| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
From:
To: