Дундаж ₮: 23,236.43
Дундаж Ш: 94
Сүүлчийн ₮: 31,000.00
Сүүлчийн Ш: 3
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-12-05 31,000.00 31,000.00 31,000.00 31,900.00 31,000.00 -900.00 -2.82% 3 93,000
2022-11-30 31,900.00 31,900.00 31,900.00 31,480.00 31,900.00 420.00 1.33% 20 638,000
2022-11-29 31,000.00 31,500.00 31,000.00 32,000.00 31,480.00 -520.00 -1.63% 36 1,133,280
2022-11-25 32,000.00 32,000.00 32,000.00 31,000.00 32,000.00 1,000.00 3.23% 1 32,000
2022-11-23 31,000.00 31,000.00 31,000.00 32,000.00 31,000.00 -1,000.00 -3.13% 105 3,255,000
2022-11-22 32,000.00 32,000.00 32,000.00 32,000.00 32,000.00 0.00 0.00% 421 13,472,000
2022-11-21 32,000.00 32,000.00 32,000.00 33,000.00 32,000.00 -1,000.00 -3.03% 974 31,168,000
2022-11-18 34,000.00 34,000.00 33,000.00 34,160.00 33,000.00 -1,160.00 -3.40% 13 429,000
2022-11-17 34,360.00 34,360.00 33,000.00 33,000.00 34,160.00 1,160.00 3.52% 14 478,240
2022-11-16 33,000.00 33,000.00 33,000.00 33,000.00 33,000.00 0.00 0.00% 5 165,000
2022-11-15 33,000.00 33,000.00 33,000.00 31,000.00 33,000.00 2,000.00 6.45% 5 165,000
2022-11-08 31,000.00 31,000.00 31,000.00 32,900.00 31,000.00 -1,900.00 -5.78% 4 124,000
2022-11-01 32,900.00 32,900.00 32,900.00 33,000.00 32,900.00 -100.00 -0.30% 2 65,800
2022-10-31 33,000.00 33,000.00 33,000.00 30,000.00 33,000.00 3,000.00 10.00% 8 264,000
2022-10-27 30,100.00 30,100.00 30,000.00 30,100.00 30,000.00 -100.00 -0.33% 66 1,980,000
2022-10-26 30,100.00 30,100.00 30,100.00 30,000.00 30,100.00 100.00 0.33% 5 150,500
2022-10-25 30,000.00 30,000.00 30,000.00 30,000.00 30,000.00 0.00 0.00% 34 1,020,000
2022-10-24 30,000.00 30,000.00 30,000.00 30,100.00 30,000.00 -100.00 -0.33% 3 90,000
2022-10-21 30,500.00 30,500.00 30,100.00 30,020.00 30,100.00 80.00 0.27% 140 4,214,000
2022-10-19 30,100.00 30,100.00 30,000.00 30,100.00 30,020.00 -80.00 -0.27% 20 600,400
2022-10-17 30,100.00 30,100.00 30,100.00 30,120.00 30,100.00 -20.00 -0.07% 25 752,500
2022-10-13 30,000.00 34,000.00 30,000.00 30,500.00 30,120.00 -380.00 -1.25% 93 2,801,160
2022-10-12 30,500.00 30,500.00 30,500.00 30,000.00 30,500.00 500.00 1.67% 50 1,525,000
2022-10-06 30,000.00 30,000.00 30,000.00 31,000.00 30,000.00 -1,000.00 -3.23% 59 1,770,000
2022-10-05 31,000.00 31,000.00 31,000.00 30,000.00 31,000.00 1,000.00 3.33% 1 31,000
2022-10-04 30,500.00 30,500.00 30,000.00 30,300.00 30,000.00 -300.00 -0.99% 74 2,220,000
2022-10-03 31,000.00 31,000.00 30,000.00 31,980.00 30,300.00 -1,680.00 -5.25% 48 1,454,400
2022-09-28 32,000.00 32,000.00 31,000.00 31,000.00 31,980.00 980.00 3.16% 51 1,630,980
2022-09-26 31,000.00 31,000.00 31,000.00 31,000.00 31,000.00 0.00 0.00% 2 62,000
2022-09-21 31,000.00 31,000.00 31,000.00 33,420.00 31,000.00 -2,420.00 -7.24% 8 248,000
2022-09-20 33,420.00 33,420.00 33,420.00 31,500.00 33,420.00 1,920.00 6.10% 8 267,360
2022-09-14 31,500.00 31,500.00 31,500.00 31,460.00 31,500.00 40.00 0.13% 16 504,000
2022-09-13 31,500.00 33,480.00 31,100.00 31,980.00 31,460.00 -520.00 -1.63% 84 2,642,640
2022-09-12 32,000.00 32,000.00 31,000.00 33,500.00 31,980.00 -1,520.00 -4.54% 230 7,355,400
2022-09-07 33,500.00 33,500.00 33,500.00 31,000.00 33,500.00 2,500.00 8.06% 5 167,500
2022-08-30 31,000.00 31,000.00 31,000.00 30,100.00 31,000.00 900.00 2.99% 15 465,000
2022-08-29 30,100.00 30,100.00 30,000.00 31,700.00 30,100.00 -1,600.00 -5.05% 19 571,900
2022-08-26 34,120.00 34,120.00 31,700.00 34,500.00 31,700.00 -2,800.00 -8.12% 13 412,100
2022-08-23 34,500.00 34,500.00 34,500.00 34,140.00 34,500.00 360.00 1.05% 1 34,500
2022-08-22 35,000.00 35,000.00 34,000.00 34,000.00 34,140.00 140.00 0.41% 53 1,809,420
2022-08-19 34,000.00 34,000.00 34,000.00 31,800.00 34,000.00 2,200.00 6.92% 24 816,000
2022-08-18 31,800.00 31,800.00 31,800.00 34,000.00 31,800.00 -2,200.00 -6.47% 15 477,000
2022-08-17 34,000.00 34,000.00 34,000.00 34,500.00 34,000.00 -500.00 -1.45% 22 748,000
2022-08-16 34,500.00 34,500.00 34,500.00 31,800.00 34,500.00 2,700.00 8.49% 2 69,000
2022-08-12 31,800.00 31,800.00 31,800.00 34,500.00 31,800.00 -2,700.00 -7.83% 16 508,800
2022-08-11 34,500.00 34,500.00 34,500.00 31,800.00 34,500.00 2,700.00 8.49% 2 69,000
2022-08-08 31,800.00 31,800.00 31,800.00 31,700.00 31,800.00 100.00 0.32% 2 63,600
2022-08-04 31,700.00 31,700.00 31,700.00 35,400.00 31,700.00 -3,700.00 -10.45% 2 63,400
2022-07-29 35,000.00 35,400.00 35,000.00 35,480.00 35,400.00 -80.00 -0.23% 113 4,000,200
2022-07-28 33,000.00 36,000.00 33,000.00 33,000.00 35,480.00 2,480.00 7.52% 24 851,520
2022-07-27 33,000.00 33,000.00 33,000.00 33,000.00 33,000.00 0.00 0.00% 2 66,000
2022-07-26 33,000.00 33,000.00 33,000.00 32,920.00 33,000.00 80.00 0.24% 38 1,254,000
2022-07-25 31,600.00 33,000.00 31,600.00 31,600.00 32,920.00 1,320.00 4.18% 53 1,744,760
2022-07-22 31,600.00 31,600.00 31,600.00 32,000.00 31,600.00 -400.00 -1.25% 1 31,600
2022-07-21 32,000.00 32,000.00 32,000.00 32,000.00 32,000.00 0.00 0.00% 4 128,000
2022-07-20 31,800.00 32,000.00 31,800.00 31,280.00 32,000.00 720.00 2.30% 388 12,416,000
2022-07-19 31,860.00 31,860.00 30,500.00 31,860.00 31,280.00 -580.00 -1.82% 14 437,920
2022-07-18 31,860.00 31,860.00 31,860.00 31,880.00 31,860.00 -20.00 -0.06% 5 159,300
2022-07-05 31,880.00 31,880.00 31,880.00 31,880.00 31,880.00 0.00 0.00% 5 159,400
2022-06-30 31,000.00 32,000.00 31,000.00 30,840.00 31,880.00 1,040.00 3.37% 35 1,115,800
2022-06-29 31,000.00 31,500.00 30,000.00 30,340.00 30,840.00 500.00 1.65% 34 1,048,560
2022-06-21 30,000.00 30,900.00 30,000.00 29,460.00 30,340.00 880.00 2.99% 32 970,880
2022-06-20 29,000.00 30,000.00 28,500.00 29,660.00 29,460.00 -200.00 -0.67% 39 1,148,940
2022-06-17 29,100.00 31,960.00 29,000.00 31,100.00 29,660.00 -1,440.00 -4.63% 43 1,275,380
2022-06-16 31,100.00 31,100.00 31,000.00 32,000.00 31,100.00 -900.00 -2.81% 31 964,100
2022-06-15 32,000.00 32,000.00 32,000.00 32,000.00 32,000.00 0.00 0.00% 2 64,000
2022-06-13 32,000.00 32,000.00 32,000.00 31,060.00 32,000.00 940.00 3.03% 1 32,000
2022-06-06 31,100.00 31,100.00 31,000.00 30,000.00 31,060.00 1,060.00 3.53% 50 1,553,000
2022-06-03 30,000.00 30,000.00 30,000.00 31,200.00 30,000.00 -1,200.00 -3.85% 34 1,020,000
2022-06-02 33,880.00 33,880.00 30,020.00 33,880.00 31,200.00 -2,680.00 -7.91% 23 717,600
2022-05-31 33,880.00 33,880.00 31,000.00 33,880.00 33,880.00 0.00 0.00% 133 4,506,040
2022-05-30 30,000.00 33,880.00 30,000.00 30,100.00 33,880.00 3,780.00 12.56% 109 3,692,920
2022-05-27 30,100.00 30,100.00 30,100.00 32,520.00 30,100.00 -2,420.00 -7.44% 2,305 69,380,500
2022-05-26 32,000.00 33,880.00 32,000.00 32,000.00 32,520.00 520.00 1.63% 36 1,170,720
2022-05-23 30,000.00 32,000.00 30,000.00 30,000.00 32,000.00 2,000.00 6.67% 1,569 50,208,000
2022-05-20 30,000.00 30,000.00 30,000.00 33,940.00 30,000.00 -3,940.00 -11.61% 5 150,000
2022-05-18 33,940.00 33,940.00 33,940.00 33,900.00 33,940.00 40.00 0.12% 3 101,820
2022-05-17 30,000.00 33,900.00 30,000.00 30,040.00 33,900.00 3,860.00 12.85% 57 1,932,300
2022-05-16 30,100.00 30,100.00 30,000.00 30,100.00 30,040.00 -60.00 -0.20% 133 3,995,320
2022-05-13 30,100.00 30,100.00 30,100.00 30,100.00 30,100.00 0.00 0.00% 4 120,400
2022-05-11 30,100.00 30,100.00 30,100.00 30,300.00 30,100.00 -200.00 -0.66% 54 1,625,400
2022-05-10 30,000.00 30,300.00 30,000.00 31,000.00 30,300.00 -700.00 -2.26% 28 848,400
2022-05-06 30,000.00 31,000.00 30,000.00 32,000.00 31,000.00 -1,000.00 -3.13% 50 1,550,000
2022-05-05 32,000.00 32,000.00 32,000.00 30,000.00 32,000.00 2,000.00 6.67% 333 10,656,000
2022-05-04 32,000.00 32,000.00 30,000.00 30,000.00 30,000.00 0.00 0.00% 219 6,570,000
2022-05-03 30,000.00 30,000.00 30,000.00 33,300.00 30,000.00 -3,300.00 -9.91% 11 330,000
2022-04-29 30,100.00 33,300.00 30,100.00 32,080.00 33,300.00 1,220.00 3.80% 35 1,165,500
2022-04-22 33,000.00 33,000.00 32,000.00 32,000.00 32,080.00 80.00 0.25% 12 384,960
2022-04-21 32,000.00 32,000.00 32,000.00 33,620.00 32,000.00 -1,620.00 -4.82% 1 32,000
2022-04-20 33,620.00 33,620.00 33,620.00 33,700.00 33,620.00 -80.00 -0.24% 20 672,400
2022-04-19 33,700.00 33,700.00 33,700.00 32,900.00 33,700.00 800.00 2.43% 1 33,700
2022-04-14 28,700.00 32,900.00 28,700.00 29,380.00 32,900.00 3,520.00 11.98% 6 197,400
2022-04-13 31,000.00 31,000.00 28,500.00 33,400.00 29,380.00 -4,020.00 -12.04% 35 1,028,300
2022-04-12 30,000.00 33,400.00 30,000.00 34,000.00 33,400.00 -600.00 -1.76% 19 634,600
2022-04-11 34,000.00 34,000.00 34,000.00 34,000.00 34,000.00 0.00 0.00% 8 272,000
2022-04-08 34,000.00 34,000.00 34,000.00 33,500.00 34,000.00 500.00 1.49% 131 4,454,000
2022-04-07 33,500.00 33,500.00 33,500.00 33,500.00 33,500.00 0.00 0.00% 41 1,373,500
2022-04-06 33,880.00 33,880.00 33,500.00 34,000.00 33,500.00 -500.00 -1.47% 61 2,043,500
2022-04-05 33,880.00 34,000.00 33,880.00 33,880.00 34,000.00 120.00 0.35% 7 238,000
2022-04-04 34,000.00 34,000.00 33,800.00 33,420.00 33,880.00 460.00 1.38% 34 1,151,920
2022-04-01 33,400.00 33,500.00 33,400.00 33,400.00 33,420.00 20.00 0.06% 59 1,971,780
2022-03-30 33,400.00 33,400.00 33,400.00 35,000.00 33,400.00 -1,600.00 -4.57% 1 33,400
2022-03-29 34,000.00 35,000.00 34,000.00 33,000.00 35,000.00 2,000.00 6.06% 11 385,000
2022-03-25 28,500.00 33,000.00 28,500.00 29,500.00 33,000.00 3,500.00 11.86% 3 99,000
2022-03-24 30,000.00 30,000.00 29,500.00 29,640.00 29,500.00 -140.00 -0.47% 1,285 37,907,500
2022-03-23 28,500.00 29,800.00 28,500.00 28,500.00 29,640.00 1,140.00 4.00% 96 2,845,440
2022-03-22 28,500.00 28,500.00 28,500.00 28,000.00 28,500.00 500.00 1.79% 3 85,500
2022-03-21 28,000.00 28,000.00 27,980.00 27,500.00 28,000.00 500.00 1.82% 234 6,552,000
2022-03-11 28,000.00 28,000.00 27,000.00 28,000.00 27,500.00 -500.00 -1.79% 2 55,000
2022-03-10 27,500.00 28,000.00 27,500.00 27,500.00 28,000.00 500.00 1.82% 35 980,000
2022-03-09 27,500.00 27,500.00 27,500.00 29,400.00 27,500.00 -1,900.00 -6.46% 4 110,000
2022-03-04 29,400.00 29,400.00 29,400.00 29,660.00 29,400.00 -260.00 -0.88% 9 264,600
2022-02-28 29,600.00 29,800.00 29,500.00 28,760.00 29,660.00 900.00 3.13% 82 2,432,120
2022-02-25 28,680.00 29,600.00 28,000.00 28,680.00 28,760.00 80.00 0.28% 103 2,962,280
2022-02-24 28,680.00 28,680.00 28,680.00 26,700.00 28,680.00 1,980.00 7.42% 1 28,680
2022-02-23 26,700.00 26,700.00 26,700.00 26,580.00 26,700.00 120.00 0.45% 2 53,400
2022-02-22 27,500.00 27,500.00 26,500.00 29,940.00 26,580.00 -3,360.00 -11.22% 45 1,196,100
2022-02-21 30,000.00 30,000.00 29,900.00 26,980.00 29,940.00 2,960.00 10.97% 5 149,700
2022-02-18 27,000.00 27,100.00 26,900.00 27,000.00 26,980.00 -20.00 -0.07% 52 1,402,960
2022-02-16 26,900.00 27,000.00 26,900.00 26,900.00 27,000.00 100.00 0.37% 20 540,000
2022-02-15 26,800.00 26,900.00 25,000.00 26,800.00 26,900.00 100.00 0.37% 30 807,000
2022-02-14 27,000.00 27,000.00 26,800.00 27,100.00 26,800.00 -300.00 -1.11% 12 321,600
2022-02-11 27,100.00 27,100.00 27,100.00 27,100.00 27,100.00 0.00 0.00% 40 1,084,000
2022-02-10 27,100.00 27,100.00 27,100.00 27,100.00 27,100.00 0.00 0.00% 1 27,100
2022-02-09 27,100.00 27,100.00 27,100.00 27,100.00 27,100.00 0.00 0.00% 1 27,100
2022-02-08 27,100.00 27,100.00 27,100.00 27,020.00 27,100.00 80.00 0.30% 3 81,300
2022-02-01 27,000.00 27,100.00 27,000.00 26,960.00 27,020.00 60.00 0.22% 28 756,560
2022-01-31 26,000.00 27,000.00 26,000.00 26,400.00 26,960.00 560.00 2.12% 107 2,884,720
2022-01-28 26,000.00 26,900.00 26,000.00 24,060.00 26,400.00 2,340.00 9.73% 22 580,800
2022-01-27 26,500.00 26,500.00 24,000.00 26,500.00 24,060.00 -2,440.00 -9.21% 48 1,154,880
2022-01-25 26,500.00 26,500.00 26,500.00 26,500.00 26,500.00 0.00 0.00% 1 26,500
2022-01-19 26,500.00 26,500.00 26,500.00 25,000.00 26,500.00 1,500.00 6.00% 70 1,855,000
2022-01-18 26,500.00 26,500.00 25,000.00 27,000.00 25,000.00 -2,000.00 -7.41% 9 225,000
2022-01-17 26,600.00 27,500.00 26,600.00 27,900.00 27,000.00 -900.00 -3.23% 17 459,000
2022-01-11 27,900.00 27,900.00 27,900.00 27,920.00 27,900.00 -20.00 -0.07% 5 139,500
2022-01-10 27,940.00 27,940.00 27,800.00 27,980.00 27,920.00 -60.00 -0.21% 30 837,600
2022-01-07 27,900.00 28,000.00 27,900.00 27,940.00 27,980.00 40.00 0.14% 20 559,600
2022-01-06 27,860.00 28,000.00 27,860.00 27,840.00 27,940.00 100.00 0.36% 50 1,397,000
2022-01-04 28,500.00 28,500.00 27,840.00 27,500.00 27,840.00 340.00 1.24% 17 473,280
2021-12-31 27,500.00 27,500.00 27,500.00 27,080.00 27,500.00 420.00 1.55% 45 1,237,500
2021-12-30 25,240.00 27,500.00 25,240.00 25,440.00 27,080.00 1,640.00 6.45% 42 1,137,360
2021-12-28 25,480.00 25,500.00 25,000.00 25,180.00 25,440.00 260.00 1.03% 52 1,322,880
2021-12-27 25,300.00 25,300.00 25,000.00 24,000.00 25,180.00 1,180.00 4.92% 41 1,032,380
2021-12-22 24,000.00 24,000.00 24,000.00 25,000.00 24,000.00 -1,000.00 -4.00% 11 264,000
2021-12-21 25,460.00 25,460.00 25,000.00 24,000.00 25,000.00 1,000.00 4.17% 2,010 50,250,000
2021-12-20 24,100.00 24,100.00 24,000.00 25,480.00 24,000.00 -1,480.00 -5.81% 197 4,728,000
2021-12-17 25,480.00 25,480.00 25,480.00 25,480.00 25,480.00 0.00 0.00% 2 50,960
2021-12-16 25,480.00 25,480.00 25,480.00 23,000.00 25,480.00 2,480.00 10.78% 14 356,720
2021-12-15 25,500.00 25,500.00 22,500.00 24,000.00 23,000.00 -1,000.00 -4.17% 81 1,863,000
2021-12-14 24,000.00 24,000.00 24,000.00 24,000.00 24,000.00 0.00 0.00% 18 432,000
2021-12-13 24,000.00 24,000.00 24,000.00 24,000.00 24,000.00 0.00 0.00% 13 312,000
2021-12-09 24,000.00 24,000.00 24,000.00 21,700.00 24,000.00 2,300.00 10.60% 138 3,312,000
2021-12-08 21,700.00 21,700.00 21,700.00 21,600.00 21,700.00 100.00 0.46% 7 151,900
2021-12-07 21,600.00 21,600.00 21,600.00 21,600.00 21,600.00 0.00 0.00% 1 21,600
2021-12-06 21,600.00 21,600.00 21,600.00 21,700.00 21,600.00 -100.00 -0.46% 4 86,400
2021-12-03 22,000.00 22,000.00 21,700.00 21,740.00 21,700.00 -40.00 -0.18% 210 4,557,000
2021-12-02 21,800.00 21,800.00 21,700.00 21,700.00 21,740.00 40.00 0.18% 5 108,700
2021-12-01 22,000.00 22,000.00 21,700.00 24,860.00 21,700.00 -3,160.00 -12.71% 45 976,500
2021-11-30 23,000.00 25,000.00 23,000.00 24,260.00 24,860.00 600.00 2.47% 59 1,466,740
2021-11-29 22,000.00 24,800.00 22,000.00 21,600.00 24,260.00 2,660.00 12.31% 146 3,541,960
2021-11-23 21,600.00 21,600.00 21,600.00 21,580.00 21,600.00 20.00 0.09% 44 950,400
2021-11-22 21,500.00 22,500.00 21,500.00 22,500.00 21,580.00 -920.00 -4.09% 31 668,980
2021-11-19 22,500.00 22,500.00 22,500.00 21,660.00 22,500.00 840.00 3.88% 1 22,500
2021-11-18 21,600.00 22,500.00 21,600.00 23,000.00 21,660.00 -1,340.00 -5.83% 53 1,147,980
2021-11-17 23,000.00 23,000.00 23,000.00 23,000.00 23,000.00 0.00 0.00% 45 1,035,000
2021-11-16 23,000.00 23,000.00 23,000.00 22,000.00 23,000.00 1,000.00 4.55% 15 345,000
2021-11-12 22,000.00 22,000.00 22,000.00 21,660.00 22,000.00 340.00 1.57% 10 220,000
2021-11-10 21,020.00 23,500.00 21,000.00 22,000.00 21,660.00 -340.00 -1.55% 213 4,613,580
2021-11-09 22,000.00 22,000.00 22,000.00 21,000.00 22,000.00 1,000.00 4.76% 24 528,000
2021-11-08 21,000.00 21,000.00 21,000.00 21,420.00 21,000.00 -420.00 -1.96% 15 315,000
2021-11-03 22,000.00 22,000.00 21,000.00 22,500.00 21,420.00 -1,080.00 -4.80% 8 171,360
2021-11-02 22,500.00 22,500.00 22,500.00 20,680.00 22,500.00 1,820.00 8.80% 5 112,500
2021-11-01 23,000.00 23,000.00 20,500.00 22,560.00 20,680.00 -1,880.00 -8.33% 30 620,400
2021-10-28 21,100.00 23,000.00 21,000.00 21,140.00 22,560.00 1,420.00 6.72% 214 4,827,840
2021-10-26 22,000.00 22,000.00 21,000.00 22,000.00 21,140.00 -860.00 -3.91% 105 2,219,700
2021-10-25 22,000.00 22,000.00 22,000.00 22,000.00 22,000.00 0.00 0.00% 24 528,000
2021-10-22 22,000.00 22,000.00 22,000.00 22,700.00 22,000.00 -700.00 -3.08% 1 22,000
2021-10-21 22,700.00 22,700.00 22,700.00 22,700.00 22,700.00 0.00 0.00% 8 181,600
2021-10-20 22,700.00 22,700.00 22,700.00 22,680.00 22,700.00 20.00 0.09% 3 68,100
2021-10-18 20,100.00 22,900.00 20,100.00 20,100.00 22,680.00 2,580.00 12.84% 6 136,080
2021-10-14 20,100.00 20,100.00 20,100.00 20,100.00 20,100.00 0.00 0.00% 7 140,700
2021-10-13 20,000.00 20,100.00 20,000.00 20,000.00 20,100.00 100.00 0.50% 46 924,600
2021-10-12 21,000.00 21,000.00 20,000.00 21,840.00 20,000.00 -1,840.00 -8.42% 102 2,040,000
2021-10-11 21,840.00 21,840.00 21,840.00 21,840.00 21,840.00 0.00 0.00% 1 21,840
2021-10-07 21,900.00 22,000.00 21,000.00 21,900.00 21,840.00 -60.00 -0.27% 69 1,506,960
2021-10-06 21,900.00 21,900.00 21,900.00 22,000.00 21,900.00 -100.00 -0.45% 1 21,900
2021-10-05 24,300.00 24,300.00 22,000.00 21,840.00 22,000.00 160.00 0.73% 25 550,000
2021-10-04 21,400.00 22,000.00 21,400.00 21,400.00 21,840.00 440.00 2.06% 32 698,880
2021-10-01 23,600.00 23,600.00 21,300.00 24,900.00 21,400.00 -3,500.00 -14.06% 104 2,225,600
2021-09-30 23,500.00 25,000.00 23,500.00 24,340.00 24,900.00 560.00 2.30% 84 2,091,600
2021-09-29 24,440.00 24,480.00 23,500.00 24,360.00 24,340.00 -20.00 -0.08% 387 9,419,580
2021-09-28 24,000.00 24,500.00 24,000.00 23,780.00 24,360.00 580.00 2.44% 34 828,240
2021-09-27 23,500.00 24,000.00 23,500.00 23,800.00 23,780.00 -20.00 -0.08% 11 261,580
2021-09-24 24,000.00 24,000.00 23,800.00 23,640.00 23,800.00 160.00 0.68% 7 166,600
2021-09-23 24,500.00 24,500.00 23,500.00 24,380.00 23,640.00 -740.00 -3.04% 131 3,096,840
2021-09-22 24,000.00 24,500.00 24,000.00 23,500.00 24,380.00 880.00 3.74% 49 1,194,620
2021-09-21 23,000.00 23,500.00 23,000.00 22,600.00 23,500.00 900.00 3.98% 100 2,350,000
2021-09-20 22,500.00 23,000.00 21,500.00 22,500.00 22,600.00 100.00 0.44% 44 994,400
2021-09-17 22,000.00 23,500.00 22,000.00 21,780.00 22,500.00 720.00 3.31% 25 562,500
2021-09-16 20,500.00 22,000.00 20,500.00 20,500.00 21,780.00 1,280.00 6.24% 52 1,132,560
2021-09-15 20,400.00 20,500.00 20,400.00 20,000.00 20,500.00 500.00 2.50% 79 1,619,500
2021-09-14 20,000.00 20,000.00 20,000.00 20,020.00 20,000.00 -20.00 -0.10% 10 200,000
2021-09-13 20,000.00 20,100.00 20,000.00 20,060.00 20,020.00 -40.00 -0.20% 41 820,820
2021-09-10 19,210.00 20,400.00 19,210.00 19,090.00 20,060.00 970.00 5.08% 468 9,388,080
2021-09-09 19,200.00 19,200.00 19,050.00 19,140.00 19,090.00 -50.00 -0.26% 128 2,443,520
2021-09-08 19,100.00 19,150.00 19,000.00 19,050.00 19,140.00 90.00 0.47% 302 5,780,280
2021-09-07 19,300.00 19,300.00 19,000.00 18,260.00 19,050.00 790.00 4.33% 96 1,828,800
2021-09-06 18,000.00 19,000.00 18,000.00 17,330.00 18,260.00 930.00 5.37% 54 986,040
2021-09-03 18,100.00 18,100.00 17,000.00 17,060.00 17,330.00 270.00 1.58% 53 918,490
2021-09-02 18,000.00 18,000.00 16,200.00 18,400.00 17,060.00 -1,340.00 -7.28% 68 1,160,080
2021-09-01 18,450.00 18,450.00 18,400.00 18,450.00 18,400.00 -50.00 -0.27% 68 1,251,200
2021-08-31 18,980.00 18,980.00 18,450.00 17,620.00 18,450.00 830.00 4.71% 112 2,066,400
2021-08-30 18,000.00 18,000.00 17,500.00 18,000.00 17,620.00 -380.00 -2.11% 168 2,960,160
2021-08-27 17,500.00 18,000.00 17,500.00 17,000.00 18,000.00 1,000.00 5.88% 165 2,970,000
2021-08-26 17,000.00 17,000.00 17,000.00 17,000.00 17,000.00 0.00 0.00% 15 255,000
2021-08-25 17,000.00 17,000.00 17,000.00 16,000.00 17,000.00 1,000.00 6.25% 12 204,000
2021-08-24 16,000.00 16,000.00 16,000.00 16,560.00 16,000.00 -560.00 -3.38% 69 1,104,000
2021-08-23 16,620.00 16,620.00 16,300.00 16,900.00 16,560.00 -340.00 -2.01% 21 347,760
2021-08-20 17,000.00 17,000.00 16,620.00 16,000.00 16,900.00 900.00 5.63% 19 321,100
2021-08-18 16,000.00 16,000.00 16,000.00 17,820.00 16,000.00 -1,820.00 -10.21% 3 48,000
2021-08-17 18,000.00 18,000.00 17,630.00 17,630.00 17,820.00 190.00 1.08% 2 35,640
2021-08-16 19,000.00 19,000.00 17,110.00 19,000.00 17,630.00 -1,370.00 -7.21% 14 246,820
2021-08-13 19,000.00 19,000.00 19,000.00 18,380.00 19,000.00 620.00 3.37% 27 513,000
2021-08-12 18,500.00 18,500.00 17,500.00 19,000.00 18,380.00 -620.00 -3.26% 41 753,580
2021-08-11 19,150.00 19,150.00 19,000.00 19,150.00 19,000.00 -150.00 -0.78% 39 741,000
2021-08-10 20,500.00 20,500.00 19,050.00 20,500.00 19,150.00 -1,350.00 -6.59% 62 1,187,300
2021-08-09 19,000.00 20,500.00 19,000.00 18,000.00 20,500.00 2,500.00 13.89% 67 1,373,500
2021-08-06 18,000.00 18,000.00 18,000.00 17,940.00 18,000.00 60.00 0.33% 5 90,000
2021-08-05 17,600.00 18,000.00 17,600.00 16,980.00 17,940.00 960.00 5.65% 192 3,444,480
2021-08-04 17,000.00 17,000.00 16,950.00 17,800.00 16,980.00 -820.00 -4.61% 3 50,940
2021-08-03 16,950.00 17,800.00 16,940.00 16,520.00 17,800.00 1,280.00 7.75% 25 445,000
2021-08-02 16,500.00 16,700.00 16,500.00 17,050.00 16,520.00 -530.00 -3.11% 9 148,680
2021-07-30 17,050.00 17,050.00 17,050.00 16,990.00 17,050.00 60.00 0.35% 5 85,250
2021-07-29 16,000.00 17,000.00 16,000.00 15,010.00 16,990.00 1,980.00 13.19% 4,745 80,617,550
2021-07-28 15,010.00 15,100.00 15,000.00 15,500.00 15,010.00 -490.00 -3.16% 236 3,542,360
2021-07-27 15,500.00 15,500.00 15,500.00 16,000.00 15,500.00 -500.00 -3.13% 10 155,000
2021-07-22 16,000.00 16,000.00 16,000.00 14,990.00 16,000.00 1,010.00 6.74% 20 320,000
2021-07-21 15,970.00 15,970.00 14,990.00 15,970.00 14,990.00 -980.00 -6.14% 43 644,570
2021-07-20 15,000.00 15,970.00 15,000.00 15,600.00 15,970.00 370.00 2.37% 288 4,599,360
2021-07-19 14,500.00 15,600.00 14,500.00 15,500.00 15,600.00 100.00 0.65% 2 31,200
2021-07-09 15,500.00 15,500.00 15,500.00 15,500.00 15,500.00 0.00 0.00% 10 155,000
2021-07-08 15,500.00 15,500.00 15,500.00 15,000.00 15,500.00 500.00 3.33% 32 496,000
2021-07-07 14,500.00 15,000.00 14,490.00 14,990.00 15,000.00 10.00 0.07% 329 4,935,000
2021-07-06 14,990.00 14,990.00 14,990.00 14,650.00 14,990.00 340.00 2.32% 1 14,990
2021-07-05 14,650.00 14,650.00 14,650.00 15,000.00 14,650.00 -350.00 -2.33% 3 43,950
2021-07-02 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 0.00 0.00% 100 1,500,000
2021-06-30 15,000.00 15,000.00 15,000.00 14,900.00 15,000.00 100.00 0.67% 2 30,000
2021-06-29 14,900.00 14,900.00 14,900.00 14,650.00 14,900.00 250.00 1.71% 10 149,000
2021-06-28 14,660.00 14,660.00 14,650.00 14,680.00 14,650.00 -30.00 -0.20% 10 146,500
2021-06-23 14,680.00 14,680.00 14,680.00 14,650.00 14,680.00 30.00 0.20% 39 572,520
2021-06-15 14,650.00 14,650.00 14,650.00 14,720.00 14,650.00 -70.00 -0.48% 8 117,200
2021-06-14 14,750.00 14,750.00 14,650.00 14,900.00 14,720.00 -180.00 -1.21% 60 883,200
2021-06-11 14,900.00 14,900.00 14,900.00 15,000.00 14,900.00 -100.00 -0.67% 20 298,000
2021-06-10 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 0.00 0.00% 5 75,000
2021-06-08 15,000.00 15,000.00 15,000.00 15,180.00 15,000.00 -180.00 -1.19% 10 150,000
2021-05-21 15,100.00 15,190.00 15,100.00 15,190.00 15,180.00 -10.00 -0.07% 120 1,821,600
2021-05-14 15,190.00 15,190.00 15,190.00 14,880.00 15,190.00 310.00 2.08% 1 15,190
2021-05-13 15,200.00 15,200.00 14,560.00 14,560.00 14,880.00 320.00 2.20% 2 29,760
2021-05-12 14,560.00 14,560.00 14,560.00 15,160.00 14,560.00 -600.00 -3.96% 8 116,480
2021-05-11 15,000.00 15,200.00 15,000.00 14,560.00 15,160.00 600.00 4.12% 60 909,600
2021-05-10 15,000.00 15,000.00 14,550.00 15,000.00 14,560.00 -440.00 -2.93% 120 1,747,200
2021-05-07 15,000.00 15,000.00 15,000.00 14,800.00 15,000.00 200.00 1.35% 1 15,000
2021-05-06 14,800.00 14,800.00 14,800.00 14,910.00 14,800.00 -110.00 -0.74% 12 177,600
2021-05-05 15,000.00 15,000.00 14,700.00 15,250.00 14,910.00 -340.00 -2.23% 14 208,740
2021-05-04 14,560.00 15,250.00 14,560.00 15,300.00 15,250.00 -50.00 -0.33% 60 915,000
2021-05-03 15,300.00 15,300.00 15,300.00 15,290.00 15,300.00 10.00 0.07% 3 45,900
2021-04-30 15,300.00 15,300.00 15,250.00 15,000.00 15,290.00 290.00 1.93% 44 672,760
2021-04-28 15,000.00 15,000.00 15,000.00 15,120.00 15,000.00 -120.00 -0.79% 44 660,000
2021-04-27 15,050.00 15,200.00 15,010.00 15,010.00 15,120.00 110.00 0.73% 4 60,480
2021-04-26 15,380.00 15,450.00 15,010.00 15,210.00 15,010.00 -200.00 -1.31% 103 1,546,030
2021-04-23 15,000.00 15,380.00 15,000.00 15,000.00 15,210.00 210.00 1.40% 74 1,125,540
2021-04-22 15,000.00 15,500.00 15,000.00 14,160.00 15,000.00 840.00 5.93% 483 7,245,000
2021-04-21 14,000.00 14,250.00 14,000.00 13,240.00 14,160.00 920.00 6.95% 77 1,090,320
2021-04-20 13,600.00 13,600.00 13,000.00 13,970.00 13,240.00 -730.00 -5.23% 180 2,383,200
2021-04-19 14,100.00 14,100.00 13,900.00 14,100.00 13,970.00 -130.00 -0.92% 19 265,430
2021-04-15 14,100.00 14,100.00 14,100.00 13,900.00 14,100.00 200.00 1.44% 54 761,400
2021-04-14 13,300.00 13,900.00 13,000.00 13,270.00 13,900.00 630.00 4.75% 95 1,320,500
2021-04-13 14,100.00 14,200.00 12,610.00 14,200.00 13,270.00 -930.00 -6.55% 84 1,114,680
2021-04-12 14,200.00 14,200.00 14,200.00 14,200.00 14,200.00 0.00 0.00% 13 184,600
2021-04-09 14,200.00 14,200.00 14,200.00 14,200.00 14,200.00 0.00 0.00% 11 156,200
2021-04-06 14,200.00 14,200.00 14,200.00 14,200.00 14,200.00 0.00 0.00% 146 2,073,200
2021-04-05 14,200.00 14,200.00 14,200.00 14,200.00 14,200.00 0.00 0.00% 10 142,000
2021-04-02 14,100.00 14,200.00 14,100.00 14,190.00 14,200.00 10.00 0.07% 256 3,635,200
2021-04-01 14,190.00 14,190.00 14,190.00 14,200.00 14,190.00 -10.00 -0.07% 1 14,190
2021-03-31 14,200.00 14,200.00 14,200.00 14,200.00 14,200.00 0.00 0.00% 5 71,000
2021-03-30 14,200.00 14,200.00 14,200.00 14,200.00 14,200.00 0.00 0.00% 3 42,600
2021-03-29 14,200.00 14,200.00 13,530.00 14,200.00 14,200.00 0.00 0.00% 264 3,748,800
2021-03-26 14,200.00 14,200.00 14,100.00 14,200.00 14,200.00 0.00 0.00% 90 1,278,000
2021-03-25 14,000.00 14,200.00 13,580.00 14,000.00 14,200.00 200.00 1.43% 68 965,600
2021-03-24 14,200.00 14,200.00 14,000.00 14,100.00 14,000.00 -100.00 -0.71% 37 518,000
2021-03-23 14,100.00 14,100.00 14,100.00 14,200.00 14,100.00 -100.00 -0.70% 2 28,200
2021-03-22 14,300.00 14,300.00 14,200.00 14,200.00 14,200.00 0.00 0.00% 15 213,000
2021-03-18 14,300.00 14,300.00 14,200.00 14,300.00 14,200.00 -100.00 -0.70% 162 2,300,400
2021-03-17 14,280.00 14,300.00 14,200.00 14,070.00 14,300.00 230.00 1.63% 669 9,566,700
2021-03-16 14,400.00 14,400.00 14,000.00 14,410.00 14,070.00 -340.00 -2.36% 66 928,620
2021-03-15 14,600.00 14,600.00 14,230.00 14,790.00 14,410.00 -380.00 -2.57% 49 706,090
2021-03-12 14,510.00 14,790.00 14,200.00 14,900.00 14,790.00 -110.00 -0.74% 288 4,259,520
2021-03-11 14,300.00 14,990.00 14,300.00 14,500.00 14,900.00 400.00 2.76% 168 2,503,200
2021-03-10 14,100.00 14,500.00 14,100.00 14,100.00 14,500.00 400.00 2.84% 113 1,638,500
2021-03-09 14,100.00 14,100.00 14,100.00 14,100.00 14,100.00 0.00 0.00% 24 338,400
2021-03-05 14,500.00 14,800.00 14,100.00 14,800.00 14,100.00 -700.00 -4.73% 18 253,800
2021-03-04 14,800.00 14,800.00 14,800.00 14,280.00 14,800.00 520.00 3.64% 2 29,600
2021-03-03 13,850.00 14,700.00 12,500.00 14,010.00 14,280.00 270.00 1.93% 63 899,640
2021-03-02 14,650.00 14,650.00 14,000.00 14,660.00 14,010.00 -650.00 -4.43% 98 1,372,980
2021-03-01 14,000.00 14,700.00 14,000.00 14,460.00 14,660.00 200.00 1.38% 55 806,300
2021-02-26 14,480.00 14,650.00 14,000.00 14,480.00 14,460.00 -20.00 -0.14% 299 4,323,540
2021-02-25 14,200.00 14,480.00 14,000.00 14,020.00 14,480.00 460.00 3.28% 171 2,476,080
2021-02-24 14,000.00 14,500.00 14,000.00 13,820.00 14,020.00 200.00 1.45% 97 1,359,940
2021-02-23 13,900.00 14,490.00 13,800.00 14,000.00 13,820.00 -180.00 -1.29% 14 193,480
2021-02-22 14,480.00 14,480.00 13,700.00 14,530.00 14,000.00 -530.00 -3.65% 189 2,646,000
2021-02-19 14,600.00 14,600.00 14,400.00 14,400.00 14,530.00 130.00 0.90% 176 2,557,280
2021-02-18 14,000.00 14,400.00 13,710.00 14,320.00 14,400.00 80.00 0.56% 42 604,800
2021-02-17 14,800.00 14,800.00 14,000.00 14,800.00 14,320.00 -480.00 -3.24% 127 1,818,640
2021-02-16 14,800.00 14,800.00 14,800.00 14,480.00 14,800.00 320.00 2.21% 2 29,600
2021-02-15 14,480.00 14,480.00 14,470.00 14,480.00 14,480.00 0.00 0.00% 51 738,480
2021-02-11 14,900.00 14,900.00 14,480.00 14,900.00 14,480.00 -420.00 -2.82% 43 622,640
2021-02-10 14,900.00 14,900.00 14,900.00 14,900.00 14,900.00 0.00 0.00% 14 208,600
2021-02-09 14,900.00 14,900.00 14,900.00 15,000.00 14,900.00 -100.00 -0.67% 6 89,400
2021-02-08 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 0.00 0.00% 2 30,000
2021-02-04 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 0.00 0.00% 50 750,000
2021-02-03 15,500.00 15,500.00 15,000.00 15,500.00 15,000.00 -500.00 -3.23% 32 480,000
2021-02-02 15,500.00 15,500.00 15,500.00 15,010.00 15,500.00 490.00 3.26% 4 62,000
2021-02-01 15,100.00 15,100.00 15,000.00 15,500.00 15,010.00 -490.00 -3.16% 100 1,501,000
2021-01-29 15,480.00 15,500.00 15,480.00 15,000.00 15,500.00 500.00 3.33% 23 356,500
2021-01-28 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 0.00 0.00% 2 30,000
2021-01-27 15,000.00 15,000.00 15,000.00 15,680.00 15,000.00 -680.00 -4.34% 6 90,000
2021-01-26 15,980.00 15,980.00 14,500.00 15,990.00 15,680.00 -310.00 -1.94% 47 736,960
2021-01-25 15,500.00 15,990.00 15,500.00 15,500.00 15,990.00 490.00 3.16% 28 447,720
2021-01-22 14,500.00 16,250.00 14,500.00 15,020.00 15,500.00 480.00 3.20% 69 1,069,500
2021-01-12 15,500.00 15,500.00 15,000.00 15,030.00 15,020.00 -10.00 -0.07% 66 991,320
2021-01-07 15,030.00 15,030.00 15,030.00 16,430.00 15,030.00 -1,400.00 -8.52% 8 120,240
2021-01-06 16,430.00 16,430.00 16,430.00 16,450.00 16,430.00 -20.00 -0.12% 17 279,310
2020-12-30 16,450.00 16,450.00 16,450.00 16,400.00 16,450.00 50.00 0.30% 16 263,200
2020-12-28 16,400.00 16,400.00 16,400.00 16,490.00 16,400.00 -90.00 -0.55% 10 164,000
2020-12-25 15,010.00 16,490.00 15,010.00 15,150.00 16,490.00 1,340.00 8.84% 9 148,410
2020-12-24 16,000.00 16,000.00 15,000.00 16,500.00 15,150.00 -1,350.00 -8.18% 117 1,772,550
From: To: