Дундаж ₮: 41.62
Дундаж Ш: 188,766
Сүүлчийн ₮: 35.01
Сүүлчийн Ш: 33,656
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 34.50 36.00 34.41 34.50 35.01 0.51 1.48% 33,656 1,178,297
2022-07-05 36.00 36.00 34.50 34.76 34.50 -0.26 -0.75% 4,196 144,762
2022-07-04 34.99 34.99 34.40 34.96 34.76 -0.20 -0.57% 6,349 220,691
2022-07-01 34.99 34.99 34.40 34.99 34.96 -0.03 -0.09% 206 7,202
2022-06-30 34.99 34.99 34.99 34.99 34.99 0.00 0.00% 1,704 59,623
2022-06-29 34.31 34.99 34.31 35.71 34.99 -0.72 -2.02% 9,621 336,639
2022-06-28 35.00 36.00 34.20 35.00 35.71 0.71 2.03% 19,785 706,522
2022-06-27 35.00 35.00 34.00 34.97 35.00 0.03 0.09% 22,585 790,475
2022-06-24 34.90 34.98 34.90 34.95 34.97 0.02 0.06% 5,398 188,768
2022-06-23 34.95 34.95 34.10 34.02 34.95 0.93 2.73% 979 34,216
2022-06-22 35.00 35.00 34.00 35.89 34.02 -1.87 -5.21% 5,330 181,327
2022-06-21 35.00 35.89 34.00 35.50 35.89 0.39 1.10% 3,839 137,782
2022-06-20 35.00 36.00 34.00 35.12 35.50 0.38 1.08% 39,112 1,388,476
2022-06-17 37.09 37.09 35.00 37.20 35.12 -2.08 -5.59% 48,326 1,697,209
2022-06-16 36.20 37.25 36.00 36.46 37.20 0.74 2.03% 41,081 1,528,213
2022-06-15 36.41 37.20 36.40 36.81 36.46 -0.35 -0.95% 17,900 652,634
2022-06-13 37.50 37.50 36.80 37.00 36.81 -0.19 -0.51% 22,492 827,931
2022-06-10 37.31 37.50 36.50 37.50 37.00 -0.50 -1.33% 47,894 1,772,078
2022-06-09 37.30 37.99 37.30 37.14 37.50 0.36 0.97% 7,569 283,838
2022-06-08 38.00 38.00 37.00 37.49 37.14 -0.35 -0.93% 22,590 838,993
2022-06-07 37.01 38.00 37.00 38.99 37.49 -1.50 -3.85% 16,127 604,601
2022-06-06 37.01 38.99 37.01 37.57 38.99 1.42 3.78% 10,416 406,120
2022-06-03 37.00 38.00 37.00 37.24 37.57 0.33 0.89% 28,369 1,065,823
2022-06-02 38.00 38.00 37.00 38.00 37.24 -0.76 -2.00% 11,407 424,797
2022-05-31 37.98 38.00 37.98 37.90 38.00 0.10 0.26% 16,673 633,574
2022-05-30 37.90 37.90 37.90 37.95 37.90 -0.05 -0.13% 641 24,294
2022-05-27 37.99 37.99 37.95 37.99 37.95 -0.04 -0.11% 175 6,641
2022-05-26 37.99 37.99 37.99 37.99 37.99 0.00 0.00% 1,248 47,412
2022-05-25 37.00 37.99 36.30 38.00 37.99 -0.01 -0.03% 50,003 1,899,614
2022-05-24 38.00 38.00 37.60 38.62 38.00 -0.62 -1.61% 17,724 673,512
2022-05-23 37.51 39.50 37.51 37.48 38.62 1.14 3.04% 17,743 685,235
2022-05-20 38.98 39.80 37.30 38.98 37.48 -1.50 -3.85% 8,327 312,096
2022-05-19 37.30 39.00 37.30 37.80 38.98 1.18 3.12% 6,856 267,247
2022-05-18 38.50 38.50 37.30 38.70 37.80 -0.90 -2.33% 16,402 619,996
2022-05-17 39.89 39.89 38.50 39.70 38.70 -1.00 -2.52% 28,306 1,095,442
2022-05-16 37.60 39.80 37.60 38.00 39.70 1.70 4.47% 18,311 726,947
2022-05-13 38.00 39.95 38.00 37.60 38.00 0.40 1.06% 20,479 778,202
2022-05-12 39.99 39.99 37.40 39.99 37.60 -2.39 -5.98% 56,255 2,115,188
2022-05-11 39.00 39.99 37.30 39.99 39.99 0.00 0.00% 71,031 2,840,530
2022-05-10 40.00 40.00 39.00 40.05 39.99 -0.06 -0.15% 22,357 894,056
2022-05-09 40.20 40.50 40.02 40.46 40.05 -0.41 -1.01% 36,459 1,460,183
2022-05-06 41.50 41.50 40.02 41.18 40.46 -0.72 -1.75% 40,411 1,635,029
2022-05-05 39.90 41.50 39.90 39.99 41.18 1.19 2.98% 66,319 2,731,016
2022-05-04 41.00 41.00 39.99 42.00 39.99 -2.01 -4.79% 8,062 322,399
2022-05-03 39.99 44.00 39.99 39.99 42.00 2.01 5.03% 17,153 720,426
2022-05-02 40.00 40.00 39.50 39.01 39.99 0.98 2.51% 31,939 1,277,241
2022-04-29 39.50 39.50 37.30 39.78 39.01 -0.77 -1.94% 18,579 724,767
2022-04-28 38.00 40.00 38.00 38.10 39.78 1.68 4.41% 91,086 3,623,401
2022-04-27 38.00 38.32 38.00 37.82 38.10 0.28 0.74% 4,380 166,878
2022-04-26 38.00 38.32 37.60 38.32 37.82 -0.50 -1.30% 2,519 95,269
2022-04-25 38.24 38.32 38.00 38.24 38.32 0.08 0.21% 11,412 437,308
2022-04-22 37.60 38.24 37.60 38.24 38.24 0.00 0.00% 2,644 101,107
2022-04-21 38.24 38.24 38.24 37.36 38.24 0.88 2.36% 231 8,833
2022-04-20 38.00 38.00 37.30 37.70 37.36 -0.34 -0.90% 26,506 990,264
2022-04-19 37.00 38.24 37.00 37.22 37.70 0.48 1.29% 41,121 1,550,262
2022-04-18 37.80 37.99 37.00 37.80 37.22 -0.58 -1.53% 10,112 376,369
2022-04-15 37.16 38.00 37.16 37.50 37.80 0.30 0.80% 4,851 183,368
2022-04-14 38.00 38.00 37.50 38.12 37.50 -0.62 -1.63% 11,563 433,613
2022-04-13 38.28 38.28 38.10 36.21 38.12 1.91 5.27% 450 17,154
2022-04-12 38.50 38.51 36.01 38.94 36.21 -2.73 -7.01% 46,715 1,691,550
2022-04-11 38.95 38.95 38.94 38.94 38.94 0.00 0.00% 19,708 767,430
2022-04-08 38.94 38.95 38.94 38.94 38.94 0.00 0.00% 6,907 268,959
2022-04-07 38.94 38.94 38.80 38.95 38.94 -0.01 -0.03% 28,890 1,124,977
2022-04-06 38.85 38.95 38.80 38.85 38.95 0.10 0.26% 18,133 706,280
2022-04-05 38.95 38.95 38.85 38.90 38.85 -0.05 -0.13% 47,067 1,828,553
2022-04-04 38.80 38.95 38.80 38.80 38.90 0.10 0.26% 12,998 505,622
2022-04-01 38.90 38.95 38.50 38.90 38.80 -0.10 -0.26% 11,424 443,251
2022-03-31 38.00 38.90 38.00 38.00 38.90 0.90 2.37% 11,901 462,949
2022-03-30 38.90 38.90 38.00 38.50 38.00 -0.50 -1.30% 35,846 1,362,148
2022-03-29 38.28 38.90 38.28 38.29 38.50 0.21 0.55% 24,914 959,189
2022-03-28 38.28 38.30 38.00 38.00 38.29 0.29 0.76% 16,205 620,489
2022-03-25 38.28 38.28 38.00 38.10 38.00 -0.10 -0.26% 21,720 825,360
2022-03-24 38.97 38.97 38.00 38.23 38.10 -0.13 -0.34% 6,892 262,585
2022-03-23 38.50 38.97 38.20 37.37 38.23 0.86 2.30% 7,751 296,321
2022-03-22 38.00 38.10 37.00 38.91 37.37 -1.54 -3.96% 79,064 2,954,622
2022-03-21 38.89 38.99 38.00 38.89 38.91 0.02 0.05% 5,931 230,775
2022-03-18 38.89 38.89 38.00 37.42 38.89 1.47 3.93% 1,810 70,391
2022-03-17 37.50 38.50 37.00 38.18 37.42 -0.76 -1.99% 28,457 1,064,861
2022-03-16 38.10 38.50 37.51 38.18 38.18 0.00 0.00% 7,880 300,858
2022-03-15 38.50 38.50 38.10 38.50 38.18 -0.32 -0.83% 15,600 595,608
2022-03-14 38.04 38.99 38.04 38.04 38.50 0.46 1.21% 22,272 857,472
2022-03-11 39.99 39.99 38.01 38.84 38.04 -0.80 -2.06% 18,345 697,844
2022-03-10 40.97 40.97 38.00 40.32 38.84 -1.48 -3.67% 109,064 4,236,046
2022-03-09 41.00 41.00 40.00 41.53 40.32 -1.21 -2.91% 23,591 951,189
2022-03-07 41.00 41.99 40.00 41.18 41.53 0.35 0.85% 18,900 784,917
2022-03-04 41.99 42.00 41.00 41.99 41.18 -0.81 -1.93% 32,663 1,345,062
2022-03-03 41.00 41.99 41.00 41.00 41.99 0.99 2.41% 5,057 212,343
2022-03-02 41.50 41.50 40.00 40.56 41.00 0.44 1.08% 21,785 893,185
2022-03-01 41.00 42.00 40.10 41.01 40.56 -0.45 -1.10% 40,439 1,640,206
2022-02-28 43.00 43.00 41.01 41.02 41.01 -0.01 -0.02% 14,810 607,358
2022-02-25 42.00 43.98 41.02 41.30 41.02 -0.28 -0.68% 57,599 2,362,711
2022-02-24 41.10 41.30 41.10 43.79 41.30 -2.49 -5.69% 9,447 390,161
2022-02-23 43.00 44.00 41.10 43.76 43.79 0.03 0.07% 121,397 5,315,975
2022-02-22 43.99 44.00 42.94 43.00 43.76 0.76 1.77% 10,431 456,461
2022-02-21 43.00 43.01 42.94 43.67 43.00 -0.67 -1.53% 25,279 1,086,997
2022-02-18 44.80 44.80 42.93 42.93 43.67 0.74 1.72% 16,506 720,817
2022-02-16 45.49 45.49 42.01 44.04 42.93 -1.11 -2.52% 68,654 2,947,316
2022-02-15 45.00 45.50 44.00 46.00 44.04 -1.96 -4.26% 29,260 1,288,610
2022-02-14 44.50 46.44 44.00 46.46 46.00 -0.46 -0.99% 10,901 501,446
2022-02-11 47.50 47.50 43.50 47.95 46.46 -1.49 -3.11% 170,650 7,928,399
2022-02-10 49.00 49.00 46.20 48.23 47.95 -0.28 -0.58% 236,909 11,359,787
2022-02-09 45.50 49.88 45.12 43.80 48.23 4.43 10.11% 205,220 9,897,761
2022-02-08 43.50 44.00 43.50 43.52 43.80 0.28 0.64% 257,753 11,289,581
2022-02-07 43.95 43.95 43.50 43.55 43.52 -0.03 -0.07% 55,946 2,434,770
2022-02-01 43.96 43.96 43.50 43.90 43.55 -0.35 -0.80% 31,527 1,373,001
2022-01-31 42.03 43.90 42.03 43.38 43.90 0.52 1.20% 28,052 1,231,483
2022-01-28 43.00 43.50 42.00 43.00 43.38 0.38 0.88% 14,971 649,442
2022-01-27 43.00 43.98 42.00 42.85 43.00 0.15 0.35% 62,005 2,666,215
2022-01-26 38.50 44.49 38.50 39.96 42.85 2.89 7.23% 323,638 13,867,888
2022-01-25 39.00 39.98 39.00 39.08 39.96 0.88 2.25% 12,859 513,846
2022-01-24 39.98 39.99 39.00 39.20 39.08 -0.12 -0.31% 85,459 3,339,738
2022-01-21 39.50 39.50 39.20 39.21 39.20 -0.01 -0.03% 7,342 287,806
2022-01-20 39.15 39.95 39.15 39.95 39.21 -0.74 -1.85% 8,194 321,287
2022-01-19 39.85 39.95 39.20 39.89 39.95 0.06 0.15% 63,647 2,542,698
2022-01-18 39.90 39.90 39.15 39.20 39.89 0.69 1.76% 25,041 998,885
2022-01-17 39.98 39.98 39.20 39.29 39.20 -0.09 -0.23% 32,913 1,290,190
2022-01-14 39.26 39.96 39.10 39.26 39.29 0.03 0.08% 105,281 4,136,490
2022-01-13 39.35 39.35 39.00 39.85 39.26 -0.59 -1.48% 311,690 12,236,949
2022-01-12 39.60 39.99 39.23 39.80 39.85 0.05 0.13% 79,915 3,184,613
2022-01-11 40.00 40.00 39.61 39.80 39.80 0.00 0.00% 17,418 693,236
2022-01-10 39.70 40.00 39.61 39.79 39.80 0.01 0.03% 32,967 1,312,087
2022-01-07 40.10 40.35 39.50 40.10 39.79 -0.31 -0.77% 87,342 3,475,338
2022-01-06 40.20 40.30 40.10 40.02 40.10 0.08 0.20% 4,655 186,666
2022-01-05 40.12 40.35 40.02 40.35 40.02 -0.33 -0.82% 16,813 672,856
2022-01-04 40.31 40.35 40.10 40.30 40.35 0.05 0.12% 44,256 1,785,730
2022-01-03 40.30 40.31 40.10 40.31 40.30 -0.01 -0.02% 9,646 388,734
2021-12-31 40.00 40.31 40.00 40.37 40.31 -0.06 -0.15% 20,508 826,677
2021-12-30 41.00 41.00 40.00 40.39 40.37 -0.02 -0.05% 154,114 6,221,582
2021-12-28 40.72 40.72 39.30 40.72 40.39 -0.33 -0.81% 276,256 11,157,980
2021-12-27 40.50 41.26 40.50 40.50 40.72 0.22 0.54% 52,025 2,118,458
2021-12-24 40.02 41.00 40.02 41.26 40.50 -0.76 -1.84% 1,164,594 47,166,057
2021-12-23 40.99 41.49 40.02 40.02 41.26 1.24 3.10% 52,088 2,149,151
2021-12-22 40.02 40.03 40.02 40.01 40.02 0.01 0.02% 17,237 689,825
2021-12-21 40.03 41.00 40.00 40.38 40.01 -0.37 -0.92% 26,467 1,058,945
2021-12-20 40.51 40.63 40.01 40.63 40.38 -0.25 -0.62% 45,617 1,842,014
2021-12-17 41.00 41.49 40.50 41.00 40.63 -0.37 -0.90% 116,726 4,742,577
2021-12-16 41.00 41.00 40.50 40.90 41.00 0.10 0.24% 19,090 782,690
2021-12-15 40.10 41.00 40.10 40.02 40.90 0.88 2.20% 11,185 457,467
2021-12-14 41.00 41.00 40.01 40.15 40.02 -0.13 -0.32% 6,715 268,734
2021-12-13 41.00 41.00 40.01 40.90 40.15 -0.75 -1.83% 58,033 2,330,025
2021-12-10 40.00 41.50 38.01 40.61 40.90 0.29 0.71% 44,293 1,811,584
2021-12-09 38.00 40.99 38.00 38.05 40.61 2.56 6.73% 42,364 1,720,402
2021-12-08 41.00 41.00 37.10 40.99 38.05 -2.94 -7.17% 93,712 3,565,742
2021-12-07 40.00 40.99 40.00 40.04 40.99 0.95 2.37% 78,026 3,198,286
2021-12-06 40.00 40.99 40.00 41.00 40.04 -0.96 -2.34% 47,852 1,915,994
2021-12-03 41.00 41.01 36.06 41.01 41.00 -0.01 -0.02% 237,645 9,743,445
2021-12-02 42.00 42.00 41.00 41.24 41.01 -0.23 -0.56% 230,529 9,453,994
2021-12-01 42.00 42.00 41.00 42.00 41.24 -0.76 -1.81% 20,735 855,111
2021-11-30 42.10 42.10 42.00 42.20 42.00 -0.20 -0.47% 67,803 2,847,726
2021-11-29 42.30 42.30 42.10 42.33 42.20 -0.13 -0.31% 15,458 652,328
2021-11-25 42.20 42.40 42.20 42.20 42.33 0.13 0.31% 22,672 959,706
2021-11-24 42.25 42.40 42.20 42.00 42.20 0.20 0.48% 26,895 1,134,969
2021-11-23 42.25 42.25 42.00 42.17 42.00 -0.17 -0.40% 8,775 368,550
2021-11-22 42.25 42.25 42.00 42.18 42.17 -0.01 -0.02% 32,232 1,359,223
2021-11-19 42.02 42.25 42.02 42.02 42.18 0.16 0.38% 9,790 412,942
2021-11-18 42.10 42.10 42.00 42.40 42.02 -0.38 -0.90% 11,000 462,220
2021-11-17 42.00 42.40 42.00 42.40 42.40 0.00 0.00% 5,225 221,540
2021-11-16 42.00 42.50 42.00 42.00 42.40 0.40 0.95% 45,415 1,925,596
2021-11-15 41.00 42.00 41.00 41.00 42.00 1.00 2.44% 7,190 301,980
2021-11-12 42.00 42.00 41.00 42.00 41.00 -1.00 -2.38% 12,790 524,390
2021-11-11 41.30 42.00 41.00 42.00 42.00 0.00 0.00% 25,388 1,066,296
2021-11-10 42.90 42.90 42.00 41.67 42.00 0.33 0.79% 3,022 126,924
2021-11-09 42.00 42.98 41.00 42.05 41.67 -0.38 -0.90% 18,543 772,687
2021-11-08 42.99 42.99 42.00 42.74 42.05 -0.69 -1.61% 65,099 2,737,413
2021-11-04 42.00 42.99 42.00 42.03 42.74 0.71 1.69% 553,768 23,668,044
2021-11-03 42.00 42.99 42.00 42.01 42.03 0.02 0.05% 148,619 6,246,457
2021-11-02 42.00 42.50 42.00 41.96 42.01 0.05 0.12% 279,039 11,722,428
2021-11-01 42.00 43.10 39.00 42.50 41.96 -0.54 -1.27% 121,599 5,102,294
2021-10-28 42.46 43.00 42.00 42.46 42.50 0.04 0.09% 30,331 1,289,068
2021-10-27 43.50 43.98 43.50 42.84 43.50 0.66 1.54% 29,226 1,271,331
2021-10-26 43.00 43.00 42.50 43.26 42.84 -0.42 -0.97% 347,868 14,902,665
2021-10-25 43.00 43.95 42.50 43.61 43.26 -0.35 -0.80% 124,689 5,394,046
2021-10-22 42.56 43.95 42.50 43.09 43.61 0.52 1.21% 41,069 1,791,019
2021-10-21 42.51 44.00 42.51 42.51 43.09 0.58 1.36% 28,755 1,239,053
2021-10-20 45.00 45.00 42.51 44.92 42.51 -2.41 -5.37% 48,669 2,068,919
2021-10-19 42.80 44.95 42.51 43.22 44.92 1.70 3.93% 124,871 5,609,205
2021-10-18 43.70 44.60 43.00 43.60 43.22 -0.38 -0.87% 106,074 4,584,518
2021-10-15 43.60 44.00 43.60 43.60 43.60 0.00 0.00% 150,204 6,548,894
2021-10-14 43.60 45.00 43.60 43.60 43.60 0.00 0.00% 91,055 3,969,998
2021-10-13 43.70 44.01 43.60 44.00 43.60 -0.40 -0.91% 84,275 3,674,390
2021-10-12 44.00 44.50 44.00 44.01 44.00 -0.01 -0.02% 256,607 11,290,708
2021-10-11 44.50 45.00 44.00 44.64 44.01 -0.63 -1.41% 284,721 12,530,571
2021-10-08 45.00 45.49 44.10 44.62 44.64 0.02 0.04% 149,016 6,652,074
2021-10-07 44.50 45.00 44.00 44.50 44.62 0.12 0.27% 386,681 17,253,706
2021-10-06 45.00 45.00 44.50 45.56 44.50 -1.06 -2.33% 73,137 3,254,597
2021-10-05 46.00 46.00 45.00 46.01 45.56 -0.45 -0.98% 178,686 8,140,934
2021-10-04 45.08 46.15 45.00 46.33 46.01 -0.32 -0.69% 3,619,398 166,528,502
2021-10-01 46.88 46.88 45.05 46.94 46.33 -0.61 -1.30% 102,704 4,758,276
2021-09-30 46.00 46.94 45.01 46.80 46.94 0.14 0.30% 362,434 17,012,652
2021-09-29 46.22 46.99 46.00 46.65 46.80 0.15 0.32% 146,702 6,865,654
2021-09-28 46.95 46.98 46.20 46.72 46.65 -0.07 -0.15% 59,676 2,783,885
2021-09-27 46.95 46.95 46.00 46.19 46.72 0.53 1.15% 33,834 1,580,724
2021-09-24 46.20 46.20 46.00 46.02 46.19 0.17 0.37% 28,345 1,309,256
2021-09-23 46.49 46.49 45.93 46.49 46.02 -0.47 -1.01% 35,103 1,615,440
2021-09-22 47.00 47.00 45.91 46.76 46.49 -0.27 -0.58% 19,499 906,509
2021-09-21 46.20 47.30 45.71 45.71 46.76 1.05 2.30% 278,839 13,038,512
2021-09-20 46.00 46.20 45.60 46.00 45.71 -0.29 -0.63% 49,379 2,257,114
2021-09-17 45.90 46.20 45.90 45.87 46.00 0.13 0.28% 75,057 3,452,622
2021-09-16 45.50 46.00 45.32 46.00 45.87 -0.13 -0.28% 91,032 4,175,638
2021-09-15 45.99 46.00 45.21 45.40 46.00 0.60 1.32% 192,223 8,842,258
2021-09-14 46.00 46.00 45.25 46.00 45.40 -0.60 -1.30% 278,640 12,650,256
2021-09-13 46.99 47.00 46.00 46.06 46.00 -0.06 -0.13% 114,839 5,282,594
2021-09-10 47.00 47.10 45.50 46.87 46.06 -0.81 -1.73% 1,639,822 75,530,201
2021-09-09 46.20 47.00 46.20 46.20 46.87 0.67 1.45% 360,688 16,905,447
2021-09-08 45.20 46.29 45.20 45.23 46.20 0.97 2.14% 181,353 8,378,509
2021-09-07 45.06 45.90 45.01 45.91 45.23 -0.68 -1.48% 152,002 6,875,050
2021-09-06 46.00 46.35 45.10 45.46 45.91 0.45 0.99% 90,499 4,154,809
2021-09-03 46.00 46.33 45.05 45.87 45.46 -0.41 -0.89% 88,145 4,007,072
2021-09-02 45.50 45.99 45.50 45.10 45.87 0.77 1.71% 85,102 3,903,629
2021-09-01 46.00 46.40 45.00 45.88 45.10 -0.78 -1.70% 193,615 8,732,037
2021-08-31 45.00 45.99 45.00 45.04 45.88 0.84 1.87% 170,003 7,799,738
2021-08-30 45.00 45.39 44.95 44.75 45.04 0.29 0.65% 210,974 9,502,269
2021-08-27 45.56 45.56 44.00 45.56 44.75 -0.81 -1.78% 232,070 10,385,133
2021-08-26 45.12 46.00 43.03 45.87 45.56 -0.31 -0.68% 959,472 43,713,544
2021-08-25 46.00 46.00 45.01 46.00 45.87 -0.13 -0.28% 141,595 6,494,963
2021-08-24 46.60 46.60 46.00 46.61 46.00 -0.61 -1.31% 195,132 8,976,072
2021-08-23 47.00 47.00 46.03 46.60 46.61 0.01 0.02% 72,581 3,383,000
2021-08-20 46.60 46.99 46.60 46.46 46.60 0.14 0.30% 122,601 5,713,207
2021-08-19 47.00 47.10 46.10 47.00 46.46 -0.54 -1.15% 140,398 6,522,891
2021-08-18 47.00 47.38 47.00 47.02 47.00 -0.02 -0.04% 228,268 10,728,596
2021-08-17 47.00 47.20 46.50 47.20 47.02 -0.18 -0.38% 53,454 2,513,407
2021-08-16 47.00 47.30 47.00 46.98 47.20 0.22 0.47% 88,234 4,164,645
2021-08-13 47.39 47.39 46.50 47.36 46.98 -0.38 -0.80% 41,072 1,929,563
2021-08-12 47.30 47.40 47.00 47.02 47.36 0.34 0.72% 126,493 5,990,708
2021-08-11 46.99 47.20 46.99 46.99 47.02 0.03 0.06% 117,289 5,514,929
2021-08-10 46.00 47.00 46.00 46.01 46.99 0.98 2.13% 36,956 1,736,562
2021-08-09 45.00 46.80 44.00 45.00 46.01 1.01 2.24% 54,335 2,499,953
2021-08-06 46.00 46.00 45.00 46.50 45.00 -1.50 -3.23% 2,732,491 122,962,095
2021-08-05 46.50 46.80 46.50 46.38 46.50 0.12 0.26% 56,974 2,649,291
2021-08-04 46.00 46.40 46.00 46.19 46.38 0.19 0.41% 100,801 4,675,150
2021-08-03 46.98 46.98 46.00 46.22 46.19 -0.03 -0.06% 33,766 1,559,652
2021-08-02 46.00 46.98 46.00 46.79 46.22 -0.57 -1.22% 478,081 22,096,904
2021-07-30 45.89 47.01 45.50 46.71 46.79 0.08 0.17% 301,346 14,099,979
2021-07-29 46.50 46.99 46.00 46.46 46.71 0.25 0.54% 585,295 27,339,129
2021-07-28 46.70 46.78 46.00 46.11 46.46 0.35 0.76% 46,233 2,147,985
2021-07-27 46.00 46.50 45.00 46.24 46.11 -0.13 -0.28% 35,827 1,651,983
2021-07-26 46.80 46.80 44.01 46.26 46.24 -0.02 -0.04% 234,902 10,861,868
2021-07-24 45.00 46.99 44.01 43.85 46.26 2.41 5.50% 105,981 4,902,681
2021-07-23 45.00 45.00 43.00 45.14 43.85 -1.29 -2.86% 299,240 13,121,674
2021-07-22 46.54 46.54 45.01 46.99 45.14 -1.85 -3.94% 99,691 4,500,052
2021-07-21 47.00 47.00 45.02 46.55 46.99 0.44 0.95% 17,056 801,461
2021-07-20 45.50 46.99 45.11 46.39 46.55 0.16 0.34% 51,716 2,407,380
2021-07-19 47.00 47.24 46.00 46.99 46.39 -0.60 -1.28% 110,882 5,143,816
2021-07-09 47.00 47.25 46.72 47.00 46.99 -0.01 -0.02% 54,385 2,555,551
2021-07-08 47.00 47.00 46.99 46.79 47.00 0.21 0.45% 43,676 2,052,772
2021-07-07 46.50 46.98 46.50 46.02 46.79 0.77 1.67% 13,380 626,050
2021-07-06 47.24 47.25 46.00 46.99 46.02 -0.97 -2.06% 26,919 1,238,812
2021-07-05 47.48 47.50 46.98 46.98 46.99 0.01 0.02% 39,287 1,846,096
2021-07-02 46.79 47.00 45.00 45.27 46.98 1.71 3.78% 24,053 1,130,010
2021-07-01 46.80 46.80 45.00 46.51 45.27 -1.24 -2.67% 12,455 563,838
2021-06-30 45.00 46.51 45.00 46.46 46.51 0.05 0.11% 59,651 2,774,368
2021-06-29 46.46 46.46 46.00 45.00 46.46 1.46 3.24% 22,533 1,046,883
2021-06-28 46.48 46.48 45.00 45.95 45.00 -0.95 -2.07% 68,077 3,063,465
2021-06-25 46.49 46.49 45.20 45.00 45.95 0.95 2.11% 244,909 11,253,569
2021-06-24 45.00 46.00 44.61 44.51 45.00 0.49 1.10% 157,152 7,071,840
2021-06-23 44.60 45.00 44.36 45.45 44.51 -0.94 -2.07% 26,266 1,169,100
2021-06-22 45.00 45.60 44.60 46.45 45.45 -1.00 -2.15% 220,621 10,027,224
2021-06-21 46.00 46.50 44.42 45.92 46.45 0.53 1.15% 206,692 9,600,843
2021-06-18 46.00 46.00 44.37 46.00 45.92 -0.08 -0.17% 54,597 2,507,094
2021-06-17 45.00 46.46 44.35 45.44 46.00 0.56 1.23% 261,564 12,031,944
2021-06-16 46.50 46.50 44.32 46.50 45.44 -1.06 -2.28% 327,178 14,866,968
2021-06-15 46.51 46.51 46.00 46.51 46.50 -0.01 -0.02% 116,285 5,407,253
2021-06-14 46.01 47.00 46.01 46.99 46.51 -0.48 -1.02% 63,762 2,965,571
2021-06-11 46.97 47.00 46.50 46.97 46.99 0.02 0.04% 4,233 198,909
2021-06-10 46.50 47.00 46.50 46.50 46.97 0.47 1.01% 23,699 1,113,142
2021-06-08 46.00 46.50 45.55 47.50 46.50 -1.00 -2.11% 48,078 2,235,627
2021-06-07 47.00 47.50 45.58 47.00 47.50 0.50 1.06% 142,813 6,783,618
2021-06-04 46.00 47.00 45.57 46.02 47.00 0.98 2.13% 60,927 2,863,569
2021-06-03 46.00 47.00 46.00 46.00 46.02 0.02 0.04% 20,880 960,898
2021-06-02 45.57 47.00 45.57 45.59 46.00 0.41 0.90% 349,032 16,055,472
2021-05-31 46.50 46.50 45.57 46.50 45.59 -0.91 -1.96% 39,201 1,787,174
2021-05-28 48.00 48.00 46.00 46.67 46.50 -0.36 -0.36% 50,652 2,355,318
2021-05-27 46.80 47.10 46.50 46.67 46.67 0.00 0.00% 40,926 1,910,016
2021-05-25 46.50 46.80 46.30 46.37 46.67 0.30 0.65% 32,588 1,520,882
2021-05-24 47.10 47.49 46.01 46.48 46.37 -0.11 -0.24% 216,119 10,021,438
2021-05-21 47.22 47.22 46.00 48.00 46.48 -1.52 -3.17% 37,345 1,735,796
2021-05-20 49.10 49.10 47.00 48.01 48.00 -0.01 -0.02% 320,738 15,395,424
2021-05-19 50.10 50.31 47.00 50.00 48.01 -1.99 -3.98% 422,188 20,269,246
2021-05-18 50.00 50.10 49.51 49.91 50.00 0.09 0.18% 135,300 6,765,000
2021-05-17 50.00 50.30 49.51 50.20 49.91 -0.29 -0.58% 80,710 4,028,236
2021-05-14 50.00 50.20 49.50 49.58 50.20 0.62 1.25% 31,931 1,602,936
2021-05-13 49.50 50.30 49.50 49.14 49.58 0.44 0.90% 903,492 44,795,133
2021-05-12 49.93 50.41 49.10 50.41 49.14 -1.27 -2.52% 71,678 3,522,257
2021-05-11 49.54 50.89 49.53 49.93 50.41 0.48 0.96% 30,086 1,516,635
2021-05-10 50.00 51.50 49.53 50.46 49.93 -0.53 -1.05% 44,623 2,228,026
2021-05-07 51.00 51.50 50.00 50.39 50.46 0.07 0.14% 39,674 2,001,950
2021-05-06 50.01 51.99 48.51 50.71 50.39 -0.32 -0.63% 912,444 45,978,053
2021-05-05 50.01 52.00 49.00 49.79 50.71 0.92 1.85% 317,601 16,105,547
2021-05-04 48.00 50.00 47.01 49.16 49.79 0.63 1.28% 165,788 8,254,585
2021-05-03 49.70 49.80 45.00 49.91 49.16 -0.75 -1.50% 747,253 36,734,957
2021-04-30 49.45 50.00 49.45 49.22 49.91 0.69 1.40% 72,979 3,642,382
2021-04-29 49.99 50.00 49.01 49.46 49.22 -0.24 -0.49% 275,398 13,555,090
2021-04-28 52.00 52.89 49.00 51.25 49.46 -1.79 -3.49% 648,789 32,089,104
2021-04-27 48.31 52.00 48.31 46.96 51.25 4.29 9.14% 1,474,392 75,562,590
2021-04-26 43.48 46.99 43.48 41.49 46.96 5.47 13.18% 555,562 26,089,192
2021-04-23 42.00 42.99 40.01 41.06 41.49 0.43 1.05% 269,569 11,184,418
2021-04-22 42.00 43.00 40.01 42.42 41.06 -1.36 -3.21% 110,181 4,524,032
2021-04-21 43.00 43.50 42.00 42.50 42.42 -0.08 -0.19% 41,289 1,751,479
2021-04-20 44.00 44.00 42.01 43.04 42.50 -0.54 -1.25% 116,660 4,958,050
2021-04-19 44.89 44.89 42.88 44.52 43.04 -1.48 -3.32% 148,707 6,400,349
2021-04-16 44.50 45.00 44.50 44.98 44.52 -0.46 -1.02% 19,371 862,397
2021-04-15 44.12 45.00 44.12 44.37 44.98 0.61 1.37% 36,893 1,659,447
2021-04-14 45.96 45.96 44.11 45.00 44.37 -0.63 -1.40% 94,988 4,214,618
2021-04-13 45.97 45.97 44.52 45.74 45.00 -0.74 -1.62% 68,684 3,090,780
2021-04-12 45.00 45.97 44.10 44.25 45.74 1.49 3.37% 75,611 3,458,447
2021-04-09 44.00 44.97 44.00 44.97 44.25 -0.72 -1.60% 15,023 664,768
2021-04-08 45.00 45.00 43.74 45.47 44.97 -0.50 -1.10% 2,575 115,798
2021-04-07 45.00 45.50 43.60 44.47 45.47 1.00 2.25% 40,283 1,831,668
2021-04-06 44.90 45.45 44.00 45.05 44.47 -0.58 -1.29% 258,480 11,494,606
2021-04-05 44.82 45.40 44.82 45.06 45.05 -0.01 -0.02% 31,244 1,407,542
2021-04-02 43.10 45.40 43.03 43.37 45.06 1.69 3.90% 73,368 3,305,962
2021-04-01 44.80 44.80 43.01 44.80 43.37 -1.43 -3.19% 18,872 818,479
2021-03-31 46.48 46.48 44.01 45.20 44.80 -0.40 -0.88% 1,747,357 78,281,594
2021-03-30 46.50 46.50 44.62 46.41 45.20 -1.21 -2.61% 548,672 24,799,974
2021-03-29 46.50 46.89 46.00 46.06 46.41 0.35 0.76% 13,980 648,812
2021-03-26 46.00 46.91 45.70 45.53 46.06 0.53 1.16% 168,702 7,770,414
2021-03-25 44.91 45.99 43.01 44.12 45.53 1.41 3.20% 310,390 14,132,057
2021-03-24 44.40 45.50 44.10 44.39 44.12 -0.27 -0.61% 452,203 19,951,196
2021-03-23 44.00 44.50 43.70 43.94 44.39 0.45 1.02% 107,822 4,786,219
2021-03-22 42.80 43.95 42.70 42.52 43.94 1.42 3.34% 169,352 7,441,327
2021-03-19 42.00 43.00 42.00 42.35 42.52 0.17 0.40% 214,902 9,137,633
2021-03-18 42.30 42.40 42.20 42.00 42.35 0.35 0.83% 53,386 2,260,897
2021-03-17 42.00 43.00 41.50 42.35 42.00 -0.35 -0.83% 830,022 34,860,924
2021-03-16 42.00 42.45 41.50 42.02 42.35 0.33 0.79% 113,398 4,802,405
2021-03-15 41.35 42.45 41.35 41.43 42.02 0.59 1.42% 239,426 10,060,681
2021-03-12 41.97 41.97 40.06 41.22 41.43 0.21 0.51% 146,671 6,076,580
2021-03-11 41.99 41.99 41.00 41.61 41.22 -0.39 -0.94% 60,564 2,496,448
2021-03-10 42.46 42.46 40.50 42.40 41.61 -0.79 -1.86% 242,111 10,074,239
2021-03-09 41.00 42.50 39.10 41.46 42.40 0.94 2.27% 151,663 6,430,511
2021-03-05 41.00 42.00 40.90 40.90 41.46 0.56 1.37% 18,751 777,416
2021-03-04 40.85 41.99 40.85 40.99 40.90 -0.09 -0.22% 418,870 17,131,783
2021-03-03 41.00 42.00 40.86 41.95 40.99 -0.96 -2.29% 186,961 7,663,531
2021-03-02 43.90 43.99 40.69 42.33 41.95 -0.38 -0.90% 190,365 7,985,812
2021-03-01 45.90 46.00 40.70 44.93 42.33 -2.60 -5.79% 410,801 17,389,206
2021-02-26 47.50 47.50 43.00 46.46 44.93 -1.53 -3.29% 434,727 19,532,284
2021-02-25 48.03 50.00 43.01 47.86 46.46 -1.40 -2.93% 1,176,554 54,662,699
2021-02-24 43.00 48.70 43.00 42.36 47.86 5.50 12.98% 1,700,097 81,366,642
2021-02-23 37.00 42.60 37.00 37.05 42.36 5.31 14.33% 1,842,750 78,058,890
2021-02-22 34.80 38.00 34.50 34.04 37.05 3.01 8.84% 1,481,854 54,902,691
2021-02-19 33.80 34.98 33.80 33.48 34.04 0.56 1.67% 700,455 23,843,488
2021-02-18 32.00 33.65 31.17 32.05 33.48 1.43 4.46% 908,059 30,401,815
2021-02-17 32.00 32.50 31.50 31.97 32.05 0.08 0.25% 192,760 6,177,958
2021-02-16 32.75 32.80 31.13 32.18 31.97 -0.21 -0.65% 578,907 18,507,657
2021-02-15 32.71 33.00 32.08 32.45 32.18 -0.27 -0.83% 199,198 6,410,192
2021-02-11 33.30 33.30 32.12 32.71 32.45 -0.26 -0.79% 26,165 849,054
2021-02-10 33.50 33.59 32.10 33.56 32.71 -0.85 -2.53% 144,041 4,711,581
2021-02-09 32.55 33.80 32.55 32.14 33.56 1.42 4.42% 389,953 13,086,823
2021-02-08 32.88 32.88 32.09 32.87 32.14 -0.73 -2.22% 495,944 15,939,640
2021-02-05 32.15 32.88 32.15 32.71 32.87 0.16 0.49% 99,104 3,257,548
2021-02-04 32.13 32.80 32.13 32.53 32.71 0.18 0.55% 72,130 2,359,372
2021-02-03 32.89 32.89 32.11 32.89 32.53 -0.36 -1.09% 148,070 4,816,717
2021-02-02 32.82 32.95 32.12 32.79 32.89 0.10 0.30% 97,448 3,205,065
2021-02-01 32.60 32.80 32.59 32.60 32.79 0.19 0.58% 21,072 690,951
2021-01-29 32.30 32.60 31.89 32.00 32.60 0.60 1.88% 25,648 836,125
2021-01-28 32.20 32.80 31.88 32.46 32.00 -0.46 -1.42% 92,168 2,949,376
2021-01-27 32.80 32.80 32.20 32.08 32.46 0.38 1.18% 1,607 52,163
2021-01-26 32.35 33.00 31.90 32.24 32.08 -0.16 -0.50% 75,397 2,418,736
2021-01-25 31.85 32.39 31.85 31.90 32.24 0.34 1.07% 284,215 9,163,092
2021-01-22 32.00 32.00 31.11 31.19 31.90 0.71 2.28% 361,058 11,517,750
2021-01-21 32.00 32.00 31.11 32.22 31.19 -1.03 -3.20% 94,627 2,951,416
2021-01-20 32.00 32.44 31.00 30.73 32.22 1.49 4.85% 18,671 601,580
2021-01-19 32.00 32.99 30.60 32.00 30.73 -1.27 -3.97% 1,693,818 52,051,027
2021-01-18 32.15 32.15 31.21 32.14 32.00 -0.14 -0.44% 154,854 4,955,328
2021-01-15 32.00 33.19 32.00 32.40 32.14 -0.26 -0.80% 783,789 25,190,978
2021-01-14 31.99 32.82 31.61 31.64 32.40 0.76 2.40% 180,602 5,851,505
2021-01-13 32.00 32.00 31.61 31.65 31.64 -0.01 -0.03% 33,192 1,050,195
2021-01-12 32.00 32.30 31.61 32.10 31.65 -0.45 -1.40% 56,894 1,800,695
2021-01-11 32.84 32.86 32.00 32.19 32.10 -0.09 -0.28% 23,315 748,412
2021-01-08 32.77 32.85 32.00 32.01 32.19 0.18 0.56% 41,119 1,323,621
2021-01-07 32.77 32.77 31.41 32.15 32.01 -0.14 -0.44% 21,374 684,182
2021-01-06 31.20 32.79 31.20 31.89 32.15 0.26 0.82% 69,154 2,223,301
2021-01-05 31.99 32.00 31.11 32.00 31.89 -0.11 -0.34% 53,831 1,716,671
2021-01-04 31.40 32.89 31.00 31.44 32.00 0.56 1.78% 39,416 1,261,312
2020-12-31 33.40 33.40 30.00 30.09 31.44 1.35 4.49% 3,228,205 101,494,765
2020-12-30 33.99 33.99 30.00 33.17 30.09 -3.08 -9.29% 4,374,647 131,633,128
2020-12-28 34.95 34.99 33.00 33.70 33.17 -0.53 -1.57% 155,759 5,166,526
2020-12-25 35.50 36.50 33.21 33.21 33.70 0.49 1.48% 1,787,387 60,234,942
2020-12-24 33.05 33.21 33.05 28.88 33.21 4.33 14.99% 373,095 12,390,485
From: To: