Дундаж ₮: 88.05
Дундаж Ш: 216,493
Сүүлчийн ₮: 92.09
Сүүлчийн Ш: 43,310
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 91.00 93.24 89.03 91.37 92.09 0.72 0.79% 43,310 3,988,418
2022-07-05 91.20 92.00 90.50 90.82 91.37 0.55 0.61% 68,844 6,290,276
2022-07-04 91.00 92.00 90.50 91.47 90.82 -0.65 -0.71% 26,586 2,414,541
2022-07-01 93.00 93.25 90.53 93.13 91.47 -1.66 -1.78% 51,842 4,741,988
2022-06-30 93.00 93.25 90.00 92.49 93.13 0.64 0.69% 35,997 3,352,401
2022-06-29 92.00 94.70 90.00 93.25 92.49 -0.76 -0.82% 76,695 7,093,521
2022-06-28 93.00 94.88 92.00 92.57 93.25 0.68 0.73% 25,507 2,378,528
2022-06-27 92.00 92.88 91.00 92.88 92.57 -0.31 -0.33% 45,003 4,165,928
2022-06-24 92.00 92.88 92.00 91.64 92.88 1.24 1.35% 23,064 2,142,184
2022-06-23 92.00 92.84 90.00 92.84 91.64 -1.20 -1.29% 30,261 2,773,118
2022-06-22 92.83 92.89 91.00 92.83 92.84 0.01 0.01% 12,320 1,143,789
2022-06-21 93.00 94.79 89.00 92.94 92.83 -0.11 -0.12% 120,650 11,199,940
2022-06-20 94.00 94.90 90.20 94.59 92.94 -1.65 -1.74% 69,373 6,447,527
2022-06-17 95.69 95.70 94.00 95.80 94.59 -1.21 -1.26% 34,822 3,293,813
2022-06-16 95.90 95.90 94.03 94.25 95.80 1.55 1.64% 14,225 1,362,755
2022-06-15 96.00 96.00 94.01 96.34 94.25 -2.09 -2.17% 130,635 12,312,349
2022-06-13 96.99 97.00 96.00 96.86 96.34 -0.52 -0.54% 78,828 7,594,290
2022-06-10 96.71 96.99 96.61 96.99 96.86 -0.13 -0.13% 57,659 5,584,851
2022-06-09 96.40 97.00 96.30 96.71 96.99 0.28 0.29% 25,666 2,489,345
2022-06-08 97.69 97.69 96.05 96.59 96.71 0.12 0.12% 18,171 1,757,317
2022-06-07 96.00 97.70 96.00 96.61 96.59 -0.02 -0.02% 21,738 2,099,673
2022-06-06 97.00 98.00 96.00 96.10 96.61 0.51 0.53% 104,990 10,143,084
2022-06-03 96.50 96.60 96.00 97.22 96.10 -1.12 -1.15% 127,470 12,249,867
2022-06-02 97.38 97.80 96.50 97.38 97.22 -0.16 -0.16% 55,062 5,353,128
2022-05-31 97.80 97.80 96.81 97.12 97.38 0.26 0.27% 59,676 5,811,249
2022-05-30 97.90 97.90 96.92 97.73 97.12 -0.61 -0.62% 78,208 7,595,561
2022-05-27 97.00 98.20 97.00 97.22 97.73 0.51 0.52% 69,965 6,837,679
2022-05-26 97.40 98.20 96.50 97.19 97.22 0.03 0.03% 161,306 15,682,169
2022-05-25 97.30 97.40 97.10 97.30 97.19 -0.11 -0.11% 97,222 9,449,006
2022-05-24 97.00 97.50 96.90 97.02 97.30 0.28 0.29% 67,873 6,604,043
2022-05-23 97.49 97.50 97.00 97.50 97.02 -0.48 -0.49% 107,354 10,415,485
2022-05-20 99.49 99.49 96.00 97.97 97.50 -0.47 -0.48% 23,620 2,302,950
2022-05-19 96.02 99.49 96.02 99.39 97.97 -1.42 -1.43% 61,272 6,002,818
2022-05-18 99.00 99.49 95.44 98.98 99.39 0.41 0.41% 78,228 7,775,081
2022-05-17 99.00 99.48 96.00 96.34 98.98 2.64 2.74% 39,430 3,902,781
2022-05-16 96.00 99.00 95.70 96.28 96.34 0.06 0.06% 83,427 8,037,357
2022-05-13 99.00 99.50 95.80 99.21 96.28 -2.93 -2.95% 116,540 11,220,471
2022-05-12 100.00 101.10 96.00 100.43 99.21 -1.22 -1.21% 127,945 12,693,423
2022-05-11 99.00 101.70 98.50 98.39 100.43 2.04 2.07% 88,493 8,887,352
2022-05-10 101.00 102.50 98.00 100.61 98.39 -2.22 -2.21% 92,784 9,129,018
2022-05-09 104.00 104.00 100.00 104.97 100.61 -4.36 -4.15% 186,264 18,740,021
2022-05-06 105.50 105.50 104.70 106.02 104.97 -1.05 -0.99% 43,820 4,599,785
2022-05-05 104.00 106.50 104.00 103.49 106.02 2.53 2.44% 47,644 5,051,217
2022-05-04 103.00 104.00 101.00 104.01 103.49 -0.52 -0.50% 54,445 5,634,513
2022-05-03 105.00 106.70 103.12 105.18 104.01 -1.17 -1.11% 72,276 7,517,427
2022-05-02 109.00 109.00 105.00 106.10 105.18 -0.92 -0.87% 71,017 7,469,568
2022-04-29 108.00 111.00 105.00 110.42 106.10 -4.32 -3.91% 131,888 13,993,317
2022-04-28 103.00 114.00 103.00 102.99 110.42 7.43 7.21% 45,952 5,074,020
2022-04-27 101.60 102.99 101.40 101.70 102.99 1.29 1.27% 143,262 14,754,553
2022-04-26 101.20 101.99 100.63 101.06 101.70 0.64 0.63% 41,252 4,195,328
2022-04-25 100.00 101.30 100.00 100.62 101.06 0.44 0.44% 32,346 3,268,887
2022-04-22 100.00 101.00 99.97 100.48 100.62 0.14 0.14% 53,952 5,428,650
2022-04-21 99.98 100.99 97.00 99.97 100.48 0.51 0.51% 108,051 10,856,964
2022-04-20 100.00 100.00 96.00 98.19 99.97 1.78 1.81% 110,478 11,044,486
2022-04-19 98.00 100.00 97.70 98.16 98.19 0.03 0.03% 60,858 5,975,647
2022-04-18 98.00 99.99 97.50 97.99 98.16 0.17 0.17% 58,990 5,790,458
2022-04-15 97.50 98.00 97.00 97.13 97.99 0.86 0.89% 30,960 3,033,770
2022-04-14 96.89 98.00 96.50 96.96 97.13 0.17 0.18% 71,975 6,990,932
2022-04-13 97.00 98.00 96.89 98.55 96.96 -1.59 -1.61% 32,658 3,166,520
2022-04-12 96.89 99.98 96.51 96.89 98.55 1.66 1.71% 11,874 1,170,183
2022-04-11 100.00 100.00 94.50 100.44 96.89 -3.55 -3.53% 143,461 13,899,936
2022-04-08 101.00 101.00 99.62 101.02 100.44 -0.58 -0.57% 56,279 5,652,663
2022-04-07 100.00 101.40 100.00 100.07 101.02 0.95 0.95% 108,251 10,935,516
2022-04-06 100.00 101.00 100.00 100.00 100.07 0.07 0.07% 76,674 7,672,767
2022-04-05 100.00 102.00 99.50 100.57 100.00 -0.57 -0.57% 68,712 6,871,200
2022-04-04 101.50 102.95 99.50 102.01 100.57 -1.44 -1.41% 91,220 9,173,995
2022-04-01 100.12 102.99 100.00 101.07 102.01 0.94 0.93% 52,539 5,359,503
2022-03-31 100.12 101.20 100.00 100.12 101.07 0.95 0.95% 31,310 3,164,502
2022-03-30 99.00 101.20 98.00 98.09 100.12 2.03 2.07% 60,496 6,056,860
2022-03-29 98.21 100.00 97.51 99.24 98.09 -1.15 -1.16% 143,725 14,097,985
2022-03-28 99.55 101.50 98.00 100.59 99.24 -1.35 -1.34% 95,312 9,458,763
2022-03-25 103.70 103.70 99.55 102.72 100.59 -2.13 -2.07% 149,565 15,044,743
2022-03-24 102.55 103.90 102.50 103.70 102.72 -0.98 -0.95% 85,497 8,782,252
2022-03-23 102.50 103.90 102.50 102.15 103.70 1.55 1.52% 33,430 3,466,691
2022-03-22 101.04 104.00 100.00 103.52 102.15 -1.37 -1.32% 203,399 20,777,208
2022-03-21 103.00 104.00 101.00 103.83 103.52 -0.31 -0.30% 61,072 6,322,173
2022-03-18 100.00 103.98 100.00 99.55 103.83 4.28 4.30% 15,915 1,652,454
2022-03-17 98.14 100.00 98.11 98.30 99.55 1.25 1.27% 40,678 4,049,495
2022-03-16 100.00 100.00 98.03 98.67 98.30 -0.37 -0.37% 81,330 7,994,739
2022-03-15 98.00 99.01 96.00 98.00 98.67 0.67 0.68% 198,664 19,602,177
2022-03-14 96.00 98.00 95.00 98.44 98.00 -0.44 -0.45% 59,216 5,803,168
2022-03-11 98.60 99.00 90.10 99.01 98.44 -0.57 -0.58% 233,151 22,951,384
2022-03-10 99.00 100.00 98.01 99.92 99.01 -0.91 -0.91% 106,648 10,559,218
2022-03-09 104.00 104.00 99.00 103.46 99.92 -3.54 -3.42% 296,833 29,659,553
2022-03-07 105.93 105.93 103.00 105.94 103.46 -2.48 -2.34% 150,759 15,597,526
2022-03-04 102.49 109.93 100.00 102.44 105.94 3.50 3.42% 276,801 29,324,298
2022-03-03 109.88 109.98 100.00 107.98 102.44 -5.54 -5.13% 236,631 24,240,480
2022-03-02 103.20 110.00 103.20 103.19 107.98 4.79 4.64% 120,793 13,043,228
2022-03-01 104.10 108.00 100.10 104.01 103.19 -0.82 -0.79% 229,732 23,706,045
2022-02-28 104.50 106.50 103.00 104.30 104.01 -0.29 -0.28% 119,353 12,413,906
2022-02-25 104.00 105.00 102.00 103.72 104.30 0.58 0.56% 87,134 9,088,076
2022-02-24 110.00 111.00 100.00 111.18 103.72 -7.46 -6.71% 307,477 31,891,514
2022-02-23 114.10 114.11 111.00 112.99 111.18 -1.81 -1.60% 141,169 15,695,169
2022-02-22 114.50 114.50 112.00 114.27 112.99 -1.28 -1.12% 40,271 4,550,220
2022-02-21 116.00 120.00 111.00 117.30 114.27 -3.03 -2.58% 199,809 22,832,174
2022-02-18 123.00 123.80 116.00 122.87 117.30 -5.57 -4.53% 188,152 22,070,230
2022-02-16 123.00 124.00 121.00 123.29 122.87 -0.42 -0.34% 105,382 12,948,286
2022-02-15 123.58 123.58 123.00 123.58 123.29 -0.29 -0.23% 136,409 16,817,866
2022-02-14 124.50 124.62 123.00 124.50 123.58 -0.92 -0.74% 67,973 8,400,103
2022-02-11 123.00 125.00 123.00 124.53 124.50 -0.03 -0.02% 58,058 7,228,221
2022-02-10 124.00 125.00 123.00 123.88 124.53 0.65 0.52% 237,409 29,564,543
2022-02-09 125.00 125.00 123.00 124.50 123.88 -0.62 -0.50% 134,049 16,605,990
2022-02-08 126.00 126.45 124.00 125.93 124.50 -1.43 -1.14% 200,639 24,979,556
2022-02-07 127.85 128.00 124.93 126.53 125.93 -0.60 -0.47% 86,800 10,930,724
2022-02-01 126.00 128.00 124.80 124.61 126.53 1.92 1.54% 180,701 22,864,098
2022-01-31 125.00 128.00 124.50 124.91 124.61 -0.30 -0.24% 250,457 31,209,447
2022-01-28 125.00 125.00 123.90 125.65 124.91 -0.74 -0.59% 276,596 34,549,606
2022-01-27 125.00 127.00 124.00 124.60 125.65 1.05 0.84% 285,739 35,903,105
2022-01-26 123.49 125.00 123.48 122.34 124.60 2.26 1.85% 50,860 6,337,156
2022-01-25 123.49 125.00 117.40 117.28 122.34 5.06 4.31% 146,125 17,876,933
2022-01-24 125.00 128.00 112.97 122.43 117.28 -5.15 -4.21% 889,680 104,341,670
2022-01-21 113.80 128.09 113.80 112.97 122.43 9.46 8.37% 88,986 10,894,556
2022-01-20 112.39 114.00 112.39 110.10 112.97 2.87 2.61% 77,895 8,799,798
2022-01-19 110.00 114.00 108.20 109.39 110.10 0.71 0.65% 259,315 28,550,582
2022-01-18 118.00 118.00 107.20 112.97 109.39 -3.58 -3.17% 174,033 19,037,470
2022-01-17 128.00 128.00 110.00 126.63 112.97 -13.66 -10.79% 295,530 33,386,024
2022-01-14 132.00 134.00 125.00 131.29 126.63 -4.66 -3.55% 321,382 40,696,603
2022-01-13 132.00 138.00 128.50 130.72 131.29 0.57 0.44% 357,938 46,993,680
2022-01-12 142.50 144.00 126.01 144.96 130.72 -14.24 -9.82% 638,157 83,419,883
2022-01-11 157.00 157.00 141.00 150.17 144.96 -5.21 -3.47% 379,821 55,058,852
2022-01-10 141.00 159.00 140.00 138.59 150.17 11.58 8.36% 567,009 85,147,742
2022-01-07 123.90 142.00 123.90 123.64 138.59 14.95 12.09% 547,536 75,883,014
2022-01-06 114.00 126.00 114.00 109.79 123.64 13.85 12.61% 265,254 32,796,005
2022-01-05 99.90 114.00 98.01 99.50 109.79 10.29 10.34% 595,814 65,414,419
2022-01-04 99.50 99.90 99.00 98.92 99.50 0.58 0.59% 107,918 10,737,841
2022-01-03 97.00 99.80 96.50 96.92 98.92 2.00 2.06% 343,520 33,980,998
2021-12-31 99.75 99.78 96.10 99.53 96.92 -2.61 -2.62% 226,307 21,933,674
2021-12-30 99.80 99.80 99.00 99.91 99.53 -0.38 -0.38% 145,899 14,521,327
2021-12-28 98.00 100.00 97.05 97.97 99.91 1.94 1.98% 316,636 31,635,103
2021-12-27 96.00 98.00 95.01 96.00 97.97 1.97 2.05% 225,004 22,043,642
2021-12-24 94.00 96.00 94.00 91.10 96.00 4.90 5.38% 75,939 7,290,144
2021-12-23 97.20 97.50 89.01 97.28 91.10 -6.18 -6.35% 340,199 30,992,129
2021-12-22 97.20 98.45 94.01 97.15 97.28 0.13 0.13% 242,081 23,549,640
2021-12-21 98.10 98.45 97.00 98.20 97.15 -1.05 -1.07% 225,823 21,938,704
2021-12-20 99.00 99.00 97.00 98.71 98.20 -0.51 -0.52% 141,076 13,853,663
2021-12-17 99.50 99.98 97.50 97.91 98.71 0.80 0.82% 140,115 13,830,752
2021-12-16 98.00 99.50 96.00 99.39 97.91 -1.48 -1.49% 97,740 9,569,723
2021-12-15 99.80 99.99 97.00 98.69 99.39 0.70 0.71% 227,315 22,592,838
2021-12-14 99.88 99.89 97.50 99.88 98.69 -1.19 -1.19% 183,697 18,129,057
2021-12-13 99.99 100.00 99.50 99.89 99.88 -0.01 -0.01% 96,544 9,642,815
2021-12-10 99.99 99.99 99.50 99.99 99.89 -0.10 -0.10% 134,331 13,418,324
2021-12-09 99.00 100.00 99.00 98.47 99.99 1.52 1.54% 174,133 17,411,559
2021-12-08 95.00 99.00 95.00 96.30 98.47 2.17 2.25% 261,056 25,706,184
2021-12-07 94.00 97.80 94.00 95.17 96.30 1.13 1.19% 177,260 17,070,138
2021-12-06 97.50 98.00 93.50 97.67 95.17 -2.50 -2.56% 398,801 37,953,891
2021-12-03 95.80 97.99 95.00 96.92 97.67 0.75 0.77% 160,713 15,696,839
2021-12-02 97.00 97.00 95.51 98.00 96.92 -1.08 -1.10% 94,980 9,205,462
2021-12-01 97.00 98.00 95.00 97.80 98.00 0.20 0.20% 125,598 12,308,604
2021-11-30 97.60 97.99 93.50 96.85 97.80 0.95 0.98% 155,609 15,218,560
2021-11-29 95.10 98.00 93.02 95.19 96.85 1.66 1.74% 309,774 30,001,612
2021-11-25 94.50 97.50 94.30 94.85 95.19 0.34 0.36% 87,358 8,315,608
2021-11-24 95.00 97.50 94.50 94.94 94.85 -0.09 -0.09% 41,118 3,900,042
2021-11-23 97.00 97.50 93.01 97.06 94.94 -2.12 -2.18% 177,204 16,823,748
2021-11-22 98.00 98.00 96.00 98.47 97.06 -1.41 -1.43% 46,707 4,533,381
2021-11-19 99.00 99.00 96.10 98.46 98.47 0.01 0.01% 50,620 4,984,551
2021-11-18 99.50 99.50 96.00 99.98 98.46 -1.52 -1.52% 111,291 10,957,712
2021-11-17 100.00 100.00 92.00 99.79 99.98 0.19 0.19% 331,500 33,143,370
2021-11-16 94.00 100.00 94.00 93.96 99.79 5.83 6.20% 294,618 29,399,930
2021-11-15 93.99 93.99 93.88 92.99 93.96 0.97 1.04% 75,620 7,105,255
2021-11-12 93.50 93.99 92.00 93.35 92.99 -0.36 -0.39% 214,996 19,992,478
2021-11-11 93.00 93.50 93.00 93.80 93.35 -0.45 -0.48% 114,655 10,703,044
2021-11-10 93.50 93.90 92.00 92.13 93.80 1.67 1.81% 54,131 5,077,488
2021-11-09 92.00 93.00 91.00 92.82 92.13 -0.69 -0.74% 218,837 20,161,453
2021-11-08 93.00 93.00 91.70 92.86 92.82 -0.04 -0.04% 115,609 10,730,827
2021-11-04 96.02 96.02 90.00 96.06 92.86 -3.20 -3.33% 316,137 29,356,482
2021-11-03 97.00 97.00 96.01 97.12 96.06 -1.06 -1.09% 198,484 19,066,373
2021-11-02 97.02 98.00 96.77 97.32 97.12 -0.20 -0.21% 162,824 15,813,467
2021-11-01 98.00 99.00 97.00 98.05 97.32 -0.73 -0.74% 767,130 74,657,092
2021-10-28 99.00 99.00 98.00 98.55 98.05 -0.50 -0.51% 106,647 10,456,738
2021-10-27 102.00 102.00 100.00 101.76 100.03 -1.73 -1.70% 753,329 75,355,500
2021-10-26 102.00 103.00 101.00 102.80 101.76 -1.04 -1.01% 120,588 12,271,035
2021-10-25 102.90 103.00 101.00 102.27 102.80 0.53 0.52% 265,988 27,343,566
2021-10-22 101.00 103.00 101.00 102.07 102.27 0.20 0.20% 183,337 18,749,875
2021-10-21 100.06 104.80 100.06 101.08 102.07 0.99 0.98% 92,873 9,479,547
2021-10-20 105.00 105.00 100.07 104.17 101.08 -3.09 -2.97% 160,070 16,179,876
2021-10-19 101.00 105.00 100.05 103.35 104.17 0.82 0.79% 237,765 24,767,980
2021-10-18 103.00 104.88 100.00 102.58 103.35 0.77 0.75% 120,403 12,443,650
2021-10-15 100.00 104.00 97.01 99.59 102.58 2.99 3.00% 215,271 22,082,499
2021-10-14 102.00 102.97 99.02 102.95 99.59 -3.36 -3.26% 127,426 12,690,355
2021-10-13 103.00 103.00 99.50 102.93 102.95 0.02 0.02% 133,736 13,768,121
2021-10-12 99.00 102.97 98.00 96.60 102.93 6.33 6.55% 344,768 35,486,970
2021-10-11 96.20 99.50 96.02 98.30 96.60 -1.70 -1.73% 93,399 9,022,343
2021-10-08 100.00 101.00 96.00 100.41 98.30 -2.11 -2.10% 238,230 23,418,009
2021-10-07 101.00 103.00 98.00 100.05 100.41 0.36 0.36% 230,354 23,129,845
2021-10-06 103.35 104.00 100.00 99.91 100.05 0.14 0.14% 61,190 6,122,060
2021-10-05 103.00 103.33 99.02 102.51 99.91 -2.60 -2.54% 216,654 21,645,901
2021-10-04 105.90 106.00 99.01 106.10 102.51 -3.59 -3.38% 351,229 36,004,485
2021-10-01 106.00 107.00 106.00 106.08 106.10 0.02 0.02% 49,225 5,222,773
2021-09-30 106.72 107.00 106.00 106.72 106.08 -0.64 -0.60% 81,891 8,686,997
2021-09-29 107.00 107.00 105.19 103.15 106.72 3.57 3.46% 104,280 11,128,762
2021-09-28 110.00 110.00 100.00 109.57 103.15 -6.42 -5.86% 336,717 34,732,359
2021-09-27 110.00 110.40 108.11 110.05 109.57 -0.48 -0.44% 162,903 17,849,282
2021-09-24 110.34 111.00 109.89 110.34 110.05 -0.29 -0.26% 291,014 32,026,091
2021-09-23 110.80 110.99 110.00 109.89 110.34 0.45 0.41% 149,523 16,498,368
2021-09-22 110.50 110.65 109.75 109.75 109.89 0.14 0.13% 288,128 31,662,386
2021-09-21 110.80 110.99 109.00 110.48 109.75 -0.73 -0.66% 349,578 38,366,186
2021-09-20 109.50 111.00 109.50 109.04 110.48 1.44 1.32% 256,456 28,333,259
2021-09-17 109.00 110.00 109.00 108.58 109.04 0.46 0.42% 186,383 20,323,202
2021-09-16 109.50 110.00 108.01 109.51 108.58 -0.93 -0.85% 130,198 14,136,899
2021-09-15 109.00 110.29 108.00 109.30 109.51 0.21 0.19% 168,292 18,429,657
2021-09-14 111.00 111.98 108.50 110.61 109.30 -1.31 -1.18% 463,232 50,631,258
2021-09-13 110.00 111.97 108.80 108.90 110.61 1.71 1.57% 412,718 45,650,738
2021-09-10 106.50 109.99 106.50 105.75 108.90 3.15 2.98% 192,693 20,984,268
2021-09-09 105.00 106.50 105.00 104.71 105.75 1.04 0.99% 247,821 26,207,071
2021-09-08 105.90 106.49 104.50 105.31 104.71 -0.60 -0.57% 443,071 46,393,964
2021-09-07 104.00 106.50 103.87 102.73 105.31 2.58 2.51% 343,200 36,142,392
2021-09-06 100.01 106.99 100.00 99.69 102.73 3.04 3.05% 483,683 49,688,755
2021-09-03 98.00 102.00 98.00 98.59 99.69 1.10 1.12% 268,793 26,795,974
2021-09-02 97.00 99.50 97.00 96.96 98.59 1.63 1.68% 538,882 53,128,376
2021-09-01 98.30 98.30 96.00 96.84 96.96 0.12 0.12% 210,978 20,456,427
2021-08-31 97.00 98.30 96.00 96.81 96.84 0.03 0.03% 319,860 30,975,242
2021-08-30 94.80 98.50 94.00 93.80 96.81 3.01 3.21% 330,443 31,990,187
2021-08-27 93.97 94.79 93.00 91.88 93.80 1.92 2.09% 151,893 14,247,563
2021-08-26 91.45 93.98 91.00 90.68 91.88 1.20 1.32% 266,557 24,491,257
2021-08-25 89.51 91.45 89.00 89.51 90.68 1.17 1.31% 151,830 13,767,944
2021-08-24 91.00 91.38 89.00 88.59 89.51 0.92 1.04% 116,066 10,389,068
2021-08-23 91.00 91.00 88.00 90.98 88.59 -2.39 -2.63% 254,322 22,530,386
2021-08-20 90.85 91.49 88.00 89.14 90.98 1.84 2.06% 438,105 39,858,793
2021-08-19 91.30 91.34 88.00 91.34 89.14 -2.20 -2.41% 216,723 19,318,688
2021-08-18 95.00 96.00 91.01 97.13 91.34 -5.79 -5.96% 211,330 19,302,882
2021-08-17 93.00 97.99 91.01 96.24 97.13 0.89 0.92% 434,844 42,236,398
2021-08-16 92.12 98.00 90.01 92.12 96.24 4.12 4.47% 919,190 88,462,846
2021-08-13 91.40 93.49 89.00 87.41 92.12 4.71 5.39% 288,619 26,587,582
2021-08-12 96.50 96.50 85.00 97.41 87.41 -10.00 -10.27% 347,180 30,347,004
2021-08-11 105.00 106.00 96.00 104.98 97.41 -7.57 -7.21% 389,164 37,908,465
2021-08-10 108.00 110.00 100.00 104.46 104.98 0.52 0.50% 684,775 71,887,680
2021-08-09 96.90 110.91 96.50 96.45 104.46 8.01 8.30% 660,673 69,013,902
2021-08-06 94.80 98.99 94.80 94.48 96.45 1.97 2.09% 371,101 35,792,691
2021-08-05 90.99 95.00 90.00 90.02 94.48 4.46 4.95% 437,546 41,339,346
2021-08-04 93.99 94.00 88.01 91.43 90.02 -1.41 -1.54% 245,103 22,064,172
2021-08-03 94.90 94.90 88.00 95.06 91.43 -3.63 -3.82% 253,029 23,134,441
2021-08-02 93.00 98.00 93.00 90.67 95.06 4.39 4.84% 378,187 35,950,456
2021-07-30 90.00 100.00 89.50 88.48 90.67 2.19 2.48% 446,052 40,443,535
2021-07-29 78.00 89.60 78.00 77.98 88.48 10.50 13.46% 184,202 16,298,193
2021-07-28 77.00 78.00 77.00 77.00 77.98 0.98 1.27% 216,753 16,902,399
2021-07-27 76.01 77.00 76.01 75.64 77.00 1.36 1.80% 67,091 5,166,007
2021-07-26 76.00 76.50 75.00 75.52 75.64 0.12 0.16% 429,676 32,500,693
2021-07-24 75.95 76.00 75.52 75.74 75.52 -0.22 -0.29% 23,991 1,811,800
2021-07-23 76.00 76.00 75.18 75.55 75.74 0.19 0.25% 194,727 14,748,623
2021-07-22 76.00 76.01 75.12 75.72 75.55 -0.17 -0.22% 198,814 15,020,398
2021-07-21 75.80 76.00 75.70 75.67 75.72 0.05 0.07% 124,469 9,424,793
2021-07-20 75.40 75.80 75.34 75.11 75.67 0.56 0.75% 140,374 10,622,101
2021-07-19 75.00 75.50 75.00 75.03 75.11 0.08 0.11% 241,214 18,117,584
2021-07-09 75.10 75.30 74.50 75.09 75.03 -0.06 -0.08% 259,723 19,487,017
2021-07-08 74.40 75.10 74.40 74.12 75.09 0.97 1.31% 46,402 3,484,326
2021-07-07 75.30 75.30 74.00 75.41 74.12 -1.29 -1.71% 172,101 12,756,126
2021-07-06 75.40 76.01 74.26 75.19 75.41 0.22 0.29% 108,774 8,202,647
2021-07-05 75.00 75.50 74.70 75.50 75.19 -0.31 -0.41% 63,044 4,740,278
2021-07-02 75.00 76.00 75.00 74.23 75.50 1.27 1.71% 270,959 20,457,405
2021-07-01 74.01 75.00 74.00 73.40 74.23 0.83 1.13% 168,227 12,487,490
2021-06-30 72.00 73.50 71.00 71.99 73.40 1.41 1.96% 352,740 25,891,116
2021-06-29 70.10 72.00 70.10 71.12 71.99 0.87 1.22% 95,762 6,893,906
2021-06-28 70.01 71.50 70.00 70.00 71.12 1.12 1.60% 137,971 9,812,498
2021-06-25 70.00 70.09 70.00 70.97 70.00 -0.97 -1.37% 87,756 6,142,920
2021-06-24 69.00 70.99 68.90 69.01 70.97 1.96 2.84% 86,885 6,166,228
2021-06-23 70.00 70.09 69.00 69.07 69.01 -0.06 -0.09% 78,601 5,424,255
2021-06-22 70.00 70.00 69.00 69.03 69.07 0.04 0.06% 49,437 3,414,614
2021-06-21 70.00 70.00 68.50 68.72 69.03 0.31 0.45% 38,100 2,630,043
2021-06-18 69.00 70.00 68.01 69.10 68.72 -0.38 -0.55% 64,927 4,461,783
2021-06-17 69.50 69.90 69.00 69.80 69.10 -0.70 -1.00% 133,360 9,215,176
2021-06-16 69.85 69.90 69.71 69.69 69.80 0.11 0.16% 56,703 3,957,869
2021-06-15 70.00 70.00 69.30 70.13 69.69 -0.44 -0.63% 146,218 10,189,932
2021-06-14 70.50 70.50 69.52 70.00 70.13 0.13 0.19% 106,645 7,479,014
2021-06-11 70.45 70.45 69.50 70.72 70.00 -0.72 -1.02% 90,590 6,341,300
2021-06-10 71.95 71.95 70.00 71.98 70.72 -1.26 -1.75% 71,588 5,062,703
2021-06-08 70.50 72.00 70.00 71.91 71.98 0.07 0.10% 118,625 8,538,628
2021-06-07 71.40 71.99 70.00 70.36 71.91 1.55 2.20% 131,758 9,474,718
2021-06-04 71.40 71.40 70.00 72.00 70.36 -1.64 -2.28% 101,793 7,162,155
2021-06-03 72.99 72.99 70.00 71.73 72.00 0.27 0.38% 69,046 4,971,312
2021-06-02 72.01 72.99 71.01 72.39 71.73 -0.66 -0.91% 79,464 5,699,953
2021-05-31 73.30 73.40 72.00 72.93 72.39 -0.54 -0.74% 101,626 7,356,706
2021-05-28 73.00 73.40 72.80 72.92 72.93 -0.16 0.01% 23,227 1,693,945
2021-05-27 73.18 73.85 72.50 73.01 72.92 -0.09 -0.12% 105,271 7,676,361
2021-05-25 73.85 73.85 73.00 73.91 73.01 -0.90 -1.22% 145,651 10,633,980
2021-05-24 74.00 74.00 73.40 73.68 73.91 0.23 0.31% 28,570 2,111,609
2021-05-21 73.50 74.30 73.50 73.36 73.68 0.32 0.44% 67,670 4,985,926
2021-05-20 74.00 74.30 73.01 74.02 73.36 -0.66 -0.89% 110,373 8,096,963
2021-05-19 74.00 74.40 73.00 74.20 74.02 -0.18 -0.24% 139,289 10,310,172
2021-05-18 74.11 74.20 74.00 74.15 74.20 0.05 0.07% 91,654 6,800,727
2021-05-17 74.20 74.20 74.10 74.19 74.15 -0.04 -0.05% 124,851 9,257,702
2021-05-14 74.84 74.84 74.10 74.33 74.19 -0.14 -0.19% 51,441 3,816,408
2021-05-13 74.78 74.88 74.10 74.32 74.33 0.01 0.01% 162,974 12,113,857
2021-05-12 74.80 74.88 74.11 74.72 74.32 -0.40 -0.54% 109,541 8,141,087
2021-05-11 74.80 74.88 74.11 74.88 74.72 -0.16 -0.21% 271,515 20,287,601
2021-05-10 74.88 74.90 74.30 74.77 74.88 0.11 0.15% 138,750 10,389,600
2021-05-07 74.55 74.88 74.14 74.25 74.77 0.52 0.70% 139,844 10,456,136
2021-05-06 74.85 74.89 74.10 74.54 74.25 -0.29 -0.39% 180,576 13,407,768
2021-05-05 74.50 74.88 74.15 74.44 74.54 0.10 0.13% 156,842 11,691,003
2021-05-04 74.11 74.60 74.11 74.10 74.44 0.34 0.46% 188,387 14,023,528
2021-05-03 74.40 74.60 74.00 74.13 74.10 -0.03 -0.04% 392,230 29,064,243
2021-04-30 74.00 74.35 74.00 73.93 74.13 0.20 0.27% 279,386 20,710,884
2021-04-29 73.99 74.20 73.70 73.63 73.93 0.30 0.41% 171,975 12,714,112
2021-04-28 74.25 74.35 73.50 74.21 73.63 -0.58 -0.78% 319,167 23,500,266
2021-04-27 74.00 74.40 74.00 73.48 74.21 0.73 0.99% 142,153 10,549,174
2021-04-26 73.90 74.20 73.00 73.43 73.48 0.05 0.07% 526,651 38,698,315
2021-04-23 73.08 73.90 72.60 73.08 73.43 0.35 0.48% 254,660 18,699,684
2021-04-22 73.50 73.90 72.50 72.89 73.08 0.19 0.26% 298,895 21,843,247
2021-04-21 73.00 74.00 72.01 73.04 72.89 -0.15 -0.21% 323,161 23,555,205
2021-04-20 74.00 74.40 72.80 73.68 73.04 -0.64 -0.87% 510,097 37,257,485
2021-04-19 73.05 74.29 72.10 72.65 73.68 1.03 1.42% 830,178 61,167,515
2021-04-16 73.00 73.05 70.00 72.47 72.65 0.18 0.25% 253,714 18,432,322
2021-04-15 74.05 74.06 69.02 74.42 72.47 -1.95 -2.62% 571,534 41,419,069
2021-04-14 74.98 75.00 74.10 74.66 74.42 -0.24 -0.32% 483,614 35,990,554
2021-04-13 75.00 75.05 74.01 74.93 74.66 -0.27 -0.36% 943,148 70,415,430
2021-04-12 67.00 75.50 67.00 66.45 74.93 8.48 12.76% 1,001,478 75,040,747
2021-04-09 66.10 66.46 66.10 65.71 66.45 0.74 1.13% 134,235 8,919,916
2021-04-08 66.00 66.29 65.00 65.43 65.71 0.28 0.43% 57,410 3,772,411
2021-04-07 66.50 66.50 64.70 65.01 65.43 0.42 0.65% 57,091 3,735,464
2021-04-06 66.62 66.62 64.50 64.79 65.01 0.22 0.34% 27,352 1,778,154
2021-04-05 63.50 66.64 63.50 64.04 64.79 0.75 1.17% 183,303 11,876,201
2021-04-02 64.97 64.98 64.00 64.81 64.04 -0.77 -1.19% 134,438 8,609,410
2021-04-01 66.98 66.98 64.20 66.85 64.81 -2.04 -3.05% 227,801 14,763,783
2021-03-31 67.48 67.48 66.00 66.51 66.85 0.34 0.51% 114,111 7,628,320
2021-03-30 67.49 67.49 66.00 66.66 66.51 -0.15 -0.23% 136,472 9,076,753
2021-03-29 67.58 67.58 66.00 67.05 66.66 -0.39 -0.58% 12,558 837,116
2021-03-26 66.99 67.59 65.22 66.85 67.05 0.20 0.30% 79,489 5,329,737
2021-03-25 67.60 67.60 65.20 67.33 66.85 -0.48 -0.71% 84,011 5,616,135
2021-03-24 66.81 67.50 64.20 66.29 67.33 1.04 1.57% 106,101 7,143,780
2021-03-23 64.99 67.00 64.99 64.65 66.29 1.64 2.54% 82,287 5,454,805
2021-03-22 64.50 65.00 64.50 64.49 64.65 0.16 0.25% 219,362 14,181,753
2021-03-19 64.40 64.59 64.00 64.37 64.49 0.12 0.19% 73,742 4,755,622
2021-03-18 64.97 64.97 63.10 64.62 64.37 -0.25 -0.39% 121,569 7,825,397
2021-03-17 64.40 64.70 63.10 64.00 64.62 0.62 0.97% 88,698 5,731,665
2021-03-16 62.51 64.20 62.50 62.34 64.00 1.66 2.66% 404,977 25,918,528
2021-03-15 64.00 64.00 61.00 63.51 62.34 -1.17 -1.84% 307,407 19,163,752
2021-03-12 64.69 64.69 63.03 64.73 63.51 -1.22 -1.88% 153,592 9,754,628
2021-03-11 64.01 64.99 63.11 65.15 64.73 -0.42 -0.64% 147,021 9,516,669
2021-03-10 65.00 66.25 65.00 65.68 65.15 -0.53 -0.81% 104,322 6,796,578
2021-03-09 66.36 66.36 63.12 64.60 65.68 1.08 1.67% 144,450 9,487,476
2021-03-05 66.50 66.50 64.00 66.88 64.60 -2.28 -3.41% 362,072 23,389,851
2021-03-04 66.80 67.80 65.03 66.05 66.88 0.83 1.26% 137,768 9,213,924
2021-03-03 66.50 67.50 65.01 65.11 66.05 0.94 1.44% 76,080 5,025,084
2021-03-02 69.00 69.00 65.01 68.49 65.11 -3.38 -4.94% 820,956 53,452,445
2021-03-01 69.00 71.30 68.10 68.66 68.49 -0.17 -0.25% 134,666 9,223,274
2021-02-26 71.99 73.88 68.02 69.94 68.66 -1.28 -1.83% 1,261,419 86,609,029
2021-02-25 67.01 74.63 67.00 64.95 69.94 4.99 7.68% 458,003 32,032,730
2021-02-24 61.00 67.00 61.00 59.54 64.95 5.41 9.09% 521,933 33,899,548
2021-02-23 61.00 62.00 58.51 57.83 59.54 1.71 2.96% 868,773 51,726,744
2021-02-22 59.50 60.50 55.00 61.81 57.83 -3.98 -6.44% 2,039,773 117,960,073
2021-02-19 77.02 77.02 59.00 66.98 61.81 -5.17 -7.72% 6,332,413 391,406,448
2021-02-18 66.98 66.98 66.98 58.25 66.98 8.73 14.99% 976,919 65,434,035
2021-02-17 51.02 58.25 51.02 50.66 58.25 7.59 14.98% 1,405,556 81,873,637
2021-02-16 50.24 50.75 50.04 50.11 50.66 0.55 1.10% 179,552 9,096,104
2021-02-15 50.25 50.25 49.52 49.88 50.11 0.23 0.46% 181,990 9,119,519
2021-02-11 50.00 50.25 49.50 50.04 49.88 -0.16 -0.32% 41,449 2,067,476
2021-02-10 49.90 50.41 49.89 48.10 50.04 1.94 4.03% 191,458 9,580,558
2021-02-09 49.90 49.97 47.80 49.59 48.10 -1.49 -3.00% 307,928 14,811,337
2021-02-08 50.00 50.50 48.00 49.39 49.59 0.20 0.40% 558,441 27,693,089
2021-02-05 49.10 50.20 48.00 48.44 49.39 0.95 1.96% 182,348 9,006,168
2021-02-04 49.00 49.80 47.96 49.00 48.44 -0.56 -1.14% 72,387 3,506,426
2021-02-03 49.00 49.30 48.00 48.23 49.00 0.77 1.60% 123,093 6,031,557
2021-02-02 48.50 49.00 47.82 48.49 48.23 -0.26 -0.54% 264,944 12,778,249
2021-02-01 48.90 49.29 48.00 48.46 48.49 0.03 0.06% 104,334 5,059,156
2021-01-29 48.00 48.50 47.80 48.40 48.46 0.06 0.12% 177,677 8,610,227
2021-01-28 48.40 48.40 47.90 48.40 48.40 0.00 0.00% 89,677 4,340,367
2021-01-27 48.00 48.50 48.00 48.33 48.40 0.07 0.14% 69,430 3,360,412
2021-01-26 48.50 49.29 47.90 47.98 48.33 0.35 0.73% 138,550 6,696,122
2021-01-25 48.50 48.50 47.90 48.50 47.98 -0.52 -1.07% 42,183 2,023,940
2021-01-22 48.00 48.50 48.00 48.15 48.50 0.35 0.73% 25,918 1,257,023
2021-01-21 48.70 49.00 47.85 48.00 48.15 0.15 0.31% 126,212 6,077,108
2021-01-20 48.00 48.70 47.80 48.63 48.00 -0.63 -1.30% 60,807 2,918,736
2021-01-19 48.70 48.70 48.20 48.41 48.63 0.22 0.45% 29,389 1,429,187
2021-01-18 49.00 49.00 48.11 47.86 48.41 0.55 1.15% 3,000 145,230
2021-01-15 49.29 49.29 47.80 48.01 47.86 -0.15 -0.31% 16,447 787,153
2021-01-14 49.00 49.29 48.00 48.47 48.01 -0.46 -0.95% 57,012 2,737,146
2021-01-13 49.00 49.10 48.25 49.20 48.47 -0.73 -1.48% 44,240 2,144,313
2021-01-12 49.50 49.50 47.68 49.01 49.20 0.19 0.39% 64,300 3,163,560
2021-01-11 49.10 49.50 48.50 47.78 49.01 1.23 2.57% 15,971 782,739
2021-01-08 49.00 49.45 47.64 49.00 47.78 -1.22 -2.49% 20,392 974,330
2021-01-07 48.50 49.00 47.83 48.54 49.00 0.46 0.95% 42,906 2,102,394
2021-01-06 48.90 49.00 48.50 48.22 48.54 0.32 0.66% 29,320 1,423,193
2021-01-05 48.87 48.90 48.00 48.87 48.22 -0.65 -1.33% 14,131 681,397
2021-01-04 48.19 48.90 47.80 48.00 48.87 0.87 1.81% 117,755 5,754,687
2020-12-31 48.09 48.09 47.90 47.99 48.00 0.01 0.02% 805,682 38,672,736
2020-12-30 47.98 48.00 47.88 47.96 47.99 0.03 0.06% 425,679 20,428,335
2020-12-28 47.99 48.00 47.54 47.99 47.96 -0.03 -0.06% 14,015 672,159
2020-12-25 48.00 48.00 47.99 47.99 47.99 0.00 0.00% 25,504 1,223,937
2020-12-24 48.18 48.18 47.99 47.18 47.99 0.81 1.72% 562,031 26,971,868
From: To: