| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 50,000.00 | 50,950.00 | 49,000.00 | 54,000.00 | 50,150.00 | -3,850.00 | -7.13% | 29 | 1,454,350 |
| 2024-04-23 | 49,480.00 | 54,000.00 | 49,480.00 | 53,800.00 | 54,000.00 | 200.00 | 0.37% | 70 | 3,780,000 |
| 2024-04-22 | 49,440.00 | 53,850.00 | 49,440.00 | 54,850.00 | 53,800.00 | -1,050.00 | -1.91% | 28 | 1,506,400 |
| 2024-04-18 | 49,440.00 | 54,850.00 | 49,440.00 | 54,950.00 | 54,850.00 | -100.00 | -0.18% | 14 | 767,900 |
| 2024-04-17 | 49,480.00 | 54,950.00 | 49,480.00 | 55,700.00 | 54,950.00 | -750.00 | -1.35% | 7 | 384,650 |
| 2024-04-16 | 49,440.00 | 55,700.00 | 49,440.00 | 53,950.00 | 55,700.00 | 1,750.00 | 3.24% | 4 | 222,800 |
| 2024-04-15 | 49,440.00 | 55,700.00 | 49,280.00 | 55,550.00 | 53,950.00 | -1,600.00 | -2.88% | 33 | 1,780,350 |
| 2024-04-12 | 48,040.00 | 55,750.00 | 48,040.00 | 55,750.00 | 55,550.00 | -200.00 | -0.36% | 19 | 1,055,450 |
| 2024-04-11 | 55,750.00 | 55,750.00 | 55,750.00 | 65,200.00 | 55,750.00 | -9,450.00 | -14.49% | 4 | 223,000 |
| 2024-04-02 | 55,250.00 | 65,200.00 | 55,250.00 | 65,000.00 | 65,200.00 | 200.00 | 0.31% | 27 | 1,760,400 |
| 2024-04-01 | 60,000.00 | 67,200.00 | 60,000.00 | 69,000.00 | 65,000.00 | -4,000.00 | -5.80% | 25 | 1,625,000 |
| 2024-03-29 | 55,000.00 | 69,000.00 | 51,000.00 | 60,000.00 | 69,000.00 | 9,000.00 | 15.00% | 334 | 23,046,000 |
| 2024-03-28 | 57,450.00 | 60,000.00 | 57,450.00 | 55,000.00 | 60,000.00 | 5,000.00 | 9.09% | 126 | 7,560,000 |
| 2024-03-27 | 52,900.00 | 55,000.00 | 52,900.00 | 51,800.00 | 55,000.00 | 3,200.00 | 6.18% | 656 | 36,080,000 |
| 2024-03-26 | 43,080.00 | 52,300.00 | 43,000.00 | 45,640.00 | 51,800.00 | 6,160.00 | 13.50% | 1,534 | 79,461,200 |
| 2024-03-25 | 43,120.00 | 46,200.00 | 43,080.00 | 46,800.00 | 45,640.00 | -1,160.00 | -2.48% | 572 | 26,106,080 |
| 2024-03-22 | 45,040.00 | 46,840.00 | 43,040.00 | 47,400.00 | 46,800.00 | -600.00 | -1.27% | 483 | 22,604,400 |
| 2024-03-21 | 42,440.00 | 47,400.00 | 42,240.00 | 46,920.00 | 47,400.00 | 480.00 | 1.02% | 380 | 18,012,000 |
| 2024-03-20 | 42,080.00 | 47,720.00 | 42,080.00 | 46,640.00 | 46,920.00 | 280.00 | 0.60% | 657 | 30,826,440 |
| 2024-03-19 | 46,960.00 | 46,960.00 | 43,000.00 | 47,400.00 | 46,640.00 | -760.00 | -1.60% | 550 | 25,652,000 |
| 2024-03-18 | 43,640.00 | 47,760.00 | 43,400.00 | 48,760.00 | 47,400.00 | -1,360.00 | -2.79% | 495 | 23,463,000 |
| 2024-03-15 | 45,520.00 | 48,840.00 | 43,080.00 | 49,040.00 | 48,760.00 | -280.00 | -0.57% | 359 | 17,504,840 |
| 2024-03-14 | 45,440.00 | 49,280.00 | 45,440.00 | 49,320.00 | 49,040.00 | -280.00 | -0.57% | 474 | 23,244,960 |
| 2024-03-13 | 45,400.00 | 49,480.00 | 45,280.00 | 49,200.00 | 49,320.00 | 120.00 | 0.24% | 444 | 21,898,080 |
| 2024-03-12 | 46,000.00 | 49,480.00 | 45,400.00 | 49,760.00 | 49,200.00 | -560.00 | -1.13% | 320 | 15,744,000 |
| 2024-03-11 | 45,000.00 | 49,760.00 | 45,000.00 | 49,840.00 | 49,760.00 | -80.00 | -0.16% | 442 | 21,993,920 |
| 2024-03-07 | 46,200.00 | 49,880.00 | 46,160.00 | 50,400.00 | 49,840.00 | -560.00 | -1.11% | 421 | 20,982,640 |
| 2024-03-06 | 48,240.00 | 51,100.00 | 46,120.00 | 52,300.00 | 50,400.00 | -1,900.00 | -3.63% | 420 | 21,168,000 |
| 2024-03-05 | 48,080.00 | 52,300.00 | 48,080.00 | 54,500.00 | 52,300.00 | -2,200.00 | -4.04% | 271 | 14,173,300 |
| 2024-03-04 | 54,500.00 | 54,500.00 | 54,500.00 | 54,700.00 | 54,500.00 | -200.00 | -0.37% | 268 | 14,606,000 |
| 2024-03-01 | 54,700.00 | 54,700.00 | 54,700.00 | 54,750.00 | 54,700.00 | -50.00 | -0.09% | 263 | 14,386,100 |
| 2024-02-29 | 54,750.00 | 54,750.00 | 54,750.00 | 54,950.00 | 54,750.00 | -200.00 | -0.36% | 1 | 54,750 |
| 2024-02-27 | 50,000.00 | 54,950.00 | 50,000.00 | 54,950.00 | 54,950.00 | 0.00 | 0.00% | 5 | 274,750 |
| 2024-02-26 | 46,120.00 | 55,000.00 | 46,120.00 | 50,000.00 | 54,950.00 | 4,950.00 | 9.90% | 4 | 219,800 |
| 2024-02-22 | 46,120.00 | 50,000.00 | 46,120.00 | 48,000.00 | 50,000.00 | 2,000.00 | 4.17% | 3 | 150,000 |
| 2024-02-21 | 48,000.00 | 48,000.00 | 48,000.00 | 47,560.00 | 48,000.00 | 440.00 | 0.93% | 3 | 144,000 |
| 2024-02-19 | 50,000.00 | 50,000.00 | 47,200.00 | 50,000.00 | 47,560.00 | -2,440.00 | -4.88% | 7 | 332,920 |
| 2024-02-16 | 50,000.00 | 50,000.00 | 50,000.00 | 47,200.00 | 50,000.00 | 2,800.00 | 5.93% | 5 | 250,000 |
| 2024-02-14 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 0.00 | 0.00% | 1 | 47,200 |
| 2024-02-13 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 0.00 | 0.00% | 2 | 94,400 |
| 2024-02-07 | 47,200.00 | 47,200.00 | 47,200.00 | 45,840.00 | 47,200.00 | 1,360.00 | 2.97% | 2 | 94,400 |
| 2024-02-01 | 46,000.00 | 46,000.00 | 45,800.00 | 47,680.00 | 45,840.00 | -1,840.00 | -3.86% | 13 | 595,920 |
| 2024-01-30 | 48,600.00 | 48,600.00 | 45,800.00 | 50,000.00 | 47,680.00 | -2,320.00 | -4.64% | 6 | 286,080 |
| 2024-01-29 | 50,000.00 | 50,000.00 | 50,000.00 | 48,600.00 | 50,000.00 | 1,400.00 | 2.88% | 2 | 100,000 |
| 2024-01-25 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 0.00 | 0.00% | 1 | 48,600 |
| 2024-01-23 | 48,600.00 | 48,600.00 | 48,600.00 | 50,800.00 | 48,600.00 | -2,200.00 | -4.33% | 1 | 48,600 |
| 2024-01-22 | 53,200.00 | 59,000.00 | 45,800.00 | 53,550.00 | 50,800.00 | -2,750.00 | -5.14% | 35 | 1,778,000 |
| 2024-01-19 | 53,000.00 | 55,000.00 | 53,000.00 | 59,000.00 | 53,550.00 | -5,450.00 | -9.24% | 29 | 1,552,950 |
| 2024-01-18 | 59,000.00 | 59,000.00 | 59,000.00 | 60,000.00 | 59,000.00 | -1,000.00 | -1.67% | 1 | 59,000 |
| 2024-01-17 | 60,000.00 | 60,000.00 | 60,000.00 | 70,000.00 | 60,000.00 | -10,000.00 | -14.29% | 6 | 360,000 |
| 2024-01-12 | 70,000.00 | 70,000.00 | 70,000.00 | 77,800.00 | 70,000.00 | -7,800.00 | -10.03% | 10 | 700,000 |
| 2024-01-05 | 69,000.00 | 77,800.00 | 69,000.00 | 79,300.00 | 77,800.00 | -1,500.00 | -1.89% | 544 | 42,323,200 |
| 2023-12-28 | 74,950.00 | 80,000.00 | 73,000.00 | 72,350.00 | 79,300.00 | 6,950.00 | 9.61% | 113 | 8,960,900 |
| 2023-12-27 | 64,950.00 | 73,000.00 | 64,000.00 | 64,600.00 | 72,350.00 | 7,750.00 | 12.00% | 86 | 6,222,100 |
| 2023-12-26 | 64,950.00 | 65,000.00 | 55,600.00 | 59,300.00 | 64,600.00 | 5,300.00 | 8.94% | 1,846 | 119,251,600 |
| 2023-12-25 | 53,500.00 | 60,000.00 | 53,500.00 | 53,050.00 | 59,300.00 | 6,250.00 | 11.78% | 72 | 4,269,600 |
| 2023-12-22 | 53,050.00 | 53,050.00 | 53,050.00 | 59,900.00 | 53,050.00 | -6,850.00 | -11.44% | 1 | 53,050 |
| 2023-12-21 | 58,950.00 | 60,000.00 | 58,950.00 | 57,200.00 | 59,900.00 | 2,700.00 | 4.72% | 16 | 958,400 |
| 2023-12-20 | 58,850.00 | 58,900.00 | 53,050.00 | 58,900.00 | 57,200.00 | -1,700.00 | -2.89% | 7 | 400,400 |
| 2023-12-15 | 58,900.00 | 58,900.00 | 58,900.00 | 58,950.00 | 58,900.00 | -50.00 | -0.08% | 8 | 471,200 |
| 2023-12-14 | 58,950.00 | 58,950.00 | 58,950.00 | 55,000.00 | 58,950.00 | 3,950.00 | 7.18% | 5 | 294,750 |
| 2023-12-12 | 55,000.00 | 55,000.00 | 55,000.00 | 53,000.00 | 55,000.00 | 2,000.00 | 3.77% | 2 | 110,000 |
| 2023-12-11 | 53,000.00 | 53,000.00 | 53,000.00 | 55,000.00 | 53,000.00 | -2,000.00 | -3.64% | 1 | 53,000 |
| 2023-12-08 | 55,000.00 | 55,000.00 | 55,000.00 | 54,900.00 | 55,000.00 | 100.00 | 0.18% | 6 | 330,000 |
| 2023-12-07 | 54,800.00 | 55,000.00 | 54,800.00 | 51,400.00 | 54,900.00 | 3,500.00 | 6.81% | 19 | 1,043,100 |
| 2023-12-06 | 50,000.00 | 51,400.00 | 50,000.00 | 46,000.00 | 51,400.00 | 5,400.00 | 11.74% | 4 | 205,600 |
| 2023-12-04 | 46,000.00 | 46,000.00 | 46,000.00 | 49,920.00 | 46,000.00 | -3,920.00 | -7.85% | 5 | 230,000 |
| 2023-11-28 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 0.00 | 0.00% | 1 | 49,920 |
| 2023-11-22 | 50,000.00 | 50,050.00 | 49,000.00 | 50,000.00 | 49,920.00 | -80.00 | -0.16% | 15 | 748,800 |
| 2023-11-21 | 50,000.00 | 50,000.00 | 50,000.00 | 47,800.00 | 50,000.00 | 2,200.00 | 4.60% | 1 | 50,000 |
| 2023-11-20 | 50,000.00 | 50,000.00 | 45,600.00 | 49,000.00 | 47,800.00 | -1,200.00 | -2.45% | 3 | 143,400 |
| 2023-11-16 | 49,000.00 | 49,000.00 | 49,000.00 | 50,000.00 | 49,000.00 | -1,000.00 | -2.00% | 2 | 98,000 |
| 2023-11-07 | 45,000.00 | 50,000.00 | 45,000.00 | 50,000.00 | 50,000.00 | 0.00 | 0.00% | 77 | 3,850,000 |
| 2023-11-06 | 47,000.00 | 50,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 0.00 | 0.00% | 12 | 600,000 |
| 2023-11-03 | 50,000.00 | 50,000.00 | 50,000.00 | 49,200.00 | 50,000.00 | 800.00 | 1.63% | 4 | 200,000 |
| 2023-11-02 | 49,200.00 | 49,200.00 | 49,200.00 | 50,000.00 | 49,200.00 | -800.00 | -1.60% | 204 | 10,036,800 |
| 2023-11-01 | 50,000.00 | 50,000.00 | 50,000.00 | 48,600.00 | 50,000.00 | 1,400.00 | 2.88% | 9 | 450,000 |
| 2023-10-30 | 48,200.00 | 49,800.00 | 48,000.00 | 48,000.00 | 48,600.00 | 600.00 | 1.25% | 210 | 10,206,000 |
| 2023-10-27 | 48,000.00 | 48,000.00 | 48,000.00 | 43,400.00 | 48,000.00 | 4,600.00 | 10.60% | 1 | 48,000 |
| 2023-10-25 | 43,000.00 | 46,000.00 | 43,000.00 | 48,680.00 | 43,400.00 | -5,280.00 | -10.85% | 19 | 824,600 |
| 2023-10-24 | 50,000.00 | 50,000.00 | 46,000.00 | 51,000.00 | 48,680.00 | -2,320.00 | -4.55% | 122 | 5,938,960 |
| 2023-10-20 | 51,000.00 | 51,000.00 | 51,000.00 | 50,100.00 | 51,000.00 | 900.00 | 1.80% | 589 | 30,039,000 |
| 2023-10-19 | 50,100.00 | 50,100.00 | 50,100.00 | 50,000.00 | 50,100.00 | 100.00 | 0.20% | 2 | 100,200 |
| 2023-10-18 | 50,000.00 | 50,000.00 | 50,000.00 | 57,950.00 | 50,000.00 | -7,950.00 | -13.72% | 1 | 50,000 |
| 2023-10-17 | 57,950.00 | 57,950.00 | 57,950.00 | 57,950.00 | 57,950.00 | 0.00 | 0.00% | 1 | 57,950 |
| 2023-10-16 | 57,950.00 | 57,950.00 | 57,950.00 | 57,900.00 | 57,950.00 | 50.00 | 0.09% | 1 | 57,950 |
| 2023-10-12 | 48,000.00 | 57,900.00 | 48,000.00 | 56,000.00 | 57,900.00 | 1,900.00 | 3.39% | 2 | 115,800 |
| 2023-10-11 | 42,400.00 | 56,000.00 | 42,400.00 | 49,240.00 | 56,000.00 | 6,760.00 | 13.73% | 6 | 336,000 |
| 2023-10-09 | 49,440.00 | 49,440.00 | 49,240.00 | 50,100.00 | 49,240.00 | -860.00 | -1.72% | 4 | 196,960 |
| 2023-10-02 | 50,100.00 | 50,100.00 | 50,100.00 | 52,000.00 | 50,100.00 | -1,900.00 | -3.65% | 1 | 50,100 |
| 2023-09-29 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.00 | 0.00% | 1 | 52,000 |
| 2023-09-28 | 52,000.00 | 52,000.00 | 52,000.00 | 49,520.00 | 52,000.00 | 2,480.00 | 5.01% | 3 | 156,000 |
| 2023-09-27 | 49,000.00 | 52,000.00 | 49,000.00 | 50,650.00 | 49,520.00 | -1,130.00 | -2.23% | 6 | 297,120 |
| 2023-09-25 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 50,650.00 | -350.00 | -0.69% | 3 | 151,950 |
| 2023-09-22 | 51,000.00 | 51,000.00 | 51,000.00 | 51,100.00 | 51,000.00 | -100.00 | -0.20% | 1 | 51,000 |
| 2023-09-21 | 52,000.00 | 52,000.00 | 51,100.00 | 55,000.00 | 51,100.00 | -3,900.00 | -7.09% | 3 | 153,300 |
| 2023-09-20 | 52,000.00 | 55,000.00 | 52,000.00 | 52,000.00 | 55,000.00 | 3,000.00 | 5.77% | 8 | 440,000 |
| 2023-09-19 | 52,000.00 | 52,000.00 | 52,000.00 | 52,150.00 | 52,000.00 | -150.00 | -0.29% | 2 | 104,000 |
| 2023-09-15 | 52,000.00 | 52,500.00 | 52,000.00 | 51,400.00 | 52,150.00 | 750.00 | 1.46% | 3 | 156,450 |
| 2023-09-14 | 52,000.00 | 52,000.00 | 51,000.00 | 53,000.00 | 51,400.00 | -1,600.00 | -3.02% | 15 | 771,000 |
| 2023-09-13 | 52,100.00 | 53,000.00 | 52,000.00 | 51,200.00 | 53,000.00 | 1,800.00 | 3.52% | 19 | 1,007,000 |
| 2023-09-11 | 51,200.00 | 51,200.00 | 51,000.00 | 56,000.00 | 51,200.00 | -4,800.00 | -8.57% | 12 | 614,400 |
| 2023-09-07 | 56,000.00 | 56,000.00 | 56,000.00 | 52,000.00 | 56,000.00 | 4,000.00 | 7.69% | 1,815 | 101,640,000 |
| 2023-09-05 | 56,000.00 | 56,000.00 | 52,000.00 | 56,000.00 | 52,000.00 | -4,000.00 | -7.14% | 6 | 312,000 |
| 2023-09-04 | 52,000.00 | 56,000.00 | 51,000.00 | 52,150.00 | 56,000.00 | 3,850.00 | 7.38% | 12 | 672,000 |
| 2023-09-01 | 53,000.00 | 53,000.00 | 52,000.00 | 60,000.00 | 52,150.00 | -7,850.00 | -13.08% | 7 | 365,050 |
| 2023-08-31 | 60,000.00 | 60,000.00 | 60,000.00 | 60,650.00 | 60,000.00 | -650.00 | -1.07% | 14 | 840,000 |
| 2023-08-28 | 53,000.00 | 61,000.00 | 53,000.00 | 60,000.00 | 60,650.00 | 650.00 | 1.08% | 4 | 242,600 |
| 2023-08-24 | 60,000.00 | 60,000.00 | 60,000.00 | 59,150.00 | 60,000.00 | 850.00 | 1.44% | 1 | 60,000 |
| 2023-08-23 | 59,500.00 | 59,500.00 | 58,500.00 | 59,750.00 | 59,150.00 | -600.00 | -1.00% | 30 | 1,774,500 |
| 2023-08-21 | 59,500.00 | 60,000.00 | 59,500.00 | 59,900.00 | 59,750.00 | -150.00 | -0.25% | 2 | 119,500 |
| 2023-08-18 | 60,000.00 | 60,000.00 | 59,900.00 | 59,550.00 | 59,900.00 | 350.00 | 0.59% | 5 | 299,500 |
| 2023-08-17 | 59,600.00 | 59,600.00 | 59,500.00 | 60,000.00 | 59,550.00 | -450.00 | -0.75% | 9 | 535,950 |
| 2023-08-15 | 59,700.00 | 60,000.00 | 59,700.00 | 59,600.00 | 60,000.00 | 400.00 | 0.67% | 171 | 10,260,000 |
| 2023-08-14 | 60,000.00 | 60,000.00 | 59,600.00 | 60,000.00 | 59,600.00 | -400.00 | -0.67% | 4 | 238,400 |
| 2023-08-11 | 60,000.00 | 60,000.00 | 60,000.00 | 63,000.00 | 60,000.00 | -3,000.00 | -4.76% | 14 | 840,000 |
| 2023-08-10 | 60,000.00 | 63,000.00 | 60,000.00 | 62,000.00 | 63,000.00 | 1,000.00 | 1.61% | 2 | 126,000 |
| 2023-08-09 | 62,000.00 | 62,000.00 | 62,000.00 | 65,000.00 | 62,000.00 | -3,000.00 | -4.62% | 10 | 620,000 |
| 2023-08-08 | 65,000.00 | 65,000.00 | 65,000.00 | 63,000.00 | 65,000.00 | 2,000.00 | 3.17% | 3 | 195,000 |
| 2023-08-07 | 59,500.00 | 63,000.00 | 59,500.00 | 64,800.00 | 63,000.00 | -1,800.00 | -2.78% | 7 | 441,000 |
| 2023-08-04 | 59,600.00 | 64,800.00 | 59,600.00 | 65,000.00 | 64,800.00 | -200.00 | -0.31% | 3 | 194,400 |
| 2023-08-02 | 60,000.00 | 65,000.00 | 60,000.00 | 66,000.00 | 65,000.00 | -1,000.00 | -1.52% | 12 | 780,000 |
| 2023-08-01 | 66,000.00 | 66,000.00 | 66,000.00 | 60,150.00 | 66,000.00 | 5,850.00 | 9.73% | 2 | 132,000 |
| 2023-07-31 | 60,150.00 | 60,150.00 | 60,150.00 | 68,000.00 | 60,150.00 | -7,850.00 | -11.54% | 3 | 180,450 |
| 2023-07-27 | 59,500.00 | 68,000.00 | 59,500.00 | 68,000.00 | 68,000.00 | 0.00 | 0.00% | 5 | 340,000 |
| 2023-07-26 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0.00 | 0.00% | 1 | 68,000 |
| 2023-07-25 | 59,600.00 | 68,000.00 | 59,600.00 | 69,000.00 | 68,000.00 | -1,000.00 | -1.45% | 18 | 1,224,000 |
| 2023-07-24 | 59,600.00 | 69,000.00 | 59,600.00 | 69,000.00 | 69,000.00 | 0.00 | 0.00% | 3 | 207,000 |
| 2023-07-21 | 60,000.00 | 69,000.00 | 60,000.00 | 68,350.00 | 69,000.00 | 650.00 | 0.95% | 9 | 621,000 |
| 2023-07-20 | 65,000.00 | 69,000.00 | 65,000.00 | 69,000.00 | 68,350.00 | -650.00 | -0.94% | 6 | 410,100 |
| 2023-07-19 | 60,000.00 | 69,000.00 | 60,000.00 | 69,950.00 | 69,000.00 | -950.00 | -1.36% | 16 | 1,104,000 |
| 2023-07-18 | 69,950.00 | 69,950.00 | 69,950.00 | 69,650.00 | 69,950.00 | 300.00 | 0.43% | 1 | 69,950 |
| 2023-07-17 | 70,000.00 | 70,000.00 | 69,000.00 | 71,500.00 | 69,650.00 | -1,850.00 | -2.59% | 8 | 557,200 |
| 2023-07-05 | 65,000.00 | 78,000.00 | 65,000.00 | 74,500.00 | 71,500.00 | -3,000.00 | -4.03% | 2 | 143,000 |
| 2023-07-03 | 70,000.00 | 74,500.00 | 63,500.00 | 74,500.00 | 74,500.00 | 0.00 | 0.00% | 12 | 894,000 |
| 2023-06-30 | 70,000.00 | 74,500.00 | 70,000.00 | 74,500.00 | 74,500.00 | 0.00 | 0.00% | 40 | 2,980,000 |
| 2023-06-29 | 74,500.00 | 74,500.00 | 74,500.00 | 72,850.00 | 74,500.00 | 1,650.00 | 2.26% | 2 | 149,000 |
| 2023-06-28 | 72,000.00 | 74,500.00 | 72,000.00 | 70,000.00 | 72,850.00 | 2,850.00 | 4.07% | 15 | 1,092,750 |
| 2023-06-27 | 70,000.00 | 70,000.00 | 70,000.00 | 74,450.00 | 70,000.00 | -4,450.00 | -5.98% | 1 | 70,000 |
| 2023-06-26 | 74,450.00 | 74,450.00 | 74,450.00 | 72,400.00 | 74,450.00 | 2,050.00 | 2.83% | 2 | 148,900 |
| 2023-06-23 | 68,500.00 | 74,000.00 | 68,000.00 | 72,000.00 | 72,400.00 | 400.00 | 0.56% | 32 | 2,316,800 |
| 2023-06-22 | 72,000.00 | 72,000.00 | 72,000.00 | 68,000.00 | 72,000.00 | 4,000.00 | 5.88% | 3 | 216,000 |
| 2023-06-21 | 64,000.00 | 68,500.00 | 64,000.00 | 59,600.00 | 68,000.00 | 8,400.00 | 14.09% | 8 | 544,000 |
| 2023-06-20 | 51,500.00 | 59,600.00 | 51,500.00 | 51,850.00 | 59,600.00 | 7,750.00 | 14.95% | 2 | 119,200 |
| 2023-06-19 | 51,600.00 | 58,000.00 | 51,600.00 | 60,450.00 | 51,850.00 | -8,600.00 | -14.23% | 26 | 1,348,100 |
| 2023-06-16 | 60,000.00 | 63,000.00 | 60,000.00 | 60,000.00 | 60,450.00 | 450.00 | 0.75% | 7 | 423,150 |
| 2023-06-15 | 60,000.00 | 60,000.00 | 60,000.00 | 57,000.00 | 60,000.00 | 3,000.00 | 5.26% | 3 | 180,000 |
| 2023-06-13 | 57,000.00 | 57,000.00 | 57,000.00 | 60,000.00 | 57,000.00 | -3,000.00 | -5.00% | 2 | 114,000 |
| 2023-06-12 | 60,000.00 | 60,000.00 | 60,000.00 | 66,000.00 | 60,000.00 | -6,000.00 | -9.09% | 1 | 60,000 |
| 2023-06-08 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 0.00 | 0.00% | 336 | 22,176,000 |
| 2023-06-06 | 66,000.00 | 66,000.00 | 66,000.00 | 65,000.00 | 66,000.00 | 1,000.00 | 1.54% | 5 | 330,000 |
| 2023-06-05 | 65,000.00 | 65,000.00 | 65,000.00 | 64,000.00 | 65,000.00 | 1,000.00 | 1.56% | 12 | 780,000 |
| 2023-06-02 | 64,000.00 | 64,000.00 | 64,000.00 | 61,850.00 | 64,000.00 | 2,150.00 | 3.48% | 1 | 64,000 |
| 2023-05-31 | 61,000.00 | 62,000.00 | 61,000.00 | 55,600.00 | 61,850.00 | 6,250.00 | 11.24% | 6 | 371,100 |
| 2023-05-30 | 51,500.00 | 61,000.00 | 51,500.00 | 58,250.00 | 55,600.00 | -2,650.00 | -4.55% | 4 | 222,400 |
| 2023-05-26 | 55,500.00 | 58,250.00 | 55,500.00 | 55,000.00 | 58,250.00 | 3,250.00 | 5.91% | 37 | 2,155,250 |
| 2023-05-25 | 55,000.00 | 55,000.00 | 55,000.00 | 55,700.00 | 55,000.00 | -700.00 | -1.26% | 1 | 55,000 |
| 2023-05-24 | 64,000.00 | 64,000.00 | 54,100.00 | 58,250.00 | 55,700.00 | -2,550.00 | -4.38% | 12 | 668,400 |
| 2023-05-22 | 61,000.00 | 61,000.00 | 58,000.00 | 62,800.00 | 58,250.00 | -4,550.00 | -7.25% | 58 | 3,378,500 |
| 2023-05-19 | 65,000.00 | 65,000.00 | 61,500.00 | 65,500.00 | 62,800.00 | -2,700.00 | -4.12% | 8 | 502,400 |
| 2023-05-18 | 65,500.00 | 65,500.00 | 65,500.00 | 65,000.00 | 65,500.00 | 500.00 | 0.77% | 1 | 65,500 |
| 2023-05-16 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 0.00 | 0.00% | 1 | 65,000 |
| 2023-05-15 | 70,000.00 | 70,000.00 | 65,000.00 | 65,250.00 | 65,000.00 | -250.00 | -0.38% | 5 | 325,000 |
| 2023-05-12 | 65,500.00 | 65,500.00 | 65,000.00 | 66,350.00 | 65,250.00 | -1,100.00 | -1.66% | 2 | 130,500 |
| 2023-05-11 | 68,000.00 | 68,000.00 | 65,000.00 | 65,000.00 | 66,350.00 | 1,350.00 | 2.08% | 7 | 464,450 |
| 2023-05-10 | 65,100.00 | 65,100.00 | 65,000.00 | 68,000.00 | 65,000.00 | -3,000.00 | -4.41% | 6 | 390,000 |
| 2023-05-09 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0.00 | 0.00% | 1 | 68,000 |
| 2023-05-08 | 68,000.00 | 68,000.00 | 68,000.00 | 70,000.00 | 68,000.00 | -2,000.00 | -2.86% | 1 | 68,000 |
| 2023-05-05 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 0.00 | 0.00% | 2 | 140,000 |
| 2023-05-04 | 70,000.00 | 70,000.00 | 70,000.00 | 75,500.00 | 70,000.00 | -5,500.00 | -7.28% | 3 | 210,000 |
| 2023-05-02 | 75,000.00 | 77,900.00 | 75,000.00 | 75,450.00 | 75,500.00 | 50.00 | 0.07% | 14 | 1,057,000 |
| 2023-05-01 | 77,000.00 | 77,000.00 | 75,000.00 | 80,000.00 | 75,450.00 | -4,550.00 | -5.69% | 13 | 980,850 |
| 2023-04-28 | 77,000.00 | 80,000.00 | 77,000.00 | 79,000.00 | 80,000.00 | 1,000.00 | 1.27% | 19 | 1,520,000 |
| 2023-04-27 | 78,000.00 | 79,000.00 | 77,900.00 | 73,200.00 | 79,000.00 | 5,800.00 | 7.92% | 16 | 1,264,000 |
| 2023-04-26 | 65,900.00 | 75,000.00 | 65,900.00 | 75,000.00 | 73,200.00 | -1,800.00 | -2.40% | 10 | 732,000 |
| 2023-04-25 | 75,000.00 | 75,000.00 | 65,100.00 | 65,750.00 | 75,000.00 | 9,250.00 | 14.07% | 2,553 | 191,475,000 |
| 2023-04-24 | 66,500.00 | 66,500.00 | 65,000.00 | 66,000.00 | 65,750.00 | -250.00 | -0.38% | 4 | 263,000 |
| 2023-04-20 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 0.00 | 0.00% | 1 | 66,000 |
| 2023-04-19 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 0.00 | 0.00% | 5 | 330,000 |
| 2023-04-18 | 66,000.00 | 66,000.00 | 66,000.00 | 65,000.00 | 66,000.00 | 1,000.00 | 1.54% | 1 | 66,000 |
| 2023-04-14 | 62,000.00 | 65,000.00 | 61,000.00 | 66,500.00 | 65,000.00 | -1,500.00 | -2.26% | 34 | 2,210,000 |
| 2023-04-13 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 0.00 | 0.00% | 60 | 3,990,000 |
| 2023-04-12 | 63,000.00 | 70,000.00 | 63,000.00 | 64,000.00 | 66,500.00 | 2,500.00 | 3.91% | 2 | 133,000 |
| 2023-04-10 | 65,000.00 | 65,000.00 | 63,000.00 | 69,000.00 | 64,000.00 | -5,000.00 | -7.25% | 6 | 384,000 |
| 2023-04-05 | 66,000.00 | 69,000.00 | 66,000.00 | 73,000.00 | 69,000.00 | -4,000.00 | -5.48% | 25 | 1,725,000 |
| 2023-04-04 | 70,000.00 | 73,000.00 | 70,000.00 | 70,000.00 | 73,000.00 | 3,000.00 | 4.29% | 21 | 1,533,000 |
| 2023-04-03 | 70,000.00 | 70,000.00 | 70,000.00 | 63,050.00 | 70,000.00 | 6,950.00 | 11.02% | 1 | 70,000 |
| 2023-03-31 | 63,050.00 | 63,050.00 | 63,050.00 | 69,300.00 | 63,050.00 | -6,250.00 | -9.02% | 110 | 6,935,500 |
| 2023-03-30 | 69,300.00 | 69,300.00 | 69,300.00 | 66,000.00 | 69,300.00 | 3,300.00 | 5.00% | 13 | 900,900 |
| 2023-03-29 | 64,000.00 | 66,000.00 | 64,000.00 | 65,900.00 | 66,000.00 | 100.00 | 0.15% | 40 | 2,640,000 |
| 2023-03-28 | 65,900.00 | 65,900.00 | 65,900.00 | 69,300.00 | 65,900.00 | -3,400.00 | -4.91% | 140 | 9,226,000 |
| 2023-03-27 | 69,300.00 | 69,300.00 | 69,300.00 | 68,000.00 | 69,300.00 | 1,300.00 | 1.91% | 24 | 1,663,200 |
| 2023-03-24 | 68,000.00 | 68,000.00 | 68,000.00 | 69,300.00 | 68,000.00 | -1,300.00 | -1.88% | 101 | 6,868,000 |
| 2023-03-23 | 69,300.00 | 69,300.00 | 69,300.00 | 68,900.00 | 69,300.00 | 400.00 | 0.58% | 7 | 485,100 |
| 2023-03-22 | 67,000.00 | 69,400.00 | 67,000.00 | 64,000.00 | 68,900.00 | 4,900.00 | 7.66% | 32 | 2,204,800 |
| 2023-03-20 | 62,000.00 | 64,000.00 | 62,000.00 | 65,000.00 | 64,000.00 | -1,000.00 | -1.54% | 102 | 6,528,000 |
| 2023-03-16 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 0.00 | 0.00% | 55 | 3,575,000 |
| 2023-03-15 | 65,000.00 | 65,000.00 | 65,000.00 | 60,000.00 | 65,000.00 | 5,000.00 | 8.33% | 2 | 130,000 |
| 2023-03-14 | 60,000.00 | 60,000.00 | 60,000.00 | 59,000.00 | 60,000.00 | 1,000.00 | 1.69% | 5 | 300,000 |
| 2023-03-13 | 59,000.00 | 59,000.00 | 59,000.00 | 65,000.00 | 59,000.00 | -6,000.00 | -9.23% | 5 | 295,000 |
| 2023-03-09 | 65,000.00 | 65,000.00 | 65,000.00 | 63,950.00 | 65,000.00 | 1,050.00 | 1.64% | 1 | 65,000 |
| 2023-03-07 | 59,500.00 | 64,000.00 | 59,000.00 | 61,800.00 | 63,950.00 | 2,150.00 | 3.48% | 107 | 6,842,650 |
| 2023-03-06 | 59,500.00 | 61,800.00 | 59,000.00 | 62,000.00 | 61,800.00 | -200.00 | -0.32% | 1,099 | 67,918,200 |
| 2023-03-02 | 62,000.00 | 62,000.00 | 62,000.00 | 59,600.00 | 62,000.00 | 2,400.00 | 4.03% | 30 | 1,860,000 |
| 2023-02-28 | 62,000.00 | 62,000.00 | 59,600.00 | 63,000.00 | 59,600.00 | -3,400.00 | -5.40% | 4 | 238,400 |
| 2023-02-27 | 63,000.00 | 63,000.00 | 63,000.00 | 63,500.00 | 63,000.00 | -500.00 | -0.79% | 1 | 63,000 |
| 2023-02-24 | 61,000.00 | 64,000.00 | 59,000.00 | 68,000.00 | 63,500.00 | -4,500.00 | -6.62% | 36 | 2,286,000 |
| 2023-02-20 | 68,000.00 | 68,000.00 | 67,900.00 | 60,350.00 | 68,000.00 | 7,650.00 | 12.68% | 187 | 12,716,000 |
| 2023-02-17 | 60,350.00 | 60,350.00 | 60,350.00 | 60,350.00 | 60,350.00 | 0.00 | 0.00% | 20 | 1,207,000 |
| 2023-02-15 | 61,400.00 | 61,400.00 | 58,000.00 | 61,400.00 | 60,350.00 | -1,050.00 | -1.71% | 11 | 663,850 |
| 2023-02-14 | 58,500.00 | 61,400.00 | 58,000.00 | 58,600.00 | 61,400.00 | 2,800.00 | 4.78% | 9 | 552,600 |
| 2023-02-13 | 58,500.00 | 58,600.00 | 58,000.00 | 58,500.00 | 58,600.00 | 100.00 | 0.17% | 157 | 9,200,200 |
| 2023-02-10 | 58,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 58,500.00 | 500.00 | 0.86% | 2 | 117,000 |
| 2023-02-09 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 0.00 | 0.00% | 2 | 116,000 |
| 2023-02-08 | 58,000.00 | 58,000.00 | 58,000.00 | 56,300.00 | 58,000.00 | 1,700.00 | 3.02% | 2 | 116,000 |
| 2023-02-07 | 56,300.00 | 56,300.00 | 56,300.00 | 60,000.00 | 56,300.00 | -3,700.00 | -6.17% | 1 | 56,300 |
| 2023-02-06 | 60,000.00 | 60,000.00 | 60,000.00 | 53,600.00 | 60,000.00 | 6,400.00 | 11.94% | 1 | 60,000 |
| 2023-02-03 | 53,600.00 | 53,600.00 | 53,600.00 | 56,100.00 | 53,600.00 | -2,500.00 | -4.46% | 1 | 53,600 |
| 2023-02-02 | 56,050.00 | 56,100.00 | 56,050.00 | 65,000.00 | 56,100.00 | -8,900.00 | -13.69% | 2 | 112,200 |
| 2023-02-01 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 0.00 | 0.00% | 1 | 65,000 |
| 2023-01-31 | 65,000.00 | 65,000.00 | 64,000.00 | 59,100.00 | 65,000.00 | 5,900.00 | 9.98% | 6 | 390,000 |
| 2023-01-30 | 52,000.00 | 60,000.00 | 52,000.00 | 52,500.00 | 59,100.00 | 6,600.00 | 12.57% | 9 | 531,900 |
| 2023-01-26 | 55,000.00 | 55,000.00 | 50,700.00 | 52,550.00 | 52,500.00 | -50.00 | -0.10% | 21 | 1,102,500 |
| 2023-01-25 | 52,100.00 | 53,000.00 | 52,100.00 | 53,800.00 | 52,550.00 | -1,250.00 | -2.32% | 2 | 105,100 |
| 2023-01-24 | 50,700.00 | 60,000.00 | 50,700.00 | 54,700.00 | 53,800.00 | -900.00 | -1.65% | 3 | 161,400 |
| 2023-01-23 | 55,300.00 | 55,300.00 | 50,000.00 | 55,200.00 | 54,700.00 | -500.00 | -0.91% | 25 | 1,367,500 |
| 2023-01-20 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.00 | 0.00% | 2 | 110,400 |
| 2023-01-18 | 53,000.00 | 55,200.00 | 53,000.00 | 54,000.00 | 55,200.00 | 1,200.00 | 2.22% | 3 | 165,600 |
| 2023-01-17 | 60,000.00 | 60,000.00 | 54,000.00 | 60,000.00 | 54,000.00 | -6,000.00 | -10.00% | 2 | 108,000 |
| 2023-01-16 | 60,200.00 | 60,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0.00 | 0.00% | 4 | 240,000 |
| 2023-01-13 | 60,000.00 | 60,000.00 | 60,000.00 | 69,900.00 | 60,000.00 | -9,900.00 | -14.16% | 1 | 60,000 |
| 2023-01-12 | 71,000.00 | 71,000.00 | 69,900.00 | 71,000.00 | 69,900.00 | -1,100.00 | -1.55% | 42 | 2,935,800 |
| 2023-01-11 | 71,000.00 | 71,000.00 | 71,000.00 | 71,350.00 | 71,000.00 | -350.00 | -0.49% | 1 | 71,000 |
| 2023-01-10 | 72,000.00 | 72,000.00 | 71,000.00 | 77,000.00 | 71,350.00 | -5,650.00 | -7.34% | 4 | 285,400 |
| 2023-01-09 | 77,000.00 | 77,000.00 | 77,000.00 | 90,000.00 | 77,000.00 | -13,000.00 | -14.44% | 1 | 77,000 |
| 2023-01-03 | 90,000.00 | 90,000.00 | 90,000.00 | 83,200.00 | 90,000.00 | 6,800.00 | 8.17% | 2 | 180,000 |
| 2023-01-02 | 90,000.00 | 90,000.00 | 80,000.00 | 90,720.00 | 83,200.00 | -7,520.00 | -8.29% | 6 | 499,200 |
| 2022-12-30 | 80,000.00 | 90,720.00 | 80,000.00 | 78,900.00 | 90,720.00 | 11,820.00 | 14.98% | 20 | 1,814,400 |
| 2022-12-28 | 71,100.00 | 80,000.00 | 71,100.00 | 74,000.00 | 78,900.00 | 4,900.00 | 6.62% | 37 | 2,919,300 |
| 2022-12-27 | 55,000.00 | 74,000.00 | 55,000.00 | 64,500.00 | 74,000.00 | 9,500.00 | 14.73% | 3 | 222,000 |
| 2022-12-26 | 64,000.00 | 65,000.00 | 64,000.00 | 59,350.00 | 64,500.00 | 5,150.00 | 8.68% | 2 | 129,000 |
| 2022-12-23 | 50,000.00 | 60,000.00 | 50,000.00 | 57,600.00 | 59,350.00 | 1,750.00 | 3.04% | 6 | 356,100 |