| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-18 | 6,955.00 | 6,955.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.00 | 0.00% | 45 | 312,750 |
| 2023-09-04 | 6,955.00 | 6,955.00 | 6,950.00 | 7,200.00 | 6,950.00 | -250.00 | -3.47% | 6 | 41,700 |
| 2023-08-21 | 7,200.00 | 7,200.00 | 7,200.00 | 8,165.00 | 7,200.00 | -965.00 | -11.82% | 45 | 324,000 |
| 2023-08-11 | 8,165.00 | 8,165.00 | 8,165.00 | 7,100.00 | 8,165.00 | 1,065.00 | 15.00% | 5 | 40,825 |
| 2023-08-09 | 7,100.00 | 7,100.00 | 7,100.00 | 7,195.00 | 7,100.00 | -95.00 | -1.32% | 100 | 710,000 |
| 2023-08-03 | 7,200.00 | 7,200.00 | 7,195.00 | 7,235.00 | 7,195.00 | -40.00 | -0.55% | 269 | 1,935,455 |
| 2023-07-19 | 7,235.00 | 7,235.00 | 7,235.00 | 6,295.00 | 7,235.00 | 940.00 | 14.93% | 2 | 14,470 |
| 2023-06-09 | 6,295.00 | 6,295.00 | 6,295.00 | 5,525.00 | 6,295.00 | 770.00 | 13.94% | 6 | 37,770 |
| 2023-06-07 | 5,525.00 | 5,525.00 | 5,525.00 | 5,500.00 | 5,525.00 | 25.00 | 0.45% | 25 | 138,125 |
| 2023-04-11 | 5,500.00 | 5,500.00 | 5,500.00 | 6,320.00 | 5,500.00 | -820.00 | -12.97% | 22 | 121,000 |
| 2023-04-03 | 6,320.00 | 6,320.00 | 6,320.00 | 5,500.00 | 6,320.00 | 820.00 | 14.91% | 8 | 50,560 |
| 2023-03-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.00 | 0.00% | 6 | 33,000 |
| 2023-03-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,800.00 | 5,500.00 | -300.00 | -5.17% | 45 | 247,500 |
| 2023-03-24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.00 | 0.00% | 32 | 185,600 |
| 2023-03-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.00 | 0.00% | 52 | 301,600 |
| 2023-03-16 | 5,800.00 | 5,800.00 | 5,800.00 | 6,000.00 | 5,800.00 | -200.00 | -3.33% | 16 | 92,800 |
| 2023-03-15 | 6,000.00 | 6,000.00 | 6,000.00 | 5,975.00 | 6,000.00 | 25.00 | 0.42% | 114 | 684,000 |
| 2023-03-10 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 0.00 | 0.00% | 10 | 59,750 |
| 2023-03-09 | 5,975.00 | 5,975.00 | 5,975.00 | 5,840.00 | 5,975.00 | 135.00 | 2.31% | 218 | 1,302,550 |
| 2023-03-07 | 5,840.00 | 5,840.00 | 5,840.00 | 5,200.00 | 5,840.00 | 640.00 | 12.31% | 18 | 105,120 |
| 2023-03-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,080.00 | 5,200.00 | 120.00 | 2.36% | 12 | 62,400 |
| 2023-03-02 | 5,080.00 | 5,080.00 | 5,080.00 | 5,975.00 | 5,080.00 | -895.00 | -14.98% | 6 | 30,480 |
| 2023-03-01 | 5,975.00 | 5,975.00 | 5,975.00 | 5,200.00 | 5,975.00 | 775.00 | 14.90% | 1 | 5,975 |
| 2023-01-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,150.00 | 5,200.00 | 50.00 | 0.97% | 92 | 478,400 |
| 2023-01-25 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.00 | 0.00% | 6 | 30,900 |
| 2023-01-11 | 5,145.00 | 5,150.00 | 5,145.00 | 4,480.00 | 5,150.00 | 670.00 | 14.96% | 19 | 97,850 |
| 2022-12-16 | 4,480.00 | 4,480.00 | 4,480.00 | 3,900.00 | 4,480.00 | 580.00 | 14.87% | 2 | 8,960 |
| 2022-12-06 | 3,900.00 | 3,900.00 | 3,900.00 | 4,361.00 | 3,900.00 | -461.00 | -10.57% | 3 | 11,700 |
| 2022-11-22 | 3,242.00 | 4,380.00 | 3,242.00 | 3,814.00 | 4,361.00 | 547.00 | 14.34% | 60 | 261,660 |
| 2022-11-01 | 3,814.00 | 3,814.00 | 3,814.00 | 3,317.00 | 3,814.00 | 497.00 | 14.98% | 6 | 22,884 |
| 2022-10-27 | 2,930.00 | 3,317.00 | 2,930.00 | 2,885.00 | 3,317.00 | 432.00 | 14.97% | 16 | 53,072 |
| 2022-10-26 | 2,885.00 | 2,885.00 | 2,885.00 | 2,510.00 | 2,885.00 | 375.00 | 14.94% | 6 | 17,310 |
| 2022-10-21 | 2,510.00 | 2,510.00 | 2,510.00 | 2,183.00 | 2,510.00 | 327.00 | 14.98% | 2 | 5,020 |
| 2022-10-03 | 2,550.00 | 2,550.00 | 2,171.00 | 2,550.00 | 2,183.00 | -367.00 | -14.39% | 469 | 1,023,827 |
| 2022-09-29 | 2,550.00 | 2,550.00 | 2,550.00 | 3,000.00 | 2,550.00 | -450.00 | -15.00% | 115 | 293,250 |
| 2022-09-27 | 3,000.00 | 3,000.00 | 3,000.00 | 3,500.00 | 3,000.00 | -500.00 | -14.29% | 200 | 600,000 |
| 2022-09-26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,751.00 | 3,500.00 | -251.00 | -6.69% | 110 | 385,000 |
| 2022-09-20 | 3,751.00 | 3,751.00 | 3,751.00 | 3,750.00 | 3,751.00 | 1.00 | 0.03% | 25 | 93,775 |
| 2022-09-19 | 3,750.00 | 3,751.00 | 3,750.00 | 4,350.00 | 3,750.00 | -600.00 | -13.79% | 95 | 356,250 |
| 2022-09-15 | 4,350.00 | 4,350.00 | 4,350.00 | 5,100.00 | 4,350.00 | -750.00 | -14.71% | 110 | 478,500 |
| 2022-09-13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.00 | 0.00% | 105 | 535,500 |
| 2022-08-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,400.00 | 5,100.00 | -300.00 | -5.56% | 5 | 25,500 |
| 2022-08-11 | 5,605.00 | 5,605.00 | 5,400.00 | 6,000.00 | 5,400.00 | -600.00 | -10.00% | 487 | 2,629,800 |
| 2022-08-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,500.00 | 6,000.00 | -500.00 | -7.69% | 50 | 300,000 |
| 2022-07-07 | 6,500.00 | 6,500.00 | 6,500.00 | 7,560.00 | 6,500.00 | -1,060.00 | -14.02% | 29 | 188,500 |
| 2022-06-27 | 7,560.00 | 7,560.00 | 7,560.00 | 8,890.00 | 7,560.00 | -1,330.00 | -14.96% | 6 | 45,360 |
| 2022-03-11 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.00 | 0.00% | 13 | 115,570 |
| 2022-03-10 | 8,890.00 | 8,890.00 | 8,890.00 | 8,900.00 | 8,890.00 | -10.00 | -0.11% | 2 | 17,780 |
| 2022-02-23 | 8,500.00 | 8,900.00 | 8,500.00 | 7,825.00 | 8,900.00 | 1,075.00 | 13.74% | 20 | 178,000 |
| 2021-11-16 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 0.00 | 0.00% | 18 | 140,850 |
| 2021-11-15 | 7,825.00 | 7,825.00 | 7,825.00 | 6,805.00 | 7,825.00 | 1,020.00 | 14.99% | 1 | 7,825 |
| 2021-11-03 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | 0.00 | 0.00% | 8 | 54,440 |
| 2021-10-28 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | 0.00 | 0.00% | 3 | 20,415 |
| 2021-10-13 | 6,805.00 | 6,805.00 | 6,805.00 | 6,800.00 | 6,805.00 | 5.00 | 0.07% | 10 | 68,050 |
| 2021-10-06 | 6,805.00 | 6,805.00 | 6,800.00 | 7,140.00 | 6,800.00 | -340.00 | -4.76% | 30 | 204,000 |
| 2021-09-28 | 7,140.00 | 7,140.00 | 7,140.00 | 6,810.00 | 7,140.00 | 330.00 | 4.85% | 185 | 1,320,900 |
| 2021-09-24 | 6,810.00 | 6,810.00 | 6,810.00 | 7,280.00 | 6,810.00 | -470.00 | -6.46% | 310 | 2,111,100 |
| 2021-09-17 | 7,280.00 | 7,280.00 | 7,280.00 | 7,500.00 | 7,280.00 | -220.00 | -2.93% | 140 | 1,019,200 |
| 2021-09-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,245.00 | 7,500.00 | 255.00 | 3.52% | 25 | 187,500 |
| 2021-09-13 | 7,000.00 | 7,280.00 | 7,000.00 | 6,900.00 | 7,245.00 | 345.00 | 5.00% | 215 | 1,557,675 |
| 2021-09-10 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.00 | 0.00% | 3 | 20,700 |
| 2021-09-09 | 6,900.00 | 6,900.00 | 6,900.00 | 6,000.00 | 6,900.00 | 900.00 | 15.00% | 1 | 6,900 |
| 2021-08-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.00 | 0.00% | 24 | 144,000 |
| 2021-08-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.00 | 0.00% | 14 | 84,000 |
| 2021-08-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,800.00 | 6,000.00 | -800.00 | -11.76% | 30 | 180,000 |
| 2021-08-19 | 6,800.00 | 6,800.00 | 6,800.00 | 7,400.00 | 6,800.00 | -600.00 | -8.11% | 30 | 204,000 |
| 2021-06-29 | 7,400.00 | 7,400.00 | 7,400.00 | 8,000.00 | 7,400.00 | -600.00 | -7.50% | 31 | 229,400 |
| 2021-06-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,505.00 | 8,000.00 | -505.00 | -5.94% | 19 | 152,000 |
| 2021-06-24 | 8,505.00 | 8,505.00 | 8,500.00 | 8,510.00 | 8,505.00 | -5.00 | -0.06% | 10 | 85,050 |
| 2021-06-22 | 8,500.00 | 8,510.00 | 8,500.00 | 9,700.00 | 8,510.00 | -1,190.00 | -12.27% | 15 | 127,650 |
| 2021-06-16 | 9,700.00 | 9,700.00 | 9,700.00 | 11,400.00 | 9,700.00 | -1,700.00 | -14.91% | 3 | 29,100 |
| 2021-06-14 | 11,400.00 | 11,400.00 | 11,400.00 | 13,350.00 | 11,400.00 | -1,950.00 | -14.61% | 9 | 102,600 |
| 2021-05-20 | 13,350.00 | 13,350.00 | 13,350.00 | 15,700.00 | 13,350.00 | -2,350.00 | -14.97% | 2 | 26,700 |
| 2021-04-30 | 15,900.00 | 15,900.00 | 15,630.00 | 15,630.00 | 15,700.00 | 70.00 | 0.45% | 4 | 62,800 |
| 2021-04-29 | 13,600.00 | 15,630.00 | 13,600.00 | 13,600.00 | 15,630.00 | 2,030.00 | 14.93% | 13 | 203,190 |
| 2021-04-27 | 13,600.00 | 13,600.00 | 13,600.00 | 11,840.00 | 13,600.00 | 1,760.00 | 14.86% | 1 | 13,600 |
| 2021-04-12 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 0.00 | 0.00% | 1 | 11,840 |
| 2021-02-26 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 0.00 | 0.00% | 5 | 59,200 |
| 2021-02-25 | 11,840.00 | 11,840.00 | 11,840.00 | 10,300.00 | 11,840.00 | 1,540.00 | 14.95% | 1 | 11,840 |
| 2021-02-08 | 10,300.00 | 10,300.00 | 10,300.00 | 9,000.00 | 10,300.00 | 1,300.00 | 14.44% | 3 | 30,900 |
From:
To: