| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-30 | 572.97 | 572.97 | 572.97 | 572.99 | 572.97 | -0.02 | 0.00% | 1 | 573 |
| 2024-08-22 | 572.99 | 572.99 | 572.99 | 560.00 | 572.99 | 12.99 | 2.32% | 20 | 11,460 |
| 2024-08-19 | 560.00 | 560.00 | 560.00 | 573.00 | 560.00 | -13.00 | -2.27% | 51 | 28,560 |
| 2024-08-05 | 573.00 | 573.00 | 573.00 | 580.00 | 573.00 | -7.00 | -1.21% | 280 | 160,440 |
| 2024-08-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.00 | 0.00% | 5 | 2,900 |
| 2024-07-30 | 580.00 | 580.00 | 580.00 | 572.50 | 580.00 | 7.50 | 1.31% | 20 | 11,600 |
| 2024-07-26 | 565.00 | 580.00 | 565.00 | 506.00 | 572.50 | 66.50 | 13.14% | 40 | 22,900 |
| 2024-07-25 | 506.00 | 506.00 | 506.00 | 506.04 | 506.00 | -0.04 | -0.01% | 125 | 63,250 |
| 2024-07-24 | 506.20 | 506.20 | 506.00 | 594.99 | 506.04 | -88.95 | -14.95% | 125 | 63,255 |
| 2024-07-17 | 594.99 | 594.99 | 594.99 | 518.45 | 594.99 | 76.54 | 14.76% | 100 | 59,499 |
| 2024-07-05 | 517.99 | 520.00 | 517.99 | 518.00 | 518.45 | 0.45 | 0.09% | 221 | 114,577 |
| 2024-06-27 | 518.00 | 518.00 | 518.00 | 517.99 | 518.00 | 0.01 | 0.00% | 20 | 10,360 |
| 2024-06-21 | 517.99 | 517.99 | 517.99 | 517.99 | 517.99 | 0.00 | 0.00% | 72 | 37,295 |
| 2024-06-17 | 517.99 | 517.99 | 517.99 | 500.00 | 517.99 | 17.99 | 3.60% | 1 | 518 |
| 2024-06-14 | 500.00 | 500.00 | 500.00 | 473.48 | 500.00 | 26.52 | 5.60% | 10 | 5,000 |
| 2024-06-10 | 500.00 | 500.00 | 451.00 | 499.99 | 473.48 | -26.51 | -5.30% | 872 | 412,875 |
| 2024-06-06 | 499.99 | 499.99 | 499.99 | 451.01 | 499.99 | 48.98 | 10.86% | 10 | 5,000 |
| 2024-06-05 | 451.02 | 451.02 | 451.00 | 451.01 | 451.01 | -0.01 | 0.00% | 95 | 42,846 |
| 2024-06-03 | 451.00 | 451.01 | 451.00 | 450.01 | 451.01 | 1.00 | 0.22% | 122 | 55,023 |
| 2024-05-28 | 450.01 | 450.03 | 450.01 | 450.03 | 450.01 | -0.02 | 0.00% | 164 | 73,802 |
| 2024-05-27 | 450.03 | 450.03 | 450.03 | 450.02 | 450.03 | 0.01 | 0.00% | 74 | 33,302 |
| 2024-05-21 | 450.02 | 450.02 | 450.02 | 457.33 | 450.02 | -7.31 | -1.60% | 5 | 2,250 |
| 2024-05-20 | 527.00 | 527.00 | 450.00 | 528.00 | 457.33 | -70.67 | -13.38% | 264 | 120,735 |
| 2024-05-08 | 527.99 | 528.00 | 527.99 | 527.99 | 528.00 | 0.01 | 0.00% | 230 | 121,440 |
| 2024-05-07 | 527.99 | 528.00 | 527.99 | 529.00 | 527.99 | -1.01 | -0.19% | 3 | 1,584 |
| 2024-04-30 | 529.00 | 529.00 | 529.00 | 463.02 | 529.00 | 65.98 | 14.25% | 1 | 529 |
| 2024-04-29 | 463.02 | 463.02 | 463.02 | 463.01 | 463.02 | 0.01 | 0.00% | 42 | 19,447 |
| 2024-04-26 | 463.01 | 463.01 | 463.01 | 463.02 | 463.01 | -0.01 | 0.00% | 1 | 463 |
| 2024-04-25 | 463.01 | 463.02 | 463.01 | 463.00 | 463.02 | 0.02 | 0.00% | 103 | 47,691 |
| 2024-04-12 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0.00 | 0.00% | 40 | 18,520 |
| 2024-04-09 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0.00 | 0.00% | 98 | 45,374 |
| 2024-04-05 | 454.00 | 463.00 | 454.00 | 453.93 | 463.00 | 9.07 | 2.00% | 159 | 73,617 |
| 2024-04-01 | 472.00 | 472.00 | 450.00 | 472.00 | 453.93 | -18.07 | -3.83% | 153 | 69,451 |
| 2024-03-29 | 472.00 | 472.00 | 472.00 | 555.00 | 472.00 | -83.00 | -14.95% | 6 | 2,832 |
| 2024-03-26 | 555.00 | 555.00 | 555.00 | 530.00 | 555.00 | 25.00 | 4.72% | 3 | 1,665 |
| 2024-03-25 | 510.00 | 530.00 | 510.00 | 482.10 | 530.00 | 47.90 | 9.94% | 6 | 3,180 |
| 2024-03-22 | 480.00 | 485.00 | 480.00 | 470.00 | 482.10 | 12.10 | 2.57% | 10 | 4,821 |
| 2024-03-21 | 470.00 | 470.00 | 470.00 | 410.00 | 470.00 | 60.00 | 14.63% | 380 | 178,600 |
| 2024-03-14 | 410.00 | 410.00 | 410.00 | 401.00 | 410.00 | 9.00 | 2.24% | 218 | 89,380 |
| 2024-03-07 | 401.00 | 401.00 | 401.00 | 404.12 | 401.00 | -3.12 | -0.77% | 305 | 122,305 |
| 2024-03-06 | 459.99 | 460.00 | 401.00 | 400.52 | 404.12 | 3.60 | 0.90% | 1,084 | 438,066 |
| 2024-03-01 | 406.00 | 406.00 | 400.00 | 425.00 | 400.52 | -24.48 | -5.76% | 409 | 163,813 |
| 2024-02-29 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00 | 0.00% | 394 | 167,450 |
| 2024-02-28 | 425.00 | 425.00 | 425.00 | 425.01 | 425.00 | -0.01 | 0.00% | 647 | 274,975 |
| 2024-02-27 | 426.00 | 426.00 | 425.00 | 500.00 | 425.01 | -74.99 | -15.00% | 1,015 | 431,385 |
| 2024-02-26 | 500.00 | 500.00 | 500.00 | 501.00 | 500.00 | -1.00 | -0.20% | 1,433 | 716,500 |
| 2024-02-23 | 569.99 | 569.99 | 501.00 | 550.00 | 501.00 | -49.00 | -8.91% | 523 | 262,023 |
| 2024-02-19 | 550.00 | 550.00 | 550.00 | 574.00 | 550.00 | -24.00 | -4.18% | 100 | 55,000 |
| 2024-02-15 | 500.00 | 574.00 | 500.00 | 574.99 | 574.00 | -0.99 | -0.17% | 2,109 | 1,210,566 |
| 2024-02-14 | 599.98 | 599.98 | 550.00 | 599.98 | 574.99 | -24.99 | -4.17% | 168 | 96,598 |
| 2024-02-13 | 550.00 | 599.98 | 550.00 | 550.35 | 599.98 | 49.63 | 9.02% | 933 | 559,781 |
| 2024-02-08 | 551.00 | 551.00 | 550.01 | 551.73 | 550.35 | -1.38 | -0.25% | 1,720 | 946,602 |
| 2024-02-01 | 560.03 | 560.03 | 550.00 | 560.62 | 551.73 | -8.89 | -1.59% | 1,209 | 667,042 |
| 2024-01-29 | 605.00 | 605.00 | 560.03 | 603.09 | 560.62 | -42.47 | -7.04% | 1,521 | 852,703 |
| 2024-01-22 | 605.00 | 605.00 | 603.00 | 605.00 | 603.09 | -1.91 | -0.32% | 100 | 60,309 |
| 2024-01-15 | 605.02 | 605.02 | 605.00 | 620.00 | 605.00 | -15.00 | -2.42% | 511 | 309,155 |
| 2024-01-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.00 | 0.00% | 10 | 6,200 |
| 2023-12-28 | 620.00 | 620.00 | 620.00 | 648.00 | 620.00 | -28.00 | -4.32% | 1 | 620 |
| 2023-12-20 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.00 | 0.00% | 1,520 | 984,960 |
| 2023-12-11 | 648.00 | 648.00 | 648.00 | 603.15 | 648.00 | 44.85 | 7.44% | 30 | 19,440 |
| 2023-12-06 | 610.00 | 610.00 | 603.00 | 637.62 | 603.15 | -34.47 | -5.41% | 386 | 232,816 |
| 2023-12-04 | 648.00 | 648.00 | 603.01 | 602.05 | 637.62 | 35.57 | 5.91% | 65 | 41,445 |
| 2023-11-23 | 602.05 | 602.05 | 602.05 | 603.00 | 602.05 | -0.95 | -0.16% | 4 | 2,408 |
| 2023-11-22 | 603.00 | 603.00 | 603.00 | 648.00 | 603.00 | -45.00 | -6.94% | 40 | 24,120 |
| 2023-11-21 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.00 | 0.00% | 50 | 32,400 |
| 2023-11-20 | 648.00 | 648.00 | 648.00 | 650.00 | 648.00 | -2.00 | -0.31% | 47 | 30,456 |
| 2023-11-02 | 650.00 | 650.00 | 650.00 | 600.06 | 650.00 | 49.94 | 8.32% | 25 | 16,250 |
| 2023-10-26 | 600.06 | 600.06 | 600.06 | 600.06 | 600.06 | 0.00 | 0.00% | 2 | 1,200 |
| 2023-10-24 | 600.06 | 600.06 | 600.06 | 640.00 | 600.06 | -39.94 | -6.24% | 11 | 6,601 |
| 2023-10-23 | 640.00 | 640.00 | 640.00 | 640.02 | 640.00 | -0.02 | 0.00% | 219 | 140,160 |
| 2023-10-04 | 640.02 | 640.02 | 640.02 | 640.02 | 640.02 | 0.00 | 0.00% | 74 | 47,361 |
| 2023-09-29 | 640.02 | 640.02 | 640.02 | 728.00 | 640.02 | -87.98 | -12.09% | 9 | 5,760 |
| 2023-09-19 | 728.00 | 728.00 | 728.00 | 736.00 | 728.00 | -8.00 | -1.09% | 200 | 145,600 |
| 2023-08-31 | 736.00 | 736.00 | 736.00 | 640.01 | 736.00 | 95.99 | 15.00% | 2 | 1,472 |
| 2023-08-30 | 640.01 | 640.01 | 640.01 | 640.01 | 640.01 | 0.00 | 0.00% | 50 | 32,001 |
| 2023-08-24 | 640.01 | 640.01 | 640.01 | 640.00 | 640.01 | 0.01 | 0.00% | 2 | 1,280 |
| 2023-08-17 | 640.01 | 640.01 | 640.00 | 640.01 | 640.00 | -0.01 | 0.00% | 70 | 44,800 |
| 2023-08-14 | 640.01 | 640.01 | 640.01 | 750.00 | 640.01 | -109.99 | -14.67% | 84 | 53,761 |
| 2023-08-07 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 1 | 750 |
| 2023-07-24 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 53 | 39,750 |
| 2023-07-05 | 750.00 | 750.00 | 750.00 | 695.00 | 750.00 | 55.00 | 7.91% | 5 | 3,750 |
| 2023-06-19 | 695.00 | 695.00 | 695.00 | 610.00 | 695.00 | 85.00 | 13.93% | 35 | 24,325 |
| 2023-06-14 | 610.00 | 610.00 | 610.00 | 600.02 | 610.00 | 9.98 | 1.66% | 165 | 100,650 |
| 2023-06-09 | 600.02 | 600.02 | 600.02 | 600.01 | 600.02 | 0.01 | 0.00% | 400 | 240,008 |
| 2023-06-08 | 600.01 | 600.01 | 600.01 | 600.00 | 600.01 | 0.01 | 0.00% | 19 | 11,400 |
| 2023-06-07 | 600.00 | 600.00 | 600.00 | 575.16 | 600.00 | 24.84 | 4.32% | 58 | 34,800 |
| 2023-05-22 | 650.00 | 650.00 | 571.00 | 650.00 | 575.16 | -74.84 | -11.51% | 19 | 10,928 |
| 2023-05-16 | 650.00 | 650.00 | 650.00 | 605.80 | 650.00 | 44.20 | 7.30% | 70 | 45,500 |
| 2023-05-15 | 680.00 | 680.00 | 600.00 | 667.63 | 605.80 | -61.83 | -9.26% | 3,280 | 1,987,024 |
| 2023-05-11 | 700.00 | 700.00 | 665.00 | 666.00 | 667.63 | 1.63 | 0.24% | 3,557 | 2,374,760 |
| 2023-05-04 | 666.00 | 666.00 | 666.00 | 779.34 | 666.00 | -113.34 | -14.54% | 290 | 193,140 |
| 2023-05-03 | 800.00 | 800.00 | 714.00 | 840.00 | 779.34 | -60.66 | -7.22% | 162 | 126,253 |
| 2023-04-24 | 840.00 | 840.00 | 840.00 | 843.00 | 840.00 | -3.00 | -0.36% | 1 | 840 |
| 2023-04-14 | 843.00 | 843.00 | 843.00 | 800.00 | 843.00 | 43.00 | 5.38% | 20 | 16,860 |
| 2023-04-10 | 800.01 | 800.01 | 800.00 | 840.04 | 800.00 | -40.04 | -4.77% | 412 | 329,600 |
| 2023-04-06 | 843.00 | 843.00 | 840.00 | 845.00 | 840.04 | -4.96 | -0.59% | 171 | 143,647 |
| 2023-04-05 | 844.00 | 845.00 | 840.00 | 801.16 | 845.00 | 43.84 | 5.47% | 680 | 574,600 |
| 2023-03-30 | 800.00 | 805.00 | 800.00 | 800.00 | 801.16 | 1.16 | 0.15% | 1,295 | 1,037,502 |
| 2023-03-28 | 800.00 | 800.00 | 790.00 | 791.94 | 800.00 | 8.06 | 1.02% | 175 | 140,000 |
| 2023-03-23 | 790.00 | 800.00 | 790.00 | 872.00 | 791.94 | -80.06 | -9.18% | 620 | 491,003 |
| 2023-03-17 | 872.00 | 872.00 | 872.00 | 872.99 | 872.00 | -0.99 | -0.11% | 2 | 1,744 |
| 2023-03-15 | 872.98 | 873.00 | 872.98 | 873.00 | 872.99 | -0.01 | 0.00% | 160 | 139,678 |
| 2023-03-13 | 873.00 | 873.00 | 873.00 | 873.87 | 873.00 | -0.87 | -0.10% | 50 | 43,650 |
| 2023-03-09 | 847.00 | 873.87 | 847.00 | 771.00 | 873.87 | 102.87 | 13.34% | 147 | 128,459 |
| 2023-03-07 | 771.00 | 771.00 | 771.00 | 761.00 | 771.00 | 10.00 | 1.31% | 279 | 215,109 |
| 2023-03-01 | 820.00 | 820.00 | 761.00 | 740.00 | 761.00 | 21.00 | 2.84% | 135 | 102,735 |
| 2023-02-17 | 740.00 | 740.00 | 740.00 | 745.00 | 740.00 | -5.00 | -0.67% | 294 | 217,560 |
| 2023-02-15 | 745.00 | 745.00 | 745.00 | 780.00 | 745.00 | -35.00 | -4.49% | 294 | 219,030 |
| 2023-02-10 | 780.00 | 780.00 | 780.00 | 788.90 | 780.00 | -8.90 | -1.13% | 94 | 73,320 |
| 2023-02-08 | 780.00 | 789.99 | 780.00 | 780.22 | 788.90 | 8.68 | 1.11% | 55 | 43,390 |
| 2023-02-02 | 780.00 | 789.99 | 780.00 | 782.56 | 780.22 | -2.34 | -0.30% | 46 | 35,890 |
| 2023-02-01 | 790.00 | 790.00 | 780.00 | 792.00 | 782.56 | -9.44 | -1.19% | 195 | 152,599 |
| 2023-01-24 | 792.00 | 792.00 | 792.00 | 790.05 | 792.00 | 1.95 | 0.25% | 1 | 792 |
| 2023-01-19 | 790.00 | 795.00 | 790.00 | 780.00 | 790.05 | 10.05 | 1.29% | 950 | 750,548 |
| 2023-01-18 | 780.00 | 780.00 | 780.00 | 704.02 | 780.00 | 75.98 | 10.79% | 10 | 7,800 |
| 2023-01-17 | 704.03 | 704.03 | 704.01 | 704.04 | 704.02 | -0.02 | 0.00% | 150 | 105,603 |
| 2023-01-13 | 704.04 | 704.04 | 704.04 | 703.01 | 704.04 | 1.03 | 0.15% | 200 | 140,808 |
| 2023-01-12 | 703.00 | 704.00 | 703.00 | 795.00 | 703.01 | -91.99 | -11.57% | 200 | 140,602 |
| 2023-01-09 | 795.00 | 795.00 | 795.00 | 793.00 | 795.00 | 2.00 | 0.25% | 20 | 15,900 |
| 2022-12-27 | 705.00 | 793.00 | 704.00 | 794.05 | 793.00 | -1.05 | -0.13% | 551 | 436,943 |
| 2022-12-26 | 790.00 | 795.00 | 790.00 | 795.00 | 794.05 | -0.95 | -0.12% | 185 | 146,899 |
| 2022-12-16 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.00 | 0.00% | 1 | 795 |
| 2022-12-15 | 795.00 | 795.00 | 795.00 | 800.00 | 795.00 | -5.00 | -0.63% | 209 | 166,155 |
| 2022-12-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 2 | 1,600 |
| 2022-12-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 1 | 800 |
| 2022-12-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 50 | 40,000 |
| 2022-12-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 7 | 5,600 |
| 2022-11-28 | 800.00 | 800.00 | 800.00 | 819.00 | 800.00 | -19.00 | -2.32% | 15 | 12,000 |
| 2022-11-04 | 819.00 | 819.00 | 819.00 | 783.00 | 819.00 | 36.00 | 4.60% | 33 | 27,027 |
| 2022-10-28 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 0.00 | 0.00% | 41 | 32,103 |
| 2022-10-26 | 783.00 | 783.00 | 783.00 | 681.00 | 783.00 | 102.00 | 14.98% | 9 | 7,047 |
| 2022-10-10 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0.00 | 0.00% | 579 | 394,299 |
| 2022-10-07 | 681.00 | 681.00 | 681.00 | 680.01 | 681.00 | 0.99 | 0.15% | 492 | 335,052 |
| 2022-09-29 | 680.01 | 680.01 | 680.01 | 680.01 | 680.01 | 0.00 | 0.00% | 10 | 6,800 |
| 2022-09-26 | 680.01 | 680.01 | 680.01 | 680.00 | 680.01 | 0.01 | 0.00% | 23 | 15,640 |
| 2022-09-20 | 680.01 | 680.01 | 680.00 | 680.00 | 680.00 | 0.00 | 0.00% | 354 | 240,720 |
| 2022-09-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00 | 0.00% | 790 | 537,200 |
| 2022-09-09 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00 | 0.00% | 10 | 6,800 |
| 2022-09-08 | 680.01 | 680.01 | 680.00 | 680.36 | 680.00 | -0.36 | -0.05% | 592 | 402,560 |
| 2022-09-02 | 681.00 | 681.00 | 680.00 | 681.00 | 680.36 | -0.64 | -0.09% | 100 | 68,036 |
| 2022-08-19 | 681.00 | 681.00 | 681.00 | 680.03 | 681.00 | 0.97 | 0.14% | 3 | 2,043 |
| 2022-08-15 | 680.00 | 700.00 | 680.00 | 750.00 | 680.03 | -69.97 | -9.33% | 631 | 429,099 |
| 2022-08-09 | 750.00 | 750.00 | 750.00 | 780.00 | 750.00 | -30.00 | -3.85% | 600 | 450,000 |
| 2022-08-08 | 780.00 | 780.00 | 780.00 | 900.00 | 780.00 | -120.00 | -13.33% | 1,151 | 897,780 |
| 2022-07-18 | 900.00 | 900.00 | 900.00 | 800.71 | 900.00 | 99.29 | 12.40% | 18 | 16,200 |
| 2022-07-08 | 801.00 | 801.00 | 800.00 | 805.00 | 800.71 | -4.29 | -0.53% | 585 | 468,415 |
| 2022-07-07 | 805.00 | 805.00 | 805.00 | 899.00 | 805.00 | -94.00 | -10.46% | 635 | 511,175 |
| 2022-07-05 | 899.00 | 899.00 | 899.00 | 900.00 | 899.00 | -1.00 | -0.11% | 15 | 13,485 |
| 2022-06-21 | 900.00 | 900.00 | 900.00 | 896.75 | 900.00 | 3.25 | 0.36% | 4 | 3,600 |
| 2022-06-17 | 896.75 | 896.75 | 896.75 | 896.75 | 896.75 | 0.00 | 0.00% | 2 | 1,794 |
| 2022-06-08 | 896.00 | 899.00 | 896.00 | 897.00 | 896.75 | -0.25 | -0.03% | 48 | 43,044 |
| 2022-06-02 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0.00 | 0.00% | 12 | 10,764 |
| 2022-05-25 | 897.00 | 897.00 | 897.00 | 819.85 | 897.00 | 77.15 | 9.41% | 13 | 11,661 |
| 2022-05-16 | 850.00 | 850.00 | 801.00 | 801.00 | 819.85 | 18.85 | 2.35% | 26 | 21,316 |
| 2022-05-12 | 801.00 | 801.00 | 801.00 | 800.00 | 801.00 | 1.00 | 0.13% | 50 | 40,050 |
| 2022-05-11 | 800.00 | 800.00 | 800.00 | 900.00 | 800.00 | -100.00 | -11.11% | 10 | 8,000 |
| 2022-05-05 | 900.00 | 900.00 | 900.00 | 889.00 | 900.00 | 11.00 | 1.24% | 3 | 2,700 |
| 2022-05-04 | 889.00 | 889.00 | 889.00 | 780.00 | 889.00 | 109.00 | 13.97% | 50 | 44,450 |
| 2022-04-26 | 780.00 | 780.00 | 780.00 | 810.00 | 780.00 | -30.00 | -3.70% | 471 | 367,380 |
| 2022-04-22 | 810.00 | 810.00 | 810.00 | 889.00 | 810.00 | -79.00 | -8.89% | 150 | 121,500 |
| 2022-04-21 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.00 | 0.00% | 3 | 2,667 |
| 2022-04-18 | 889.00 | 889.00 | 889.00 | 899.99 | 889.00 | -10.99 | -1.22% | 4 | 3,556 |
| 2022-04-05 | 899.99 | 899.99 | 899.99 | 848.61 | 899.99 | 51.38 | 6.05% | 10 | 9,000 |
| 2022-04-01 | 848.00 | 850.00 | 848.00 | 850.00 | 848.61 | -1.39 | -0.16% | 160 | 135,778 |
| 2022-03-24 | 850.00 | 850.00 | 850.00 | 805.00 | 850.00 | 45.00 | 5.59% | 18 | 15,300 |
| 2022-03-09 | 805.00 | 805.00 | 805.00 | 801.82 | 805.00 | 3.18 | 0.40% | 75 | 60,375 |
| 2022-03-01 | 802.01 | 802.01 | 800.00 | 900.00 | 801.82 | -98.18 | -10.91% | 161 | 129,093 |
| 2022-02-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 179 | 161,100 |
| 2022-02-23 | 900.00 | 900.00 | 900.00 | 949.99 | 900.00 | -49.99 | -5.26% | 200 | 180,000 |
| 2022-02-22 | 949.99 | 949.99 | 949.99 | 900.10 | 949.99 | 49.89 | 5.54% | 7 | 6,650 |
| 2022-02-21 | 905.00 | 905.00 | 900.00 | 900.00 | 900.10 | 0.10 | 0.01% | 5,100 | 4,590,510 |
| 2022-02-18 | 900.00 | 900.00 | 900.00 | 899.99 | 900.00 | 0.01 | 0.00% | 876 | 788,400 |
| 2022-02-15 | 899.99 | 899.99 | 899.99 | 900.00 | 899.99 | -0.01 | 0.00% | 276 | 248,397 |
| 2022-02-14 | 900.00 | 900.00 | 900.00 | 856.11 | 900.00 | 43.89 | 5.13% | 43 | 38,700 |
| 2022-02-09 | 850.00 | 870.00 | 850.00 | 850.00 | 856.11 | 6.11 | 0.72% | 655 | 560,752 |
| 2022-02-07 | 850.00 | 850.00 | 850.00 | 800.00 | 850.00 | 50.00 | 6.25% | 1,334 | 1,133,900 |
| 2022-01-27 | 800.01 | 800.01 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 200 | 160,000 |
| 2022-01-25 | 800.01 | 800.01 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 500 | 400,000 |
| 2022-01-24 | 800.00 | 800.00 | 800.00 | 850.00 | 800.00 | -50.00 | -5.88% | 500 | 400,000 |
| 2022-01-14 | 850.00 | 850.00 | 850.00 | 800.00 | 850.00 | 50.00 | 6.25% | 10 | 8,500 |
| 2022-01-12 | 790.01 | 800.00 | 790.01 | 790.00 | 800.00 | 10.00 | 1.27% | 48 | 38,400 |
| 2022-01-11 | 790.00 | 790.00 | 790.00 | 800.00 | 790.00 | -10.00 | -1.25% | 98 | 77,420 |
| 2022-01-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 417 | 333,600 |
| 2022-01-03 | 800.00 | 800.00 | 800.00 | 755.17 | 800.00 | 44.83 | 5.94% | 3 | 2,400 |
| 2021-12-30 | 760.00 | 760.00 | 755.00 | 755.00 | 755.17 | 0.17 | 0.02% | 14,565 | 10,999,051 |
| 2021-12-27 | 755.00 | 755.00 | 755.00 | 838.89 | 755.00 | -83.89 | -10.00% | 231 | 174,405 |
| 2021-12-24 | 870.00 | 870.00 | 800.01 | 888.00 | 838.89 | -49.11 | -5.53% | 326 | 273,478 |
| 2021-12-22 | 888.00 | 888.00 | 888.00 | 900.00 | 888.00 | -12.00 | -1.33% | 303 | 269,064 |
| 2021-12-21 | 900.00 | 900.00 | 900.00 | 845.00 | 900.00 | 55.00 | 6.51% | 133 | 119,700 |
| 2021-12-20 | 845.00 | 845.00 | 845.00 | 830.00 | 845.00 | 15.00 | 1.81% | 206 | 174,070 |
| 2021-12-17 | 830.50 | 845.00 | 830.00 | 830.50 | 830.00 | -0.50 | -0.06% | 1,216 | 1,009,280 |
| 2021-12-16 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | 0.00 | 0.00% | 567 | 470,894 |
| 2021-12-14 | 800.01 | 830.50 | 800.01 | 830.50 | 830.50 | 0.00 | 0.00% | 27 | 22,424 |
| 2021-12-13 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | 0.00 | 0.00% | 80 | 66,440 |
| 2021-12-09 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | 0.00 | 0.00% | 964 | 800,602 |
| 2021-12-08 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | 0.00 | 0.00% | 568 | 471,724 |
| 2021-12-06 | 830.50 | 830.50 | 830.50 | 845.00 | 830.50 | -14.50 | -1.72% | 8 | 6,644 |
| 2021-12-02 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 0.00 | 0.00% | 1,192 | 1,007,240 |
| 2021-11-29 | 845.00 | 845.01 | 845.00 | 851.44 | 845.00 | -6.44 | -0.76% | 2,004 | 1,693,380 |
| 2021-11-22 | 850.01 | 860.00 | 850.01 | 850.01 | 851.44 | 1.43 | 0.17% | 49 | 41,721 |
| 2021-11-17 | 850.01 | 850.01 | 850.01 | 850.00 | 850.01 | 0.01 | 0.00% | 5 | 4,250 |
| 2021-11-12 | 850.00 | 850.00 | 850.00 | 909.00 | 850.00 | -59.00 | -6.49% | 487 | 413,950 |
| 2021-11-11 | 855.00 | 909.00 | 850.00 | 850.01 | 909.00 | 58.99 | 6.94% | 579 | 526,311 |
| 2021-11-08 | 850.01 | 850.01 | 850.01 | 850.00 | 850.01 | 0.01 | 0.00% | 8 | 6,800 |
| 2021-11-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00 | 0.00% | 105 | 89,250 |
| 2021-11-01 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00 | 0.00% | 23 | 19,550 |
| 2021-10-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00 | 0.00% | 10 | 8,500 |
| 2021-10-26 | 820.10 | 825.00 | 820.10 | 949.00 | 820.85 | -128.15 | -13.50% | 59 | 48,430 |
| 2021-10-22 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0.00 | 0.00% | 10 | 9,490 |
| 2021-10-21 | 949.00 | 949.00 | 949.00 | 950.00 | 949.00 | -1.00 | -0.11% | 10 | 9,490 |
| 2021-10-18 | 950.00 | 950.00 | 950.00 | 844.83 | 950.00 | 105.17 | 12.45% | 11 | 10,450 |
| 2021-10-11 | 900.05 | 900.05 | 815.10 | 900.01 | 844.83 | -55.18 | -6.13% | 20 | 16,897 |
| 2021-10-08 | 900.01 | 900.01 | 900.01 | 900.01 | 900.01 | 0.00 | 0.00% | 92 | 82,801 |
| 2021-10-07 | 900.01 | 900.01 | 900.01 | 950.01 | 900.01 | -50.00 | -5.26% | 3 | 2,700 |
| 2021-10-05 | 950.01 | 950.01 | 950.00 | 953.94 | 950.01 | -3.93 | -0.41% | 58 | 55,101 |
| 2021-10-04 | 900.01 | 959.00 | 900.01 | 901.70 | 953.94 | 52.24 | 5.79% | 172 | 164,078 |
| 2021-09-29 | 959.00 | 959.00 | 900.01 | 959.00 | 901.70 | -57.30 | -5.97% | 105 | 94,679 |
| 2021-09-28 | 959.00 | 959.00 | 959.00 | 964.00 | 959.00 | -5.00 | -0.52% | 1,580 | 1,515,220 |
| 2021-09-21 | 961.00 | 964.00 | 961.00 | 961.00 | 964.00 | 3.00 | 0.31% | 157 | 151,348 |
| 2021-09-20 | 960.00 | 961.00 | 960.00 | 960.00 | 961.00 | 1.00 | 0.10% | 59 | 56,699 |
| 2021-09-16 | 960.00 | 960.00 | 960.00 | 865.01 | 960.00 | 94.99 | 10.98% | 9 | 8,640 |
| 2021-09-15 | 865.01 | 865.01 | 865.01 | 886.00 | 865.01 | -20.99 | -2.37% | 100 | 86,501 |
| 2021-09-14 | 886.00 | 886.00 | 886.00 | 865.01 | 886.00 | 20.99 | 2.43% | 30 | 26,580 |
| 2021-09-13 | 865.01 | 865.01 | 865.01 | 886.84 | 865.01 | -21.83 | -2.46% | 4 | 3,460 |
| 2021-09-10 | 885.00 | 893.00 | 885.00 | 884.98 | 886.84 | 1.86 | 0.21% | 870 | 771,551 |
| 2021-09-08 | 884.00 | 885.00 | 884.00 | 885.00 | 884.98 | -0.02 | 0.00% | 200 | 176,996 |
| 2021-09-07 | 885.00 | 885.00 | 885.00 | 850.00 | 885.00 | 35.00 | 4.12% | 143 | 126,555 |
| 2021-09-02 | 850.00 | 850.00 | 850.00 | 849.00 | 850.00 | 1.00 | 0.12% | 546 | 464,100 |
| 2021-08-31 | 849.00 | 849.00 | 849.00 | 840.00 | 849.00 | 9.00 | 1.07% | 13 | 11,037 |
| 2021-08-24 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.00 | 0.00% | 100 | 84,000 |
| 2021-08-23 | 840.00 | 840.00 | 840.00 | 869.00 | 840.00 | -29.00 | -3.34% | 20 | 16,800 |
| 2021-08-18 | 870.00 | 870.00 | 869.00 | 870.00 | 869.00 | -1.00 | -0.11% | 20 | 17,380 |
| 2021-08-17 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.00 | 0.00% | 10 | 8,700 |
| 2021-08-16 | 870.00 | 870.00 | 870.00 | 851.82 | 870.00 | 18.18 | 2.13% | 50 | 43,500 |
| 2021-08-13 | 850.00 | 870.00 | 850.00 | 800.00 | 851.82 | 51.82 | 6.48% | 132 | 112,440 |
| 2021-08-12 | 800.00 | 800.00 | 800.00 | 893.55 | 800.00 | -93.55 | -10.47% | 1,000 | 800,000 |
| 2021-08-06 | 893.55 | 893.55 | 893.55 | 777.00 | 893.55 | 116.55 | 15.00% | 18 | 16,084 |
| 2021-07-26 | 777.00 | 777.00 | 777.00 | 801.15 | 777.00 | -24.15 | -3.01% | 10 | 7,770 |
| 2021-07-08 | 810.00 | 810.00 | 800.00 | 801.00 | 801.15 | 0.15 | 0.02% | 780 | 624,897 |
| 2021-07-07 | 880.00 | 899.00 | 801.00 | 899.00 | 801.00 | -98.00 | -10.90% | 562 | 450,162 |
| 2021-07-05 | 899.00 | 899.00 | 899.00 | 900.00 | 899.00 | -1.00 | -0.11% | 50 | 44,950 |
| 2021-06-30 | 900.00 | 900.00 | 900.00 | 800.86 | 900.00 | 99.14 | 12.38% | 8 | 7,200 |
| 2021-06-29 | 816.00 | 816.00 | 800.00 | 817.00 | 800.86 | -16.14 | -1.98% | 690 | 552,593 |
| 2021-06-22 | 817.00 | 817.00 | 817.00 | 816.00 | 817.00 | 1.00 | 0.12% | 190 | 155,230 |
| 2021-06-21 | 816.00 | 816.00 | 816.00 | 900.00 | 816.00 | -84.00 | -9.33% | 10 | 8,160 |
| 2021-06-10 | 900.00 | 900.00 | 900.00 | 850.00 | 900.00 | 50.00 | 5.88% | 350 | 315,000 |
| 2021-05-07 | 850.00 | 850.00 | 850.00 | 805.00 | 850.00 | 45.00 | 5.59% | 28 | 23,800 |
| 2021-05-06 | 801.00 | 805.00 | 800.00 | 852.50 | 805.00 | -47.50 | -5.57% | 243 | 195,615 |
| 2021-05-03 | 855.00 | 855.00 | 850.00 | 894.67 | 852.50 | -42.17 | -4.71% | 200 | 170,500 |
| 2021-04-22 | 880.00 | 900.00 | 880.00 | 900.00 | 894.67 | -5.33 | -0.59% | 15 | 13,420 |
| 2021-04-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 100 | 90,000 |
| 2021-04-20 | 900.00 | 900.00 | 900.00 | 888.93 | 900.00 | 11.07 | 1.25% | 10 | 9,000 |
| 2021-04-19 | 900.00 | 900.00 | 872.00 | 871.06 | 888.93 | 17.87 | 2.05% | 228 | 202,676 |
| 2021-04-16 | 875.00 | 875.00 | 869.00 | 881.36 | 871.06 | -10.30 | -1.17% | 274 | 238,670 |
| 2021-04-13 | 875.00 | 949.50 | 870.50 | 950.00 | 881.36 | -68.64 | -7.23% | 105 | 92,543 |
| 2021-04-12 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.00 | 0.00% | 1 | 950 |
| 2021-04-08 | 950.00 | 950.00 | 950.00 | 861.00 | 950.00 | 89.00 | 10.34% | 10 | 9,500 |
| 2021-04-07 | 861.00 | 861.00 | 861.00 | 897.89 | 861.00 | -36.89 | -4.11% | 52 | 44,772 |
| 2021-04-06 | 900.00 | 950.00 | 850.00 | 950.00 | 897.89 | -52.11 | -5.49% | 478 | 429,191 |
| 2021-04-05 | 936.20 | 950.00 | 936.20 | 841.63 | 950.00 | 108.37 | 12.88% | 168 | 159,600 |
| 2021-04-02 | 886.00 | 886.00 | 820.00 | 895.34 | 841.63 | -53.71 | -6.00% | 816 | 686,770 |
| 2021-04-01 | 900.00 | 961.00 | 845.00 | 993.31 | 895.34 | -97.97 | -9.86% | 1,309 | 1,172,000 |
| 2021-03-31 | 990.00 | 1,000.00 | 990.00 | 990.00 | 993.31 | 3.31 | 0.33% | 865 | 859,213 |
| 2021-03-30 | 891.00 | 990.00 | 891.00 | 890.02 | 990.00 | 99.98 | 11.23% | 353 | 349,470 |
| 2021-03-29 | 900.00 | 900.00 | 890.00 | 900.00 | 890.02 | -9.98 | -1.11% | 501 | 445,900 |
| 2021-03-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 100 | 90,000 |
| 2021-03-24 | 990.00 | 990.00 | 900.00 | 899.66 | 900.00 | 0.34 | 0.04% | 298 | 268,200 |
| 2021-03-23 | 900.00 | 901.00 | 885.00 | 993.57 | 899.66 | -93.91 | -9.45% | 595 | 535,298 |
| 2021-03-18 | 940.00 | 1,000.00 | 940.00 | 1,000.00 | 993.57 | -6.43 | -0.64% | 112 | 111,280 |
| 2021-03-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 0.00% | 17 | 17,000 |
| 2021-03-15 | 1,000.00 | 1,000.00 | 1,000.00 | 932.59 | 1,000.00 | 67.41 | 7.23% | 2 | 2,000 |
| 2021-03-05 | 930.00 | 935.00 | 930.00 | 946.00 | 932.59 | -13.41 | -1.42% | 290 | 270,451 |
| 2021-03-04 | 946.00 | 946.00 | 946.00 | 956.00 | 946.00 | -10.00 | -1.05% | 40 | 37,840 |
| 2021-03-03 | 998.00 | 998.00 | 946.00 | 997.98 | 956.00 | -41.98 | -4.21% | 460 | 439,760 |
| 2021-03-02 | 997.00 | 998.00 | 997.00 | 950.00 | 997.98 | 47.98 | 5.05% | 204 | 203,588 |
| 2021-03-01 | 950.00 | 998.00 | 950.00 | 950.54 | 950.00 | -0.54 | -0.06% | 678 | 644,100 |
| 2021-02-24 | 970.00 | 970.00 | 950.00 | 999.06 | 950.54 | -48.52 | -4.86% | 298 | 283,261 |
| 2021-02-23 | 999.00 | 1,000.00 | 999.00 | 981.50 | 999.06 | 17.56 | 1.79% | 342 | 341,679 |
| 2021-02-22 | 999.00 | 999.00 | 950.00 | 957.56 | 981.50 | 23.94 | 2.50% | 280 | 274,820 |
| 2021-02-19 | 900.00 | 970.00 | 900.00 | 945.27 | 957.56 | 12.29 | 1.30% | 186 | 178,106 |
| 2021-02-18 | 949.00 | 950.00 | 856.00 | 942.82 | 945.27 | 2.45 | 0.26% | 1,364 | 1,289,348 |
| 2021-02-17 | 940.00 | 950.00 | 940.00 | 930.00 | 942.82 | 12.82 | 1.38% | 209 | 197,049 |
| 2021-02-11 | 930.00 | 930.00 | 930.00 | 940.00 | 930.00 | -10.00 | -1.06% | 300 | 279,000 |
| 2021-02-10 | 999.00 | 999.00 | 940.00 | 999.00 | 940.00 | -59.00 | -5.91% | 441 | 414,540 |
| 2021-02-08 | 999.00 | 999.00 | 999.00 | 994.83 | 999.00 | 4.17 | 0.42% | 2 | 1,998 |
| 2021-02-05 | 994.00 | 995.00 | 994.00 | 950.00 | 994.83 | 44.83 | 4.72% | 115 | 114,405 |
| 2021-02-03 | 950.00 | 950.00 | 950.00 | 855.94 | 950.00 | 94.06 | 10.99% | 58 | 55,100 |
| 2021-02-01 | 900.00 | 900.00 | 850.00 | 860.00 | 855.94 | -4.06 | -0.47% | 305 | 261,062 |
| 2021-01-28 | 860.00 | 860.00 | 860.00 | 900.00 | 860.00 | -40.00 | -4.44% | 400 | 344,000 |
| 2021-01-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 100 | 90,000 |
| 2021-01-20 | 950.00 | 1,000.00 | 900.00 | 889.12 | 900.00 | 10.88 | 1.22% | 1,605 | 1,444,500 |
| 2021-01-19 | 869.00 | 999.00 | 801.00 | 876.08 | 889.12 | 13.04 | 1.49% | 249 | 221,391 |
| 2021-01-18 | 999.00 | 999.00 | 875.50 | 875.10 | 876.08 | 0.98 | 0.11% | 3,051 | 2,672,920 |
| 2021-01-05 | 875.10 | 875.10 | 875.10 | 869.00 | 875.10 | 6.10 | 0.70% | 10 | 8,751 |
| 2021-01-04 | 869.00 | 869.00 | 869.00 | 999.76 | 869.00 | -130.76 | -13.08% | 20 | 17,380 |
| 2020-12-30 | 998.00 | 1,000.00 | 998.00 | 978.00 | 999.76 | 21.76 | 2.22% | 591 | 590,858 |