Дундаж ₮: 24.53
Дундаж Ш: 34,002
Сүүлчийн ₮: 18.00
Сүүлчийн Ш: 6,363
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-06-29 18.00 18.00 18.00 19.80 18.00 -1.80 -9.09% 6,363 114,534
2022-06-27 20.00 20.00 19.80 20.00 19.80 -0.20 -1.00% 5,720 113,256
2022-06-24 20.00 20.00 20.00 20.44 20.00 -0.44 -2.15% 35 700
2022-06-23 20.50 20.50 20.00 20.99 20.44 -0.55 -2.62% 9 184
2022-06-22 20.99 20.99 20.99 20.99 20.99 0.00 0.00% 8 168
2022-06-21 20.99 20.99 20.99 20.99 20.99 0.00 0.00% 149 3,128
2022-06-17 20.99 20.99 20.99 20.99 20.99 0.00 0.00% 7 147
2022-06-13 20.99 20.99 20.99 20.99 20.99 0.00 0.00% 3,300 69,267
2022-06-10 20.99 20.99 20.99 20.99 20.99 0.00 0.00% 10 210
2022-06-08 20.99 20.99 20.99 20.99 20.99 0.00 0.00% 1 21
2022-06-07 20.99 20.99 20.99 19.00 20.99 1.99 10.47% 17 357
2022-06-06 19.00 19.00 19.00 20.99 19.00 -1.99 -9.48% 2,491 47,329
2022-06-03 20.99 20.99 20.99 20.99 20.99 0.00 0.00% 65 1,364
2022-06-02 20.99 20.99 20.99 19.00 20.99 1.99 10.47% 14 294
2022-05-27 19.00 19.00 19.00 17.03 19.00 1.97 11.57% 1,000 19,000
2022-05-24 17.00 18.00 17.00 18.65 17.03 -1.62 -8.69% 5,350 91,111
2022-05-18 18.65 18.65 18.65 18.65 18.65 0.00 0.00% 1,000 18,650
2022-05-17 18.65 18.65 18.65 21.90 18.65 -3.25 -14.84% 250,000 4,662,500
2022-05-16 21.90 21.90 21.90 21.90 21.90 0.00 0.00% 5 110
2022-05-13 21.90 21.90 21.90 21.90 21.90 0.00 0.00% 2 44
2022-05-11 21.90 21.90 21.90 22.00 21.90 -0.10 -0.45% 2 44
2022-05-10 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 2 44
2022-05-09 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 3 66
2022-05-06 22.00 22.00 22.00 21.01 22.00 0.99 4.71% 3 66
2022-05-02 22.00 22.00 21.00 22.00 21.01 -0.99 -4.50% 109,795 2,306,793
2022-04-28 22.00 22.00 22.00 21.50 22.00 0.50 2.33% 8 176
2022-04-27 21.50 21.50 21.50 22.00 21.50 -0.50 -2.27% 10 215
2022-04-25 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 181 3,982
2022-04-20 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 10 220
2022-04-18 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 11 242
2022-04-15 22.00 22.00 22.00 21.00 22.00 1.00 4.76% 35 770
2022-04-13 21.00 21.00 21.00 20.00 21.00 1.00 5.00% 1,200 25,200
2022-04-05 20.00 20.00 20.00 23.00 20.00 -3.00 -13.04% 6,500 130,000
2022-04-01 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 55 1,265
2022-03-31 23.00 23.00 23.00 22.99 23.00 0.01 0.04% 222 5,106
2022-03-29 22.99 22.99 22.99 21.53 22.99 1.46 6.78% 57 1,310
2022-03-21 22.00 22.00 21.50 22.00 21.53 -0.47 -2.14% 1,200 25,836
2022-03-17 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 70 1,540
2022-03-16 22.00 22.00 22.00 23.01 22.00 -1.01 -4.39% 3,000 66,000
2022-03-15 23.50 23.50 23.00 23.00 23.01 0.01 0.04% 809 18,615
2022-03-11 23.00 23.00 23.00 23.50 23.00 -0.50 -2.13% 1,000 23,000
2022-03-09 24.00 24.00 23.00 24.00 23.50 -0.50 -2.08% 117,110 2,752,085
2022-03-07 24.00 24.00 24.00 23.74 24.00 0.26 1.10% 100,601 2,414,424
2022-03-04 24.00 24.00 23.50 23.99 23.74 -0.25 -1.04% 201,155 4,775,420
2022-03-03 23.60 24.00 23.50 24.00 23.99 -0.01 -0.04% 2,003,863 48,072,673
2022-03-02 24.00 24.00 24.00 22.00 24.00 2.00 9.09% 2,000 48,000
2022-03-01 22.00 22.00 22.00 24.00 22.00 -2.00 -8.33% 11,611 255,442
2022-02-28 24.00 24.00 24.00 22.00 24.00 2.00 9.09% 50 1,200
2022-02-24 24.50 24.50 22.00 24.97 22.00 -2.97 -11.89% 7,736 170,192
2022-02-23 24.97 24.97 24.97 24.78 24.97 0.19 0.77% 2 50
2022-02-22 25.00 25.00 24.00 23.00 24.78 1.78 7.74% 9,000 223,020
2022-02-21 24.00 24.00 23.00 24.00 23.00 -1.00 -4.17% 216 4,968
2022-02-18 24.00 24.00 24.00 23.00 24.00 1.00 4.35% 442 10,608
2022-02-16 23.00 23.00 23.00 24.00 23.00 -1.00 -4.17% 300 6,900
2022-02-11 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 2,000 48,000
2022-02-10 24.00 24.00 24.00 23.17 24.00 0.83 3.58% 1,500 36,000
2022-02-09 23.00 25.00 23.00 23.00 23.17 0.17 0.74% 53,715 1,244,577
2022-01-31 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 6,666 153,318
2022-01-28 21.00 23.00 21.00 23.05 23.00 -0.05 -0.22% 34,465 792,695
2022-01-27 23.00 25.19 23.00 23.00 23.05 0.05 0.22% 1,295 29,850
2022-01-26 23.00 23.00 23.00 24.00 23.00 -1.00 -4.17% 8,178 188,094
2022-01-24 25.49 25.49 24.00 24.00 24.00 0.00 0.00% 9,011 216,264
2022-01-18 25.98 25.98 24.00 25.65 24.00 -1.65 -6.43% 6,600 158,400
2022-01-13 26.10 26.10 25.00 25.01 25.65 0.64 2.56% 170 4,361
2022-01-07 23.01 26.20 23.01 23.02 25.01 1.99 8.64% 40,853 1,021,734
2022-01-06 24.80 24.80 23.01 24.78 23.02 -1.76 -7.10% 6,107 140,583
2022-01-05 24.80 24.80 24.78 23.01 24.78 1.77 7.69% 202 5,006
2022-01-04 23.01 23.01 23.01 24.79 23.01 -1.78 -7.18% 1,732 39,853
2022-01-03 24.88 24.88 24.79 23.00 24.79 1.79 7.78% 1,226 30,393
2021-12-30 24.88 24.88 23.00 24.00 23.00 -1.00 -4.17% 850 19,550
2021-12-28 24.00 24.00 24.00 24.09 24.00 -0.09 -0.37% 2,162 51,888
2021-12-27 24.50 24.50 24.00 24.93 24.09 -0.84 -3.37% 16,000 385,440
2021-12-24 24.93 24.93 24.93 24.50 24.93 0.43 1.76% 11 274
2021-12-23 24.50 24.50 24.50 24.50 24.50 0.00 0.00% 435 10,658
2021-12-22 24.50 24.50 24.50 24.86 24.50 -0.36 -1.45% 26,050 638,225
2021-12-21 24.00 24.94 24.00 24.00 24.86 0.86 3.58% 5,247 130,440
2021-12-20 24.00 24.00 24.00 23.01 24.00 0.99 4.30% 12 288
2021-12-16 23.01 23.01 23.01 24.50 23.01 -1.49 -6.08% 635 14,611
2021-12-15 24.50 24.50 24.50 23.40 24.50 1.10 4.70% 50 1,225
2021-12-14 21.01 23.40 21.01 20.39 23.40 3.01 14.76% 2,600 60,840
2021-12-13 23.50 23.51 20.00 23.50 20.39 -3.11 -13.23% 18,433 375,849
2021-12-10 23.50 23.50 23.50 23.51 23.50 -0.01 -0.04% 2 47
2021-12-09 23.51 23.51 23.51 23.50 23.51 0.01 0.04% 70 1,646
2021-12-08 23.50 23.50 23.50 23.50 23.50 0.00 0.00% 1,198 28,153
2021-12-07 23.00 23.50 23.00 23.50 23.50 0.00 0.00% 1,094 25,709
2021-12-03 23.51 23.51 23.50 24.00 23.50 -0.50 -2.08% 45 1,058
2021-12-02 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 7,519 180,456
2021-12-01 24.00 24.00 24.00 23.51 24.00 0.49 2.08% 800 19,200
2021-11-29 23.51 23.51 23.51 24.00 23.51 -0.49 -2.04% 60 1,411
2021-11-24 24.00 24.00 24.00 24.69 24.00 -0.69 -2.79% 500 12,000
2021-11-22 24.00 24.98 24.00 24.98 24.69 -0.29 -1.16% 1,000 24,690
2021-11-19 24.98 24.98 24.98 24.50 24.98 0.48 1.96% 19 475
2021-11-17 25.00 25.00 24.50 25.00 24.50 -0.50 -2.00% 27,006 661,647
2021-11-16 25.00 25.00 25.00 24.98 25.00 0.02 0.08% 33,149 828,725
2021-11-15 24.98 24.98 24.98 24.99 24.98 -0.01 -0.04% 13 325
2021-11-11 24.99 24.99 24.99 24.99 24.99 0.00 0.00% 40 1,000
2021-11-10 24.99 24.99 24.99 23.00 24.99 1.99 8.65% 410 10,246
2021-11-04 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 11,750 270,250
2021-11-03 23.00 23.00 23.00 24.00 23.00 -1.00 -4.17% 10,000 230,000
2021-11-02 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 207 4,968
2021-11-01 24.98 24.98 24.00 24.98 24.00 -0.98 -3.92% 2,369 56,856
2021-10-28 24.90 24.98 24.00 24.94 24.98 0.04 0.16% 10,096 252,198
2021-10-27 24.90 24.98 24.90 24.90 24.94 0.04 0.16% 5,796 144,552
2021-10-26 24.90 24.90 24.90 24.90 24.90 0.00 0.00% 14,867 370,188
2021-10-25 24.90 24.90 23.01 24.90 24.90 0.00 0.00% 5,004 124,600
2021-10-22 24.90 24.90 24.90 24.00 24.90 0.90 3.75% 2,100 52,290
2021-10-21 24.00 24.00 23.01 24.00 24.00 0.00 0.00% 1,798 43,152
2021-10-20 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 500 12,000
2021-10-18 22.56 24.00 22.56 22.56 24.00 1.44 6.38% 17,354 416,496
2021-10-13 22.60 23.70 22.50 22.85 22.56 -0.29 -1.27% 1,007 22,718
2021-10-12 23.00 23.00 22.60 22.96 22.85 -0.11 -0.48% 1,300 29,705
2021-10-08 23.00 23.00 22.50 22.62 22.96 0.34 1.50% 21,539 494,535
2021-10-07 24.00 24.00 22.51 24.00 22.62 -1.38 -5.75% 585,104 13,235,052
2021-10-06 24.99 24.99 24.00 24.00 24.00 0.00 0.00% 1,152 27,648
2021-10-05 23.00 24.00 23.00 24.00 24.00 0.00 0.00% 155,860 3,740,640
2021-10-04 23.80 24.00 23.80 23.93 24.00 0.07 0.29% 73,510 1,764,240
2021-10-01 23.00 24.00 23.00 22.67 23.93 1.26 5.56% 25,000 598,250
2021-09-30 23.50 24.00 22.55 23.50 22.67 -0.83 -3.53% 45,515 1,031,825
2021-09-29 23.50 24.00 23.45 23.50 23.50 0.00 0.00% 37,515 881,603
2021-09-28 23.05 23.50 23.05 23.31 23.50 0.19 0.82% 18,500 434,750
2021-09-27 23.99 23.99 23.00 24.00 23.31 -0.69 -2.88% 32,100 748,251
2021-09-24 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 930 22,320
2021-09-23 24.00 24.00 24.00 22.52 24.00 1.48 6.57% 8,500 204,000
2021-09-22 24.00 24.00 22.52 25.00 22.52 -2.48 -9.92% 4,384 98,728
2021-09-21 25.00 25.00 25.00 24.00 25.00 1.00 4.17% 3 75
2021-09-20 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 300 7,200
2021-09-17 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 501 12,024
2021-09-16 24.00 24.00 24.00 23.99 24.00 0.01 0.04% 8,793 211,032
2021-09-15 23.50 24.00 23.50 24.30 23.99 -0.31 -1.28% 93,924 2,253,237
2021-09-14 25.00 25.00 23.70 24.00 24.30 0.30 1.25% 6,954 168,982
2021-09-13 25.00 25.50 24.00 24.69 24.00 -0.69 -2.79% 188,685 4,528,440
2021-09-10 26.00 26.00 24.25 24.23 24.69 0.46 1.90% 15,089 372,547
2021-09-09 25.00 25.89 23.50 23.10 24.23 1.13 4.89% 10,880 263,622
2021-09-08 25.70 25.70 23.01 25.48 23.10 -2.38 -9.34% 29,276 676,276
2021-09-07 25.50 25.50 25.00 25.00 25.48 0.48 1.92% 8,435 214,924
2021-09-06 25.50 25.50 25.00 23.64 25.00 1.36 5.75% 5,090 127,250
2021-09-03 23.50 25.30 23.50 25.50 23.64 -1.86 -7.29% 26,000 614,640
2021-09-02 25.00 25.50 25.00 25.50 25.50 0.00 0.00% 200 5,100
2021-09-01 25.50 25.50 25.50 25.50 25.50 0.00 0.00% 300 7,650
2021-08-31 25.50 25.50 25.50 25.15 25.50 0.35 1.39% 15 383
2021-08-30 25.50 25.50 23.05 23.04 25.15 2.11 9.16% 457 11,494
2021-08-26 23.04 23.04 23.04 23.03 23.04 0.01 0.04% 91 2,097
2021-08-24 23.03 23.03 23.03 23.17 23.03 -0.14 -0.60% 259 5,965
2021-08-23 25.90 25.90 23.02 25.00 23.17 -1.83 -7.32% 14,031 325,098
2021-08-20 25.00 25.00 25.00 26.00 25.00 -1.00 -3.85% 600 15,000
2021-08-19 26.00 26.80 26.00 25.00 26.00 1.00 4.00% 10,300 267,800
2021-08-18 26.09 26.10 25.00 26.00 25.00 -1.00 -3.85% 1,848 46,200
2021-08-13 26.00 26.09 24.80 25.00 26.00 1.00 4.00% 5,018 130,468
2021-08-12 25.00 25.00 25.00 26.00 25.00 -1.00 -3.85% 34,764 869,100
2021-08-10 26.00 26.00 26.00 24.71 26.00 1.29 5.22% 9,103 236,678
2021-08-09 25.00 26.09 24.00 23.31 24.71 1.40 6.01% 3,405 84,138
2021-08-06 23.30 26.19 23.30 23.77 23.31 -0.46 -1.94% 2,842 66,247
2021-08-05 23.50 26.50 23.50 23.20 23.77 0.57 2.46% 2,200 52,294
2021-08-04 23.30 23.30 23.20 23.21 23.20 -0.01 -0.04% 500 11,600
2021-08-03 26.60 26.60 23.21 23.60 23.21 -0.39 -1.65% 11,995 278,404
2021-07-30 23.60 23.60 23.60 23.50 23.60 0.10 0.43% 373 8,803
2021-07-29 23.50 23.50 23.50 23.43 23.50 0.07 0.30% 449 10,552
2021-07-28 27.00 27.00 23.00 26.62 23.43 -3.19 -11.98% 61,057 1,430,566
2021-07-27 25.00 27.64 25.00 25.00 26.62 1.62 6.48% 12,200 324,764
2021-07-26 25.00 25.00 25.00 25.00 25.00 0.00 0.00% 15,872 396,800
2021-07-24 27.00 27.00 25.00 25.00 25.00 0.00 0.00% 1,292 32,300
2021-07-23 25.00 25.00 25.00 23.91 25.00 1.09 4.56% 1,000 25,000
2021-07-22 25.00 25.00 23.50 25.00 23.91 -1.09 -4.36% 4,912 117,446
2021-07-21 25.00 25.00 25.00 26.00 25.00 -1.00 -3.85% 10,000 250,000
2021-07-19 26.00 26.00 26.00 26.00 26.00 0.00 0.00% 7,500 195,000
2021-07-09 26.00 26.00 26.00 25.00 26.00 1.00 4.00% 2,500 65,000
2021-07-08 25.01 25.01 25.00 25.00 25.00 0.00 0.00% 13,007 325,175
2021-07-07 26.99 26.99 25.00 26.90 25.00 -1.90 -7.06% 18,242 456,050
2021-07-06 26.90 26.90 26.90 25.00 26.90 1.90 7.60% 6 161
2021-07-02 25.00 25.00 25.00 25.50 25.00 -0.50 -1.96% 1,000 25,000
2021-07-01 26.99 26.99 25.50 26.99 25.50 -1.49 -5.52% 3,422 87,261
2021-06-30 26.99 26.99 26.99 26.99 26.99 0.00 0.00% 20 540
2021-06-24 26.99 26.99 26.99 25.50 26.99 1.49 5.84% 10 270
2021-06-23 25.20 25.50 25.20 23.51 25.50 1.99 8.46% 499 12,725
2021-06-22 23.51 23.51 23.51 25.06 23.51 -1.55 -6.19% 299 7,029
2021-06-21 25.30 25.30 25.00 25.23 25.06 -0.17 -0.67% 5,070 127,054
2021-06-18 26.00 26.00 25.20 26.04 25.23 -0.81 -3.11% 2,000 50,460
2021-06-17 26.45 26.45 26.00 25.30 26.04 0.74 2.92% 2,180 56,767
2021-06-14 25.30 25.30 25.30 23.52 25.30 1.78 7.57% 6,815 172,420
2021-06-07 23.52 23.52 23.52 23.00 23.52 0.52 2.26% 2,000 47,040
2021-06-04 23.00 23.00 23.00 23.01 23.00 -0.01 -0.04% 5,000 115,000
2021-06-03 23.01 23.01 23.00 23.00 23.01 0.01 0.04% 1,430 32,904
2021-06-02 23.00 23.00 23.00 27.00 23.00 -4.00 -14.81% 1,000 23,000
2021-05-31 27.00 27.00 27.00 27.50 27.00 -0.50 -1.82% 200 5,400
2021-05-28 27.50 27.50 27.50 27.55 27.50 -0.18 -0.18% 18 495
2021-05-27 27.98 27.98 27.50 28.00 27.55 -0.45 -1.61% 1,115 30,718
2021-05-25 28.00 28.00 28.00 28.00 28.00 0.00 0.00% 1,080 30,240
2021-05-24 28.00 28.00 28.00 28.90 28.00 -0.90 -3.11% 1,430 40,040
2021-05-21 28.90 28.90 28.90 28.90 28.90 0.00 0.00% 510 14,739
2021-05-18 28.90 28.90 28.90 29.00 28.90 -0.10 -0.34% 2,001 57,829
2021-05-17 29.00 29.00 29.00 27.50 29.00 1.50 5.45% 1,000 29,000
2021-05-14 27.50 27.50 27.50 28.00 27.50 -0.50 -1.79% 1,180 32,450
2021-05-13 28.00 28.00 27.50 29.00 28.00 -1.00 -3.45% 24,553 687,484
2021-05-12 29.00 29.00 29.00 29.40 29.00 -0.40 -1.36% 225 6,525
2021-05-11 29.50 29.50 29.40 29.68 29.40 -0.28 -0.94% 39,200 1,152,480
2021-05-10 29.90 29.90 29.50 29.82 29.68 -0.14 -0.47% 946 28,077
2021-05-07 29.99 29.99 29.80 27.52 29.82 2.30 8.36% 18,060 538,549
2021-05-06 27.52 27.52 27.52 28.97 27.52 -1.45 -5.01% 1,000 27,520
2021-05-05 28.40 30.00 27.50 28.08 28.97 0.89 3.17% 12,959 375,422
2021-05-04 28.00 28.40 28.00 28.00 28.08 0.08 0.29% 25,802 724,520
2021-05-03 28.50 28.50 28.00 28.50 28.00 -0.50 -1.75% 2,452 68,656
2021-04-29 28.50 28.50 28.50 28.50 28.50 0.00 0.00% 5,900 168,150
2021-04-28 28.50 28.50 28.50 28.24 28.50 0.26 0.92% 600 17,100
2021-04-27 29.00 29.00 27.90 29.85 28.24 -1.61 -5.39% 12,635 356,812
2021-04-26 30.00 30.00 29.85 29.72 29.85 0.13 0.44% 9,000 268,650
2021-04-23 29.10 30.00 28.10 29.25 29.72 0.47 1.61% 23,709 704,631
2021-04-22 28.60 31.80 28.60 30.00 29.25 -0.75 -2.50% 3,494 102,200
2021-04-21 29.00 30.00 29.00 29.10 30.00 0.90 3.09% 10,850 325,500
2021-04-20 29.10 29.90 29.10 30.00 29.10 -0.90 -3.00% 1,455 42,341
2021-04-19 31.80 31.80 29.10 31.70 30.00 -1.70 -5.36% 14,028 420,840
2021-04-16 32.00 32.00 30.51 31.50 31.70 0.20 0.63% 1,284 40,703
2021-04-15 32.70 32.70 31.00 30.50 31.50 1.00 3.28% 31,491 991,967
2021-04-14 32.00 32.00 30.00 32.57 30.50 -2.07 -6.36% 108,479 3,308,610
2021-04-13 32.70 32.70 32.50 30.85 32.57 1.72 5.58% 3,301 107,514
2021-04-12 32.50 32.66 30.00 32.49 30.85 -1.64 -5.05% 48,005 1,480,954
2021-04-09 30.01 32.80 30.01 30.20 32.49 2.29 7.58% 28,180 915,568
2021-04-08 33.00 33.00 30.20 32.25 30.20 -2.05 -6.36% 21,891 661,108
2021-04-07 33.00 33.00 30.20 33.00 32.25 -0.75 -2.27% 5,517 177,923
2021-04-06 33.00 33.00 33.00 31.20 33.00 1.80 5.77% 20,151 664,983
2021-04-05 33.00 33.00 31.00 31.54 31.20 -0.34 -1.08% 36,449 1,137,209
2021-04-02 33.49 33.49 31.15 33.51 31.54 -1.97 -5.88% 1,027 32,392
2021-04-01 33.00 33.60 30.00 33.15 33.51 0.36 1.09% 446,098 14,948,744
2021-03-31 33.00 33.50 33.00 33.48 33.15 -0.33 -0.99% 8,248 273,421
2021-03-30 33.50 33.50 33.44 31.97 33.48 1.51 4.72% 136 4,553
2021-03-29 32.95 33.44 31.50 32.98 31.97 -1.01 -3.06% 46,695 1,492,839
2021-03-26 28.55 33.78 28.55 31.57 32.98 1.41 4.47% 11,315 373,169
2021-03-25 30.00 33.80 29.00 29.93 31.57 1.64 5.48% 92,941 2,934,147
2021-03-24 30.50 30.50 29.00 30.01 29.93 -0.08 -0.27% 32,491 972,456
2021-03-23 28.00 31.21 28.00 30.80 30.01 -0.79 -2.56% 25,249 757,722
2021-03-22 30.00 33.00 30.00 30.90 30.80 -0.10 -0.32% 156,741 4,827,623
2021-03-19 27.50 31.68 27.50 27.55 30.90 3.35 12.16% 1,150,136 35,539,202
2021-03-18 24.90 27.60 24.90 24.31 27.55 3.24 13.33% 195,410 5,383,546
2021-03-17 24.89 24.89 23.00 24.90 24.31 -0.59 -2.37% 341,304 8,297,100
2021-03-16 23.00 25.00 22.90 22.08 24.90 2.82 12.77% 295,638 7,361,386
2021-03-15 22.90 22.90 22.00 22.31 22.08 -0.23 -1.03% 81,744 1,804,908
2021-03-12 22.90 22.90 22.23 22.23 22.31 0.08 0.36% 36,177 807,109
2021-03-11 22.23 22.23 22.22 23.00 22.23 -0.77 -3.35% 15,018 333,850
2021-03-10 23.00 23.00 22.23 23.00 23.00 0.00 0.00% 95,501 2,196,523
2021-03-09 23.90 23.90 22.50 24.00 23.00 -1.00 -4.17% 23,380 537,740
2021-03-05 23.50 24.00 23.50 23.00 24.00 1.00 4.35% 3,637 87,288
2021-03-04 25.00 25.00 23.00 24.00 23.00 -1.00 -4.17% 25,050 576,150
2021-03-03 24.00 24.00 23.40 24.88 24.00 -0.88 -3.54% 2,001 48,024
2021-03-02 24.29 25.00 24.00 24.00 24.88 0.88 3.67% 132,060 3,285,653
2021-03-01 23.90 24.00 23.00 23.34 24.00 0.66 2.83% 92,269 2,214,456
2021-02-26 23.90 23.90 23.30 23.52 23.34 -0.18 -0.77% 23,136 539,994
2021-02-25 24.00 24.70 23.50 23.52 23.52 0.00 0.00% 134,256 3,157,701
2021-02-24 24.90 24.90 23.52 24.93 23.52 -1.41 -5.66% 117,332 2,759,649
2021-02-23 24.50 25.00 24.00 24.50 24.93 0.43 1.76% 11,372 283,504
2021-02-22 24.45 24.60 24.00 24.53 24.50 -0.03 -0.12% 87,381 2,140,835
2021-02-19 23.29 24.60 23.29 23.26 24.53 1.27 5.46% 48,621 1,192,673
2021-02-18 22.50 23.28 22.50 20.57 23.26 2.69 13.08% 20,362 473,620
2021-02-17 22.00 22.00 20.11 20.42 20.57 0.15 0.73% 5,225 107,478
2021-02-16 22.50 22.50 20.10 22.38 20.42 -1.96 -8.76% 13,893 283,695
2021-02-15 22.50 22.75 22.00 22.75 22.38 -0.37 -1.63% 8,500 190,230
2021-02-11 22.75 22.75 22.75 22.75 22.75 0.00 0.00% 249 5,665
2021-02-10 22.75 22.75 22.75 23.00 22.75 -0.25 -1.09% 249 5,665
2021-02-09 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 215 4,945
2021-02-08 23.29 23.29 23.00 20.28 23.00 2.72 13.41% 361 8,303
2021-02-04 22.50 22.99 20.00 23.00 20.28 -2.72 -11.83% 41,000 831,480
2021-02-03 23.00 23.00 23.00 22.00 23.00 1.00 4.55% 665 15,295
2021-02-01 23.50 23.50 21.50 21.00 22.00 1.00 4.76% 1,105 24,310
2021-01-29 21.00 21.00 21.00 21.15 21.00 -0.15 -0.71% 30,014 630,294
2021-01-28 23.00 23.00 21.00 22.22 21.15 -1.07 -4.82% 39,654 838,682
2021-01-27 22.22 22.22 22.22 21.00 22.22 1.22 5.81% 1,000 22,220
2021-01-21 21.00 21.00 21.00 21.00 21.00 0.00 0.00% 1,120 23,520
2021-01-19 21.00 21.00 21.00 20.79 21.00 0.21 1.01% 4,956 104,076
2021-01-18 21.00 21.50 20.10 21.46 20.79 -0.67 -3.12% 6,120 127,235
2021-01-15 22.75 22.75 21.21 22.75 21.46 -1.29 -5.67% 32,465 696,699
2021-01-13 23.00 23.50 22.50 23.50 22.75 -0.75 -3.19% 2,005 45,614
2021-01-12 23.50 23.50 23.50 23.00 23.50 0.50 2.17% 55 1,293
2021-01-11 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 2,000 46,000
2021-01-08 23.00 23.00 23.00 23.50 23.00 -0.50 -2.13% 90 2,070
2021-01-07 23.50 23.50 23.50 24.30 23.50 -0.80 -3.29% 158 3,713
2021-01-05 23.10 24.30 23.02 23.40 24.30 0.90 3.85% 7,200 174,960
2020-12-28 24.00 24.98 23.01 24.00 23.40 -0.60 -2.50% 3,837 89,786
2020-12-25 23.99 24.00 23.99 24.00 24.00 0.00 0.00% 5,739 137,736
2020-12-24 24.00 24.00 24.00 23.00 24.00 1.00 4.35% 13 312
From: To: