Дундаж ₮: 47.34
Дундаж Ш: 57,791
Сүүлчийн ₮: 6.00
Сүүлчийн Ш: 109,223
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 6.00 6.00 6.00 5.99 6.00 0.01 0.17% 109,223 655,338
2024-06-13 5.99 6.00 5.99 6.00 5.99 -0.01 -0.17% 52,664 315,457
2024-06-12 6.00 6.00 5.52 5.75 6.00 0.25 4.35% 75,666 453,996
2024-06-11 6.00 6.00 5.65 5.66 5.75 0.09 1.59% 137,995 793,471
2024-06-10 6.00 6.00 5.66 6.00 5.66 -0.34 -5.67% 60,659 343,330
2024-06-07 6.00 6.00 6.00 5.70 6.00 0.30 5.26% 1,325 7,950
2024-06-06 6.00 6.00 5.70 6.00 5.70 -0.30 -5.00% 200,522 1,142,975
2024-06-05 6.00 6.00 5.80 6.00 6.00 0.00 0.00% 118,354 710,124
2024-06-04 6.50 6.50 5.60 6.50 6.00 -0.50 -7.69% 60,504 363,024
2024-06-03 6.50 6.50 6.50 6.50 6.50 0.00 0.00% 535 3,478
2024-05-30 6.50 6.50 6.50 6.50 6.50 0.00 0.00% 513 3,335
2024-05-29 6.50 6.50 6.50 6.50 6.50 0.00 0.00% 341 2,217
2024-05-28 6.50 6.50 6.50 6.35 6.50 0.15 2.36% 149 969
2024-05-27 6.35 6.35 6.35 6.35 6.35 0.00 0.00% 25,300 160,655
2024-05-24 6.10 6.35 6.00 5.63 6.35 0.72 12.79% 55,231 350,717
2024-05-22 6.50 6.50 5.63 6.50 5.63 -0.87 -13.38% 151,547 853,210
2024-05-21 7.01 7.01 6.20 7.25 6.50 -0.75 -10.34% 99,376 645,944
2024-05-20 7.49 7.49 7.25 7.25 7.25 0.00 0.00% 11,851 85,920
2024-05-17 7.25 7.25 7.25 7.25 7.25 0.00 0.00% 2,250 16,313
2024-05-16 7.25 7.25 7.00 7.00 7.25 0.25 3.57% 10,100 73,225
2024-05-15 7.00 7.00 7.00 6.11 7.00 0.89 14.57% 3,350 23,450
2024-05-14 6.36 6.36 6.10 6.50 6.11 -0.39 -6.00% 112,000 684,320
2024-05-13 7.49 7.49 6.50 7.39 6.50 -0.89 -12.04% 526,291 3,420,892
2024-05-10 7.45 7.45 7.20 7.46 7.39 -0.07 -0.94% 95 702
2024-05-09 7.40 7.49 7.40 7.15 7.46 0.31 4.34% 25,000 186,500
2024-05-08 7.49 7.49 7.15 7.49 7.15 -0.34 -4.54% 15,910 113,757
2024-05-07 7.49 7.49 7.49 6.98 7.49 0.51 7.31% 69 517
2024-05-06 7.50 7.50 6.80 7.45 6.98 -0.47 -6.31% 45,373 316,704
2024-05-03 7.50 7.50 7.45 7.50 7.45 -0.05 -0.67% 55,375 412,544
2024-05-02 7.20 7.50 7.20 6.53 7.50 0.97 14.85% 1,750 13,125
2024-05-01 7.26 7.26 6.50 7.15 6.53 -0.62 -8.67% 402,013 2,625,145
2024-04-30 7.49 7.50 7.01 7.50 7.15 -0.35 -4.67% 229,382 1,640,081
2024-04-29 7.50 7.50 7.50 7.11 7.50 0.39 5.49% 4,301 32,258
2024-04-26 7.50 7.50 7.00 7.14 7.11 -0.03 -0.42% 219,865 1,563,240
2024-04-25 7.50 7.99 7.00 8.00 7.14 -0.86 -10.75% 826,064 5,898,097
2024-04-24 9.00 9.00 7.50 8.06 8.00 -0.06 -0.74% 542,028 4,336,224
2024-04-23 9.00 9.00 8.05 8.99 8.06 -0.93 -10.34% 28,449 229,299
2024-04-22 9.00 9.00 8.00 8.51 8.99 0.48 5.64% 347,080 3,120,249
2024-04-19 9.00 9.00 8.50 9.96 8.51 -1.45 -14.56% 109,195 929,249
2024-04-18 8.87 9.96 8.81 9.98 9.96 -0.02 -0.20% 13,684 136,293
2024-04-17 9.97 9.98 9.97 9.92 9.98 0.06 0.60% 2,334 23,293
2024-04-16 9.45 9.98 9.45 9.96 9.92 -0.04 -0.40% 212 2,103
2024-04-15 9.93 10.00 9.93 9.45 9.96 0.51 5.40% 16,035 159,709
2024-04-12 9.00 9.95 8.87 9.95 9.45 -0.50 -5.03% 263,633 2,491,332
2024-04-11 9.94 9.95 9.94 9.02 9.95 0.93 10.31% 109 1,085
2024-04-10 9.00 9.98 9.00 9.03 9.02 -0.01 -0.11% 12,953 116,836
2024-04-09 9.03 9.03 9.00 10.00 9.03 -0.97 -9.70% 123,906 1,118,871
2024-04-08 10.40 10.40 10.00 10.00 10.00 0.00 0.00% 6,724 67,240
2024-04-05 9.50 11.00 9.00 9.98 10.00 0.02 0.20% 119,086 1,190,860
2024-04-04 9.98 9.98 9.98 9.98 9.98 0.00 0.00% 2,241 22,365
2024-04-03 8.99 10.00 8.88 9.00 9.98 0.98 10.89% 20,967 209,251
2024-04-02 9.00 9.00 9.00 9.98 9.00 -0.98 -9.82% 3,300 29,700
2024-04-01 9.98 9.98 9.98 8.88 9.98 1.10 12.39% 2,311 23,064
2024-03-29 9.00 9.00 8.50 9.98 8.88 -1.10 -11.02% 4,077 36,204
2024-03-28 9.98 9.99 9.98 9.50 9.98 0.48 5.05% 110 1,098
2024-03-27 9.50 9.50 9.50 8.52 9.50 0.98 11.50% 9 86
2024-03-26 9.00 9.00 8.50 8.96 8.52 -0.44 -4.91% 1,199 10,215
2024-03-25 9.13 9.13 8.60 9.13 8.96 -0.17 -1.86% 3,265 29,254
2024-03-22 9.99 9.99 8.72 9.99 9.13 -0.86 -8.61% 14,182 129,482
2024-03-21 9.99 9.99 9.99 8.73 9.99 1.26 14.43% 30 300
2024-03-20 9.99 9.99 8.70 10.00 8.73 -1.27 -12.70% 45,329 395,722
2024-03-19 9.97 10.00 8.70 8.71 10.00 1.29 14.81% 55,738 557,380
2024-03-18 9.98 9.98 8.70 9.98 8.71 -1.27 -12.73% 20,993 182,849
2024-03-15 9.05 10.00 8.50 9.05 9.98 0.93 10.28% 25,865 258,133
2024-03-14 9.91 9.91 8.69 9.98 9.05 -0.93 -9.32% 13,998 126,682
2024-03-13 9.98 9.98 9.98 9.98 9.98 0.00 0.00% 102 1,018
2024-03-12 9.98 9.98 9.98 9.99 9.98 -0.01 -0.10% 1,375 13,723
2024-03-11 9.99 9.99 9.98 9.99 9.99 0.00 0.00% 5,110 51,049
2024-03-07 9.99 9.99 9.99 9.99 9.99 0.00 0.00% 50 500
2024-03-06 9.99 9.99 9.99 9.99 9.99 0.00 0.00% 2,721 27,183
2024-03-05 10.00 10.00 9.99 9.54 9.99 0.45 4.72% 12,843 128,302
2024-03-04 9.50 9.99 9.50 10.00 9.54 -0.46 -4.60% 20,102 191,773
2024-03-01 10.00 10.29 10.00 9.01 10.00 0.99 10.99% 8,360 83,600
2024-02-29 9.11 10.30 8.50 9.01 9.01 0.00 0.00% 252,097 2,271,394
2024-02-28 9.06 9.06 9.01 10.00 9.01 -0.99 -9.90% 30,704 276,643
2024-02-27 10.00 10.00 9.20 10.00 10.00 0.00 0.00% 36 360
2024-02-26 10.00 10.00 10.00 10.00 10.00 0.00 0.00% 10 100
2024-02-23 10.00 10.00 9.50 10.00 10.00 0.00 0.00% 1,523 15,230
2024-02-22 10.10 10.10 10.00 10.07 10.00 -0.07 -0.70% 1,334 13,340
2024-02-21 10.04 10.60 10.04 10.00 10.07 0.07 0.70% 7,715 77,690
2024-02-19 10.00 10.00 10.00 10.05 10.00 -0.05 -0.50% 32 320
2024-02-16 10.10 10.10 9.99 11.10 10.05 -1.05 -9.46% 35,049 352,242
2024-02-15 11.50 11.50 11.00 11.50 11.10 -0.40 -3.48% 1,677 18,615
2024-02-14 11.50 11.50 11.50 13.00 11.50 -1.50 -11.54% 132 1,518
2024-02-13 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 41 533
2024-02-09 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 310 4,030
2024-02-07 13.00 13.00 13.00 13.22 13.00 -0.22 -1.66% 2 26
2024-02-05 13.35 13.35 13.00 13.01 13.22 0.21 1.61% 11 145
2024-02-02 13.39 13.39 13.00 13.35 13.01 -0.34 -2.55% 3,305 42,998
2024-02-01 13.20 13.39 13.00 13.07 13.35 0.28 2.14% 410 5,474
2024-01-31 13.00 13.38 13.00 13.39 13.07 -0.32 -2.39% 2,630 34,374
2024-01-26 13.00 13.39 13.00 13.40 13.39 -0.01 -0.07% 2,245 30,061
2024-01-22 13.40 13.40 13.40 13.40 13.40 0.00 0.00% 70 938
2024-01-18 13.40 13.40 13.40 14.00 13.40 -0.60 -4.29% 122 1,635
2024-01-12 13.99 14.00 13.99 14.00 14.00 0.00 0.00% 1,972 27,608
2024-01-11 13.80 14.00 13.80 13.80 14.00 0.20 1.45% 8,415 117,810
2024-01-10 13.80 13.80 13.80 13.80 13.80 0.00 0.00% 570 7,866
2024-01-09 14.00 14.00 13.80 13.00 13.80 0.80 6.15% 2,008 27,710
2024-01-08 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 16,217 210,821
2024-01-05 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 3,049 39,637
2024-01-04 10.00 13.00 10.00 11.62 13.00 1.38 11.88% 4,565 59,345
2024-01-03 11.50 12.00 11.50 11.40 11.62 0.22 1.93% 4,300 49,966
2024-01-02 11.40 11.40 11.40 10.22 11.40 1.18 11.55% 98 1,117
2023-12-25 10.22 10.22 10.22 10.21 10.22 0.01 0.10% 1 10
2023-12-22 10.21 10.21 10.21 10.21 10.21 0.00 0.00% 7,772 79,352
2023-12-21 9.53 10.21 9.53 10.21 10.21 0.00 0.00% 1,003 10,241
2023-12-20 9.51 11.00 9.51 10.00 10.21 0.21 2.10% 19,430 198,380
2023-12-19 9.99 10.00 9.99 9.02 10.00 0.98 10.86% 253,200 2,532,000
2023-12-18 9.10 9.10 9.02 9.50 9.02 -0.48 -5.05% 100 902
2023-12-13 10.00 10.00 9.50 10.00 9.50 -0.50 -5.00% 1,069 10,156
2023-12-12 10.00 10.00 9.51 10.00 10.00 0.00 0.00% 1,202 12,020
2023-12-11 10.00 10.00 10.00 9.65 10.00 0.35 3.63% 495 4,950
2023-12-07 10.00 10.00 9.65 9.97 9.65 -0.32 -3.21% 22,017 212,464
2023-12-06 10.00 10.00 9.65 10.03 9.97 -0.06 -0.60% 217 2,163
2023-12-05 9.50 10.09 9.50 9.59 10.03 0.44 4.59% 1,103 11,063
2023-12-04 10.10 10.10 9.11 10.10 9.59 -0.51 -5.05% 505 4,843
2023-12-01 10.10 10.10 10.10 10.01 10.10 0.09 0.90% 1,000 10,100
2023-11-30 10.00 10.20 10.00 9.08 10.01 0.93 10.24% 517 5,175
2023-11-29 9.08 10.00 9.08 10.00 9.08 -0.92 -9.20% 17,436 158,319
2023-11-28 9.90 10.00 9.90 9.45 10.00 0.55 5.82% 108 1,080
2023-11-22 9.30 9.90 9.30 9.99 9.45 -0.54 -5.41% 20,667 195,303
2023-11-21 10.00 10.00 9.99 10.00 9.99 -0.01 -0.10% 84,022 839,380
2023-11-20 9.99 10.00 9.99 10.00 10.00 0.00 0.00% 12,000 120,000
2023-11-17 10.00 10.00 10.00 10.00 10.00 0.00 0.00% 51 510
2023-11-16 10.00 10.00 10.00 9.30 10.00 0.70 7.53% 7 70
2023-11-15 9.07 9.30 9.07 9.30 9.30 0.00 0.00% 1,245,100 11,579,430
2023-11-09 9.70 9.70 9.30 10.00 9.30 -0.70 -7.00% 10,705 99,557
2023-11-08 9.96 10.00 9.96 9.96 10.00 0.04 0.40% 118 1,180
2023-11-07 9.96 9.96 9.96 9.70 9.96 0.26 2.68% 13 129
2023-11-01 9.70 9.70 9.70 9.70 9.70 0.00 0.00% 1,500 14,550
2023-10-31 9.70 9.70 9.70 9.78 9.70 -0.08 -0.82% 1,400 13,580
2023-10-30 9.79 9.79 9.75 9.25 9.78 0.53 5.73% 6,000 58,680
2023-10-27 9.79 9.79 9.20 9.89 9.25 -0.64 -6.47% 16,745 154,891
2023-10-26 9.89 9.89 9.89 9.90 9.89 -0.01 -0.10% 10,000 98,900
2023-10-25 9.49 9.90 9.49 9.01 9.90 0.89 9.88% 28,300 280,170
2023-10-24 9.01 9.02 9.00 9.11 9.01 -0.10 -1.10% 43,276 389,917
2023-10-23 9.11 9.11 9.11 9.20 9.11 -0.09 -0.98% 16,492 150,242
2023-10-20 9.20 9.20 9.20 9.15 9.20 0.05 0.55% 5,000 46,000
2023-10-19 9.12 9.15 9.12 9.12 9.15 0.03 0.33% 16,000 146,400
2023-10-17 9.10 9.50 9.10 9.79 9.12 -0.67 -6.84% 94,131 858,475
2023-10-16 9.97 9.97 9.60 9.97 9.79 -0.18 -1.81% 10 98
2023-10-12 9.97 9.97 9.97 9.97 9.97 0.00 0.00% 2,500 24,925
2023-10-11 9.97 9.97 9.97 9.98 9.97 -0.01 -0.10% 492 4,905
2023-10-09 9.98 9.98 9.98 9.99 9.98 -0.01 -0.10% 2,000 19,960
2023-10-05 9.99 9.99 9.99 10.00 9.99 -0.01 -0.10% 500 4,995
2023-10-02 10.00 10.00 10.00 9.00 10.00 1.00 11.11% 2 20
2023-09-29 9.00 9.00 9.00 9.05 9.00 -0.05 -0.55% 24,512 220,608
2023-09-28 9.06 10.00 9.05 9.00 9.05 0.05 0.56% 22,395 202,675
2023-09-26 10.00 10.00 9.00 10.05 9.00 -1.05 -10.45% 9,332 83,988
2023-09-25 11.35 11.35 8.77 10.20 10.05 -0.15 -1.47% 8,001 80,410
2023-09-22 10.10 10.20 9.00 10.00 10.20 0.20 2.00% 352,674 3,597,275
2023-09-21 10.05 10.05 10.00 10.21 10.00 -0.21 -2.06% 317,239 3,172,390
2023-09-18 10.99 10.99 10.05 10.49 10.21 -0.28 -2.67% 22,067 225,304
2023-09-13 10.99 11.50 10.10 10.08 10.49 0.41 4.07% 15,110 158,504
2023-09-12 10.10 10.10 10.05 10.85 10.08 -0.77 -7.10% 26,930 271,454
2023-09-11 10.85 10.85 10.85 11.00 10.85 -0.15 -1.36% 1,005 10,904
2023-09-08 11.50 11.50 11.00 11.00 11.00 0.00 0.00% 763 8,393
2023-09-07 11.00 11.00 11.00 11.00 11.00 0.00 0.00% 10,057 110,627
2023-09-04 11.00 11.00 11.00 11.00 11.00 0.00 0.00% 12,076 132,836
2023-09-01 11.00 11.00 11.00 11.00 11.00 0.00 0.00% 7,100 78,100
2023-08-30 11.00 11.00 11.00 11.64 11.00 -0.64 -5.50% 9,063 99,693
2023-08-29 12.00 12.00 11.00 12.00 11.64 -0.36 -3.00% 8,100 94,284
2023-08-28 12.00 12.00 12.00 12.00 12.00 0.00 0.00% 41 492
2023-08-25 12.00 12.00 12.00 11.00 12.00 1.00 9.09% 3,300 39,600
2023-08-24 11.45 11.45 11.00 11.00 11.00 0.00 0.00% 8,656 95,216
2023-08-23 11.00 11.00 11.00 11.00 11.00 0.00 0.00% 3,600 39,600
2023-08-22 11.00 11.00 11.00 11.00 11.00 0.00 0.00% 45 495
2023-08-21 11.00 11.00 11.00 11.00 11.00 0.00 0.00% 2 22
2023-08-18 11.00 11.00 11.00 10.00 11.00 1.00 10.00% 3 33
2023-08-17 9.03 10.00 9.02 10.00 10.00 0.00 0.00% 127,672 1,276,720
2023-08-14 10.00 10.00 10.00 11.00 10.00 -1.00 -9.09% 7,098 70,980
2023-08-11 11.00 11.00 11.00 10.15 11.00 0.85 8.37% 1,450 15,950
2023-08-10 10.01 10.15 9.00 10.11 10.15 0.04 0.40% 250,282 2,540,362
2023-08-09 10.11 10.11 10.11 10.02 10.11 0.09 0.90% 2 20
2023-08-08 10.06 10.06 10.00 10.11 10.02 -0.09 -0.89% 45,000 450,900
2023-08-04 10.11 10.11 10.11 10.04 10.11 0.07 0.70% 29,372 296,951
2023-08-03 10.10 10.10 10.04 10.30 10.04 -0.26 -2.52% 51,104 513,084
2023-08-02 10.30 10.41 10.30 10.01 10.30 0.29 2.90% 523,299 5,389,980
2023-08-01 10.01 10.01 10.01 11.00 10.01 -0.99 -9.00% 10,000 100,100
2023-07-31 12.00 12.00 11.00 12.00 11.00 -1.00 -8.33% 168,006 1,848,066
2023-07-28 13.03 13.03 12.00 13.36 12.00 -1.36 -10.18% 200,000 2,400,000
2023-07-27 14.00 14.00 13.00 14.00 13.36 -0.64 -4.57% 17,000 227,120
2023-07-26 14.06 14.06 14.00 14.07 14.00 -0.07 -0.50% 32,083 449,162
2023-07-25 14.08 14.08 14.07 14.09 14.07 -0.02 -0.14% 6,000 84,420
2023-07-24 14.09 14.09 14.09 14.09 14.09 0.00 0.00% 28,000 394,520
2023-07-21 14.09 14.09 14.09 14.50 14.09 -0.41 -2.83% 53,000 746,770
2023-07-19 14.50 14.50 14.50 14.50 14.50 0.00 0.00% 3,000 43,500
2023-07-18 14.64 14.64 14.06 15.00 14.50 -0.50 -3.33% 54,015 783,218
2023-07-17 15.00 15.00 15.00 14.63 15.00 0.37 2.53% 8,000 120,000
2023-07-07 14.82 14.82 14.61 14.82 14.63 -0.19 -1.28% 20,849 305,021
2023-07-05 15.00 15.00 14.63 14.99 14.82 -0.17 -1.13% 10 148
2023-07-04 15.01 15.01 14.66 15.00 14.99 -0.01 -0.07% 109,500 1,641,405
2023-07-03 15.00 15.00 15.00 15.00 15.00 0.00 0.00% 67,457 1,011,855
2023-06-30 16.50 16.50 15.00 15.00 15.00 0.00 0.00% 10,424 156,360
2023-06-29 16.27 16.27 15.00 16.50 15.00 -1.50 -9.09% 27,500 412,500
2023-06-26 16.50 16.50 16.50 16.50 16.50 0.00 0.00% 4,000 66,000
2023-06-23 16.50 16.50 16.50 16.27 16.50 0.23 1.41% 5,000 82,500
2023-06-22 17.48 17.48 16.00 17.50 16.27 -1.23 -7.03% 93,308 1,518,121
2023-06-21 17.50 17.50 17.50 18.00 17.50 -0.50 -2.78% 39,000 682,500
2023-06-20 18.00 18.00 18.00 17.48 18.00 0.52 2.97% 36 648
2023-06-19 17.48 17.48 17.48 17.50 17.48 -0.02 -0.11% 1 17
2023-06-16 17.50 17.50 17.50 17.50 17.50 0.00 0.00% 142,860 2,500,050
2023-06-15 18.00 18.00 17.50 17.56 17.50 -0.06 -0.34% 1,005 17,588
2023-06-14 18.00 18.00 17.55 18.00 17.56 -0.44 -2.44% 2,027 35,594
2023-06-12 18.00 18.00 18.00 18.00 18.00 0.00 0.00% 200 3,600
2023-06-09 18.10 18.20 18.00 18.01 18.00 -0.01 -0.06% 10,888 195,984
2023-06-08 18.00 18.10 18.00 19.00 18.01 -0.99 -5.21% 16,020 288,520
2023-05-31 19.00 19.99 19.00 19.00 19.00 0.00 0.00% 18,011 342,209
2023-05-30 19.00 19.00 19.00 18.40 19.00 0.60 3.26% 518 9,842
2023-05-26 19.00 19.00 18.40 18.50 18.40 -0.10 -0.54% 113 2,079
2023-05-25 18.50 18.50 18.50 18.51 18.50 -0.01 -0.05% 277 5,125
2023-05-24 19.99 19.99 18.51 19.29 18.51 -0.78 -4.04% 1,040 19,250
2023-05-18 19.50 19.50 19.00 19.30 19.29 -0.01 -0.05% 70 1,350
2023-05-12 19.30 19.40 19.30 19.30 19.30 0.00 0.00% 10,100 194,930
2023-05-11 19.00 19.30 19.00 19.28 19.30 0.02 0.10% 685 13,221
2023-05-10 19.28 19.28 19.28 19.28 19.28 0.00 0.00% 999 19,261
2023-05-09 19.00 19.28 19.00 19.00 19.28 0.28 1.47% 641 12,358
2023-05-08 19.00 19.00 19.00 19.03 19.00 -0.03 -0.16% 33 627
2023-05-04 19.06 19.30 19.00 19.15 19.03 -0.12 -0.63% 6,822 129,823
2023-05-03 19.50 19.50 19.05 19.05 19.15 0.10 0.52% 225 4,309
2023-05-02 19.05 19.05 19.05 19.99 19.05 -0.94 -4.70% 2,211 42,120
2023-04-28 19.99 19.99 19.99 19.99 19.99 0.00 0.00% 20 400
2023-04-27 19.99 19.99 19.99 19.99 19.99 0.00 0.00% 4 80
2023-04-26 19.99 19.99 19.99 19.66 19.99 0.33 1.68% 300 5,997
2023-04-25 20.00 20.50 19.01 19.07 19.66 0.59 3.09% 1,338 26,305
2023-04-24 19.00 20.50 19.00 20.50 19.07 -1.43 -6.98% 63 1,201
2023-04-21 20.50 20.50 20.50 20.90 20.50 -0.40 -1.91% 125 2,563
2023-04-20 20.89 20.90 20.89 20.70 20.90 0.20 0.97% 3 63
2023-04-17 20.70 20.70 20.70 20.70 20.70 0.00 0.00% 5 104
2023-04-14 20.70 20.70 20.70 18.02 20.70 2.68 14.87% 97,765 2,023,736
2023-04-13 18.02 18.02 18.02 20.97 18.02 -2.95 -14.07% 1 18
2023-04-12 20.98 20.98 20.97 20.91 20.97 0.06 0.29% 12 252
2023-04-11 20.16 20.99 20.16 20.11 20.91 0.80 3.98% 296,016 6,189,695
2023-04-10 20.00 20.18 20.00 20.13 20.11 -0.02 -0.10% 5,027 101,093
2023-04-07 20.00 20.20 20.00 20.20 20.13 -0.07 -0.35% 25,000 503,250
2023-04-05 20.20 20.20 20.20 20.25 20.20 -0.05 -0.25% 300 6,060
2023-04-04 20.30 20.30 18.00 20.15 20.25 0.10 0.50% 251,168 5,086,152
2023-04-03 19.00 20.20 19.00 18.55 20.15 1.60 8.63% 320,400 6,456,060
2023-03-31 18.55 18.55 18.55 17.60 18.55 0.95 5.40% 400 7,420
2023-03-30 17.60 17.60 17.60 18.50 17.60 -0.90 -4.86% 1,259 22,158
2023-03-29 19.00 19.00 18.50 18.50 18.50 0.00 0.00% 5,002 92,537
2023-03-27 18.50 19.45 18.50 19.34 18.50 -0.84 -4.34% 3,010 55,685
2023-03-24 19.00 20.00 19.00 18.99 19.34 0.35 1.84% 1,245 24,078
2023-03-23 18.99 18.99 18.99 19.00 18.99 -0.01 -0.05% 3 57
2023-03-22 19.00 19.00 19.00 17.02 19.00 1.98 11.63% 783 14,877
2023-03-21 18.00 18.00 17.00 17.91 17.02 -0.89 -4.97% 76,799 1,307,119
2023-03-20 18.00 18.00 17.90 18.00 17.91 -0.09 -0.50% 20,311 363,770
2023-03-17 18.00 18.00 17.93 18.00 18.00 0.00 0.00% 81,038 1,458,684
2023-03-16 19.00 19.00 18.00 19.00 18.00 -1.00 -5.26% 76,060 1,369,080
2023-03-15 18.30 19.00 18.30 20.03 19.00 -1.03 -5.14% 6,785 128,915
2023-03-14 20.99 20.99 20.00 20.99 20.03 -0.96 -4.57% 352 7,051
2023-03-13 20.09 21.00 20.00 20.09 20.99 0.90 4.48% 15,172 318,460
2023-03-10 20.09 20.09 20.09 18.00 20.09 2.09 11.61% 1 20
2023-03-09 20.09 20.09 18.00 18.16 18.00 -0.16 -0.88% 47,372 852,696
2023-03-07 18.60 20.09 18.00 19.00 18.16 -0.84 -4.42% 320,940 5,828,270
2023-03-06 21.98 21.98 19.00 21.99 19.00 -2.99 -13.60% 74,447 1,414,493
2023-03-02 21.99 22.00 21.99 20.00 21.99 1.99 9.95% 326 7,169
2023-03-01 20.00 20.00 20.00 20.10 20.00 -0.10 -0.50% 146,000 2,920,000
2023-02-28 19.88 20.10 19.88 19.77 20.10 0.33 1.67% 19,143 384,774
2023-02-27 19.50 20.00 19.50 19.00 19.77 0.77 4.05% 21,000 415,170
2023-02-24 19.00 19.00 19.00 19.25 19.00 -0.25 -1.30% 953 18,107
2023-02-20 20.00 20.00 19.25 19.00 19.25 0.25 1.32% 8,635 166,224
2023-02-17 19.05 19.50 19.00 18.93 19.00 0.07 0.37% 25,050 475,950
2023-02-16 19.00 22.99 18.50 20.93 18.93 -2.00 -9.56% 36,011 681,688
2023-02-15 20.45 21.40 20.45 21.02 20.93 -0.09 -0.43% 5,030 105,278
2023-02-14 21.40 21.40 21.00 20.43 21.02 0.59 2.89% 8,574 180,225
2023-02-13 22.99 22.99 19.20 22.22 20.43 -1.79 -8.06% 2,748 56,142
2023-02-10 21.00 23.00 21.00 21.00 22.22 1.22 5.81% 7,197 159,917
2023-02-09 22.00 22.00 19.02 22.00 21.00 -1.00 -4.55% 2,646,939 55,585,719
2023-02-08 23.00 23.00 22.00 20.02 22.00 1.98 9.89% 578 12,716
2023-02-07 23.00 23.00 20.00 23.00 20.02 -2.98 -12.96% 208,208 4,168,324
2023-02-06 23.00 23.00 22.50 23.00 23.00 0.00 0.00% 5,655,998 130,087,954
2023-02-03 23.00 23.00 22.00 23.00 23.00 0.00 0.00% 10,062 231,426
2023-02-02 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 4,639 106,697
2023-02-01 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 160,004 3,680,092
2023-01-31 21.00 23.00 20.00 21.00 23.00 2.00 9.52% 6,760 155,480
2023-01-30 22.40 22.40 20.00 23.00 21.00 -2.00 -8.70% 96,055 2,017,155
2023-01-27 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 10,421 239,683
2023-01-26 22.40 26.45 22.40 24.19 23.00 -1.19 -4.92% 16,614 382,122
2023-01-25 23.00 26.00 23.00 23.99 24.19 0.20 0.83% 198,393 4,799,127
2023-01-24 22.00 23.99 20.00 23.00 23.99 0.99 4.30% 30,302 726,945
2023-01-23 25.00 25.00 21.90 25.00 23.00 -2.00 -8.00% 89,500 2,058,500
2023-01-19 28.00 28.00 24.99 28.10 25.00 -3.10 -11.03% 35,000 875,000
2023-01-18 28.00 29.00 28.00 28.06 28.10 0.04 0.14% 30,000 843,000
2023-01-17 28.00 28.10 28.00 28.00 28.06 0.06 0.21% 12,402 348,000
2023-01-16 31.00 31.00 28.00 32.50 28.00 -4.50 -13.85% 67,136 1,879,808
2023-01-13 32.65 32.65 32.50 32.67 32.50 -0.17 -0.52% 2,700 87,750
2023-01-12 35.00 35.00 30.60 35.84 32.67 -3.17 -8.84% 87,585 2,861,402
2023-01-11 42.00 42.00 35.00 40.00 35.84 -4.16 -10.40% 2,023 72,504
2023-01-10 43.00 43.00 40.00 42.00 40.00 -2.00 -4.76% 6,000 240,000
2023-01-09 44.00 44.00 42.00 43.78 42.00 -1.78 -4.07% 5,050 212,100
2023-01-06 34.00 44.00 33.20 39.00 43.78 4.78 12.26% 11,612 508,373
2023-01-05 40.00 40.00 39.00 44.84 39.00 -5.84 -13.02% 1,942 75,738
2022-12-30 38.00 44.84 35.00 39.00 44.84 5.84 14.97% 2,200 98,648
2022-12-28 39.00 39.00 39.00 39.00 39.00 0.00 0.00% 2,408 93,912
2022-12-27 38.00 39.00 35.00 39.63 39.00 -0.63 -1.59% 44,185 1,723,215
2022-12-23 40.00 40.00 39.01 42.00 39.63 -2.37 -5.64% 4,000 158,520
2022-12-22 42.00 42.00 42.00 44.90 42.00 -2.90 -6.46% 99 4,158
2022-12-21 42.00 45.00 42.00 45.00 44.90 -0.10 -0.22% 31 1,392
2022-12-19 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 6 270
2022-12-16 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 206 9,270
2022-12-15 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 5 225
2022-12-14 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 50 2,250
2022-12-13 40.00 45.00 40.00 42.00 45.00 3.00 7.14% 2,009 90,405
2022-12-12 42.00 42.00 42.00 43.50 42.00 -1.50 -3.45% 2,900 121,800
2022-12-09 43.50 43.50 43.50 38.00 43.50 5.50 14.47% 1,000 43,500
2022-12-08 38.00 38.00 38.00 37.00 38.00 1.00 2.70% 5 190
2022-12-06 37.00 37.00 37.00 42.26 37.00 -5.26 -12.45% 5,000 185,000
2022-12-02 42.51 45.91 42.00 42.51 42.26 -0.25 -0.59% 6,195 261,801
2022-12-01 45.91 45.91 42.51 50.01 42.51 -7.50 -15.00% 6,000 255,060
2022-11-30 50.00 50.01 50.00 54.00 50.01 -3.99 -7.39% 11,000 550,110
2022-11-29 58.00 58.00 54.00 60.04 54.00 -6.04 -10.06% 7,502 405,108
2022-11-28 61.00 61.00 60.00 64.07 60.04 -4.03 -6.29% 4,500 270,180
2022-11-25 64.50 64.50 64.00 64.00 64.07 0.07 0.11% 3,675 235,457
2022-11-22 64.00 64.00 64.00 74.00 64.00 -10.00 -13.51% 300 19,200
2022-11-17 74.00 74.00 74.00 75.00 74.00 -1.00 -1.33% 500 37,000
2022-11-16 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 1 75
2022-11-14 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 51 3,825
2022-11-09 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 6 450
2022-11-07 75.00 75.00 75.00 86.99 75.00 -11.99 -13.78% 1,332 99,900
2022-11-02 86.99 86.99 86.99 85.70 86.99 1.29 1.51% 50 4,350
2022-11-01 85.00 87.00 85.00 87.00 85.70 -1.30 -1.49% 100 8,570
2022-10-25 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 50 4,350
2022-10-24 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 30 2,610
2022-10-21 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 10 870
2022-10-20 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 8 696
2022-10-19 87.00 87.00 87.00 85.73 87.00 1.27 1.48% 114 9,918
2022-10-17 84.99 87.00 84.99 85.08 85.73 0.65 0.76% 1,200 102,876
2022-10-14 85.00 86.99 85.00 86.00 85.08 -0.92 -1.07% 208 17,697
2022-10-12 85.00 86.00 85.00 86.99 86.00 -0.99 -1.14% 102,645 8,827,470
2022-10-07 86.99 86.99 86.99 86.99 86.99 0.00 0.00% 6 522
2022-10-03 86.99 86.99 86.99 88.00 86.99 -1.01 -1.15% 138,196 12,021,670
2022-09-19 87.99 88.00 87.99 88.00 88.00 0.00 0.00% 1,000 88,000
2022-09-15 88.00 88.00 88.00 78.40 88.00 9.60 12.24% 500 44,000
2022-09-12 95.98 95.98 74.00 86.84 78.40 -8.44 -9.72% 1,000 78,400
2022-09-08 85.01 95.99 85.01 95.99 86.84 -9.15 -9.53% 600 52,104
2022-09-07 95.99 95.99 95.99 95.99 95.99 0.00 0.00% 41,100 3,945,189
2022-09-06 95.99 95.99 95.99 94.99 95.99 1.00 1.05% 53,737 5,158,215
2022-09-02 94.99 95.00 94.99 100.00 94.99 -5.01 -5.01% 41,008 3,895,350
2022-08-25 100.00 100.00 100.00 104.00 100.00 -4.00 -3.85% 2 200
2022-08-18 104.00 104.00 104.00 102.00 104.00 2.00 1.96% 50 5,200
2022-08-17 104.00 104.00 102.00 102.07 102.00 -0.07 -0.07% 5,050 515,100
2022-08-16 96.00 104.00 96.00 91.00 102.07 11.07 12.16% 1,111 113,400
2022-08-12 90.00 91.00 90.00 92.00 91.00 -1.00 -1.09% 131,950 12,007,450
2022-08-11 95.00 95.00 92.00 95.50 92.00 -3.50 -3.66% 227,005 20,884,460
2022-08-10 95.50 95.50 95.50 94.00 95.50 1.50 1.60% 188,503 18,002,037
2022-08-09 94.00 94.00 94.00 101.25 94.00 -7.25 -7.16% 211,574 19,887,956
2022-08-08 95.00 102.00 95.00 96.00 101.25 5.25 5.47% 30,950 3,133,688
2022-08-05 96.00 96.00 90.00 95.93 96.00 0.07 0.07% 1,072 102,912
2022-08-04 96.00 96.00 90.00 97.00 95.93 -1.07 -1.10% 9,392 900,975
2022-08-03 97.01 97.01 90.00 97.12 97.00 -0.12 -0.12% 5,800 562,600
2022-08-02 100.00 100.00 97.00 109.00 97.12 -11.88 -10.90% 3,659 355,362
2022-07-29 109.00 109.00 109.00 108.64 109.00 0.36 0.33% 54 5,886
2022-07-28 109.00 109.00 100.01 112.00 108.64 -3.36 -3.00% 1,453 157,854
2022-07-27 112.00 112.00 112.00 113.00 112.00 -1.00 -0.88% 350 39,200
2022-07-26 113.00 113.00 113.00 112.00 113.00 1.00 0.89% 1,900 214,700
2022-07-25 100.00 112.00 100.00 113.00 112.00 -1.00 -0.88% 5,388 603,456
2022-07-22 113.00 113.00 113.00 113.00 113.00 0.00 0.00% 170 19,210
2022-07-21 113.00 113.00 113.00 113.00 113.00 0.00 0.00% 100 11,300
2022-07-19 108.50 113.00 108.00 108.00 113.00 5.00 4.63% 1,970 222,610
2022-07-18 113.00 113.00 108.00 113.00 108.00 -5.00 -4.42% 348,385 37,625,580
2022-07-08 113.00 113.00 113.00 108.08 113.00 4.92 4.55% 500 56,500
2022-07-06 110.00 110.00 108.00 110.00 108.08 -1.92 -1.75% 7,500 810,600
2022-07-05 110.00 110.00 110.00 108.50 110.00 1.50 1.38% 549 60,390
2022-07-04 108.50 108.50 108.50 109.00 108.50 -0.50 -0.46% 3,300 358,050
2022-07-01 108.00 109.00 108.00 114.91 109.00 -5.91 -5.14% 7,151 779,459
2022-06-30 116.00 116.00 108.00 117.99 114.91 -3.08 -2.61% 1,000 114,910
2022-06-29 117.99 117.99 117.99 108.00 117.99 9.99 9.25% 8 944
2022-06-24 108.00 108.00 108.00 119.99 108.00 -11.99 -9.99% 5,000 540,000
2022-06-20 119.99 119.99 119.99 119.99 119.99 0.00 0.00% 150 17,999
2022-06-10 119.99 119.99 119.99 120.00 119.99 -0.01 -0.01% 75 8,999
2022-06-08 120.00 120.00 120.00 108.00 120.00 12.00 11.11% 130 15,600
2022-06-06 108.00 108.00 108.00 108.00 108.00 0.00 0.00% 1,000 108,000
2022-06-03 108.00 108.00 108.00 108.01 108.00 -0.01 -0.01% 36,142 3,903,336
2022-06-02 111.00 111.00 108.00 115.00 108.01 -6.99 -6.08% 279,461 30,184,583
2022-05-23 115.00 115.00 115.00 120.00 115.00 -5.00 -4.17% 10 1,150
2022-05-20 120.00 120.00 120.00 115.00 120.00 5.00 4.35% 5 600
2022-05-18 104.00 115.00 104.00 102.18 115.00 12.82 12.55% 3,500 402,500
2022-05-17 90.00 104.00 90.00 90.99 102.18 11.19 12.30% 8,050 822,549
2022-04-12 90.99 90.99 90.99 91.00 90.99 -0.01 -0.01% 13 1,183
2022-03-28 91.00 91.00 91.00 90.00 91.00 1.00 1.11% 1,000 91,000
2022-03-15 90.00 90.00 90.00 90.00 90.00 0.00 0.00% 8,660 779,400
2022-03-14 90.00 90.00 90.00 91.00 90.00 -1.00 -1.10% 3,255 292,950
2022-03-11 91.00 91.00 91.00 89.45 91.00 1.55 1.73% 10,980 999,180
2022-03-10 89.00 90.00 89.00 89.00 89.45 0.45 0.51% 19,942 1,783,812
2022-03-09 89.00 89.00 89.00 89.99 89.00 -0.99 -1.10% 10,955 974,995
2022-03-07 80.00 89.99 80.00 89.99 89.99 0.00 0.00% 247,900 22,308,521
2022-03-01 89.99 89.99 89.99 89.99 89.99 0.00 0.00% 4 360
2022-02-23 76.50 89.99 76.50 89.99 89.99 0.00 0.00% 114,310 10,286,757
2022-02-18 89.99 89.99 89.99 90.00 89.99 -0.01 -0.01% 66 5,939
2022-02-16 89.99 90.00 89.99 89.99 90.00 0.01 0.01% 1,083 97,470
2022-02-14 89.99 89.99 76.50 90.00 89.99 -0.01 -0.01% 26,739 2,406,243
2022-02-09 89.99 90.00 89.99 89.99 90.00 0.01 0.01% 500 45,000
2022-01-31 89.99 89.99 89.99 89.99 89.99 0.00 0.00% 52 4,679
2022-01-28 89.99 90.00 89.99 90.00 89.99 -0.01 -0.01% 109 9,809
2022-01-26 90.00 90.00 90.00 90.00 90.00 0.00 0.00% 12 1,080
2022-01-24 89.99 90.00 89.99 89.01 90.00 0.99 1.11% 1,060 95,400
2022-01-19 89.00 89.99 89.00 89.00 89.01 0.01 0.01% 8,700 774,387
2022-01-17 89.00 89.00 89.00 89.00 89.00 0.00 0.00% 8,600 765,400
2022-01-11 89.00 89.00 89.00 89.81 89.00 -0.81 -0.90% 110,100 9,798,900
2022-01-10 90.00 90.00 85.00 89.99 89.81 -0.18 -0.20% 15,454 1,387,924
2022-01-07 89.99 89.99 89.99 90.00 89.99 -0.01 -0.01% 400 35,996
2022-01-06 90.00 90.00 90.00 85.00 90.00 5.00 5.88% 5 450
2022-01-05 90.00 90.00 85.00 90.00 85.00 -5.00 -5.56% 117,155 9,958,175
2022-01-04 90.00 90.00 89.99 89.59 90.00 0.41 0.46% 610 54,900
2022-01-03 89.70 89.70 88.00 85.99 89.59 3.60 4.19% 1,500 134,385
2021-12-31 85.99 85.99 85.99 79.23 85.99 6.76 8.53% 896 77,047
2021-12-28 82.00 82.00 74.01 78.00 79.23 1.23 1.58% 2,450 194,114
2021-12-27 78.00 78.00 78.00 84.00 78.00 -6.00 -7.14% 8,200 639,600
2021-12-24 84.00 85.99 77.00 86.00 84.00 -2.00 -2.33% 9,006 756,504
2021-12-23 86.00 86.00 86.00 78.02 86.00 7.98 10.23% 300 25,800
2021-12-22 78.00 84.00 78.00 75.50 78.02 2.52 3.34% 8,030 626,501
2021-12-17 75.50 75.50 75.50 84.01 75.50 -8.51 -10.13% 500 37,750
2021-12-16 74.01 86.20 74.01 84.00 84.01 0.01 0.01% 26,300 2,209,463
2021-12-07 83.99 84.00 83.99 85.00 84.00 -1.00 -1.18% 6 504
2021-12-06 85.00 85.00 85.00 74.00 85.00 11.00 14.86% 500 42,500
2021-12-01 74.00 74.00 74.00 75.00 74.00 -1.00 -1.33% 4,250 314,500
2021-11-30 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 650 48,750
2021-11-29 87.90 87.90 75.00 87.40 75.00 -12.40 -14.19% 401,057 30,079,275
2021-11-25 87.40 87.40 87.40 76.00 87.40 11.40 15.00% 1,132 98,937
2021-11-24 87.38 87.40 76.00 76.44 76.00 -0.44 -0.58% 48,502 3,686,152
2021-11-22 78.00 80.00 76.00 80.00 76.44 -3.56 -4.45% 135,565 10,362,589
2021-11-19 80.00 80.00 80.00 79.75 80.00 0.25 0.31% 420 33,600
2021-11-18 76.00 80.00 76.00 76.00 79.75 3.75 4.93% 1,030 82,143
2021-11-17 79.30 79.30 76.00 78.00 76.00 -2.00 -2.56% 920,001 69,920,076
2021-11-16 75.00 78.00 75.00 69.00 78.00 9.00 13.04% 140,900 10,990,200
2021-11-15 69.00 69.00 69.00 69.00 69.00 0.00 0.00% 100 6,900
2021-11-12 69.00 69.00 69.00 75.00 69.00 -6.00 -8.00% 114 7,866
2021-11-11 66.02 75.00 66.02 74.48 75.00 0.52 0.70% 1,600 120,000
2021-11-10 69.00 74.50 68.99 69.00 74.48 5.48 7.94% 5,756 428,707
2021-11-09 65.00 69.00 65.00 60.00 69.00 9.00 15.00% 2,203 152,007
2021-11-04 60.00 60.00 60.00 69.98 60.00 -9.98 -14.26% 590 35,400
2021-11-02 69.98 69.98 69.98 69.72 69.98 0.26 0.37% 150 10,497
2021-11-01 69.97 69.98 68.00 69.99 69.72 -0.27 -0.39% 791 55,149
2021-10-28 60.02 70.00 60.00 69.99 69.99 0.00 0.00% 13,412 938,706
2021-10-27 69.99 69.99 69.99 63.70 69.99 6.29 9.87% 1,100 76,989
2021-10-26 70.00 70.00 60.00 70.01 63.70 -6.31 -9.01% 5,473 348,630
2021-10-25 70.01 70.01 70.01 67.97 70.01 2.04 3.00% 1,475 103,265
2021-10-22 68.01 70.00 67.60 70.00 67.97 -2.03 -2.90% 1,586 107,800
2021-10-21 70.00 70.00 70.00 74.50 70.00 -4.50 -6.04% 1,515 106,050
2021-10-20 74.50 74.50 74.50 70.00 74.50 4.50 6.43% 100 7,450
2021-10-19 70.00 70.00 70.00 76.40 70.00 -6.40 -8.38% 5,003 350,210
2021-10-18 79.99 79.99 71.50 84.00 76.40 -7.60 -9.05% 4,492 343,189
2021-10-14 89.50 89.50 81.00 88.33 84.00 -4.33 -4.90% 719,261 60,417,924
2021-10-13 90.00 90.00 85.00 96.00 88.33 -7.67 -7.99% 3,000 264,990
2021-10-12 96.00 96.00 96.00 109.00 96.00 -13.00 -11.93% 100 9,600
2021-09-21 110.00 110.00 109.00 113.00 109.00 -4.00 -3.54% 3,100 337,900
2021-09-17 113.00 113.00 113.00 113.00 113.00 0.00 0.00% 12 1,356
2021-08-25 113.00 113.00 113.00 115.00 113.00 -2.00 -1.74% 200 22,600
2021-08-06 115.00 115.00 115.00 118.00 115.00 -3.00 -2.54% 1,200 138,000
2021-08-03 100.30 118.00 100.30 118.00 118.00 0.00 0.00% 58,500 6,903,000
2021-07-27 118.00 118.00 118.00 103.00 118.00 15.00 14.56% 200 23,600
2021-07-24 103.00 103.00 103.00 120.00 103.00 -17.00 -14.17% 77 7,931
2021-07-07 120.00 120.00 120.00 115.00 120.00 5.00 4.35% 500 60,000
2021-07-05 115.00 115.00 115.00 110.00 115.00 5.00 4.55% 400 46,000
2021-07-02 100.00 110.00 100.00 103.00 110.00 7.00 6.80% 600 66,000
2021-06-30 103.00 103.00 103.00 96.00 103.00 7.00 7.29% 300 30,900
2021-06-22 96.00 96.00 96.00 85.72 96.00 10.28 11.99% 987 94,752
2021-06-21 85.00 86.00 85.00 85.00 85.72 0.72 0.85% 1,800 154,296
2021-06-16 73.10 85.00 73.10 86.00 85.00 -1.00 -1.16% 516 43,860
2021-05-24 86.00 86.00 86.00 85.00 86.00 1.00 1.18% 5,200 447,200
2021-05-21 75.00 85.00 75.00 86.00 85.00 -1.00 -1.16% 331,000 28,135,000
2021-05-12 86.00 86.00 86.00 84.00 86.00 2.00 2.38% 581 49,966
2021-03-24 84.00 84.00 84.00 85.77 84.00 -1.77 -2.06% 3,016 253,344
2021-03-19 85.50 86.00 85.50 86.00 85.77 -0.23 -0.27% 1,081 92,717
2021-03-18 86.00 86.00 86.00 84.84 86.00 1.16 1.37% 104 8,944
2021-03-16 84.50 84.99 84.50 84.50 84.84 0.34 0.40% 3,299 279,887
2021-03-11 84.50 84.50 84.50 84.99 84.50 -0.49 -0.58% 521 44,025
2021-03-10 84.99 84.99 84.99 85.00 84.99 -0.01 -0.01% 200 16,998
2021-03-09 85.00 85.00 85.00 83.00 85.00 2.00 2.41% 1,122 95,370
2021-03-03 71.00 83.00 71.00 82.91 83.00 0.09 0.11% 530 43,990
2021-03-01 80.00 83.00 80.00 83.00 82.91 -0.09 -0.11% 698 57,871
2021-02-26 83.00 83.00 83.00 83.00 83.00 0.00 0.00% 20 1,660
2021-02-25 83.00 83.00 83.00 80.00 83.00 3.00 3.75% 500 41,500
2021-02-23 71.00 80.00 71.00 79.14 80.00 0.86 1.09% 1,321 105,680
2021-02-19 79.00 80.00 79.00 80.00 79.14 -0.86 -1.08% 640 50,650
2021-02-17 80.00 80.00 80.00 81.80 80.00 -1.80 -2.20% 100 8,000
2021-02-16 81.00 84.00 80.00 84.00 81.80 -2.20 -2.62% 10,717 876,651
2021-02-15 85.00 85.00 84.00 84.81 84.00 -0.81 -0.96% 211 17,724
2021-02-11 81.00 85.00 81.00 80.33 84.81 4.48 5.58% 1,050 89,051
2021-02-10 80.00 88.50 80.00 77.00 80.33 3.33 4.32% 34,450 2,767,369
2021-02-09 70.00 77.00 70.00 67.10 77.00 9.90 14.75% 10,301 793,177
2021-02-08 70.00 70.00 67.10 70.00 67.10 -2.90 -4.14% 3,520 236,192
2021-02-05 67.00 70.00 67.00 70.00 70.00 0.00 0.00% 250 17,500
2021-02-04 70.00 70.00 70.00 67.00 70.00 3.00 4.48% 1,577 110,390
2021-02-03 67.00 67.00 67.00 59.00 67.00 8.00 13.56% 13,850 927,950
2021-02-02 59.00 59.00 59.00 58.00 59.00 1.00 1.72% 42,500 2,507,500
2021-02-01 58.00 58.00 58.00 53.00 58.00 5.00 9.43% 195,900 11,362,200
2021-01-29 53.00 53.00 53.00 53.00 53.00 0.00 0.00% 150,000 7,950,000
2021-01-27 53.00 53.00 53.00 58.00 53.00 -5.00 -8.62% 230,000 12,190,000
2021-01-11 580.00 580.00 580.00 586.00 580.00 -6.00 -1.02% 55 31,900
2021-01-04 586.00 586.00 586.00 529.00 586.00 57.00 10.78% 68 39,848
2020-12-31 529.00 529.00 529.00 529.00 529.00 0.00 0.00% 95 50,255
2020-12-28 529.00 529.00 529.00 521.00 529.00 8.00 1.54% 10 5,290
2020-12-24 521.00 521.00 521.00 495.00 521.00 26.00 5.25% 2,000 1,042,000