| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,601.00 | 1,600.00 | -1.00 | -0.06% | 3 | 4,800 |
| 2023-03-22 | 1,601.00 | 1,601.00 | 1,601.00 | 1,700.00 | 1,601.00 | -99.00 | -5.82% | 18 | 28,818 |
| 2023-03-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00 | 0.00% | 95 | 161,500 |
| 2023-03-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,800.00 | 1,700.00 | -100.00 | -5.56% | 33 | 56,100 |
| 2023-03-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,900.00 | 1,800.00 | -100.00 | -5.26% | 309 | 556,200 |
| 2023-03-02 | 1,900.00 | 1,900.00 | 1,900.00 | 2,100.00 | 1,900.00 | -200.00 | -9.52% | 205 | 389,500 |
| 2023-02-15 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.00 | 0.00% | 9 | 18,900 |
| 2023-02-13 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.00 | 0.00% | 17 | 35,700 |
| 2023-02-03 | 2,100.00 | 2,100.00 | 2,100.00 | 2,281.00 | 2,100.00 | -181.00 | -7.94% | 24 | 50,400 |
| 2023-01-20 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 0.00 | 0.00% | 308 | 702,548 |
| 2023-01-19 | 2,281.00 | 2,281.00 | 2,281.00 | 2,600.00 | 2,281.00 | -319.00 | -12.27% | 10 | 22,810 |
| 2023-01-11 | 2,600.00 | 2,600.00 | 2,600.00 | 2,680.00 | 2,600.00 | -80.00 | -2.99% | 3 | 7,800 |
| 2022-12-27 | 2,680.00 | 2,680.00 | 2,680.00 | 3,080.00 | 2,680.00 | -400.00 | -12.99% | 3 | 8,040 |
| 2022-12-13 | 3,080.00 | 3,080.00 | 3,080.00 | 2,680.00 | 3,080.00 | 400.00 | 14.93% | 2 | 6,160 |
| 2022-12-06 | 2,680.00 | 2,680.00 | 2,680.00 | 3,150.00 | 2,680.00 | -470.00 | -14.92% | 3 | 8,040 |
| 2022-11-07 | 3,150.00 | 3,150.00 | 3,150.00 | 3,100.00 | 3,150.00 | 50.00 | 1.61% | 3 | 9,450 |
| 2022-11-03 | 3,100.00 | 3,100.00 | 3,100.00 | 2,950.00 | 3,100.00 | 150.00 | 5.08% | 3 | 9,300 |
| 2022-11-01 | 2,950.00 | 2,950.00 | 2,950.00 | 2,800.00 | 2,950.00 | 150.00 | 5.36% | 3 | 8,850 |
| 2022-10-31 | 2,800.00 | 2,800.00 | 2,800.00 | 2,440.00 | 2,800.00 | 360.00 | 14.75% | 2 | 5,600 |
| 2022-10-20 | 2,440.00 | 2,440.00 | 2,440.00 | 2,125.00 | 2,440.00 | 315.00 | 14.82% | 4 | 9,760 |
| 2022-10-05 | 2,125.00 | 2,125.00 | 2,125.00 | 2,500.00 | 2,125.00 | -375.00 | -15.00% | 6 | 12,750 |
| 2022-09-27 | 2,500.00 | 2,500.00 | 2,500.00 | 2,300.00 | 2,500.00 | 200.00 | 8.70% | 10 | 25,000 |
| 2022-09-23 | 2,300.00 | 2,300.00 | 2,300.00 | 2,000.00 | 2,300.00 | 300.00 | 15.00% | 5 | 11,500 |
| 2022-09-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,200.00 | 2,000.00 | -200.00 | -9.09% | 5 | 10,000 |
| 2022-08-17 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.00 | 0.00% | 2 | 4,400 |
| 2022-08-11 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.00 | 0.00% | 1 | 2,200 |
| 2022-08-09 | 2,550.00 | 2,550.00 | 2,200.00 | 2,550.00 | 2,200.00 | -350.00 | -13.73% | 5,001 | 11,002,200 |
| 2022-08-02 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.00 | 0.00% | 28 | 71,400 |
| 2022-08-01 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.00 | 0.00% | 668 | 1,703,400 |
| 2022-07-29 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.00 | 0.00% | 20 | 51,000 |
| 2022-07-26 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.00 | 0.00% | 36 | 91,800 |
| 2022-07-18 | 2,550.00 | 2,550.00 | 2,550.00 | 3,000.00 | 2,550.00 | -450.00 | -15.00% | 14 | 35,700 |
| 2022-06-27 | 3,000.00 | 3,000.00 | 3,000.00 | 3,500.00 | 3,000.00 | -500.00 | -14.29% | 10 | 30,000 |
| 2022-06-23 | 3,500.00 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 100.00 | 2.94% | 1 | 3,500 |
| 2022-06-21 | 2,550.00 | 3,400.00 | 2,550.00 | 2,975.00 | 3,400.00 | 425.00 | 14.29% | 60 | 204,000 |
| 2022-06-20 | 2,975.00 | 2,975.00 | 2,975.00 | 3,499.00 | 2,975.00 | -524.00 | -14.98% | 16 | 47,600 |
| 2022-06-10 | 3,499.00 | 3,499.00 | 3,499.00 | 3,295.00 | 3,499.00 | 204.00 | 6.19% | 2 | 6,998 |
| 2022-06-07 | 2,850.00 | 3,499.00 | 2,850.00 | 3,300.00 | 3,295.00 | -5.00 | -0.15% | 49 | 161,455 |
| 2022-04-18 | 3,300.00 | 3,300.00 | 3,300.00 | 3,250.00 | 3,300.00 | 50.00 | 1.54% | 1 | 3,300 |
| 2022-04-15 | 3,250.00 | 3,250.00 | 3,250.00 | 3,799.00 | 3,250.00 | -549.00 | -14.45% | 8 | 26,000 |
| 2022-03-15 | 3,230.00 | 3,799.00 | 3,230.00 | 3,799.00 | 3,799.00 | 0.00 | 0.00% | 9 | 34,191 |
| 2022-02-22 | 3,799.00 | 3,799.00 | 3,799.00 | 3,999.00 | 3,799.00 | -200.00 | -5.00% | 6 | 22,794 |
| 2022-02-10 | 3,999.00 | 3,999.00 | 3,999.00 | 3,883.00 | 3,999.00 | 116.00 | 2.99% | 1 | 3,999 |
| 2022-02-09 | 3,790.00 | 3,999.00 | 3,790.00 | 3,799.00 | 3,883.00 | 84.00 | 2.21% | 18 | 69,894 |
| 2022-01-10 | 3,800.00 | 3,800.00 | 3,799.00 | 3,400.00 | 3,799.00 | 399.00 | 11.74% | 3 | 11,397 |
| 2022-01-06 | 3,400.00 | 3,400.00 | 3,400.00 | 4,000.00 | 3,400.00 | -600.00 | -15.00% | 9 | 30,600 |
| 2021-12-21 | 3,999.00 | 4,000.00 | 3,999.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00% | 6 | 24,000 |
| 2021-12-17 | 3,500.00 | 4,000.00 | 3,500.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00% | 22 | 88,000 |
| 2021-12-16 | 4,000.00 | 4,000.00 | 4,000.00 | 3,500.00 | 4,000.00 | 500.00 | 14.29% | 2 | 8,000 |
| 2021-12-15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,100.00 | 3,500.00 | 400.00 | 12.90% | 5 | 17,500 |
| 2021-11-17 | 3,100.00 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 100.00 | 3.33% | 1 | 3,100 |
| 2021-11-15 | 3,000.00 | 3,000.00 | 3,000.00 | 3,100.00 | 3,000.00 | -100.00 | -3.23% | 2 | 6,000 |
| 2021-11-12 | 3,100.00 | 3,100.00 | 3,100.00 | 3,500.00 | 3,100.00 | -400.00 | -11.43% | 8 | 24,800 |
| 2021-10-28 | 3,500.00 | 3,500.00 | 3,500.00 | 4,100.00 | 3,500.00 | -600.00 | -14.63% | 5 | 17,500 |
| 2021-10-08 | 4,100.00 | 4,100.00 | 4,100.00 | 4,800.00 | 4,100.00 | -700.00 | -14.58% | 6 | 24,600 |
| 2021-09-07 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.00 | 0.00% | 2 | 9,600 |
| 2021-09-01 | 4,800.00 | 4,800.00 | 4,800.00 | 4,400.00 | 4,800.00 | 400.00 | 9.09% | 2 | 9,600 |
| 2021-08-31 | 4,400.00 | 4,400.00 | 4,400.00 | 4,000.00 | 4,400.00 | 400.00 | 10.00% | 10 | 44,000 |
| 2021-08-30 | 3,700.00 | 4,000.00 | 3,700.00 | 3,600.00 | 4,000.00 | 400.00 | 11.11% | 15 | 60,000 |
| 2021-08-12 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 0.00 | 0.00% | 5 | 18,000 |
| 2021-08-03 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.00 | 0.00% | 1 | 3,600 |
| 2021-07-29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 100.00 | 2.86% | 7 | 25,200 |
| 2021-07-27 | 3,400.00 | 3,500.00 | 3,400.00 | 3,300.00 | 3,500.00 | 200.00 | 6.06% | 11 | 38,500 |
| 2021-07-26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 200.00 | 6.45% | 5 | 16,500 |
| 2021-06-25 | 3,100.00 | 3,100.00 | 3,100.00 | 2,950.00 | 3,100.00 | 150.00 | 5.08% | 5 | 15,500 |
| 2021-05-31 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.00 | 0.00% | 2 | 5,900 |
| 2021-05-28 | 2,950.00 | 2,950.00 | 2,950.00 | 2,600.00 | 2,950.00 | 13.46 | 13.46% | 10 | 29,500 |
| 2021-05-25 | 2,600.00 | 2,600.00 | 2,600.00 | 2,300.00 | 2,600.00 | 300.00 | 13.04% | 20 | 52,000 |
| 2021-05-24 | 2,300.00 | 2,300.00 | 2,300.00 | 2,010.00 | 2,300.00 | 290.00 | 14.43% | 8 | 18,400 |
| 2021-04-19 | 2,010.00 | 2,010.00 | 2,010.00 | 2,014.00 | 2,010.00 | -4.00 | -0.20% | 18 | 36,180 |
| 2021-04-08 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,014.00 | 14.00 | 0.70% | 18 | 36,252 |
| 2021-03-24 | 2,000.00 | 2,000.00 | 2,000.00 | 1,800.00 | 2,000.00 | 200.00 | 11.11% | 11 | 22,000 |
| 2021-03-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00 | 0.00% | 4 | 7,200 |
| 2021-03-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,850.00 | 1,800.00 | -50.00 | -2.70% | 10 | 18,000 |
| 2021-03-10 | 1,700.00 | 1,850.00 | 1,700.00 | 1,700.00 | 1,850.00 | 150.00 | 8.82% | 44 | 81,400 |
| 2021-03-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,500.00 | 1,700.00 | 200.00 | 13.33% | 10 | 17,000 |
| 2021-02-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00 | 0.00% | 8 | 12,000 |
| 2021-02-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 100.00 | 7.14% | 30 | 45,000 |
| 2021-02-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 50.00 | 3.70% | 20 | 28,000 |
| 2021-02-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,282.00 | 1,350.00 | 68.00 | 5.30% | 30 | 40,500 |
| 2021-02-19 | 1,200.00 | 1,285.00 | 1,200.00 | 1,200.00 | 1,282.00 | 82.00 | 6.83% | 31 | 39,742 |
| 2021-02-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,123.00 | 1,200.00 | 77.00 | 6.86% | 20 | 24,000 |
| 2021-02-16 | 1,120.00 | 1,129.00 | 1,120.00 | 1,120.00 | 1,123.00 | 3.00 | 0.27% | 30 | 33,690 |
| 2021-02-01 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00 | 0.00% | 22 | 24,640 |
| 2021-01-21 | 1,000.00 | 1,120.00 | 1,000.00 | 1,120.00 | 1,120.00 | 0.00 | 0.00% | 39 | 43,680 |
| 2021-01-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00 | 0.00% | 10 | 11,200 |
| 2021-01-12 | 1,120.00 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 20.00 | 1.82% | 1 | 1,120 |
| 2021-01-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 20.00 | 1.85% | 20 | 22,000 |
| 2021-01-04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,085.00 | 1,080.00 | -5.00 | -0.46% | 20 | 21,600 |
| 2020-12-30 | 1,085.00 | 1,085.00 | 1,085.00 | 961.00 | 1,085.00 | 124.00 | 12.90% | 8 | 8,680 |
From:
To: