| 2024-04-19 | 12.94 | 13.12 | 13.12 | 12.93 | +1.23% | 68 | 161,000 | 2,099,030 |
| 2024-04-18 | 13.05 | 12.96 | 13.11 | 12.94 | -0.99% | 82 | 169,000 | 2,200,630 |
| 2024-04-17 | 13.21 | 13.09 | 13.26 | 13.04 | -0.30% | 76 | 109,000 | 1,429,110 |
| 2024-04-16 | 13.1 | 13.13 | 13.33 | 13.03 | +0.77% | 110 | 189,000 | 2,488,920 |
| 2024-04-15 | 13.24 | 13.03 | 13.41 | 12.66 | -1.59% | 378 | 588,000 | 7,644,180 |
| 2024-04-12 | 13.46 | 13.24 | 13.47 | 13.21 | -0.60% | 133 | 192,000 | 2,544,850 |
| 2024-04-11 | 13.34 | 13.32 | 13.86 | 13.22 | -0.22% | 194 | 275,000 | 3,717,640 |
| 2024-04-10 | 13.54 | 13.35 | 13.83 | 12.91 | -1.98% | 539 | 864,000 | 11,471,490 |
| 2024-04-09 | 14.24 | 13.62 | 14.5 | 13.51 | -4.35% | 345 | 567,000 | 7,891,780 |
| 2024-04-08 | 13.65 | 14.24 | 14.6 | 13.5 | +5.48% | 532 | 1,033,000 | 14,502,890 |
| 2024-04-05 | 13.63 | 13.5 | 13.99 | 13.15 | -1.10% | 317 | 547,000 | 7,385,500 |
| 2024-04-04 | 14 | 13.65 | 14.04 | 13.56 | +0.37% | 87 | 156,000 | 2,140,720 |
| 2024-04-03 | 13.39 | 13.6 | 14.3 | 13.39 | +2.72% | 721 | 1,432,000 | 19,871,120 |
| 2024-04-02 | 13.08 | 13.24 | 13.54 | 13.02 | +1.38% | 339 | 529,000 | 7,046,550 |
| 2024-04-01 | 12.94 | 13.06 | 13.09 | 12.85 | +1.63% | 132 | 184,000 | 2,381,570 |
| 2024-03-29 | 12.9 | 12.85 | 12.98 | 12.79 | +0.08% | 75 | 118,000 | 1,519,450 |
| 2024-03-28 | 12.89 | 12.84 | 12.96 | 12.67 | +0.23% | 108 | 229,000 | 2,941,700 |
| 2024-03-27 | 12.76 | 12.81 | 13.03 | 12.76 | -1.46% | 89 | 125,000 | 1,607,020 |
| 2024-03-26 | 13.14 | 13 | 13.14 | 12.6 | +0.62% | 91 | 115,000 | 1,483,270 |
| 2024-03-25 | 13.13 | 12.92 | 13.27 | 12.8 | -1.15% | 112 | 173,000 | 2,239,200 |
| 2024-03-22 | 13.08 | 13.07 | 13.46 | 13.01 | +0.69% | 220 | 366,000 | 4,861,380 |
| 2024-03-21 | 12.89 | 12.98 | 13 | 12.76 | +1.96% | 119 | 267,000 | 3,452,070 |
| 2024-03-20 | 12.76 | 12.73 | 12.94 | 12.73 | -1.16% | 80 | 137,000 | 1,752,220 |
| 2024-03-19 | 12.68 | 12.88 | 13 | 12.67 | +0.55% | 161 | 365,000 | 4,712,610 |
| 2024-03-18 | 12.89 | 12.81 | 12.9 | 12.51 | +0.39% | 165 | 317,000 | 4,047,370 |
| 2024-03-15 | 12.66 | 12.76 | 12.9 | 12.61 | +1.27% | 102 | 134,000 | 1,708,970 |
| 2024-03-14 | 12.85 | 12.6 | 12.9 | 12.4 | -2.25% | 207 | 335,000 | 4,269,540 |
| 2024-03-13 | 13.15 | 12.89 | 13.15 | 12.83 | -0.85% | 118 | 250,000 | 3,238,840 |
| 2024-03-12 | 13.1 | 13 | 13.1 | 12.9 | -0.61% | 86 | 154,000 | 2,000,490 |
| 2024-03-11 | 13.01 | 13.08 | 13.17 | 13.01 | -0.08% | 52 | 66,000 | 862,380 |
| 2024-03-07 | 13.2 | 13.09 | 13.21 | 12.85 | -0.76% | 140 | 220,000 | 2,862,250 |
| 2024-03-06 | 13.2 | 13.19 | 13.24 | 13.06 | +0.69% | 56 | 84,000 | 1,103,420 |
| 2024-03-05 | 13.24 | 13.1 | 13.32 | 13 | -0.23% | 147 | 338,000 | 4,441,940 |
| 2024-03-04 | 13.12 | 13.13 | 13.31 | 13.01 | +0.92% | 113 | 157,000 | 2,065,810 |
| 2024-03-01 | 13.12 | 13.01 | 13.13 | 12.97 | -0.23% | 101 | 153,000 | 1,995,270 |
| 2024-02-29 | 12.95 | 13.04 | 13.75 | 12.8 | +0.62% | 456 | 794,000 | 10,477,940 |
| 2024-02-28 | 13.1 | 12.96 | 13.21 | 12.81 | -0.15% | 90 | 154,000 | 2,001,770 |
| 2024-02-27 | 13.49 | 12.98 | 13.49 | 12.91 | -2.41% | 285 | 454,000 | 5,936,400 |
| 2024-02-26 | 12.87 | 13.3 | 13.54 | 12.46 | +5.72% | 413 | 736,000 | 9,688,500 |
| 2024-02-22 | 12.46 | 12.58 | 13 | 12.24 | +4.83% | 361 | 604,000 | 7,657,340 |
| 2024-02-21 | 13.1 | 12 | 13.33 | 11.88 | -11.11% | 704 | 1,373,000 | 17,312,070 |
| 2024-02-20 | 13.87 | 13.5 | 13.87 | 13.5 | -1.82% | 135 | 191,000 | 2,592,520 |
| 2024-02-19 | 13.67 | 13.75 | 14 | 13.65 | -0.65% | 106 | 174,000 | 2,400,400 |
| 2024-02-16 | 14.04 | 13.84 | 14.21 | 13.65 | -1.35% | 319 | 467,000 | 6,461,110 |
| 2024-02-15 | 14.12 | 14.03 | 14.25 | 13.91 | -0.28% | 179 | 330,000 | 4,651,590 |
| 2024-02-14 | 14.35 | 14.07 | 14.49 | 14 | -1.05% | 243 | 338,000 | 4,771,610 |
| 2024-02-13 | 14.55 | 14.22 | 14.69 | 14.1 | -1.66% | 196 | 287,000 | 4,124,270 |
| 2024-02-12 | 14.08 | 14.46 | 14.8 | 14.08 | +2.77% | 333 | 587,000 | 8,476,840 |
| 2024-02-09 | 14.7 | 14.07 | 14.7 | 13.94 | -3.30% | 436 | 659,000 | 9,360,900 |
| 2024-02-08 | 14.82 | 14.55 | 15.23 | 14.55 | -1.76% | 620 | 987,000 | 14,589,090 |
| 2024-02-07 | 14.31 | 14.81 | 15.2 | 14.31 | +4.74% | 1638 | 2,963,000 | 43,787,430 |
| 2024-02-06 | 13.82 | 14.14 | 14.53 | 13.75 | +2.84% | 754 | 1,544,000 | 21,951,000 |
| 2024-02-05 | 13.3 | 13.75 | 14.33 | 13.3 | +3.38% | 1791 | 3,603,000 | 50,571,930 |
| 2024-02-02 | 13.65 | 13.3 | 13.9 | 13.28 | -0.89% | 329 | 643,000 | 8,694,600 |
| 2024-02-01 | 13.64 | 13.42 | 13.95 | 13.28 | -1.47% | 380 | 615,000 | 8,325,910 |
| 2024-01-31 | 13.12 | 13.62 | 14.16 | 13.1 | +3.81% | 573 | 1,045,000 | 14,185,310 |
| 2024-01-30 | 13.36 | 13.12 | 13.88 | 13 | -1.80% | 596 | 1,061,000 | 14,117,320 |
| 2024-01-29 | 13.49 | 13.36 | 13.73 | 13 | -0.82% | 763 | 1,337,000 | 17,932,940 |
| 2024-01-26 | 12.99 | 13.47 | 15 | 12.99 | +4.82% | 4488 | 10,286,000 | 145,961,570 |
| 2024-01-25 | 12.72 | 12.85 | 13.05 | 12.37 | -0.39% | 262 | 371,000 | 4,717,020 |
| 2024-01-24 | 13.33 | 12.9 | 13.5 | 12.62 | -3.23% | 332 | 551,000 | 7,152,450 |
| 2024-01-23 | 13.47 | 13.33 | 13.58 | 13.2 | -0.22% | 109 | 207,000 | 2,776,570 |
| 2024-01-22 | 13.11 | 13.36 | 13.49 | 13.1 | +1.83% | 119 | 186,000 | 2,485,690 |
| 2024-01-19 | 13.32 | 13.12 | 13.43 | 12.94 | -2.38% | 180 | 282,000 | 3,713,000 |
| 2024-01-18 | 13.65 | 13.44 | 14.09 | 13.31 | -1.32% | 362 | 742,000 | 10,107,090 |
| 2024-01-17 | 13.6 | 13.62 | 13.67 | 13.3 | +1.04% | 211 | 334,000 | 4,504,860 |
| 2024-01-16 | 13.6 | 13.48 | 13.67 | 12.91 | +0.82% | 396 | 740,000 | 9,896,310 |
| 2024-01-15 | 13.21 | 13.37 | 13.68 | 13.08 | +2.30% | 589 | 1,100,000 | 14,717,890 |
| 2024-01-12 | 13 | 13.07 | 13.22 | 12.7 | +1.08% | 429 | 772,000 | 10,037,170 |
| 2024-01-11 | 12.82 | 12.93 | 13.29 | 12.57 | +0.94% | 358 | 592,000 | 7,614,380 |
| 2024-01-10 | 13.19 | 12.81 | 13.35 | 12.64 | -0.93% | 500 | 866,000 | 11,254,660 |
| 2024-01-09 | 12.58 | 12.93 | 13.5 | 12.34 | +2.78% | 759 | 1,403,000 | 18,103,570 |
| 2024-01-08 | 12.89 | 12.58 | 13.95 | 12.2 | +0.32% | 1965 | 4,021,000 | 53,248,990 |
| 2024-01-05 | 11.05 | 12.54 | 13.3 | 10.31 | +14.52% | 2852 | 6,527,000 | 80,627,320 |
| 2024-01-04 | 9.97 | 10.95 | 11.13 | 9.97 | +8.42% | 590 | 1,574,000 | 16,961,150 |
| 2024-01-03 | 10.07 | 10.1 | 10.15 | 9.7 | 0.00% | 137 | 308,000 | 3,069,410 |