Дундаж ₮: 92.56
Дундаж Ш: 15,983
Сүүлчийн ₮: 70.02
Сүүлчийн Ш: 3,431
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 71.00 71.00 70.00 71.90 70.02 -1.88 -2.61% 3,431 240,239
2022-07-05 72.50 72.50 71.00 72.00 71.90 -0.10 -0.14% 4,794 344,689
2022-07-04 72.00 72.00 72.00 71.52 72.00 0.48 0.67% 51 3,672
2022-07-01 72.00 72.00 71.00 71.00 71.52 0.52 0.73% 969 69,303
2022-06-28 71.00 71.00 71.00 78.90 71.00 -7.90 -10.01% 100 7,100
2022-06-23 78.90 78.90 78.90 71.00 78.90 7.90 11.13% 1 79
2022-06-22 70.00 71.00 70.00 70.00 71.00 1.00 1.43% 1,840 130,640
2022-06-21 70.00 70.00 70.00 71.22 70.00 -1.22 -1.71% 1,000 70,000
2022-06-20 73.00 74.00 71.00 70.43 71.22 0.79 1.12% 1,097 78,128
2022-06-17 74.00 74.00 70.00 74.00 70.43 -3.57 -4.82% 3,332 234,673
2022-06-16 71.00 74.00 71.00 71.01 74.00 2.99 4.21% 111 8,214
2022-06-15 74.00 74.00 71.00 71.53 71.01 -0.52 -0.73% 1,043 74,063
2022-06-13 72.99 73.00 70.00 74.00 71.53 -2.47 -3.34% 15,698 1,122,878
2022-06-10 71.00 74.00 70.00 70.95 74.00 3.05 4.30% 12,917 955,858
2022-06-09 71.00 71.00 70.01 70.01 70.95 0.94 1.34% 2,100 148,995
2022-06-08 71.20 71.20 70.00 71.16 70.01 -1.15 -1.62% 15,590 1,091,456
2022-06-07 74.00 80.00 71.00 73.56 71.16 -2.40 -3.26% 9,068 645,279
2022-06-03 73.56 73.56 73.56 72.15 73.56 1.41 1.95% 1,341 98,644
2022-06-02 72.00 73.56 72.00 73.56 72.15 -1.41 -1.92% 5,513 397,763
2022-05-31 75.00 75.00 71.40 75.00 73.56 -1.44 -1.92% 2,838 208,763
2022-05-30 75.00 75.00 75.00 82.10 75.00 -7.10 -8.65% 767 57,525
2022-05-27 82.99 82.99 82.00 83.00 82.10 -0.90 -1.08% 447 36,699
2022-05-26 83.00 83.00 83.00 79.00 83.00 4.00 5.06% 3 249
2022-05-25 79.00 79.00 79.00 79.00 79.00 0.00 0.00% 250 19,750
2022-05-24 79.00 79.00 79.00 83.00 79.00 -4.00 -4.82% 25 1,975
2022-05-20 83.00 83.00 83.00 84.00 83.00 -1.00 -1.19% 4 332
2022-05-18 83.98 84.00 82.00 83.98 84.00 0.02 0.02% 1,217 102,228
2022-05-17 73.00 83.98 73.00 73.20 83.98 10.78 14.73% 11,372 955,021
2022-05-16 79.00 80.00 73.00 76.55 73.20 -3.35 -4.38% 22,470 1,644,804
2022-05-13 79.90 79.90 74.00 80.00 76.55 -3.45 -4.31% 10,550 807,603
2022-05-12 80.00 80.00 80.00 81.00 80.00 -1.00 -1.23% 2,739 219,120
2022-05-11 81.49 81.50 81.00 79.23 81.00 1.77 2.23% 4,450 360,450
2022-05-10 81.50 81.50 78.00 82.00 79.23 -2.77 -3.38% 3,934 311,691
2022-05-09 82.99 82.99 80.00 85.00 82.00 -3.00 -3.53% 7,170 587,940
2022-05-06 86.00 86.00 85.00 84.28 85.00 0.72 0.85% 176 14,960
2022-05-05 82.99 86.00 82.99 82.99 84.28 1.29 1.55% 35 2,950
2022-05-04 83.00 83.00 81.00 81.56 82.99 1.43 1.75% 1,305 108,302
2022-05-03 81.51 83.00 81.00 83.00 81.56 -1.44 -1.73% 5,506 449,069
2022-05-02 87.79 87.88 83.00 83.15 83.00 -0.15 -0.18% 18,867 1,565,961
2022-04-29 86.00 88.00 82.00 88.00 83.15 -4.85 -5.51% 701 58,288
2022-04-28 81.52 88.00 81.52 86.02 88.00 1.98 2.30% 14 1,232
2022-04-25 86.00 88.00 86.00 86.00 86.02 0.02 0.02% 1,160 99,783
2022-04-22 82.00 86.00 82.00 81.50 86.00 4.50 5.52% 1,090 93,740
2022-04-21 84.00 84.00 81.50 81.00 81.50 0.50 0.62% 2,005 163,408
2022-04-20 80.12 81.00 80.12 87.49 81.00 -6.49 -7.42% 130 10,530
2022-04-19 87.50 87.50 86.00 87.50 87.49 -0.01 -0.01% 2,095 183,292
2022-04-18 87.50 87.50 87.50 86.95 87.50 0.55 0.63% 2 175
2022-04-14 87.78 88.00 86.00 79.75 86.95 7.20 9.03% 8,790 764,291
2022-04-13 80.02 80.02 79.50 81.00 79.75 -1.25 -1.54% 1,200 95,700
2022-04-12 87.00 87.00 80.00 88.00 81.00 -7.00 -7.95% 5,166 418,446
2022-04-11 88.00 88.00 88.00 88.00 88.00 0.00 0.00% 179 15,752
2022-04-08 88.00 88.00 88.00 88.00 88.00 0.00 0.00% 140 12,320
2022-04-07 87.50 88.00 85.00 87.64 88.00 0.36 0.41% 1,380 121,440
2022-04-06 88.65 88.65 83.02 88.60 87.64 -0.96 -1.08% 56 4,908
2022-04-05 88.60 88.60 85.00 85.30 88.60 3.30 3.87% 1,506 133,432
2022-04-04 83.00 88.80 83.00 89.97 85.30 -4.67 -5.19% 646 55,104
2022-03-31 89.98 89.98 89.97 89.98 89.97 -0.01 -0.01% 70 6,298
2022-03-30 89.98 89.98 89.98 82.00 89.98 7.98 9.73% 5 450
2022-03-29 82.50 82.50 82.00 82.50 82.00 -0.50 -0.61% 8,685 712,170
2022-03-28 89.99 89.99 82.50 84.06 82.50 -1.56 -1.86% 382 31,515
2022-03-25 89.99 89.99 81.00 84.90 84.06 -0.84 -0.99% 26,364 2,216,158
2022-03-24 89.99 89.99 84.71 84.72 84.90 0.18 0.21% 5,078 431,122
2022-03-23 92.90 92.90 84.60 90.33 84.72 -5.61 -6.21% 16,780 1,421,602
2022-03-21 92.88 92.88 84.50 89.98 90.33 0.35 0.39% 1,049 94,756
2022-03-18 89.98 89.98 89.98 90.00 89.98 -0.02 -0.02% 1,074 96,639
2022-03-17 90.00 90.00 90.00 83.00 90.00 7.00 8.43% 4 360
2022-03-16 83.00 83.00 83.00 80.61 83.00 2.39 2.96% 504 41,832
2022-03-15 83.99 83.99 79.00 84.10 80.61 -3.49 -4.15% 33,644 2,712,043
2022-03-14 84.00 94.00 84.00 84.57 84.10 -0.47 -0.56% 7,016 590,046
2022-03-11 86.00 86.00 84.00 88.38 84.57 -3.81 -4.31% 2,646 223,772
2022-03-09 88.50 89.00 88.00 88.76 88.38 -0.38 -0.43% 5,004 442,254
2022-03-07 90.00 90.00 88.00 96.19 88.76 -7.43 -7.72% 2,000 177,520
2022-02-28 92.00 98.49 92.00 90.16 96.19 6.03 6.69% 2,300 221,237
2022-02-25 90.20 91.00 90.00 90.31 90.16 -0.15 -0.17% 11,870 1,070,199
2022-02-24 90.50 90.50 90.20 90.58 90.31 -0.27 -0.30% 5,015 452,905
2022-02-23 91.50 91.50 90.50 90.97 90.58 -0.39 -0.43% 1,500 135,870
2022-02-18 90.50 92.00 90.50 92.08 90.97 -1.11 -1.21% 5,190 472,134
2022-02-16 98.99 98.99 90.32 97.00 92.08 -4.92 -5.07% 2,776 255,614
2022-02-15 97.00 98.99 96.99 95.28 97.00 1.72 1.81% 29,490 2,860,530
2022-02-14 95.00 98.00 90.35 99.46 95.28 -4.18 -4.20% 6,594 628,276
2022-02-11 98.50 100.00 98.50 92.77 99.46 6.69 7.21% 7,592 755,100
2022-02-10 95.00 97.88 92.00 98.40 92.77 -5.63 -5.72% 3,892 361,061
2022-02-09 98.50 98.50 98.40 97.96 98.40 0.44 0.45% 1,101 108,338
2022-02-08 99.00 99.00 97.88 99.99 97.96 -2.03 -2.03% 4,586 449,245
2022-02-07 99.99 99.99 99.99 100.00 99.99 -0.01 -0.01% 654 65,393
2022-02-01 99.98 100.00 99.98 98.96 100.00 1.04 1.05% 21,987 2,198,700
2022-01-31 92.02 99.98 92.02 94.93 98.96 4.03 4.25% 1,934 191,389
2022-01-28 95.00 95.00 93.20 95.00 94.93 -0.07 -0.07% 25,693 2,439,036
2022-01-27 92.00 95.00 92.00 98.50 95.00 -3.50 -3.55% 2,013 191,235
2022-01-26 98.50 98.50 94.00 98.49 98.50 0.01 0.01% 2,107 207,540
2022-01-25 93.00 98.49 93.00 95.95 98.49 2.54 2.65% 8,216 809,194
2022-01-24 95.95 95.95 95.95 96.00 95.95 -0.05 -0.05% 72 6,908
2022-01-21 96.00 97.00 96.00 94.12 96.00 1.88 2.00% 464 44,544
2022-01-20 98.88 98.88 94.00 97.85 94.12 -3.73 -3.81% 1,642 154,545
2022-01-19 97.00 97.90 97.00 97.00 97.85 0.85 0.88% 6,100 596,885
2022-01-18 97.01 97.87 97.00 97.87 97.00 -0.87 -0.89% 7,938 769,986
2022-01-17 97.86 98.88 97.86 95.52 97.87 2.35 2.46% 201 19,672
2022-01-14 95.20 98.88 95.00 97.85 95.52 -2.33 -2.38% 10,268 980,799
2022-01-13 98.00 98.00 97.50 97.01 97.85 0.84 0.87% 1,650 161,453
2022-01-12 98.87 98.87 96.00 96.38 97.01 0.63 0.65% 1,212 117,576
2022-01-11 98.88 98.88 95.60 98.88 96.38 -2.50 -2.53% 1,514 145,919
2022-01-10 99.00 99.00 98.88 95.76 98.88 3.12 3.26% 353 34,905
2022-01-07 95.21 100.00 95.20 96.89 95.76 -1.13 -1.17% 1,355 129,755
2022-01-06 99.00 100.00 95.00 100.00 96.89 -3.11 -3.11% 2,965 287,279
2022-01-05 100.00 100.00 100.00 102.99 100.00 -2.99 -2.90% 1,495 149,500
2022-01-04 102.99 102.99 102.99 100.00 102.99 2.99 2.99% 50 5,150
2022-01-03 100.00 101.00 95.01 100.95 100.00 -0.95 -0.94% 1,757 175,700
2021-12-31 95.10 103.00 95.01 98.94 100.95 2.01 2.03% 41,533 4,192,756
2021-12-30 98.50 99.99 95.02 99.00 98.94 -0.06 -0.06% 63,308 6,263,694
2021-12-28 98.40 99.00 98.40 94.06 99.00 4.94 5.25% 12,108 1,198,692
2021-12-27 94.12 95.00 94.00 94.68 94.06 -0.62 -0.65% 4,152 390,537
2021-12-24 98.00 98.40 94.00 94.47 94.68 0.21 0.22% 9,709 919,248
2021-12-23 98.00 98.00 94.00 97.90 94.47 -3.43 -3.50% 12,176 1,150,267
2021-12-22 98.00 98.00 96.00 98.00 97.90 -0.10 -0.10% 2,041 199,814
2021-12-21 98.40 98.40 98.00 98.40 98.00 -0.40 -0.41% 19,176 1,879,248
2021-12-20 97.40 98.40 97.40 97.90 98.40 0.50 0.51% 15,627 1,537,697
2021-12-17 97.90 98.00 97.90 95.13 97.90 2.77 2.91% 800 78,320
2021-12-16 94.03 98.00 94.00 95.35 95.13 -0.22 -0.23% 3,722 354,074
2021-12-15 95.00 98.00 94.00 95.02 95.35 0.33 0.35% 22,400 2,135,840
2021-12-14 95.00 95.02 94.10 94.07 95.02 0.95 1.01% 12,568 1,194,211
2021-12-13 94.98 95.00 94.00 94.00 94.07 0.07 0.07% 10,709 1,007,396
2021-12-10 95.00 95.00 94.00 91.16 94.00 2.84 3.12% 1,116 104,904
2021-12-09 94.20 94.20 90.00 94.31 91.16 -3.15 -3.34% 23,436 2,136,426
2021-12-08 95.00 95.00 94.20 94.09 94.31 0.22 0.23% 2,107 198,711
2021-12-07 95.00 95.00 94.00 98.50 94.09 -4.41 -4.48% 3,040 286,034
2021-12-06 95.00 99.00 95.00 98.50 98.50 0.00 0.00% 5,995 590,508
2021-12-03 98.00 98.50 93.10 99.00 98.50 -0.50 -0.51% 11,390 1,121,915
2021-12-02 99.00 99.00 99.00 99.00 99.00 0.00 0.00% 400 39,600
2021-12-01 99.99 99.99 95.00 99.98 99.00 -0.98 -0.98% 9,087 899,613
2021-11-30 97.00 99.99 97.00 95.81 99.98 4.17 4.35% 1,859 185,863
2021-11-29 99.00 99.98 91.00 99.98 95.81 -4.17 -4.17% 29,353 2,812,311
2021-11-24 95.00 99.99 95.00 99.93 99.98 0.05 0.05% 6,038 603,679
2021-11-23 99.97 100.00 99.00 99.98 99.93 -0.05 -0.05% 17,000 1,698,810
2021-11-22 99.94 100.00 99.94 92.03 99.98 7.95 8.64% 7,400 739,852
2021-11-19 90.02 99.97 90.02 92.37 92.03 -0.34 -0.37% 10,003 920,576
2021-11-18 99.49 99.98 92.00 99.23 92.37 -6.86 -6.91% 15,809 1,460,277
2021-11-17 101.00 101.00 98.00 100.13 99.23 -0.90 -0.90% 3,412 338,573
2021-11-16 93.70 105.00 93.70 92.68 100.13 7.45 8.04% 30,754 3,079,398
2021-11-15 92.50 93.70 92.50 92.94 92.68 -0.26 -0.28% 8,986 832,822
2021-11-12 92.01 93.00 92.01 92.62 92.94 0.32 0.35% 43,010 3,997,349
2021-11-11 92.99 93.00 91.01 92.79 92.62 -0.17 -0.18% 7,553 699,559
2021-11-10 92.99 92.99 90.41 90.49 92.79 2.30 2.54% 7,724 716,710
2021-11-09 93.00 93.00 90.40 92.45 90.49 -1.96 -2.12% 6,642 601,035
2021-11-08 93.00 93.00 90.01 93.00 92.45 -0.55 -0.59% 12,596 1,164,500
2021-11-04 93.99 93.99 92.00 93.02 93.00 -0.02 -0.02% 544 50,592
2021-11-03 90.01 93.99 90.01 90.74 93.02 2.28 2.51% 870 80,927
2021-11-02 92.00 92.00 89.42 92.00 90.74 -1.26 -1.37% 5,972 541,899
2021-11-01 95.00 95.00 90.00 94.00 92.00 -2.00 -2.13% 13,233 1,217,436
2021-10-28 98.00 98.00 90.00 97.99 94.00 -3.99 -4.07% 126,789 11,918,166
2021-10-27 99.50 99.50 91.41 99.00 98.27 -0.73 -0.74% 12,999 1,277,412
2021-10-26 100.00 100.00 99.00 100.00 99.00 -1.00 -1.00% 13,235 1,310,265
2021-10-25 100.00 100.00 98.93 99.99 100.00 0.01 0.01% 11,053 1,105,300
2021-10-22 98.00 100.00 97.00 98.81 99.99 1.18 1.19% 17,558 1,755,624
2021-10-21 97.00 100.00 97.00 97.67 98.81 1.14 1.17% 6,143 606,990
2021-10-20 100.00 100.00 95.00 99.00 97.67 -1.33 -1.34% 2,249 219,660
2021-10-19 99.00 99.00 99.00 98.27 99.00 0.73 0.74% 11,196 1,108,404
2021-10-18 99.00 100.00 95.00 99.00 98.27 -0.73 -0.74% 6,173 606,621
2021-10-15 100.00 100.00 95.00 90.72 99.00 8.28 9.13% 19,690 1,949,310
2021-10-14 99.99 100.00 90.00 102.00 90.72 -11.28 -11.06% 7,784 706,164
2021-10-13 102.00 102.00 102.00 100.00 102.00 2.00 2.00% 635 64,770
2021-10-12 100.00 100.00 100.00 100.00 100.00 0.00 0.00% 5,400 540,000
2021-10-11 100.00 100.00 100.00 96.08 100.00 3.92 4.08% 3,614 361,400
2021-10-08 98.40 98.40 95.20 102.50 96.08 -6.42 -6.26% 6,247 600,212
2021-10-07 102.90 102.90 98.21 100.79 102.50 1.71 1.70% 8,367 857,618
2021-10-06 102.50 102.50 100.00 102.00 100.79 -1.21 -1.19% 54,488 5,491,846
2021-10-05 102.51 102.51 102.00 102.83 102.00 -0.83 -0.81% 6,504 663,408
2021-10-04 102.80 103.50 102.80 104.50 102.83 -1.67 -1.60% 10,400 1,069,432
2021-10-01 107.00 107.00 104.50 102.82 104.50 1.68 1.63% 1,103 115,264
2021-09-30 102.82 102.82 102.82 103.76 102.82 -0.94 -0.91% 270 27,761
2021-09-29 102.81 110.00 102.81 102.94 103.76 0.82 0.80% 12,693 1,317,026
2021-09-28 107.50 107.50 102.81 107.52 102.94 -4.58 -4.26% 13,331 1,372,293
2021-09-27 108.00 108.00 107.50 104.59 107.52 2.93 2.80% 210 22,579
2021-09-24 105.00 108.00 102.10 104.89 104.59 -0.30 -0.29% 36,969 3,866,588
2021-09-23 110.00 110.00 104.00 105.00 104.89 -0.11 -0.10% 32,236 3,381,234
2021-09-22 107.00 107.00 105.00 109.58 105.00 -4.58 -4.18% 16,093 1,689,765
2021-09-21 112.00 115.00 106.00 112.31 109.58 -2.73 -2.43% 4,282 469,222
2021-09-20 115.00 115.00 110.00 110.00 112.31 2.31 2.10% 21,885 2,457,904
2021-09-17 107.80 119.00 107.80 109.56 110.00 0.44 0.40% 64,533 7,098,630
2021-09-16 105.30 110.00 104.00 105.19 109.56 4.37 4.15% 107,781 11,808,486
2021-09-15 108.00 109.90 104.00 105.00 105.19 0.19 0.18% 30,102 3,166,429
2021-09-14 102.10 105.00 102.10 102.63 105.00 2.37 2.31% 20,926 2,197,230
2021-09-13 101.00 103.50 101.00 101.00 102.63 1.63 1.61% 27,335 2,805,391
2021-09-10 97.00 101.00 97.00 96.57 101.00 4.43 4.59% 46,236 4,669,836
2021-09-09 96.00 98.00 95.10 96.08 96.57 0.49 0.51% 12,778 1,233,971
2021-09-08 97.60 97.79 95.10 96.41 96.08 -0.33 -0.34% 8,431 810,050
2021-09-07 96.50 96.50 96.00 94.05 96.41 2.36 2.51% 25,410 2,449,778
2021-09-06 97.00 97.00 93.51 96.43 94.05 -2.38 -2.47% 13,157 1,237,416
2021-09-03 98.00 98.00 95.00 98.00 96.43 -1.57 -1.60% 2,611 251,779
2021-09-02 98.00 99.00 97.00 97.50 98.00 0.50 0.51% 84,860 8,316,280
2021-09-01 98.89 98.89 93.50 94.00 97.50 3.50 3.72% 20,456 1,994,460
2021-08-31 95.00 100.00 94.00 93.20 94.00 0.80 0.86% 11,964 1,124,616
2021-08-30 99.00 99.00 93.20 99.00 93.20 -5.80 -5.86% 501 46,693
2021-08-27 97.00 99.00 97.00 97.00 99.00 2.00 2.06% 10,515 1,040,985
2021-08-26 97.00 99.99 97.00 99.90 97.00 -2.90 -2.90% 1,200 116,400
2021-08-25 94.00 99.90 93.00 94.96 99.90 4.94 5.20% 2,317 231,468
2021-08-24 94.99 94.99 94.00 94.99 94.96 -0.03 -0.03% 1,910 181,374
2021-08-23 94.99 94.99 94.00 94.82 94.99 0.17 0.18% 8,818 837,622
2021-08-20 104.00 104.00 93.00 96.09 94.82 -1.27 -1.32% 27,038 2,563,743
2021-08-19 97.10 97.10 96.00 103.19 96.09 -7.10 -6.88% 4,210 404,539
2021-08-18 99.00 104.00 99.00 103.00 103.19 0.19 0.18% 3,413 352,187
2021-08-17 103.00 103.00 103.00 104.00 103.00 -1.00 -0.96% 99 10,197
2021-08-16 100.00 104.00 100.00 101.14 104.00 2.86 2.83% 1,000 104,000
2021-08-13 100.00 104.50 100.00 101.00 101.14 0.14 0.14% 33,733 3,411,756
2021-08-12 101.30 101.40 100.00 101.30 101.00 -0.30 -0.30% 11,670 1,178,670
2021-08-11 107.00 107.00 101.27 108.00 101.30 -6.70 -6.20% 17,591 1,781,968
2021-08-10 107.00 108.00 105.00 104.09 108.00 3.91 3.76% 2,473 267,084
2021-08-09 109.00 109.40 103.01 106.25 104.09 -2.16 -2.03% 11,036 1,148,737
2021-08-06 105.00 109.00 103.01 109.50 106.25 -3.25 -2.97% 12,781 1,357,981
2021-08-05 107.00 109.50 105.10 112.50 109.50 -3.00 -2.67% 6,306 690,507
2021-08-04 112.50 112.50 112.50 108.00 112.50 4.50 4.17% 18 2,025
2021-08-03 107.00 108.00 106.00 106.00 108.00 2.00 1.89% 6,092 657,936
2021-08-02 109.00 109.50 105.01 108.68 106.00 -2.68 -2.47% 3,601 381,706
2021-07-30 109.01 113.90 108.00 111.60 108.68 -2.92 -2.62% 10,206 1,109,188
2021-07-29 109.01 114.90 109.01 109.01 111.60 2.59 2.38% 2,932 327,211
2021-07-28 109.01 109.01 109.01 109.01 109.01 0.00 0.00% 300 32,703
2021-07-27 115.00 116.60 109.01 115.00 109.01 -5.99 -5.21% 5,165 563,037
2021-07-26 115.00 115.00 110.00 112.49 115.00 2.51 2.23% 1,835 211,025
2021-07-24 115.00 115.00 111.00 115.00 112.49 -2.51 -2.18% 322 36,222
2021-07-23 115.00 115.00 115.00 114.00 115.00 1.00 0.88% 320 36,800
2021-07-22 115.00 115.00 114.00 115.00 114.00 -1.00 -0.87% 6,697 763,458
2021-07-21 115.00 117.00 115.00 114.00 115.00 1.00 0.88% 5,333 613,295
2021-07-20 115.00 115.00 114.00 111.01 114.00 2.99 2.69% 4,928 561,792
2021-07-19 119.00 119.00 108.11 118.01 111.01 -7.00 -5.93% 56,824 6,308,032
2021-07-09 114.00 119.00 114.00 116.50 118.01 1.51 1.30% 3,057 360,757
2021-07-08 117.00 117.00 115.00 113.16 116.50 3.34 2.95% 4,016 467,864
2021-07-07 113.20 113.20 113.00 113.01 113.16 0.15 0.13% 500 56,580
2021-07-06 118.00 118.00 113.00 112.01 113.01 1.00 0.89% 5,050 570,701
2021-07-05 112.01 112.01 112.01 113.69 112.01 -1.68 -1.48% 100 11,201
2021-07-01 120.00 120.00 110.00 119.26 113.69 -5.57 -4.67% 63,905 7,265,359
2021-06-30 118.00 120.00 118.00 115.00 119.26 4.26 3.70% 52,017 6,203,547
2021-06-29 119.00 119.00 115.00 118.00 115.00 -3.00 -2.54% 22,162 2,548,630
2021-06-28 119.00 119.00 118.00 115.03 118.00 2.97 2.58% 2,238 264,084
2021-06-25 113.00 120.00 112.00 113.00 115.03 2.03 1.80% 47,917 5,511,893
2021-06-24 110.00 113.00 110.00 110.21 113.00 2.79 2.53% 1,430 161,590
2021-06-23 115.00 115.00 110.00 115.72 110.21 -5.51 -4.76% 1,252 137,983
2021-06-22 115.00 119.00 115.00 118.69 115.72 -2.97 -2.50% 1,340 155,065
2021-06-21 127.00 127.00 114.00 123.55 118.69 -4.86 -3.93% 12,882 1,528,965
2021-06-18 118.80 129.00 115.00 119.75 123.55 3.80 3.17% 76,185 9,412,657
2021-06-17 114.00 120.00 114.00 105.50 119.75 14.25 13.51% 122,680 14,690,930
2021-06-16 114.00 114.00 105.50 110.72 105.50 -5.22 -4.71% 2,630 277,465
2021-06-15 105.99 115.00 105.99 101.00 110.72 9.72 9.62% 58,616 6,489,964
2021-06-14 101.00 106.00 101.00 107.00 101.00 -6.00 -5.61% 9,567 966,267
2021-06-11 107.00 107.00 107.00 110.25 107.00 -3.25 -2.95% 470 50,290
2021-06-10 106.00 120.00 106.00 106.22 110.25 4.03 3.79% 162,836 17,952,669
2021-06-08 107.90 107.90 100.00 106.15 106.22 0.07 0.07% 10,091 1,071,866
2021-06-07 107.00 108.00 100.00 108.56 106.15 -2.41 -2.22% 49,240 5,226,826
2021-06-04 107.00 108.90 101.50 108.76 108.56 -0.20 -0.18% 21,138 2,294,741
2021-06-03 109.00 109.00 101.60 108.33 108.76 0.43 0.40% 22,883 2,488,755
2021-06-02 100.00 109.00 95.00 98.68 108.33 9.65 9.78% 92,398 10,009,475
2021-05-31 108.50 108.50 95.50 106.42 98.68 -7.74 -7.27% 18,874 1,862,486
2021-05-28 105.00 108.50 95.10 94.36 106.42 14.99 12.78% 185,280 19,717,498
2021-05-27 93.00 106.00 92.50 92.62 94.36 1.74 1.88% 271,778 25,644,972
2021-05-25 89.00 93.30 89.00 87.68 92.62 4.94 5.63% 58,053 5,376,869
2021-05-24 89.00 89.00 86.00 85.73 87.68 1.95 2.27% 62,042 5,439,843
2021-05-21 85.00 89.40 85.00 86.88 85.73 -1.15 -1.32% 15,061 1,291,180
2021-05-20 89.50 89.50 85.00 89.50 86.88 -2.62 -2.93% 9,586 832,832
2021-05-19 89.00 89.50 89.00 89.05 89.50 0.45 0.51% 3,600 322,200
2021-05-18 89.30 89.90 89.00 89.23 89.05 -0.18 -0.20% 3,353 298,585
2021-05-17 89.92 89.95 86.00 86.03 89.23 3.20 3.72% 25,763 2,298,832
2021-05-14 87.00 89.99 85.00 85.00 86.03 1.03 1.21% 16,374 1,408,655
2021-05-13 85.00 85.00 85.00 85.66 85.00 -0.66 -0.77% 12,454 1,058,590
2021-05-12 89.49 89.49 85.00 87.94 85.66 -2.28 -2.59% 13,405 1,148,272
2021-05-11 86.20 89.99 85.00 89.49 87.94 -1.55 -1.73% 27,513 2,419,493
2021-05-10 89.99 90.00 89.00 88.99 89.49 0.50 0.56% 15,076 1,349,151
2021-05-07 91.40 91.40 86.20 91.06 88.99 -2.07 -2.27% 15,848 1,410,314
2021-05-06 91.00 91.50 90.00 93.49 91.06 -2.43 -2.60% 2,765 251,781
2021-05-05 89.01 93.50 89.01 90.01 93.49 3.48 3.87% 15,739 1,471,439
2021-05-04 89.01 93.99 89.01 93.98 90.01 -3.97 -4.22% 5,504 495,415
2021-05-03 94.00 94.00 90.00 93.35 93.98 0.63 0.67% 30,406 2,857,556
2021-04-30 94.49 94.49 93.00 94.43 93.35 -1.08 -1.14% 6,147 573,822
2021-04-29 94.50 94.50 94.00 93.65 94.43 0.78 0.83% 4,442 419,458
2021-04-28 93.60 94.50 93.50 93.85 93.65 -0.20 -0.21% 7,399 692,916
2021-04-27 94.00 94.00 93.80 93.79 93.85 0.06 0.06% 6,299 591,161
2021-04-26 93.50 94.70 93.50 93.00 93.79 0.79 0.85% 11,028 1,034,316
2021-04-23 94.00 94.00 91.00 94.83 93.00 -1.83 -1.93% 14,130 1,314,090
2021-04-22 94.99 95.00 93.99 93.99 94.83 0.84 0.89% 53,299 5,054,344
2021-04-21 93.00 94.95 93.00 92.51 93.99 1.48 1.60% 32,404 3,045,652
2021-04-20 91.00 93.00 91.00 92.00 92.51 0.51 0.55% 16,400 1,517,164
2021-04-19 91.00 92.00 89.00 91.50 92.00 0.50 0.55% 38,290 3,522,680
2021-04-16 91.00 92.00 90.00 91.00 91.50 0.50 0.55% 21,107 1,931,291
2021-04-15 91.00 91.00 91.00 89.44 91.00 1.56 1.74% 1,400 127,400
2021-04-14 91.00 92.00 88.11 88.43 89.44 1.01 1.14% 19,434 1,738,177
2021-04-13 88.00 91.99 88.00 88.66 88.43 -0.23 -0.26% 9,709 858,567
2021-04-12 91.00 91.00 86.30 92.00 88.66 -3.34 -3.63% 6,016 533,379
2021-04-09 86.50 92.00 86.00 89.89 92.00 2.11 2.35% 12,587 1,158,004
2021-04-08 91.00 91.00 86.10 92.00 89.89 -2.11 -2.29% 11,150 1,002,274
2021-04-07 92.00 92.00 92.00 87.56 92.00 4.44 5.07% 10,385 955,420
2021-04-06 92.90 92.90 86.00 91.42 87.56 -3.86 -4.22% 52,307 4,580,001
2021-04-05 92.00 93.00 90.00 91.20 91.42 0.22 0.24% 26,875 2,456,913
2021-04-02 93.00 95.00 88.00 89.53 91.20 1.67 1.87% 5,384 491,021
2021-04-01 88.50 90.00 86.00 88.18 89.53 1.35 1.53% 35,322 3,162,379
2021-03-31 88.77 88.79 88.00 88.76 88.18 -0.58 -0.65% 13,244 1,167,856
2021-03-30 88.70 88.77 88.00 88.65 88.76 0.11 0.12% 17,908 1,589,514
2021-03-29 88.79 88.79 88.50 88.79 88.65 -0.14 -0.16% 13,147 1,165,482
2021-03-26 88.00 88.79 87.50 87.18 88.79 1.61 1.85% 20,555 1,825,078
2021-03-25 88.00 88.00 87.00 87.75 87.18 -0.57 -0.65% 15,519 1,352,946
2021-03-24 87.70 88.00 87.70 88.00 87.75 -0.25 -0.28% 3,461 303,703
2021-03-23 87.00 88.00 86.97 87.00 88.00 1.00 1.15% 19,586 1,723,568
2021-03-22 86.00 87.00 85.50 86.12 87.00 0.88 1.02% 24,716 2,150,292
2021-03-19 86.00 87.97 85.13 85.11 86.12 1.01 1.19% 44,267 3,812,274
2021-03-18 85.98 85.98 85.10 85.59 85.11 -0.48 -0.56% 15,946 1,357,164
2021-03-17 85.95 86.00 85.50 84.25 85.59 1.34 1.59% 7,160 612,824
2021-03-16 85.60 85.95 84.10 85.00 84.25 -0.75 -0.88% 39,916 3,362,923
2021-03-15 85.00 85.96 84.20 84.69 85.00 0.31 0.37% 49,129 4,175,965
2021-03-12 85.97 85.97 84.00 85.00 84.69 -0.31 -0.36% 10,316 873,662
2021-03-11 84.99 85.00 84.00 84.99 85.00 0.01 0.01% 40,113 3,409,605
2021-03-10 85.00 85.00 84.99 85.00 84.99 -0.01 -0.01% 3,180 270,268
2021-03-09 84.00 85.00 84.00 80.26 85.00 4.74 5.91% 25,997 2,209,745
2021-03-05 80.00 84.00 80.00 80.32 80.26 -0.06 -0.07% 12,751 1,023,395
2021-03-04 84.00 84.00 80.00 84.00 80.32 -3.68 -4.38% 33,734 2,709,515
2021-03-03 84.00 85.00 83.30 83.50 84.00 0.50 0.60% 13,112 1,101,408
2021-03-02 85.00 85.00 83.40 86.49 83.50 -2.99 -3.46% 13,474 1,125,079
2021-03-01 87.00 87.99 86.00 86.00 86.49 0.49 0.57% 26,523 2,293,974
2021-02-26 88.00 88.00 85.99 81.31 86.00 4.69 5.77% 29,870 2,568,820
2021-02-25 89.00 89.00 81.00 89.29 81.31 -7.98 -8.94% 57,059 4,639,467
2021-02-24 95.80 95.80 85.00 95.35 89.29 -6.06 -6.36% 24,613 2,197,695
2021-02-23 98.40 98.40 95.00 98.53 95.35 -3.18 -3.23% 65,456 6,241,230
2021-02-22 98.00 100.00 98.00 93.03 98.53 5.50 5.91% 124,806 12,297,135
2021-02-19 89.00 93.50 88.00 81.31 93.03 11.72 14.41% 93,457 8,694,305
2021-02-18 77.50 85.00 75.00 74.97 81.31 6.34 8.46% 107,199 8,716,351
2021-02-17 77.31 77.31 74.02 77.65 74.97 -2.68 -3.45% 13,272 995,002
2021-02-16 78.80 79.00 77.30 79.00 77.65 -1.35 -1.71% 6,663 517,382
2021-02-15 79.84 79.84 77.30 78.68 79.00 0.32 0.41% 12,560 992,240
2021-02-11 79.84 79.84 78.00 79.03 78.68 -0.35 -0.44% 736 57,908
2021-02-10 79.84 79.84 79.00 79.00 79.03 0.03 0.04% 2,090 165,173
2021-02-08 79.00 79.00 79.00 79.04 79.00 -0.04 -0.05% 801 63,279
2021-02-05 79.79 79.80 79.00 79.75 79.04 -0.71 -0.89% 497 39,283
2021-02-04 78.50 79.79 75.10 79.00 79.75 0.75 0.95% 23,368 1,863,598
2021-02-03 79.00 79.75 79.00 75.13 79.00 3.87 5.15% 9,160 723,640
2021-02-02 79.00 79.00 74.00 79.79 75.13 -4.66 -5.84% 7,640 573,993
2021-02-01 79.79 79.79 79.79 79.82 79.79 -0.03 -0.04% 51 4,069
2021-01-29 76.12 79.83 70.00 79.85 79.82 -0.03 -0.04% 118,644 9,470,164
2021-01-28 79.80 79.85 79.80 79.85 79.85 0.00 0.00% 500 39,925
2021-01-27 79.89 79.89 76.50 76.11 79.85 3.74 4.91% 12,318 983,592
2021-01-26 79.95 79.95 75.70 75.68 76.11 0.43 0.57% 1,576 119,949
2021-01-25 77.00 77.00 75.65 75.01 75.68 0.67 0.89% 10,200 771,936
2021-01-21 75.00 75.70 75.00 75.61 75.01 -0.60 -0.79% 12,834 962,678
2021-01-20 80.00 80.00 75.60 76.80 75.61 -1.19 -1.55% 712 53,834
2021-01-19 77.50 80.00 75.50 79.60 76.80 -2.80 -3.52% 6,701 514,637
2021-01-18 78.60 80.00 78.00 78.88 79.60 0.72 0.91% 5,187 412,885
2021-01-15 83.50 83.50 78.05 82.18 78.88 -3.30 -4.02% 49,608 3,913,079
2021-01-14 83.49 83.50 79.00 80.54 82.18 1.64 2.04% 5,409 444,512
2021-01-13 82.00 82.00 79.00 82.00 80.54 -1.46 -1.78% 10,123 815,306
2021-01-12 81.00 82.00 81.00 79.85 82.00 2.15 2.69% 3,168 259,776
2021-01-11 81.00 81.00 79.00 81.00 79.85 -1.15 -1.42% 4,259 340,081
2021-01-08 81.00 81.00 80.97 77.98 81.00 3.02 3.87% 2,085 168,885
2021-01-07 77.01 78.00 77.01 81.98 77.98 -4.00 -4.88% 3,053 238,073
2021-01-06 81.00 81.98 77.00 80.27 81.98 1.71 2.13% 5,312 435,478
2021-01-05 80.00 82.00 80.00 83.57 80.27 -3.30 -3.95% 10,734 861,618
2021-01-04 83.00 83.99 83.00 82.83 83.57 0.74 0.89% 413 34,514
2020-12-31 77.89 87.00 77.89 76.99 82.83 5.84 7.59% 49,123 4,068,858
2020-12-30 77.60 77.60 76.99 70.62 76.99 6.37 9.02% 4,149 319,432
2020-12-25 73.00 73.00 70.03 77.90 70.62 -7.28 -9.35% 22,819 1,611,478
2020-12-24 74.00 77.90 73.20 73.50 77.90 4.40 5.99% 2,501 194,828
From: To: