Дундаж ₮: 123.05
Дундаж Ш: 9,808
Сүүлчийн ₮: 115.00
Сүүлчийн Ш: 25
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-11-30 115.00 115.00 115.00 118.73 115.00 -3.73 -3.14% 25 2,875
2022-11-28 118.90 118.90 118.50 113.72 118.73 5.01 4.41% 16 1,900
2022-11-23 113.00 118.99 113.00 119.14 113.72 -5.42 -4.55% 455 51,743
2022-11-21 119.00 119.90 119.00 113.73 119.14 5.41 4.76% 878 104,605
2022-11-17 114.00 114.00 112.01 115.00 113.73 -1.27 -1.10% 60 6,824
2022-11-15 115.00 115.00 115.00 115.02 115.00 -0.02 -0.02% 59 6,785
2022-11-14 119.89 119.89 115.00 119.90 115.02 -4.88 -4.07% 401 46,123
2022-11-09 119.90 119.90 119.90 114.52 119.90 5.38 4.70% 40 4,796
2022-11-08 119.99 119.99 111.10 115.00 114.52 -0.48 -0.42% 130 14,888
2022-11-07 115.00 115.00 115.00 115.00 115.00 0.00 0.00% 496 57,040
2022-11-04 115.00 115.00 115.00 110.00 115.00 5.00 4.55% 100 11,500
2022-11-03 110.01 110.01 110.00 110.54 110.00 -0.54 -0.49% 1,089 119,790
2022-11-02 110.00 115.00 110.00 115.70 110.54 -5.16 -4.46% 3,222 356,160
2022-11-01 120.99 120.99 115.00 118.75 115.70 -3.05 -2.57% 88 10,182
2022-10-31 120.99 120.99 118.00 120.99 118.75 -2.24 -1.85% 400 47,500
2022-10-28 120.99 120.99 120.99 118.52 120.99 2.47 2.08% 20 2,420
2022-10-27 120.99 120.99 118.00 118.27 118.52 0.25 0.21% 570 67,556
2022-10-26 120.99 120.99 115.00 121.00 118.27 -2.73 -2.26% 22 2,602
2022-10-25 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 80 9,680
2022-10-24 121.00 121.00 121.00 105.58 121.00 15.42 14.61% 70 8,470
2022-10-21 107.00 107.00 105.00 105.00 105.58 0.58 0.55% 1,934 204,192
2022-10-17 105.00 105.00 105.00 121.00 105.00 -16.00 -13.22% 19,129 2,008,545
2022-10-14 121.76 121.77 121.00 106.00 121.00 15.00 14.15% 102 12,342
2022-10-10 106.10 106.10 106.00 105.91 106.00 0.09 0.08% 330 34,980
2022-10-06 106.00 106.00 105.00 108.15 105.91 -2.24 -2.07% 209 22,135
2022-10-05 110.00 110.00 107.00 111.83 108.15 -3.68 -3.29% 811 87,710
2022-10-04 112.01 112.01 110.01 115.31 111.83 -3.48 -3.02% 91 10,177
2022-10-03 123.99 123.99 115.00 118.00 115.31 -2.69 -2.28% 93,703 10,804,893
2022-09-30 118.00 118.00 118.00 123.99 118.00 -5.99 -4.83% 300 35,400
2022-09-29 123.99 123.99 123.99 123.99 123.99 0.00 0.00% 15 1,860
2022-09-26 123.99 123.99 123.99 113.88 123.99 10.11 8.88% 20 2,480
2022-09-23 118.00 118.00 111.00 119.99 113.88 -6.11 -5.09% 615 70,036
2022-09-16 119.99 119.99 119.99 115.00 119.99 4.99 4.34% 100 11,999
2022-09-15 115.00 115.00 115.00 110.00 115.00 5.00 4.55% 68 7,820
2022-09-13 110.00 110.00 110.00 110.00 110.00 0.00 0.00% 100 11,000
2022-09-12 110.00 110.00 110.00 120.00 110.00 -10.00 -8.33% 264,390 29,082,900
2022-09-09 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 400 48,000
2022-09-08 120.00 120.00 120.00 125.02 120.00 -5.02 -4.02% 1,452 174,240
2022-09-07 125.10 125.11 125.00 125.11 125.02 -0.09 -0.07% 7,730 966,405
2022-09-06 125.10 125.11 125.10 125.00 125.11 0.11 0.09% 1,700 212,687
2022-09-05 124.99 125.00 124.99 125.00 125.00 0.00 0.00% 1,900 237,500
2022-09-02 125.00 125.00 125.00 129.99 125.00 -4.99 -3.84% 1,000 125,000
2022-09-01 115.10 129.99 115.10 115.00 129.99 14.99 13.03% 4,725 614,203
2022-08-31 115.00 115.00 115.00 100.10 115.00 14.90 14.89% 75 8,625
2022-08-30 100.00 115.00 100.00 116.00 100.10 -15.90 -13.71% 148,894 14,904,289
2022-08-29 116.00 116.00 116.00 116.00 116.00 0.00 0.00% 236 27,376
2022-08-26 116.00 116.00 116.00 121.90 116.00 -5.90 -4.84% 57 6,612
2022-08-25 105.00 121.90 105.00 110.00 121.90 11.90 10.82% 173,550 21,155,745
2022-08-24 110.00 110.00 110.00 120.23 110.00 -10.23 -8.51% 150,000 16,500,000
2022-08-22 121.00 121.00 120.00 121.00 120.23 -0.77 -0.64% 1,457 175,175
2022-08-19 121.00 121.00 121.00 120.21 121.00 0.79 0.66% 50 6,050
2022-08-18 120.31 120.31 120.03 121.00 120.21 -0.79 -0.65% 590 70,924
2022-08-16 121.01 121.01 121.00 121.01 121.00 -0.01 -0.01% 1,000 121,000
2022-08-15 121.01 121.01 121.01 121.56 121.01 -0.55 -0.45% 50 6,051
2022-08-09 121.00 121.90 121.00 121.33 121.56 0.23 0.19% 3,630 441,263
2022-08-08 122.00 122.00 121.00 122.00 121.33 -0.67 -0.55% 393 47,683
2022-08-05 121.00 122.00 121.00 122.00 122.00 0.00 0.00% 33,725 4,114,450
2022-08-04 122.00 122.00 122.00 122.00 122.00 0.00 0.00% 30 3,660
2022-08-03 122.00 122.00 122.00 122.00 122.00 0.00 0.00% 871 106,262
2022-08-02 122.00 122.00 122.00 119.84 122.00 2.16 1.80% 20 2,440
2022-08-01 120.01 120.01 119.06 121.00 119.84 -1.16 -0.96% 6,999 838,760
2022-07-29 122.00 122.00 121.00 122.00 121.00 -1.00 -0.82% 309 37,389
2022-07-27 122.00 122.00 122.00 120.78 122.00 1.22 1.01% 260 31,720
2022-07-25 120.00 122.00 119.00 120.00 120.78 0.78 0.65% 18,638 2,251,098
2022-07-22 120.00 120.01 120.00 121.00 120.00 -1.00 -0.83% 11,684 1,402,080
2022-07-21 121.00 121.00 121.00 124.00 121.00 -3.00 -2.42% 1 121
2022-07-20 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 213 26,412
2022-07-18 124.00 124.00 124.00 120.23 124.00 3.77 3.14% 24 2,976
2022-07-06 124.00 124.00 120.00 123.28 120.23 -3.05 -2.47% 5,300 637,219
2022-07-05 124.00 124.00 121.00 123.88 123.28 -0.60 -0.48% 394 48,572
2022-06-29 121.00 124.00 121.00 121.00 123.88 2.88 2.38% 208 25,767
2022-06-27 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 85 10,285
2022-06-24 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 10 1,210
2022-06-23 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 5 605
2022-06-22 121.00 121.00 121.00 124.00 121.00 -3.00 -2.42% 75 9,075
2022-06-16 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 100 12,400
2022-06-15 124.00 124.00 124.00 120.00 124.00 4.00 3.33% 92 11,408
2022-06-13 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 4,100 492,000
2022-06-10 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 1,190 142,800
2022-06-08 120.00 120.00 120.00 124.00 120.00 -4.00 -3.23% 5 600
2022-06-03 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 131 16,244
2022-06-02 124.00 124.00 124.00 125.00 124.00 -1.00 -0.80% 31 3,844
2022-05-30 125.00 125.00 125.00 120.00 125.00 5.00 4.17% 400 50,000
2022-05-27 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 3,399 407,880
2022-05-26 120.00 120.00 120.00 120.30 120.00 -0.30 -0.25% 12 1,440
2022-05-25 121.00 121.00 120.00 120.00 120.30 0.30 0.25% 923 111,037
2022-05-19 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 624 74,880
2022-05-18 120.01 120.01 120.00 120.00 120.00 0.00 0.00% 7,602 912,240
2022-05-17 120.00 120.00 120.00 125.64 120.00 -5.64 -4.49% 9,921 1,190,520
2022-05-16 128.00 128.49 123.00 123.79 125.64 1.85 1.49% 192 24,123
2022-05-09 125.01 125.01 121.00 126.00 123.79 -2.21 -1.75% 6,218 769,726
2022-05-02 126.00 126.00 126.00 125.00 126.00 1.00 0.80% 7,628 961,128
2022-04-20 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 34,922 4,365,250
2022-04-18 125.00 125.00 125.00 120.00 125.00 5.00 4.17% 78 9,750
2022-04-13 120.00 120.00 120.00 126.98 120.00 -6.98 -5.50% 10,000 1,200,000
2022-04-08 126.98 126.98 126.98 125.00 126.98 1.98 1.58% 94 11,936
2022-03-30 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 2,998 374,750
2022-03-29 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 200 25,000
2022-03-28 124.85 125.00 124.85 123.98 125.00 1.02 0.82% 317,282 39,660,250
2022-03-25 123.97 124.00 123.97 122.00 123.98 1.98 1.62% 1,579 195,764
2022-03-24 122.00 122.00 122.00 123.96 122.00 -1.96 -1.58% 500 61,000
2022-03-23 123.96 123.96 123.96 118.87 123.96 5.09 4.28% 1,000 123,960
2022-03-16 119.00 119.00 116.00 121.30 118.87 -2.43 -2.00% 1,045 124,219
2022-03-15 123.00 123.00 118.00 124.86 121.30 -3.56 -2.85% 4,182 507,277
2022-03-11 126.00 126.98 124.00 125.76 124.86 -0.90 -0.72% 20,662 2,579,857
2022-03-09 125.02 125.92 125.00 125.92 125.76 -0.16 -0.13% 8,806 1,107,443
2022-03-07 125.03 126.00 125.03 126.00 125.92 -0.08 -0.06% 7,060 888,995
2022-03-04 126.00 127.00 126.00 125.04 126.00 0.96 0.77% 44,714 5,633,964
2022-03-03 126.00 126.00 125.02 125.08 125.04 -0.04 -0.03% 2,774 346,861
2022-03-01 126.00 126.00 125.07 128.00 125.08 -2.92 -2.28% 2,000 250,160
2022-02-28 128.00 128.00 128.00 128.91 128.00 -0.91 -0.71% 770 98,560
2022-02-25 128.50 128.97 125.04 128.35 128.91 0.56 0.44% 4,000 515,640
2022-02-24 129.00 129.00 125.05 125.50 128.35 2.85 2.27% 1,215 155,945
2022-02-23 125.50 125.50 125.50 128.67 125.50 -3.17 -2.46% 500 62,750
2022-02-22 128.98 129.00 128.00 129.00 128.67 -0.33 -0.26% 10,113 1,301,240
2022-02-21 122.14 129.00 122.14 130.00 129.00 -1.00 -0.77% 1,059 136,611
2022-02-18 129.78 130.00 129.78 128.98 130.00 1.02 0.79% 16,619 2,160,470
2022-02-15 129.00 129.00 125.00 125.00 128.98 3.98 3.18% 266 34,309
2022-02-14 118.00 125.00 118.00 120.01 125.00 4.99 4.16% 16,231 2,028,875
2022-02-11 125.00 125.00 120.00 125.00 120.01 -4.99 -3.99% 420 50,404
2022-02-10 125.00 125.00 125.00 117.10 125.00 7.90 6.75% 7,544 943,000
2022-01-27 122.00 122.00 117.06 125.00 117.10 -7.90 -6.32% 5,000 585,500
2022-01-26 130.00 130.00 125.00 122.00 125.00 3.00 2.46% 6,000 750,000
2022-01-24 122.00 122.00 122.00 120.00 122.00 2.00 1.67% 424,637 51,805,714
2022-01-14 120.00 120.00 119.00 118.00 120.00 2.00 1.69% 1,303 156,360
2022-01-13 122.00 122.00 118.00 119.16 118.00 -1.16 -0.97% 78,519 9,265,242
2022-01-11 120.00 120.00 119.00 120.00 119.16 -0.84 -0.70% 488 58,150
2022-01-10 121.00 121.00 120.00 120.00 120.00 0.00 0.00% 117 14,040
2022-01-06 122.00 122.00 119.00 120.00 120.00 0.00 0.00% 55,575 6,669,000
2022-01-05 120.00 120.00 120.00 124.93 120.00 -4.93 -3.95% 50,000 6,000,000
2022-01-04 125.00 125.00 124.00 124.00 124.93 0.93 0.75% 45 5,622
2022-01-03 125.00 132.00 124.00 120.00 124.00 4.00 3.33% 9,874 1,224,376
2021-12-30 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 93,253 11,190,360
2021-12-28 120.00 120.00 120.00 119.00 120.00 1.00 0.84% 50 6,000
2021-12-27 120.00 120.00 119.00 118.00 119.00 1.00 0.85% 274 32,606
2021-12-24 120.00 120.00 118.00 120.00 118.00 -2.00 -1.67% 2,553 301,254
2021-12-23 120.00 120.00 119.98 119.10 120.00 0.90 0.76% 2,493 299,160
2021-12-22 120.00 120.00 119.10 120.00 119.10 -0.90 -0.75% 115 13,697
2021-12-21 120.00 120.00 120.00 119.76 120.00 0.24 0.20% 10,104 1,212,480
2021-12-20 119.52 120.00 119.52 119.52 119.76 0.24 0.20% 54 6,467
2021-12-17 120.00 120.00 117.10 119.73 119.52 -0.21 -0.18% 305 36,454
2021-12-16 120.00 120.00 116.00 120.00 119.73 -0.27 -0.23% 221 26,460
2021-12-15 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 14 1,680
2021-12-14 120.02 120.02 120.00 130.00 120.00 -10.00 -7.69% 19,256 2,310,720
2021-12-09 130.00 130.00 130.00 122.00 130.00 8.00 6.56% 1,000 130,000
2021-12-07 122.00 122.00 122.00 122.00 122.00 0.00 0.00% 87 10,614
2021-12-06 122.05 122.05 122.00 122.05 122.00 -0.05 -0.04% 19,167 2,338,374
2021-12-03 122.05 122.05 122.05 124.85 122.05 -2.80 -2.24% 50 6,103
2021-12-02 126.00 126.00 122.01 125.00 124.85 -0.15 -0.12% 1,000 124,850
2021-11-29 125.00 125.00 125.00 129.87 125.00 -4.87 -3.75% 20 2,500
2021-11-25 129.87 129.87 129.87 129.78 129.87 0.09 0.07% 100 12,987
2021-11-24 128.00 129.88 128.00 128.00 129.78 1.78 1.39% 3,099 402,188
2021-11-22 128.00 128.00 128.00 122.07 128.00 5.93 4.86% 1,000 128,000
2021-11-19 123.00 123.00 122.00 122.99 122.07 -0.92 -0.75% 3,300 402,831
2021-11-18 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 1,800 221,382
2021-11-17 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 19 2,337
2021-11-16 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 3 369
2021-11-15 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 10 1,230
2021-11-12 122.99 122.99 122.99 121.79 122.99 1.20 0.99% 135 16,604
2021-11-08 122.00 122.00 121.01 121.01 121.79 0.78 0.64% 1,270 154,673
2021-11-02 121.01 121.01 121.01 123.00 121.01 -1.99 -1.62% 3 363
2021-11-01 121.00 123.00 121.00 129.88 123.00 -6.88 -5.30% 1,941 238,743
2021-10-28 129.88 129.88 129.88 128.00 129.88 1.88 1.47% 1 130
2021-10-25 128.00 128.00 128.00 128.00 128.00 0.00 0.00% 300 38,400
2021-10-22 127.99 128.00 127.99 127.00 128.00 1.00 0.79% 350 44,800
2021-10-20 127.00 127.00 127.00 126.86 127.00 0.14 0.11% 410 52,070
2021-10-19 126.40 127.00 126.40 121.00 126.86 5.86 4.84% 54 6,850
2021-10-13 121.00 121.00 121.00 120.00 121.00 1.00 0.83% 2,500 302,500
2021-10-12 120.00 120.00 120.00 126.40 120.00 -6.40 -5.06% 1,000 120,000
2021-10-11 126.39 126.40 126.39 126.40 126.40 0.00 0.00% 2,695 340,648
2021-10-08 126.40 126.40 126.40 120.00 126.40 6.40 5.33% 40 5,056
2021-10-06 125.00 125.00 120.00 125.00 120.00 -5.00 -4.00% 1,970 236,400
2021-10-05 125.00 125.00 125.00 126.00 125.00 -1.00 -0.79% 448 56,000
2021-10-01 126.00 126.00 126.00 120.11 126.00 5.89 4.90% 18,136 2,285,136
2021-09-30 126.00 126.00 119.00 125.21 120.11 -5.10 -4.07% 4,521 543,017
2021-09-29 125.50 125.50 120.00 125.00 125.21 0.21 0.17% 48,250 6,041,383
2021-09-27 120.00 126.00 120.00 125.32 125.00 -0.32 -0.26% 1,016 127,000
2021-09-24 125.99 126.00 125.00 121.00 125.32 4.32 3.57% 9,874 1,237,410
2021-09-21 121.00 121.00 121.00 120.50 121.00 0.50 0.41% 50 6,050
2021-09-20 120.00 120.50 120.00 126.50 120.50 -6.00 -4.74% 630 75,915
2021-09-16 126.50 126.50 126.40 124.00 126.50 2.50 2.02% 2,502 316,503
2021-09-14 126.00 126.00 124.00 126.00 124.00 -2.00 -1.59% 1,470 182,280
2021-09-13 125.99 126.00 125.99 126.20 126.00 -0.20 -0.16% 13,958 1,758,708
2021-09-10 126.50 126.50 126.19 126.00 126.20 0.20 0.16% 22,096 2,788,515
2021-09-09 125.00 126.50 125.00 124.10 126.00 1.90 1.53% 3,163 398,538
2021-09-08 124.00 126.99 124.00 128.19 124.10 -4.09 -3.19% 310 38,471
2021-09-07 124.99 128.99 124.99 122.00 128.19 6.19 5.07% 250 32,048
2021-09-06 122.00 122.00 122.00 120.00 122.00 2.00 1.67% 237 28,914
2021-09-03 119.00 120.00 119.00 120.06 120.00 -0.06 -0.05% 9,229 1,107,480
2021-09-02 118.50 120.99 118.00 120.00 120.06 0.06 0.05% 28,880 3,467,333
2021-09-01 119.00 120.00 119.00 119.00 120.00 1.00 0.84% 1,443 173,160
2021-08-31 120.00 120.00 118.00 117.97 119.00 1.03 0.87% 2,157 256,683
2021-08-30 117.99 120.99 117.21 118.00 117.97 -0.03 -0.03% 1,186 139,912
2021-08-27 117.99 118.00 117.99 119.66 118.00 -1.66 -1.39% 2,698 318,364
2021-08-26 120.00 120.00 117.21 120.00 119.66 -0.34 -0.28% 17,862 2,137,367
2021-08-25 120.01 120.01 120.00 121.96 120.00 -1.96 -1.61% 9,952 1,194,240
2021-08-24 117.10 122.00 117.10 117.01 121.96 4.95 4.23% 1,009 123,058
2021-08-23 117.01 117.01 117.01 121.10 117.01 -4.09 -3.38% 200 23,402
2021-08-20 122.01 122.01 121.00 126.58 121.10 -5.48 -4.33% 2,000 242,200
2021-08-19 129.00 129.00 126.00 132.99 126.58 -6.41 -4.82% 1,565 198,098
2021-08-18 132.99 132.99 132.99 133.00 132.99 -0.01 -0.01% 200 26,598
2021-08-16 133.00 133.00 133.00 129.72 133.00 3.28 2.53% 420 55,860
2021-08-12 127.00 135.00 127.00 125.24 129.72 4.48 3.58% 7,092 919,974
2021-08-11 125.40 125.40 122.00 120.00 125.24 5.24 4.37% 84 10,520
2021-08-09 120.00 120.00 120.00 125.40 120.00 -5.40 -4.31% 2 240
2021-08-04 125.40 125.40 125.40 128.07 125.40 -2.67 -2.08% 600 75,240
2021-08-03 125.40 129.00 116.10 123.38 128.07 4.69 3.80% 9,203 1,178,628
2021-08-02 122.49 125.00 121.70 114.00 123.38 9.38 8.23% 57,923 7,146,540
2021-07-30 114.00 114.00 114.00 122.50 114.00 -8.50 -6.94% 5 570
2021-07-23 122.50 122.50 122.50 120.00 122.50 2.50 2.08% 1 123
2021-07-20 123.00 123.00 120.00 118.00 120.00 2.00 1.69% 392 47,040
2021-07-08 118.00 118.00 118.00 117.91 118.00 0.09 0.08% 2,382 281,076
2021-07-07 117.90 118.00 117.90 118.00 117.91 -0.09 -0.08% 5,679 669,611
2021-07-01 118.00 118.00 118.00 123.72 118.00 -5.72 -4.62% 111 13,098
2021-06-28 123.90 123.90 123.00 123.85 123.72 -0.13 -0.10% 2,500 309,300
2021-06-25 120.00 123.90 120.00 120.00 123.85 3.85 3.21% 170 21,055
2021-06-24 115.00 120.00 112.01 117.00 120.00 3.00 2.56% 4,625 555,000
2021-06-23 117.00 117.00 117.00 114.00 117.00 3.00 2.63% 20 2,340
2021-06-22 114.00 114.00 114.00 114.93 114.00 -0.93 -0.81% 1,920 218,880
2021-06-21 115.00 115.00 114.21 120.00 114.93 -5.07 -4.22% 3,300 379,269
2021-06-17 114.20 120.00 114.20 123.90 120.00 -3.90 -3.15% 1,050 126,000
2021-06-14 123.90 123.90 123.90 117.00 123.90 6.90 5.90% 40 4,956
2021-06-10 117.00 117.00 117.00 122.78 117.00 -5.78 -4.71% 1,000 117,000
2021-06-08 122.00 124.00 122.00 118.00 122.78 4.78 4.05% 250 30,695
2021-06-07 118.00 118.00 118.00 118.00 118.00 0.00 0.00% 50 5,900
2021-06-04 116.00 118.00 113.00 116.08 118.00 1.92 1.65% 4,429 522,622
2021-06-03 120.00 120.00 116.00 124.00 116.08 -7.92 -6.39% 5,000 580,400
2021-05-31 116.00 124.00 116.00 116.00 124.00 8.00 6.90% 1,100 136,400
2021-05-28 117.00 117.00 116.00 124.00 116.00 -6.45 -6.45% 968 112,288
2021-05-27 124.00 124.00 124.00 125.98 124.00 -1.98 -1.57% 7 868
2021-05-24 117.00 126.00 117.00 116.00 125.98 9.98 8.60% 8,449 1,064,405
2021-05-21 116.00 116.00 116.00 117.03 116.00 -1.03 -0.88% 11,321 1,313,236
2021-05-20 117.50 117.50 115.00 114.54 117.03 2.49 2.17% 165 19,310
2021-05-19 113.00 115.00 113.00 111.41 114.54 3.13 2.81% 1,300 148,902
2021-05-18 115.00 115.00 111.00 115.00 111.41 -3.59 -3.12% 15,850 1,765,849
2021-05-17 118.00 118.00 115.00 117.00 115.00 -2.00 -1.71% 771 88,665
2021-05-14 113.00 118.50 111.00 128.00 117.00 -11.00 -8.59% 68,159 7,974,603
2021-05-13 118.00 128.00 113.00 118.79 128.00 9.21 7.75% 10,045 1,285,760
2021-05-12 118.00 118.80 118.00 119.00 118.79 -0.21 -0.18% 8,533 1,013,635
2021-05-11 119.00 119.00 119.00 119.00 119.00 0.00 0.00% 12,809 1,524,271
2021-05-10 119.80 119.80 119.00 119.80 119.00 -0.80 -0.67% 4,325 514,675
2021-05-06 119.50 119.80 118.11 119.80 119.80 0.00 0.00% 3,804 455,719
2021-05-05 119.80 119.80 119.80 119.80 119.80 0.00 0.00% 2,661 318,788
2021-05-04 120.00 120.00 119.80 119.99 119.80 -0.19 -0.16% 5,082 608,824
2021-05-03 124.00 124.00 118.11 128.00 119.99 -8.01 -6.26% 16,525 1,982,835
2021-04-27 128.00 128.00 128.00 123.00 128.00 5.00 4.07% 50 6,400
2021-04-26 120.00 123.00 120.00 119.92 123.00 3.08 2.57% 5,640 693,720
2021-04-23 120.00 120.51 118.00 122.95 119.92 -3.03 -2.46% 8,194 982,624
2021-04-20 124.00 124.00 122.00 124.00 122.95 -1.05 -0.85% 5,462 671,553
2021-04-19 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 4,860 602,640
2021-04-16 127.00 127.00 124.00 127.60 124.00 -3.60 -2.82% 10,902 1,351,848
2021-04-15 127.60 127.60 127.60 129.40 127.60 -1.80 -1.39% 2,133 272,171
2021-04-14 129.40 129.40 129.40 130.96 129.40 -1.56 -1.19% 1,342 173,655
2021-04-12 129.90 131.30 129.50 129.90 130.96 1.06 0.82% 5,041 660,169
2021-04-09 129.90 129.90 129.90 129.00 129.90 0.90 0.70% 121 15,718
2021-04-07 129.00 129.00 129.00 127.96 129.00 1.04 0.81% 250 32,250
2021-04-06 129.99 129.99 126.00 129.01 127.96 -1.05 -0.81% 10,038 1,284,462
2021-04-05 129.00 129.01 129.00 128.05 129.01 0.96 0.75% 1,400 180,614
2021-04-02 129.00 129.00 128.00 129.00 128.05 -0.95 -0.74% 911 116,654
2021-04-01 129.00 129.00 129.00 130.00 129.00 -1.00 -0.77% 2,000 258,000
2021-03-31 130.00 130.00 130.00 130.00 130.00 0.00 0.00% 1 130
2021-03-30 130.00 130.00 130.00 128.10 130.00 1.90 1.48% 209 27,170
2021-03-29 130.00 130.00 128.00 130.00 128.10 -1.90 -1.46% 210 26,901
2021-03-26 130.00 130.00 130.00 130.00 130.00 0.00 0.00% 220 28,600
2021-03-25 130.01 130.01 130.00 130.82 130.00 -0.82 -0.63% 777 101,010
2021-03-24 132.00 132.00 130.00 134.12 130.82 -3.30 -2.46% 2,303 301,278
2021-03-23 134.50 134.50 131.00 133.00 134.12 1.12 0.84% 170 22,800
2021-03-22 131.00 131.00 130.00 135.00 133.00 -2.00 -1.48% 1,154 153,482
2021-03-19 135.00 135.00 135.00 135.29 135.00 -0.29 -0.21% 5 675
2021-03-18 137.00 137.00 135.00 137.97 135.29 -2.68 -1.94% 700 94,703
2021-03-17 137.97 137.97 137.97 137.92 137.97 0.05 0.04% 6 828
2021-03-16 138.27 138.28 135.00 138.50 137.92 -0.58 -0.42% 2,519 347,420
2021-03-15 138.50 138.50 138.50 138.50 138.50 0.00 0.00% 100 13,850
2021-03-12 133.00 138.50 130.00 138.00 138.50 0.50 0.36% 1,925 266,613
2021-03-10 138.50 138.50 138.00 138.50 138.00 -0.50 -0.36% 351 48,438
2021-03-09 138.50 138.50 138.50 138.00 138.50 0.50 0.36% 141 19,529
2021-03-05 138.00 138.00 138.00 137.00 138.00 1.00 0.73% 3,331 459,678
2021-03-04 137.00 137.00 137.00 134.74 137.00 2.26 1.68% 219 30,003
2021-03-03 134.00 139.00 134.00 136.68 134.74 -1.94 -1.42% 2,090 281,607
2021-03-02 134.00 139.00 134.00 134.06 136.68 2.62 1.95% 5,324 727,684
2021-03-01 136.90 136.90 134.00 137.00 134.06 -2.94 -2.15% 510 68,371
2021-02-26 138.00 138.00 135.00 137.13 137.00 -0.13 -0.09% 77 10,549
2021-02-25 136.00 137.50 134.00 123.00 137.13 14.13 11.49% 1,400 191,982
2021-02-24 133.00 138.00 123.00 130.00 123.00 -7.00 -5.38% 19,630 2,414,490
2021-02-22 133.00 133.00 125.00 126.77 130.00 3.23 2.55% 53,162 6,911,060
2021-02-19 128.00 128.00 125.00 134.00 126.77 -7.23 -5.40% 700 88,739
2021-02-18 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 18 2,412
2021-02-17 134.00 134.00 134.00 135.00 134.00 -1.00 -0.74% 29 3,886
2021-02-11 135.00 135.00 135.00 134.99 135.00 0.01 0.01% 6 810
2021-02-08 134.99 134.99 134.99 134.00 134.99 0.99 0.74% 1 135
2021-02-03 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 80 10,720
2021-02-01 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 150 20,100
2021-01-28 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 700 93,800
2021-01-27 134.00 134.00 134.00 117.31 134.00 16.69 14.23% 689 92,326
2021-01-26 134.00 134.00 117.31 125.00 117.31 -7.69 -6.15% 40 4,692
2021-01-25 125.00 125.00 125.00 132.93 125.00 -7.93 -5.97% 9,848 1,231,000
2021-01-18 128.99 134.00 128.99 128.99 132.93 3.94 3.05% 1,271 168,954
2021-01-15 128.99 128.99 128.99 128.00 128.99 0.99 0.77% 2,000 257,980
2021-01-14 128.00 128.00 128.00 126.02 128.00 1.98 1.57% 20 2,560
2021-01-08 126.50 126.50 126.00 126.50 126.02 -0.48 -0.38% 4,772 601,367
2021-01-07 126.50 126.50 126.50 126.50 126.50 0.00 0.00% 410 51,865
2021-01-06 126.50 126.50 126.50 127.00 126.50 -0.50 -0.39% 50 6,325
2021-01-05 128.99 128.99 127.00 129.00 127.00 -2.00 -1.55% 4,396 558,292
2021-01-04 129.00 129.00 129.00 129.00 129.00 0.00 0.00% 510 65,790
2020-12-31 129.00 129.00 129.00 129.00 129.00 0.00 0.00% 1,019 131,451
2020-12-30 129.00 129.00 129.00 125.13 129.00 3.87 3.09% 1,313 169,377
2020-12-24 139.00 139.00 125.00 133.00 125.13 -7.87 -5.92% 10,092 1,262,812
From: To: