Дундаж ₮: 3,421.34
Дундаж Ш: 2,145
Сүүлчийн ₮: 3,800.00
Сүүлчийн Ш: 423
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-12-05 3,800.00 3,800.00 3,800.00 3,801.00 3,800.00 -1.00 -0.03% 423 1,607,400
2022-12-02 3,801.00 3,801.00 3,801.00 3,801.00 3,801.00 0.00 0.00% 46 174,846
2022-12-01 3,801.00 3,801.00 3,801.00 3,700.00 3,801.00 101.00 2.73% 4 15,204
2022-11-30 3,700.00 3,700.00 3,700.00 3,790.00 3,700.00 -90.00 -2.37% 57 210,900
2022-11-28 3,790.00 3,790.00 3,790.00 3,790.00 3,790.00 0.00 0.00% 80 303,200
2022-11-25 3,790.00 3,790.00 3,790.00 3,795.00 3,790.00 -5.00 -0.13% 8 30,320
2022-11-23 3,700.00 3,800.00 3,700.00 3,700.00 3,795.00 95.00 2.57% 1,050 3,984,750
2022-11-22 3,700.00 3,700.00 3,700.00 3,700.00 3,700.00 0.00 0.00% 1 3,700
2022-11-17 3,700.00 3,700.00 3,700.00 3,799.00 3,700.00 -99.00 -2.61% 5 18,500
2022-11-16 3,799.00 3,799.00 3,799.00 3,799.00 3,799.00 0.00 0.00% 150 569,850
2022-11-14 3,900.00 3,900.00 3,799.00 3,799.00 3,799.00 0.00 0.00% 7 26,593
2022-11-11 3,750.00 3,800.00 3,750.00 3,750.00 3,799.00 49.00 1.31% 94 357,106
2022-11-10 3,750.00 3,750.00 3,750.00 3,750.00 3,750.00 0.00 0.00% 15 56,250
2022-11-07 3,750.00 3,750.00 3,750.00 3,800.00 3,750.00 -50.00 -1.32% 5 18,750
2022-11-03 3,800.00 3,940.00 3,800.00 3,927.00 3,800.00 -127.00 -3.23% 1,460 5,548,000
2022-10-31 3,750.00 3,940.00 3,750.00 3,750.00 3,927.00 177.00 4.72% 66 259,182
2022-10-28 3,750.00 3,750.00 3,750.00 3,750.00 3,750.00 0.00 0.00% 16 60,000
2022-10-27 3,750.00 3,750.00 3,750.00 3,756.00 3,750.00 -6.00 -0.16% 82 307,500
2022-10-26 3,800.00 3,800.00 3,750.00 3,750.00 3,756.00 6.00 0.16% 77 289,212
2022-10-25 3,750.00 3,750.00 3,750.00 3,800.00 3,750.00 -50.00 -1.32% 70 262,500
2022-10-24 3,800.00 3,800.00 3,800.00 3,750.00 3,800.00 50.00 1.33% 8 30,400
2022-10-21 3,550.00 3,750.00 3,550.00 3,597.00 3,750.00 153.00 4.25% 10 37,500
2022-10-18 3,521.00 3,600.00 3,521.00 3,600.00 3,597.00 -3.00 -0.08% 104 374,088
2022-10-17 3,812.00 3,812.00 3,600.00 3,812.00 3,600.00 -212.00 -5.56% 197 709,200
2022-10-14 3,800.00 3,899.00 3,800.00 3,496.00 3,812.00 316.00 9.04% 85 324,020
2022-10-12 3,521.00 3,521.00 3,460.00 3,521.00 3,496.00 -25.00 -0.71% 180 629,280
2022-10-10 3,521.00 3,521.00 3,521.00 3,512.00 3,521.00 9.00 0.26% 2 7,042
2022-10-06 3,521.00 3,521.00 3,500.00 3,522.00 3,512.00 -10.00 -0.28% 17 59,704
2022-10-05 3,522.00 3,522.00 3,522.00 3,535.00 3,522.00 -13.00 -0.37% 10 35,220
2022-10-04 3,800.00 3,800.00 3,510.00 3,600.00 3,535.00 -65.00 -1.81% 36 127,260
2022-09-29 3,600.00 3,600.00 3,600.00 3,673.00 3,600.00 -73.00 -1.99% 3 10,800
2022-09-28 3,800.00 3,800.00 3,600.00 3,600.00 3,673.00 73.00 2.03% 11 40,403
2022-09-27 3,600.00 3,600.00 3,600.00 3,510.00 3,600.00 90.00 2.56% 90 324,000
2022-09-23 3,510.00 3,510.00 3,510.00 3,510.00 3,510.00 0.00 0.00% 50 175,500
2022-09-22 3,510.00 3,510.00 3,510.00 3,818.00 3,510.00 -308.00 -8.07% 41 143,910
2022-09-20 3,800.00 3,879.00 3,800.00 3,800.00 3,818.00 18.00 0.47% 62 236,716
2022-09-19 3,800.00 3,800.00 3,800.00 3,703.00 3,800.00 97.00 2.62% 5 19,000
2022-09-16 3,700.00 3,790.00 3,700.00 3,800.00 3,703.00 -97.00 -2.55% 132 488,796
2022-09-14 3,800.00 3,800.00 3,800.00 3,800.00 3,800.00 0.00 0.00% 41 155,800
2022-09-13 3,800.00 3,800.00 3,800.00 3,500.00 3,800.00 300.00 8.57% 1 3,800
2022-09-12 3,500.00 3,500.00 3,500.00 3,500.00 3,500.00 0.00 0.00% 303 1,060,500
2022-09-08 3,500.00 3,500.00 3,500.00 3,500.00 3,500.00 0.00 0.00% 86 301,000
2022-09-07 3,500.00 3,500.00 3,500.00 3,511.00 3,500.00 -11.00 -0.31% 175 612,500
2022-09-06 3,600.00 3,600.00 3,500.00 3,553.00 3,511.00 -42.00 -1.18% 87 305,457
2022-09-05 3,670.00 3,670.00 3,500.00 3,800.00 3,553.00 -247.00 -6.50% 87 309,111
2022-09-01 3,800.00 3,800.00 3,800.00 3,712.00 3,800.00 88.00 2.37% 5 19,000
2022-08-30 3,712.00 3,712.00 3,712.00 3,750.00 3,712.00 -38.00 -1.01% 39 144,768
2022-08-29 3,712.00 3,750.00 3,712.00 3,800.00 3,750.00 -50.00 -1.32% 8 30,000
2022-08-26 3,800.00 3,800.00 3,800.00 3,710.00 3,800.00 90.00 2.43% 11 41,800
2022-08-24 3,710.00 3,710.00 3,710.00 3,900.00 3,710.00 -190.00 -4.87% 8 29,680
2022-08-22 3,900.00 3,900.00 3,900.00 3,670.00 3,900.00 230.00 6.27% 17 66,300
2022-08-18 3,645.00 3,670.00 3,645.00 3,669.00 3,670.00 1.00 0.03% 92 337,640
2022-08-16 3,652.00 3,700.00 3,652.00 3,651.00 3,669.00 18.00 0.49% 58 212,802
2022-08-15 3,651.00 3,651.00 3,651.00 3,800.00 3,651.00 -149.00 -3.92% 20 73,020
2022-08-12 3,800.00 3,800.00 3,800.00 3,900.00 3,800.00 -100.00 -2.56% 29 110,200
2022-08-11 3,900.00 3,900.00 3,900.00 4,000.00 3,900.00 -100.00 -2.50% 1 3,900
2022-08-09 4,000.00 4,000.00 4,000.00 4,000.00 4,000.00 0.00 0.00% 9 36,000
2022-08-08 4,000.00 4,000.00 4,000.00 4,000.00 4,000.00 0.00 0.00% 1 4,000
2022-08-05 4,000.00 4,000.00 4,000.00 3,800.00 4,000.00 200.00 5.26% 10 40,000
2022-08-04 3,800.00 3,800.00 3,800.00 3,966.00 3,800.00 -166.00 -4.19% 28 106,400
2022-08-03 3,966.00 3,966.00 3,966.00 3,999.00 3,966.00 -33.00 -0.83% 5 19,830
2022-08-02 3,999.00 3,999.00 3,999.00 3,999.00 3,999.00 0.00 0.00% 100 399,900
2022-08-01 3,999.00 3,999.00 3,999.00 3,989.00 3,999.00 10.00 0.25% 2 7,998
2022-07-28 3,966.00 4,000.00 3,966.00 3,999.00 3,989.00 -10.00 -0.25% 16 63,824
2022-07-26 3,999.00 4,000.00 3,999.00 3,999.00 3,999.00 0.00 0.00% 10 39,990
2022-07-25 3,999.00 4,000.00 3,999.00 3,987.00 3,999.00 12.00 0.30% 52 207,948
2022-07-22 3,999.00 3,999.00 3,970.00 3,966.00 3,987.00 21.00 0.53% 60 239,220
2022-07-18 3,966.00 3,966.00 3,966.00 3,701.00 3,966.00 265.00 7.16% 5 19,830
2022-07-06 3,960.00 3,960.00 3,700.00 3,966.00 3,701.00 -265.00 -6.68% 309 1,143,609
2022-07-04 4,000.00 4,000.00 3,960.00 3,960.00 3,966.00 6.00 0.15% 35 138,810
2022-07-01 3,660.00 3,960.00 3,660.00 3,960.00 3,960.00 0.00 0.00% 55 217,800
2022-06-30 3,960.00 3,960.00 3,960.00 3,686.00 3,960.00 274.00 7.43% 5 19,800
2022-06-29 3,660.00 3,755.00 3,660.00 3,960.00 3,686.00 -274.00 -6.92% 22 81,092
2022-06-28 3,960.00 3,960.00 3,960.00 3,960.00 3,960.00 0.00 0.00% 12 47,520
2022-06-27 3,960.00 3,960.00 3,960.00 3,790.00 3,960.00 170.00 4.49% 2 7,920
2022-06-24 3,790.00 3,790.00 3,790.00 3,850.00 3,790.00 -60.00 -1.56% 61 231,190
2022-06-23 3,800.00 3,850.00 3,800.00 3,850.00 3,850.00 0.00 0.00% 125 481,250
2022-06-22 3,850.00 3,850.00 3,850.00 3,850.00 3,850.00 0.00 0.00% 15 57,750
2022-06-21 3,850.00 3,850.00 3,850.00 3,800.00 3,850.00 50.00 1.32% 12 46,200
2022-06-20 3,800.00 3,800.00 3,800.00 3,750.00 3,800.00 50.00 1.33% 265 1,007,000
2022-06-17 3,718.00 3,750.00 3,610.00 3,717.00 3,750.00 33.00 0.89% 95 356,250
2022-06-16 3,717.00 3,717.00 3,717.00 3,790.00 3,717.00 -73.00 -1.93% 10 37,170
2022-06-15 3,720.00 3,790.00 3,720.00 3,720.00 3,790.00 70.00 1.88% 50 189,500
2022-06-13 3,790.00 3,790.00 3,720.00 3,715.00 3,720.00 5.00 0.13% 34 126,480
2022-06-10 3,700.00 3,790.00 3,700.00 3,610.00 3,715.00 105.00 2.91% 149 553,535
2022-06-09 3,755.00 3,755.00 3,610.00 3,790.00 3,610.00 -180.00 -4.75% 210 758,100
2022-06-08 3,790.00 3,790.00 3,790.00 3,790.00 3,790.00 0.00 0.00% 12 45,480
2022-06-07 3,750.00 3,800.00 3,620.00 3,800.00 3,790.00 -10.00 -0.26% 58 219,820
2022-06-06 3,800.00 3,800.00 3,800.00 3,800.00 3,800.00 0.00 0.00% 6 22,800
2022-06-03 3,800.00 3,800.00 3,800.00 3,642.00 3,800.00 158.00 4.34% 5 19,000
2022-06-02 3,800.00 3,800.00 3,610.00 3,800.00 3,642.00 -158.00 -4.16% 59 214,878
2022-05-31 3,800.00 3,800.00 3,800.00 3,621.00 3,800.00 179.00 4.94% 7 26,600
2022-05-30 3,576.00 3,800.00 3,576.00 3,800.00 3,621.00 -179.00 -4.71% 100 362,100
2022-05-27 3,801.00 3,801.00 3,800.00 3,801.00 3,800.00 -1.00 -0.03% 144 547,200
2022-05-26 3,800.00 3,801.00 3,800.00 3,801.00 3,801.00 0.00 0.00% 437 1,661,037
2022-05-25 3,801.00 3,801.00 3,800.00 3,967.00 3,801.00 -166.00 -4.18% 403 1,531,803
2022-05-24 3,800.00 3,999.00 3,800.00 3,801.00 3,967.00 166.00 4.37% 151 599,017
2022-05-23 3,801.00 3,801.00 3,801.00 3,802.00 3,801.00 -1.00 -0.03% 622 2,364,222
2022-05-20 3,800.00 3,850.00 3,800.00 3,800.00 3,802.00 2.00 0.05% 88 334,576
2022-05-18 3,800.00 3,800.00 3,800.00 3,800.00 3,800.00 0.00 0.00% 5 19,000
2022-05-16 3,800.00 3,800.00 3,800.00 3,800.00 3,800.00 0.00 0.00% 15 57,000
2022-05-13 3,700.00 3,800.00 3,700.00 3,760.00 3,800.00 40.00 1.06% 167 634,600
2022-05-12 3,760.00 3,760.00 3,760.00 3,703.00 3,760.00 57.00 1.54% 7 26,320
2022-05-11 3,700.00 3,760.00 3,700.00 3,760.00 3,703.00 -57.00 -1.52% 446 1,651,538
2022-05-10 3,760.00 3,760.00 3,760.00 3,700.00 3,760.00 60.00 1.62% 27 101,520
2022-05-09 3,700.00 3,700.00 3,700.00 3,800.00 3,700.00 -100.00 -2.63% 253 936,100
2022-05-05 3,800.00 3,800.00 3,800.00 3,742.00 3,800.00 58.00 1.55% 306 1,162,800
2022-05-04 3,700.00 3,800.00 3,700.00 3,609.00 3,742.00 133.00 3.69% 692 2,589,464
2022-05-03 3,650.00 3,650.00 3,600.00 3,664.00 3,609.00 -55.00 -1.50% 121 436,689
2022-05-02 3,700.00 3,700.00 3,660.00 3,600.00 3,664.00 64.00 1.78% 469 1,718,416
2022-04-29 3,600.00 3,600.00 3,600.00 3,684.00 3,600.00 -84.00 -2.28% 108 388,800
2022-04-28 3,700.00 3,700.00 3,622.00 3,700.00 3,684.00 -16.00 -0.43% 5 18,420
2022-04-27 3,700.00 3,700.00 3,700.00 3,700.00 3,700.00 0.00 0.00% 5 18,500
2022-04-26 3,700.00 3,700.00 3,700.00 3,600.00 3,700.00 100.00 2.78% 1 3,700
2022-04-25 3,600.00 3,600.00 3,600.00 3,601.00 3,600.00 -1.00 -0.03% 2 7,200
2022-04-21 3,630.00 3,630.00 3,600.00 3,610.00 3,601.00 -9.00 -0.25% 361 1,299,961
2022-04-20 3,610.00 3,610.00 3,610.00 3,611.00 3,610.00 -1.00 -0.03% 301 1,086,610
2022-04-19 3,700.00 3,700.00 3,611.00 3,610.00 3,611.00 1.00 0.03% 27 97,497
2022-04-18 3,610.00 3,610.00 3,610.00 3,610.00 3,610.00 0.00 0.00% 322 1,162,420
2022-04-15 3,610.00 3,610.00 3,610.00 3,611.00 3,610.00 -1.00 -0.03% 106 382,660
2022-04-14 3,611.00 3,611.00 3,611.00 3,788.00 3,611.00 -177.00 -4.67% 18 64,998
2022-04-12 3,788.00 3,788.00 3,788.00 3,799.00 3,788.00 -11.00 -0.29% 6 22,728
2022-04-11 3,799.00 3,799.00 3,799.00 3,793.00 3,799.00 6.00 0.16% 11 41,789
2022-04-08 3,789.00 3,800.00 3,789.00 3,649.00 3,793.00 144.00 3.95% 89 337,577
2022-04-07 3,795.00 3,795.00 3,611.00 3,720.00 3,649.00 -71.00 -1.91% 75 273,675
2022-04-06 3,720.00 3,720.00 3,720.00 3,665.00 3,720.00 55.00 1.50% 49 182,280
2022-04-04 3,630.00 3,720.00 3,610.00 3,623.00 3,665.00 42.00 1.16% 186 681,690
2022-04-01 3,610.00 3,799.00 3,610.00 3,733.00 3,623.00 -110.00 -2.95% 15 54,345
2022-03-30 3,610.00 3,749.00 3,610.00 3,651.00 3,733.00 82.00 2.25% 41 153,053
2022-03-29 3,650.00 3,651.00 3,650.00 3,651.00 3,651.00 0.00 0.00% 71 259,221
2022-03-24 3,650.00 3,700.00 3,650.00 3,610.00 3,651.00 41.00 1.14% 5,934 21,665,034
2022-03-23 3,650.00 3,650.00 3,600.00 3,690.00 3,610.00 -80.00 -2.17% 160 577,600
2022-03-22 3,650.00 3,698.00 3,650.00 3,591.00 3,690.00 99.00 2.76% 60 221,400
2022-03-21 3,591.00 3,591.00 3,590.00 3,600.00 3,591.00 -9.00 -0.25% 20 71,820
2022-03-18 3,600.00 3,600.00 3,598.00 3,600.00 3,600.00 0.00 0.00% 52 187,200
2022-03-17 3,690.00 3,700.00 3,600.00 3,700.00 3,600.00 -100.00 -2.70% 131 471,600
2022-03-16 3,700.00 3,700.00 3,700.00 3,650.00 3,700.00 50.00 1.37% 8 29,600
2022-03-15 3,650.00 3,650.00 3,650.00 3,700.00 3,650.00 -50.00 -1.35% 105,466 384,950,900
2022-03-14 3,700.00 3,700.00 3,700.00 3,604.00 3,700.00 96.00 2.66% 2 7,400
2022-03-11 3,610.00 3,610.00 3,601.00 3,601.00 3,604.00 3.00 0.08% 6 21,624
2022-03-10 3,601.00 3,601.00 3,601.00 3,508.00 3,601.00 93.00 2.65% 10 36,010
2022-03-09 3,501.00 3,610.00 3,501.00 3,501.00 3,508.00 7.00 0.20% 16 56,128
2022-03-04 3,501.00 3,501.00 3,501.00 3,501.00 3,501.00 0.00 0.00% 100 350,100
2022-03-03 3,501.00 3,610.00 3,501.00 3,501.00 3,501.00 0.00 0.00% 100 350,100
2022-03-02 3,610.00 3,610.00 3,501.00 3,500.00 3,501.00 1.00 0.03% 179 626,679
2022-03-01 3,610.00 3,610.00 3,500.00 3,503.00 3,500.00 -3.00 -0.09% 8 28,000
2022-02-28 3,550.00 3,550.00 3,500.00 3,500.00 3,503.00 3.00 0.09% 29 101,587
2022-02-25 3,500.00 3,500.00 3,500.00 3,608.00 3,500.00 -108.00 -2.99% 31 108,500
2022-02-23 3,610.00 3,610.00 3,600.00 3,528.00 3,608.00 80.00 2.27% 29 104,632
2022-02-22 3,500.00 3,650.00 3,500.00 3,650.00 3,528.00 -122.00 -3.34% 37 130,536
2022-02-18 3,500.00 3,650.00 3,500.00 3,711.00 3,650.00 -61.00 -1.64% 121 441,650
2022-02-11 3,700.00 3,720.00 3,700.00 3,571.00 3,711.00 140.00 3.92% 40 148,440
2022-02-10 3,600.00 3,600.00 3,405.00 3,700.00 3,571.00 -129.00 -3.49% 27 96,417
2022-02-07 3,700.00 3,700.00 3,698.00 3,700.00 3,700.00 0.00 0.00% 27 99,900
2022-01-31 3,700.00 3,700.00 3,700.00 3,740.00 3,700.00 -40.00 -1.07% 6 22,200
2022-01-28 3,740.00 3,740.00 3,740.00 3,457.00 3,740.00 283.00 8.19% 215 804,100
2022-01-27 3,500.00 3,500.00 3,400.00 3,501.00 3,457.00 -44.00 -1.26% 400 1,382,800
2022-01-26 3,501.00 3,501.00 3,501.00 3,500.00 3,501.00 1.00 0.03% 5 17,505
2022-01-21 3,500.00 3,500.00 3,500.00 3,450.00 3,500.00 50.00 1.45% 150 525,000
2022-01-19 3,500.00 3,500.00 3,400.00 3,548.00 3,450.00 -98.00 -2.76% 2 6,900
2022-01-18 3,560.00 3,560.00 3,500.00 3,560.00 3,548.00 -12.00 -0.34% 27 95,796
2022-01-17 3,560.00 3,560.00 3,560.00 3,699.00 3,560.00 -139.00 -3.76% 65 231,400
2022-01-14 3,700.00 3,700.00 3,698.00 3,743.00 3,699.00 -44.00 -1.18% 132 488,268
2022-01-13 3,742.00 3,743.00 3,742.00 3,745.00 3,743.00 -2.00 -0.05% 10 37,430
2022-01-11 3,745.00 3,745.00 3,745.00 3,360.00 3,745.00 385.00 11.46% 19 71,155
2022-01-10 3,360.00 3,360.00 3,360.00 3,365.00 3,360.00 -5.00 -0.15% 2 6,720
2022-01-07 3,360.00 3,365.00 3,360.00 3,468.00 3,365.00 -103.00 -2.97% 104 349,960
2022-01-06 3,749.00 3,749.00 3,355.00 3,721.00 3,468.00 -253.00 -6.80% 69 239,292
2022-01-05 3,749.00 3,749.00 3,700.00 3,749.00 3,721.00 -28.00 -0.75% 18 66,978
2022-01-04 3,749.00 3,749.00 3,749.00 3,749.00 3,749.00 0.00 0.00% 1 3,749
2022-01-03 3,400.00 3,750.00 3,400.00 3,479.00 3,749.00 270.00 7.76% 110 412,390
2021-12-31 3,700.00 3,700.00 3,390.00 3,398.00 3,479.00 81.00 2.38% 14 48,706
2021-12-30 3,750.00 3,798.00 3,398.00 3,750.00 3,398.00 -352.00 -9.39% 361 1,226,678
2021-12-28 3,750.00 3,750.00 3,750.00 3,750.00 3,750.00 0.00 0.00% 66 247,500
2021-12-27 3,660.00 3,799.00 3,660.00 3,517.00 3,750.00 233.00 6.62% 28 105,000
2021-12-23 3,550.00 3,550.00 3,500.00 3,550.00 3,517.00 -33.00 -0.93% 69 242,673
2021-12-22 3,550.00 3,550.00 3,550.00 3,540.00 3,550.00 10.00 0.28% 20 71,000
2021-12-21 3,400.00 3,550.00 3,400.00 3,550.00 3,540.00 -10.00 -0.28% 43 152,220
2021-12-20 3,550.00 3,550.00 3,450.00 3,480.00 3,550.00 70.00 2.01% 2,026 7,192,300
2021-12-17 3,480.00 3,480.00 3,480.00 3,480.00 3,480.00 0.00 0.00% 224 779,520
2021-12-16 3,480.00 3,480.00 3,480.00 3,480.00 3,480.00 0.00 0.00% 46 160,080
2021-12-15 3,400.00 3,480.00 3,400.00 3,550.00 3,480.00 -70.00 -1.97% 32 111,360
2021-12-14 3,549.00 3,550.00 3,400.00 3,509.00 3,550.00 41.00 1.17% 112 397,600
2021-12-13 3,545.00 3,545.00 3,500.00 3,350.00 3,509.00 159.00 4.75% 63 221,067
2021-12-10 3,350.00 3,350.00 3,350.00 3,531.00 3,350.00 -181.00 -5.13% 1 3,350
2021-12-09 3,545.00 3,545.00 3,350.00 3,341.00 3,531.00 190.00 5.69% 81 286,011
2021-12-08 3,341.00 3,341.00 3,340.00 3,345.00 3,341.00 -4.00 -0.12% 20 66,820
2021-12-07 3,345.00 3,345.00 3,345.00 3,540.00 3,345.00 -195.00 -5.51% 120 401,400
2021-12-06 3,540.00 3,540.00 3,540.00 3,342.00 3,540.00 198.00 5.92% 4 14,160
2021-12-03 3,342.00 3,342.00 3,341.00 3,350.00 3,342.00 -8.00 -0.24% 16 53,472
2021-12-02 3,350.00 3,350.00 3,350.00 3,350.00 3,350.00 0.00 0.00% 8 26,800
2021-12-01 3,350.00 3,350.00 3,350.00 3,550.00 3,350.00 -200.00 -5.63% 45 150,750
2021-11-30 3,550.00 3,550.00 3,550.00 3,550.00 3,550.00 0.00 0.00% 3 10,650
2021-11-29 3,550.00 3,550.00 3,550.00 3,341.00 3,550.00 209.00 6.26% 4 14,200
2021-11-25 3,341.00 3,341.00 3,341.00 3,400.00 3,341.00 -59.00 -1.74% 145 484,445
2021-11-24 3,400.00 3,400.00 3,400.00 3,350.00 3,400.00 50.00 1.49% 70 238,000
2021-11-23 3,341.00 3,429.00 3,340.00 3,300.00 3,350.00 50.00 1.52% 373 1,249,550
2021-11-22 3,300.00 3,300.00 3,300.00 3,550.00 3,300.00 -250.00 -7.04% 10 33,000
2021-11-19 3,550.00 3,550.00 3,550.00 3,650.00 3,550.00 -100.00 -2.74% 100 355,000
2021-11-18 3,400.00 3,650.00 3,400.00 3,660.00 3,650.00 -10.00 -0.27% 44 160,600
2021-11-17 3,660.00 3,660.00 3,660.00 3,655.00 3,660.00 5.00 0.14% 15 54,900
2021-11-16 3,659.00 3,660.00 3,640.00 3,660.00 3,655.00 -5.00 -0.14% 159 581,145
2021-11-15 3,660.00 3,660.00 3,660.00 3,650.00 3,660.00 10.00 0.27% 8 29,280
2021-11-12 3,650.00 3,650.00 3,650.00 3,651.00 3,650.00 -1.00 -0.03% 20 73,000
2021-11-11 3,650.00 3,680.00 3,650.00 3,680.00 3,651.00 -29.00 -0.79% 179 653,529
2021-11-10 3,680.00 3,680.00 3,680.00 3,210.00 3,680.00 470.00 14.64% 3 11,040
2021-11-09 3,210.00 3,210.00 3,210.00 3,344.00 3,210.00 -134.00 -4.01% 20 64,200
2021-11-08 3,611.00 3,611.00 3,208.00 3,207.00 3,344.00 137.00 4.27% 103 344,432
2021-11-04 3,250.00 3,300.00 3,200.00 3,557.00 3,207.00 -350.00 -9.84% 225 721,575
2021-11-02 3,620.00 3,850.00 3,500.00 3,611.00 3,557.00 -54.00 -1.50% 390 1,387,230
2021-11-01 3,880.00 3,880.00 3,611.00 3,650.00 3,611.00 -39.00 -1.07% 33 119,163
2021-10-28 3,651.00 3,651.00 3,650.00 3,900.00 3,650.00 -250.00 -6.41% 57 208,050
2021-10-27 3,610.00 3,650.00 3,610.00 4,000.00 3,650.00 -350.00 -8.75% 119 434,350
2021-10-26 4,000.00 4,000.00 4,000.00 3,775.00 4,000.00 225.00 5.96% 29 116,000
2021-10-25 3,950.00 3,950.00 3,700.00 4,000.00 3,775.00 -225.00 -5.63% 809 3,053,975
2021-10-22 4,000.00 4,000.00 4,000.00 4,000.00 4,000.00 0.00 0.00% 3 12,000
2021-10-21 4,000.00 4,000.00 4,000.00 4,200.00 4,000.00 -200.00 -4.76% 23 92,000
2021-10-20 4,200.00 4,200.00 4,200.00 4,200.00 4,200.00 0.00 0.00% 10 42,000
2021-10-19 4,200.00 4,200.00 4,200.00 4,011.00 4,200.00 189.00 4.71% 3 12,600
2021-10-18 4,000.00 4,199.00 4,000.00 3,911.00 4,011.00 100.00 2.56% 104 417,144
2021-10-15 3,800.00 4,000.00 3,800.00 4,000.00 3,911.00 -89.00 -2.23% 18 70,398
2021-10-14 4,000.00 4,000.00 4,000.00 3,802.00 4,000.00 198.00 5.21% 277 1,108,000
2021-10-13 3,900.00 3,900.00 3,800.00 4,000.00 3,802.00 -198.00 -4.95% 210 798,420
2021-10-11 4,200.00 4,200.00 4,000.00 4,035.00 4,000.00 -35.00 -0.87% 188 752,000
2021-10-08 4,030.00 4,285.00 4,005.00 4,300.00 4,035.00 -265.00 -6.16% 193 778,755
2021-10-07 4,300.00 4,300.00 4,300.00 4,299.00 4,300.00 1.00 0.02% 5 21,500
2021-10-06 4,298.00 4,300.00 4,100.00 4,300.00 4,299.00 -1.00 -0.02% 495 2,128,005
2021-10-04 4,300.00 4,300.00 4,300.00 4,005.00 4,300.00 295.00 7.37% 70 301,000
2021-10-01 4,480.00 4,480.00 4,005.00 4,480.00 4,005.00 -475.00 -10.60% 21 84,105
2021-09-30 4,490.00 4,500.00 4,479.00 4,400.00 4,480.00 80.00 1.82% 62 277,760
2021-09-29 4,489.00 4,489.00 4,200.00 4,500.00 4,400.00 -100.00 -2.22% 3,043 13,389,200
2021-09-28 3,801.00 4,500.00 3,801.00 4,139.00 4,500.00 361.00 8.72% 362 1,629,000
2021-09-27 4,000.00 4,200.00 4,000.00 3,997.00 4,139.00 142.00 3.55% 79 326,981
2021-09-24 3,995.00 4,000.00 3,995.00 3,500.00 3,997.00 497.00 14.20% 133 531,601
2021-09-23 3,500.00 3,500.00 3,500.00 3,752.00 3,500.00 -252.00 -6.72% 120 420,000
2021-09-22 3,600.00 3,800.00 3,600.00 3,600.00 3,752.00 152.00 4.22% 61 228,872
2021-09-21 3,600.00 3,600.00 3,600.00 3,586.00 3,600.00 14.00 0.39% 26 93,600
2021-09-20 3,600.00 3,600.00 3,580.00 3,250.00 3,586.00 336.00 10.34% 81 290,466
2021-09-17 3,231.00 3,300.00 3,200.00 3,700.00 3,250.00 -450.00 -12.16% 17 55,250
2021-09-15 3,800.00 3,800.00 3,500.00 3,800.00 3,700.00 -100.00 -2.63% 26 96,200
2021-09-14 3,800.00 3,800.00 3,800.00 3,652.00 3,800.00 148.00 4.05% 112 425,600
2021-09-13 3,350.00 3,825.00 3,350.00 3,333.00 3,652.00 319.00 9.57% 140 511,280
2021-09-09 3,333.00 3,333.00 3,333.00 3,385.00 3,333.00 -52.00 -1.54% 1 3,333
2021-09-08 3,333.00 3,400.00 3,333.00 3,123.00 3,385.00 262.00 8.39% 13 44,005
2021-09-07 3,333.00 3,825.00 3,010.00 3,329.00 3,123.00 -206.00 -6.19% 131 409,113
2021-09-06 3,300.00 3,333.00 3,250.00 3,317.00 3,329.00 12.00 0.36% 545 1,814,305
2021-09-02 3,200.00 3,320.00 3,200.00 3,289.00 3,317.00 28.00 0.85% 37 122,729
2021-09-01 3,200.00 3,300.00 3,200.00 3,269.00 3,289.00 20.00 0.61% 61 200,629
2021-08-30 3,298.00 3,298.00 3,200.00 3,149.00 3,269.00 120.00 3.81% 44 143,836
2021-08-26 3,000.00 3,149.00 3,000.00 3,044.00 3,149.00 105.00 3.45% 88,445 278,513,305
2021-08-25 3,044.00 3,044.00 3,044.00 3,009.00 3,044.00 35.00 1.16% 26 79,144
2021-08-24 2,990.00 3,045.00 2,801.00 2,702.00 3,009.00 307.00 11.36% 1,453 4,372,077
2021-08-20 2,702.00 2,702.00 2,702.00 3,003.00 2,702.00 -301.00 -10.02% 1 2,702
2021-08-18 3,000.00 3,040.00 3,000.00 3,000.00 3,003.00 3.00 0.10% 283 849,849
2021-08-17 3,000.00 3,000.00 3,000.00 3,000.00 3,000.00 0.00 0.00% 50 150,000
2021-08-16 3,043.00 3,045.00 3,000.00 3,050.00 3,000.00 -50.00 -1.64% 43,426 130,278,000
2021-08-13 3,000.00 3,050.00 3,000.00 3,000.00 3,050.00 50.00 1.67% 174 530,700
2021-08-12 3,000.00 3,000.00 3,000.00 3,000.00 3,000.00 0.00 0.00% 2 6,000
2021-08-11 3,000.00 3,000.00 3,000.00 2,943.00 3,000.00 57.00 1.94% 30 90,000
2021-08-09 2,900.00 3,198.00 2,900.00 2,900.00 2,943.00 43.00 1.48% 496 1,459,728
2021-08-06 2,900.00 2,900.00 2,900.00 2,800.00 2,900.00 100.00 3.57% 7 20,300
2021-08-05 2,800.00 2,800.00 2,800.00 2,800.00 2,800.00 0.00 0.00% 29 81,200
2021-08-04 2,700.00 2,800.00 2,700.00 2,630.00 2,800.00 170.00 6.46% 255 714,000
2021-08-03 2,630.00 2,630.00 2,630.00 2,630.00 2,630.00 0.00 0.00% 2 5,260
2021-08-02 2,630.00 2,630.00 2,630.00 2,610.00 2,630.00 20.00 0.77% 4 10,520
2021-07-29 2,610.00 2,610.00 2,610.00 2,610.00 2,610.00 0.00 0.00% 30 78,300
2021-07-28 2,610.00 2,610.00 2,610.00 2,800.00 2,610.00 -190.00 -6.79% 50 130,500
2021-07-27 2,701.00 2,800.00 2,700.00 2,799.00 2,800.00 1.00 0.04% 194 543,200
2021-07-26 2,799.00 2,799.00 2,799.00 2,799.00 2,799.00 0.00 0.00% 4 11,196
2021-07-20 2,799.00 2,799.00 2,799.00 2,790.00 2,799.00 9.00 0.32% 9 25,191
2021-07-19 2,790.00 2,790.00 2,790.00 2,750.00 2,790.00 40.00 1.45% 3 8,370
2021-07-09 2,750.00 2,750.00 2,750.00 2,600.00 2,750.00 150.00 5.77% 4 11,000
2021-07-07 2,600.00 2,600.00 2,600.00 2,780.00 2,600.00 -180.00 -6.47% 90 234,000
2021-07-06 2,780.00 2,780.00 2,780.00 2,600.00 2,780.00 180.00 6.92% 3 8,340
2021-07-05 2,600.00 2,600.00 2,600.00 2,500.00 2,600.00 100.00 4.00% 80 208,000
2021-07-02 2,500.00 2,500.00 2,500.00 2,790.00 2,500.00 -290.00 -10.39% 47 117,500
2021-06-30 2,790.00 2,790.00 2,790.00 2,799.00 2,790.00 -9.00 -0.32% 2 5,580
2021-06-28 2,799.00 2,799.00 2,799.00 2,504.00 2,799.00 295.00 11.78% 2 5,598
2021-06-25 2,500.00 2,505.00 2,500.00 2,700.00 2,504.00 -196.00 -7.26% 7 17,528
2021-06-24 2,800.00 2,800.00 2,500.00 2,800.00 2,700.00 -100.00 -3.57% 351 947,700
2021-05-31 2,800.00 2,800.00 2,800.00 2,800.00 2,800.00 0.00 0.00% 2 5,600
2021-05-24 2,800.00 2,800.00 2,800.00 2,800.00 2,800.00 0.00 0.00% 8 22,400
2021-05-18 2,900.00 2,900.00 2,750.00 2,800.00 2,800.00 0.00 0.00% 413 1,156,400
2021-05-17 2,800.00 2,800.00 2,800.00 2,890.00 2,800.00 -90.00 -3.11% 491,604 1,376,491,200
2021-05-13 2,819.00 2,900.00 2,819.00 2,703.00 2,890.00 187.00 6.92% 529 1,528,810
2021-05-12 2,703.00 2,703.00 2,703.00 2,838.00 2,703.00 -135.00 -4.76% 10 27,030
2021-05-07 2,838.00 2,838.00 2,838.00 2,702.00 2,838.00 136.00 5.03% 1 2,838
2021-05-06 2,702.00 2,702.00 2,702.00 2,688.00 2,702.00 14.00 0.52% 11 29,722
2021-05-03 2,688.00 2,688.00 2,688.00 2,689.00 2,688.00 -1.00 -0.04% 5 13,440
2021-04-30 2,835.00 2,840.00 2,689.00 2,680.00 2,689.00 9.00 0.34% 143 384,527
2021-04-29 2,680.00 2,680.00 2,680.00 2,673.00 2,680.00 7.00 0.26% 2 5,360
2021-04-28 2,837.00 2,837.00 2,666.00 2,840.00 2,673.00 -167.00 -5.88% 23 61,479
2021-04-26 2,840.00 2,840.00 2,840.00 2,849.00 2,840.00 -9.00 -0.32% 3 8,520
2021-04-23 2,850.00 2,850.00 2,661.00 2,700.00 2,849.00 149.00 5.52% 57 162,393
2021-04-22 2,837.00 2,840.00 2,700.00 2,661.00 2,700.00 39.00 1.47% 230 621,000
2021-04-21 2,663.00 2,663.00 2,660.00 2,663.00 2,661.00 -2.00 -0.08% 384 1,021,824
2021-04-20 2,838.00 2,838.00 2,662.00 2,839.00 2,663.00 -176.00 -6.20% 60 159,780
2021-04-19 2,839.00 2,839.00 2,839.00 2,651.00 2,839.00 188.00 7.09% 11 31,229
2021-04-15 2,810.00 2,810.00 2,651.00 2,850.00 2,651.00 -199.00 -6.98% 106 281,006
2021-04-14 2,850.00 2,850.00 2,850.00 2,854.00 2,850.00 -4.00 -0.14% 17 48,450
2021-04-12 2,855.00 2,855.00 2,854.00 2,844.00 2,854.00 10.00 0.35% 21 59,934
2021-04-08 2,840.00 2,855.00 2,800.00 2,844.00 2,844.00 0.00 0.00% 354 1,006,776
2021-04-07 2,844.00 2,844.00 2,844.00 2,845.00 2,844.00 -1.00 -0.04% 5 14,220
2021-04-06 2,845.00 2,845.00 2,845.00 2,829.00 2,845.00 16.00 0.57% 3 8,535
2021-04-05 2,847.00 2,847.00 2,652.00 2,835.00 2,829.00 -6.00 -0.21% 261 738,369
2021-04-02 2,850.00 2,850.00 2,800.00 2,855.00 2,835.00 -20.00 -0.70% 20 56,700
2021-04-01 2,855.00 2,855.00 2,855.00 2,855.00 2,855.00 0.00 0.00% 185 528,175
2021-03-31 2,860.00 2,860.00 2,855.00 2,512.00 2,855.00 343.00 13.65% 38 108,490
2021-03-30 2,859.00 2,859.00 2,510.00 2,859.00 2,512.00 -347.00 -12.14% 228 572,736
2021-03-29 2,660.00 2,860.00 2,660.00 2,800.00 2,859.00 59.00 2.11% 81 231,579
2021-03-26 2,800.00 2,945.00 2,800.00 2,660.00 2,800.00 140.00 5.26% 128 358,400
2021-03-25 2,600.00 2,800.00 2,600.00 2,645.00 2,660.00 15.00 0.57% 172 457,520
2021-03-24 2,810.00 2,810.00 2,600.00 2,950.00 2,645.00 -305.00 -10.34% 189 499,905
2021-03-22 2,950.00 2,950.00 2,950.00 2,900.00 2,950.00 50.00 1.72% 50 147,500
2021-03-19 2,900.00 2,900.00 2,900.00 2,850.00 2,900.00 50.00 1.75% 10 29,000
2021-03-17 2,850.00 2,850.00 2,850.00 2,900.00 2,850.00 -50.00 -1.72% 575 1,638,750
2021-03-16 2,900.00 2,900.00 2,900.00 2,850.00 2,900.00 50.00 1.75% 22 63,800
2021-03-15 2,850.00 2,950.00 2,800.00 2,850.00 2,850.00 0.00 0.00% 19 54,150
2021-03-12 2,900.00 2,900.00 2,850.00 2,950.00 2,850.00 -100.00 -3.39% 136 387,600
2021-03-11 2,950.00 2,950.00 2,950.00 2,950.00 2,950.00 0.00 0.00% 54 159,300
2021-03-10 2,950.00 2,950.00 2,950.00 2,900.00 2,950.00 50.00 1.72% 4 11,800
2021-03-09 2,950.00 2,950.00 2,830.00 2,829.00 2,900.00 71.00 2.51% 24 69,600
2021-03-05 2,830.00 2,832.00 2,828.00 2,832.00 2,829.00 -3.00 -0.11% 921 2,605,509
2021-03-04 2,586.00 2,832.00 2,586.00 2,584.00 2,832.00 248.00 9.60% 40 113,280
2021-03-03 2,800.00 2,800.00 2,500.00 2,841.00 2,584.00 -257.00 -9.05% 207 534,888
2021-03-02 2,990.00 2,990.00 2,801.00 2,858.00 2,841.00 -17.00 -0.59% 158 448,878
2021-03-01 3,000.00 3,050.00 2,855.00 2,961.00 2,858.00 -103.00 -3.48% 438 1,251,804
2021-02-26 2,900.00 3,298.00 2,850.00 2,877.00 2,961.00 84.00 2.92% 214 633,654
2021-02-25 2,900.00 2,900.00 2,850.00 2,800.00 2,877.00 77.00 2.75% 22 63,294
2021-02-24 2,800.00 2,800.00 2,800.00 2,900.00 2,800.00 -100.00 -3.45% 1 2,800
2021-02-22 2,900.00 2,900.00 2,900.00 2,820.00 2,900.00 80.00 2.84% 9 26,100
2021-02-19 2,900.00 2,901.00 2,800.00 2,780.00 2,820.00 40.00 1.44% 6 16,920
2021-02-18 2,900.00 2,900.00 2,761.00 2,925.00 2,780.00 -145.00 -4.96% 55 152,900
2021-02-17 2,900.00 2,930.00 2,770.00 2,930.00 2,925.00 -5.00 -0.17% 67 195,975
2021-02-16 2,930.00 2,930.00 2,930.00 2,930.00 2,930.00 0.00 0.00% 8 23,440
2021-02-15 2,930.00 2,930.00 2,930.00 2,940.00 2,930.00 -10.00 -0.34% 67 196,310
2021-02-11 2,939.00 2,940.00 2,939.00 2,806.00 2,940.00 134.00 4.78% 33 97,020
2021-02-08 2,940.00 2,940.00 2,800.00 2,940.00 2,806.00 -134.00 -4.56% 22 61,732
2021-02-05 2,940.00 2,940.00 2,940.00 2,938.00 2,940.00 2.00 0.07% 10 29,400
2021-02-01 2,938.00 2,938.00 2,938.00 2,937.00 2,938.00 1.00 0.03% 6 17,628
2021-01-29 2,937.00 2,937.00 2,937.00 2,850.00 2,937.00 87.00 3.05% 11 32,307
2021-01-28 2,850.00 2,850.00 2,850.00 2,850.00 2,850.00 0.00 0.00% 46 131,100
2021-01-26 2,850.00 2,850.00 2,850.00 2,849.00 2,850.00 1.00 0.04% 3 8,550
2021-01-25 2,840.00 2,849.00 2,750.00 2,849.00 2,849.00 0.00 0.00% 61 173,789
2021-01-22 2,800.00 2,849.00 2,800.00 2,842.00 2,849.00 7.00 0.25% 20 56,980
2021-01-21 2,849.00 2,849.00 2,800.00 2,850.00 2,842.00 -8.00 -0.28% 15 42,630
2021-01-20 2,850.00 2,850.00 2,850.00 2,751.00 2,850.00 99.00 3.60% 359 1,023,150
2021-01-19 2,849.00 2,849.00 2,751.00 2,849.00 2,751.00 -98.00 -3.44% 46 126,546
2021-01-18 2,849.00 2,849.00 2,849.00 2,849.00 2,849.00 0.00 0.00% 1 2,849
2021-01-13 2,849.00 2,849.00 2,849.00 2,800.00 2,849.00 49.00 1.75% 5 14,245
2021-01-12 2,850.00 2,850.00 2,800.00 2,800.00 2,800.00 0.00 0.00% 13 36,400
2021-01-11 2,800.00 2,800.00 2,800.00 2,899.00 2,800.00 -99.00 -3.41% 5 14,000
2021-01-08 2,800.00 2,899.00 2,800.00 2,800.00 2,899.00 99.00 3.54% 59 171,041
2021-01-07 2,800.00 2,800.00 2,800.00 2,750.00 2,800.00 50.00 1.82% 5 14,000
2021-01-06 2,750.00 2,750.00 2,750.00 2,760.00 2,750.00 -10.00 -0.36% 5 13,750
2021-01-05 2,899.00 2,899.00 2,750.00 2,800.00 2,760.00 -40.00 -1.43% 6 16,560
2021-01-04 2,800.00 2,800.00 2,800.00 2,900.00 2,800.00 -100.00 -3.45% 45 126,000
2020-12-31 2,900.00 2,900.00 2,900.00 2,899.00 2,900.00 1.00 0.03% 45 130,500
2020-12-30 2,899.00 2,899.00 2,899.00 2,750.00 2,899.00 149.00 5.42% 5 14,495
2020-12-28 2,899.00 2,899.00 2,750.00 2,894.00 2,750.00 -144.00 -4.98% 37 101,750
2020-12-25 2,890.00 2,900.00 2,890.00 2,890.00 2,894.00 4.00 0.14% 12 34,728
2020-12-24 2,890.00 2,890.00 2,800.00 2,800.00 2,890.00 90.00 3.21% 639 1,846,710
From: To: