| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-23 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 0.00 | 0.00% | 2 | 48,760 |
| 2024-12-18 | 23,000.00 | 24,380.00 | 23,000.00 | 22,540.00 | 24,380.00 | 1,840.00 | 8.16% | 10 | 243,800 |
| 2024-11-29 | 22,540.00 | 22,540.00 | 22,540.00 | 26,500.00 | 22,540.00 | -3,960.00 | -14.94% | 15 | 338,100 |
| 2024-11-27 | 26,500.00 | 26,500.00 | 26,500.00 | 23,100.00 | 26,500.00 | 3,400.00 | 14.72% | 2 | 53,000 |
| 2024-11-20 | 23,100.00 | 23,100.00 | 23,100.00 | 23,000.00 | 23,100.00 | 100.00 | 0.43% | 75 | 1,732,500 |
| 2024-11-18 | 23,000.00 | 23,000.00 | 23,000.00 | 20,100.00 | 23,000.00 | 2,900.00 | 14.43% | 5 | 115,000 |
| 2024-11-14 | 20,100.00 | 20,100.00 | 20,100.00 | 20,000.00 | 20,100.00 | 100.00 | 0.50% | 80 | 1,608,000 |
| 2024-11-13 | 20,000.00 | 20,000.00 | 20,000.00 | 17,500.00 | 20,000.00 | 2,500.00 | 14.29% | 14 | 280,000 |
| 2024-11-12 | 16,900.00 | 18,000.00 | 16,900.00 | 16,900.00 | 17,500.00 | 600.00 | 3.55% | 55 | 962,500 |
| 2024-11-08 | 14,460.00 | 16,900.00 | 14,460.00 | 17,000.00 | 16,900.00 | -100.00 | -0.59% | 3 | 50,700 |
| 2024-11-07 | 17,000.00 | 17,000.00 | 17,000.00 | 15,930.00 | 17,000.00 | 1,070.00 | 6.72% | 5 | 85,000 |
| 2024-11-06 | 13,350.00 | 16,500.00 | 13,350.00 | 15,700.00 | 15,930.00 | 230.00 | 1.46% | 127 | 2,023,110 |
| 2024-11-05 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.00 | 0.00% | 2 | 31,400 |
| 2024-11-04 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.00 | 0.00% | 36 | 565,200 |
| 2024-10-25 | 15,700.00 | 15,700.00 | 15,700.00 | 15,600.00 | 15,700.00 | 100.00 | 0.64% | 1 | 15,700 |
| 2024-10-23 | 13,500.00 | 15,600.00 | 13,500.00 | 15,700.00 | 15,600.00 | -100.00 | -0.64% | 68 | 1,060,800 |
| 2024-10-07 | 15,700.00 | 15,700.00 | 15,700.00 | 15,800.00 | 15,700.00 | -100.00 | -0.63% | 2 | 31,400 |
| 2024-09-18 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.00 | 0.00% | 8 | 126,400 |
| 2024-09-17 | 15,800.00 | 15,800.00 | 15,800.00 | 13,800.00 | 15,800.00 | 2,000.00 | 14.49% | 1 | 15,800 |
| 2024-08-19 | 13,800.00 | 13,800.00 | 13,800.00 | 14,900.00 | 13,800.00 | -1,100.00 | -7.38% | 8 | 110,400 |
| 2024-08-09 | 14,900.00 | 14,900.00 | 14,900.00 | 13,800.00 | 14,900.00 | 1,100.00 | 7.97% | 1 | 14,900 |
| 2024-08-05 | 13,800.00 | 13,800.00 | 13,800.00 | 12,000.00 | 13,800.00 | 1,800.00 | 15.00% | 4 | 55,200 |
| 2024-07-24 | 12,000.00 | 12,000.00 | 12,000.00 | 12,680.00 | 12,000.00 | -680.00 | -5.36% | 7 | 84,000 |
| 2024-07-04 | 12,680.00 | 12,680.00 | 12,680.00 | 11,040.00 | 12,680.00 | 1,640.00 | 14.86% | 8 | 101,440 |
| 2024-06-18 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.00 | 0.00% | 6 | 66,240 |
| 2024-06-17 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.00 | 0.00% | 1 | 11,040 |
| 2024-06-14 | 11,040.00 | 11,040.00 | 11,040.00 | 9,605.00 | 11,040.00 | 1,435.00 | 14.94% | 4 | 44,160 |
| 2024-05-22 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.00 | 0.00% | 43 | 413,015 |
| 2024-05-20 | 9,610.00 | 9,610.00 | 9,600.00 | 9,610.00 | 9,605.00 | -5.00 | -0.05% | 58 | 557,090 |
| 2024-05-16 | 9,610.00 | 9,610.00 | 9,610.00 | 9,600.00 | 9,610.00 | 10.00 | 0.10% | 48 | 461,280 |
| 2024-05-13 | 9,600.00 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 100.00 | 1.05% | 20 | 192,000 |
| 2024-05-09 | 10,500.00 | 10,500.00 | 9,500.00 | 10,010.00 | 9,500.00 | -510.00 | -5.09% | 61 | 579,500 |
| 2024-05-08 | 11,130.00 | 11,130.00 | 10,010.00 | 10,500.00 | 10,010.00 | -490.00 | -4.67% | 3 | 30,030 |
| 2024-05-07 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.00 | 0.00% | 10 | 105,000 |
| 2024-05-06 | 10,500.00 | 10,500.00 | 10,500.00 | 11,130.00 | 10,500.00 | -630.00 | -5.66% | 50 | 525,000 |
| 2024-04-08 | 11,700.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,130.00 | -370.00 | -3.22% | 13 | 144,690 |
| 2024-03-27 | 12,100.00 | 12,100.00 | 11,500.00 | 12,100.00 | 11,500.00 | -600.00 | -4.96% | 39 | 448,500 |
| 2024-03-26 | 12,100.00 | 12,100.00 | 12,100.00 | 13,600.00 | 12,100.00 | -1,500.00 | -11.03% | 25 | 302,500 |
| 2024-03-25 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.00 | 0.00% | 3 | 40,800 |
| 2024-03-22 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.00 | 0.00% | 4 | 54,400 |
| 2024-01-10 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.00 | 0.00% | 2 | 27,200 |
| 2024-01-04 | 13,610.00 | 13,610.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.00 | 0.00% | 30 | 408,000 |
| 2024-01-03 | 13,600.00 | 13,600.00 | 13,600.00 | 16,000.00 | 13,600.00 | -2,400.00 | -15.00% | 3 | 40,800 |
| 2023-12-27 | 16,000.00 | 16,000.00 | 16,000.00 | 15,990.00 | 16,000.00 | 10.00 | 0.06% | 2 | 32,000 |
| 2023-12-26 | 15,990.00 | 15,990.00 | 15,990.00 | 14,300.00 | 15,990.00 | 1,690.00 | 11.82% | 4 | 63,960 |
| 2023-12-20 | 14,300.00 | 14,300.00 | 14,300.00 | 13,600.00 | 14,300.00 | 700.00 | 5.15% | 297 | 4,247,100 |
| 2023-12-13 | 13,600.00 | 13,600.00 | 13,600.00 | 13,000.00 | 13,600.00 | 600.00 | 4.62% | 28 | 380,800 |
| 2023-11-29 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00 | 0.00% | 2 | 26,000 |
| 2023-11-27 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00 | 0.00% | 1 | 13,000 |
| 2023-11-23 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.00 | 0.00% | 3 | 39,000 |
| 2023-11-09 | 13,000.00 | 13,000.00 | 13,000.00 | 12,980.00 | 13,000.00 | 20.00 | 0.15% | 10 | 130,000 |
| 2023-10-27 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 0.00 | 0.00% | 36 | 467,280 |
| 2023-10-26 | 12,980.00 | 12,980.00 | 12,980.00 | 11,300.00 | 12,980.00 | 1,680.00 | 14.87% | 10 | 129,800 |
| 2023-10-25 | 11,300.00 | 11,300.00 | 11,300.00 | 13,200.00 | 11,300.00 | -1,900.00 | -14.39% | 50 | 565,000 |
| 2023-10-24 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.00 | 0.00% | 29 | 382,800 |
| 2023-10-23 | 13,200.00 | 13,200.00 | 13,200.00 | 15,500.00 | 13,200.00 | -2,300.00 | -14.84% | 21 | 277,200 |
| 2023-10-12 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.00 | 0.00% | 1 | 15,500 |
| 2023-10-04 | 15,500.00 | 15,500.00 | 15,500.00 | 13,550.00 | 15,500.00 | 1,950.00 | 14.39% | 8 | 124,000 |
| 2023-09-22 | 13,550.00 | 13,550.00 | 13,550.00 | 15,500.00 | 13,550.00 | -1,950.00 | -12.58% | 1 | 13,550 |
| 2023-09-20 | 15,500.00 | 15,500.00 | 15,500.00 | 14,500.00 | 15,500.00 | 1,000.00 | 6.90% | 2 | 31,000 |
| 2023-09-19 | 14,500.00 | 14,500.00 | 14,500.00 | 15,500.00 | 14,500.00 | -1,000.00 | -6.45% | 10 | 145,000 |
| 2023-09-18 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.00 | 0.00% | 9 | 139,500 |
| 2023-09-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 500.00 | 3.33% | 50 | 775,000 |
| 2023-09-12 | 15,000.00 | 15,000.00 | 15,000.00 | 16,000.00 | 15,000.00 | -1,000.00 | -6.25% | 100 | 1,500,000 |
| 2023-09-05 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.00 | 0.00% | 1 | 16,000 |
| 2023-09-04 | 16,000.00 | 16,000.00 | 16,000.00 | 17,500.00 | 16,000.00 | -1,500.00 | -8.57% | 3 | 48,000 |
| 2023-08-02 | 17,500.00 | 17,500.00 | 17,500.00 | 15,300.00 | 17,500.00 | 2,200.00 | 14.38% | 12 | 210,000 |
| 2023-07-18 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.00 | 0.00% | 15 | 229,500 |
| 2023-06-30 | 15,310.00 | 15,310.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.00 | 0.00% | 9 | 137,700 |
| 2023-06-23 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.00 | 0.00% | 4 | 61,200 |
| 2023-06-22 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.00 | 0.00% | 11 | 168,300 |
| 2023-06-19 | 15,300.00 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 100.00 | 0.66% | 1 | 15,300 |
| 2023-06-16 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,200.00 | -100.00 | -0.65% | 25 | 380,000 |
| 2023-05-30 | 15,300.00 | 15,300.00 | 15,300.00 | 18,000.00 | 15,300.00 | -2,700.00 | -15.00% | 6 | 91,800 |
| 2023-05-23 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.00 | 0.00% | 2 | 36,000 |
| 2023-05-22 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.00 | 0.00% | 5 | 90,000 |
| 2023-05-12 | 18,000.00 | 18,000.00 | 18,000.00 | 18,500.00 | 18,000.00 | -500.00 | -2.70% | 26 | 468,000 |
| 2023-04-26 | 18,500.00 | 18,500.00 | 18,500.00 | 16,600.00 | 18,500.00 | 1,900.00 | 11.45% | 1 | 18,500 |
| 2023-04-19 | 16,300.00 | 16,700.00 | 16,300.00 | 16,280.00 | 16,600.00 | 320.00 | 1.97% | 8 | 132,800 |
| 2023-04-13 | 16,280.00 | 16,280.00 | 16,280.00 | 14,200.00 | 16,280.00 | 2,080.00 | 14.65% | 75 | 1,221,000 |
| 2023-04-07 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 7 | 99,400 |
| 2023-04-06 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 6 | 85,200 |
| 2023-04-05 | 14,200.00 | 14,200.00 | 14,200.00 | 16,010.00 | 14,200.00 | -1,810.00 | -11.31% | 7 | 99,400 |
| 2023-03-31 | 15,990.00 | 16,270.00 | 15,990.00 | 14,240.00 | 16,010.00 | 1,770.00 | 12.43% | 20 | 320,200 |
| 2023-03-24 | 16,290.00 | 16,290.00 | 13,900.00 | 16,300.00 | 14,240.00 | -2,060.00 | -12.64% | 7 | 99,680 |
| 2023-03-16 | 16,300.00 | 16,300.00 | 16,300.00 | 16,000.00 | 16,300.00 | 300.00 | 1.88% | 2 | 32,600 |
| 2023-03-14 | 16,000.00 | 16,000.00 | 16,000.00 | 14,970.00 | 16,000.00 | 1,030.00 | 6.88% | 1 | 16,000 |
| 2023-03-13 | 13,660.00 | 15,690.00 | 13,660.00 | 13,660.00 | 14,970.00 | 1,310.00 | 9.59% | 14 | 209,580 |
| 2023-03-09 | 13,660.00 | 13,660.00 | 13,660.00 | 11,920.00 | 13,660.00 | 1,740.00 | 14.60% | 3 | 40,980 |
| 2023-03-02 | 11,900.00 | 11,950.00 | 11,900.00 | 11,890.00 | 11,920.00 | 30.00 | 0.25% | 22 | 262,240 |
| 2023-02-17 | 12,200.00 | 12,200.00 | 11,000.00 | 12,800.00 | 11,890.00 | -910.00 | -7.11% | 47 | 558,830 |
| 2023-02-16 | 12,800.00 | 12,800.00 | 12,800.00 | 14,900.00 | 12,800.00 | -2,100.00 | -14.09% | 3 | 38,400 |
| 2023-02-08 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.00 | 0.00% | 29 | 432,100 |
| 2023-02-07 | 14,900.00 | 14,900.00 | 14,900.00 | 14,200.00 | 14,900.00 | 700.00 | 4.93% | 4 | 59,600 |
| 2023-02-03 | 14,200.00 | 14,200.00 | 14,200.00 | 14,300.00 | 14,200.00 | -100.00 | -0.70% | 4 | 56,800 |
| 2023-02-02 | 14,300.00 | 14,300.00 | 14,300.00 | 12,500.00 | 14,300.00 | 1,800.00 | 14.40% | 52 | 743,600 |
| 2023-01-23 | 12,500.00 | 12,500.00 | 12,500.00 | 10,900.00 | 12,500.00 | 1,600.00 | 14.68% | 21 | 262,500 |
| 2023-01-12 | 10,900.00 | 10,900.00 | 10,900.00 | 10,610.00 | 10,900.00 | 290.00 | 2.73% | 12 | 130,800 |
| 2023-01-10 | 10,630.00 | 10,630.00 | 10,580.00 | 10,580.00 | 10,610.00 | 30.00 | 0.28% | 37 | 392,570 |
| 2023-01-02 | 10,580.00 | 10,580.00 | 10,580.00 | 9,200.00 | 10,580.00 | 1,380.00 | 15.00% | 2 | 21,160 |
| 2022-12-30 | 9,200.00 | 9,200.00 | 9,200.00 | 9,250.00 | 9,200.00 | -50.00 | -0.54% | 24 | 220,800 |
| 2022-12-22 | 9,250.00 | 9,250.00 | 9,250.00 | 8,050.00 | 9,250.00 | 1,200.00 | 14.91% | 20 | 185,000 |
| 2022-12-21 | 8,050.00 | 8,050.00 | 8,050.00 | 7,000.00 | 8,050.00 | 1,050.00 | 15.00% | 10 | 80,500 |
| 2022-12-20 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.00 | 0.00% | 209 | 1,463,000 |
| 2022-12-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,900.00 | 7,000.00 | -900.00 | -11.39% | 49 | 343,000 |
| 2022-12-14 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.00 | 0.00% | 6 | 47,400 |
| 2022-12-12 | 7,900.00 | 7,900.00 | 7,900.00 | 7,905.00 | 7,900.00 | -5.00 | -0.06% | 3 | 23,700 |
| 2022-12-07 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,905.00 | -95.00 | -1.19% | 42 | 332,010 |
| 2022-12-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,800.00 | 8,000.00 | -800.00 | -9.09% | 3 | 24,000 |
| 2022-12-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.00 | 0.00% | 10 | 88,000 |
| 2022-11-25 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.00 | 0.00% | 2 | 17,600 |
| 2022-11-23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.00 | 0.00% | 1 | 8,800 |
| 2022-11-22 | 8,800.00 | 8,800.00 | 8,800.00 | 9,400.00 | 8,800.00 | -600.00 | -6.38% | 13 | 114,400 |
| 2022-11-18 | 9,400.00 | 9,400.00 | 9,400.00 | 9,500.00 | 9,400.00 | -100.00 | -1.05% | 145 | 1,363,000 |
| 2022-11-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,700.00 | 9,500.00 | -200.00 | -2.06% | 6 | 57,000 |
| 2022-11-04 | 9,700.00 | 9,700.00 | 9,700.00 | 10,500.00 | 9,700.00 | -800.00 | -7.62% | 2 | 19,400 |
| 2022-10-27 | 10,500.00 | 10,500.00 | 10,500.00 | 9,775.00 | 10,500.00 | 725.00 | 7.42% | 9 | 94,500 |
| 2022-10-26 | 9,710.00 | 9,890.00 | 9,710.00 | 8,600.00 | 9,775.00 | 1,175.00 | 13.66% | 22 | 215,050 |
| 2022-10-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,450.00 | 8,600.00 | 150.00 | 1.78% | 6 | 51,600 |
| 2022-10-21 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,450.00 | -50.00 | -0.59% | 20 | 169,000 |
| 2022-10-20 | 8,500.00 | 8,500.00 | 8,500.00 | 7,650.00 | 8,500.00 | 850.00 | 11.11% | 5 | 42,500 |
| 2022-10-17 | 7,650.00 | 7,650.00 | 7,650.00 | 7,560.00 | 7,650.00 | 90.00 | 1.19% | 60 | 459,000 |
| 2022-10-14 | 7,560.00 | 7,560.00 | 7,560.00 | 6,575.00 | 7,560.00 | 985.00 | 14.98% | 1 | 7,560 |
| 2022-10-13 | 6,575.00 | 6,575.00 | 6,575.00 | 5,720.00 | 6,575.00 | 855.00 | 14.95% | 1 | 6,575 |
| 2022-10-11 | 5,720.00 | 5,720.00 | 5,720.00 | 6,700.00 | 5,720.00 | -980.00 | -14.63% | 169 | 966,680 |
| 2022-10-07 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.00 | 0.00% | 348 | 2,331,600 |
| 2022-10-06 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.00 | 0.00% | 275 | 1,842,500 |
| 2022-10-05 | 6,700.00 | 6,700.00 | 6,700.00 | 6,505.00 | 6,700.00 | 195.00 | 3.00% | 300 | 2,010,000 |
| 2022-10-04 | 6,505.00 | 6,505.00 | 6,505.00 | 7,650.00 | 6,505.00 | -1,145.00 | -14.97% | 115 | 748,075 |
| 2022-10-03 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.00 | 0.00% | 66 | 504,900 |
| 2022-09-30 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.00 | 0.00% | 227 | 1,736,550 |
| 2022-09-29 | 7,650.00 | 7,650.00 | 7,650.00 | 9,000.00 | 7,650.00 | -1,350.00 | -15.00% | 113 | 864,450 |
| 2022-09-23 | 9,000.00 | 9,000.00 | 9,000.00 | 8,880.00 | 9,000.00 | 120.00 | 1.35% | 40 | 360,000 |
| 2022-09-20 | 9,000.00 | 9,000.00 | 8,500.00 | 8,450.00 | 8,880.00 | 430.00 | 5.09% | 132 | 1,172,160 |
| 2022-09-15 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.00 | 0.00% | 39 | 329,550 |
| 2022-09-14 | 8,450.00 | 8,450.00 | 8,450.00 | 8,405.00 | 8,450.00 | 45.00 | 0.54% | 61 | 515,450 |
| 2022-09-05 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,405.00 | 5.00 | 0.06% | 99 | 832,095 |
| 2022-08-31 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.00 | 0.00% | 2 | 16,800 |
| 2022-08-30 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.00 | 0.00% | 26 | 218,400 |
| 2022-08-26 | 8,400.00 | 8,400.00 | 8,400.00 | 8,480.00 | 8,400.00 | -80.00 | -0.94% | 8 | 67,200 |
| 2022-08-19 | 8,480.00 | 8,480.00 | 8,480.00 | 8,200.00 | 8,480.00 | 280.00 | 3.41% | 884 | 7,496,320 |
| 2022-08-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,480.00 | 8,200.00 | -280.00 | -3.30% | 4 | 32,800 |
| 2022-08-08 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0.00 | 0.00% | 1 | 8,480 |
| 2022-08-05 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0.00 | 0.00% | 5 | 42,400 |
| 2022-07-27 | 8,480.00 | 8,480.00 | 8,480.00 | 9,975.00 | 8,480.00 | -1,495.00 | -14.99% | 14 | 118,720 |
| 2022-06-21 | 9,975.00 | 9,975.00 | 9,975.00 | 9,985.00 | 9,975.00 | -10.00 | -0.10% | 88 | 877,800 |
| 2022-06-08 | 9,985.00 | 9,985.00 | 9,985.00 | 10,000.00 | 9,985.00 | -15.00 | -0.15% | 1 | 9,985 |
| 2022-05-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.00 | 0.00% | 10 | 100,000 |
| 2022-03-31 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.00 | 0.00% | 102 | 1,020,000 |
| 2022-03-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.00 | 0.00% | 40 | 400,000 |
| 2022-03-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.00 | 0.00% | 15 | 150,000 |
| 2022-03-07 | 10,000.00 | 10,000.00 | 10,000.00 | 9,000.00 | 10,000.00 | 1,000.00 | 11.11% | 1 | 10,000 |
| 2022-03-02 | 9,000.00 | 9,000.00 | 9,000.00 | 10,000.00 | 9,000.00 | -1,000.00 | -10.00% | 10 | 90,000 |
| 2022-01-31 | 10,000.00 | 10,000.00 | 10,000.00 | 9,000.00 | 10,000.00 | 1,000.00 | 11.11% | 2 | 20,000 |
| 2022-01-19 | 9,000.00 | 9,000.00 | 9,000.00 | 10,000.00 | 9,000.00 | -1,000.00 | -10.00% | 3 | 27,000 |
| 2021-12-30 | 10,000.00 | 10,000.00 | 10,000.00 | 11,000.00 | 10,000.00 | -1,000.00 | -9.09% | 5 | 50,000 |
| 2021-11-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.00 | 0.00% | 8 | 88,000 |
| 2021-11-09 | 11,000.00 | 11,000.00 | 11,000.00 | 12,000.00 | 11,000.00 | -1,000.00 | -8.33% | 2 | 22,000 |
| 2021-08-12 | 11,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 12,000.00 | 1,000.00 | 9.09% | 4 | 48,000 |
| 2021-08-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.00 | 0.00% | 25 | 275,000 |
| 2021-08-05 | 10,500.00 | 11,000.00 | 10,500.00 | 10,500.00 | 11,000.00 | 500.00 | 4.76% | 10 | 110,000 |
| 2021-08-04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.00 | 0.00% | 11 | 115,500 |
| 2021-04-29 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.00 | 0.00% | 1 | 10,500 |
| 2021-04-28 | 10,500.00 | 10,500.00 | 10,500.00 | 10,000.00 | 10,500.00 | 500.00 | 5.00% | 2 | 21,000 |
| 2021-04-27 | 10,000.00 | 10,000.00 | 10,000.00 | 9,000.00 | 10,000.00 | 1,000.00 | 11.11% | 3 | 30,000 |
| 2021-04-23 | 9,000.00 | 9,000.00 | 9,000.00 | 8,110.00 | 9,000.00 | 890.00 | 10.97% | 3 | 27,000 |
| 2021-04-22 | 8,100.00 | 8,125.00 | 8,100.00 | 8,125.00 | 8,110.00 | -15.00 | -0.18% | 185 | 1,500,350 |
| 2021-04-21 | 8,125.00 | 8,125.00 | 8,100.00 | 7,975.00 | 8,125.00 | 150.00 | 1.88% | 33 | 268,125 |
| 2021-04-20 | 7,815.00 | 7,975.00 | 7,310.00 | 7,815.00 | 7,975.00 | 160.00 | 2.05% | 138 | 1,100,550 |
| 2021-04-19 | 8,200.00 | 8,200.00 | 7,310.00 | 8,125.00 | 7,815.00 | -310.00 | -3.82% | 53 | 414,195 |
| 2021-04-16 | 8,125.00 | 8,125.00 | 8,125.00 | 8,600.00 | 8,125.00 | -475.00 | -5.52% | 20 | 162,500 |
| 2021-04-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.00 | 0.00% | 1 | 8,600 |
| 2021-04-08 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.00 | 0.00% | 22 | 189,200 |
| 2021-04-07 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.00 | 0.00% | 4 | 34,400 |
| 2021-04-06 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,600.00 | -200.00 | -2.27% | 129 | 1,109,400 |
| 2021-04-05 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,800.00 | 200.00 | 2.33% | 42 | 369,600 |
| 2021-04-02 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.00 | 0.00% | 20 | 172,000 |
| 2021-04-01 | 8,590.00 | 8,600.00 | 8,590.00 | 8,600.00 | 8,600.00 | 0.00 | 0.00% | 5 | 43,000 |
| 2021-03-30 | 8,595.00 | 8,600.00 | 8,595.00 | 8,600.00 | 8,600.00 | 0.00 | 0.00% | 13 | 111,800 |
| 2021-03-29 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.00 | 0.00% | 5 | 43,000 |
| 2021-03-26 | 8,595.00 | 8,600.00 | 8,595.00 | 8,500.00 | 8,600.00 | 100.00 | 1.18% | 13 | 111,800 |
| 2021-03-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.00 | 0.00% | 5 | 42,500 |
| 2021-03-23 | 8,495.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.00 | 0.00% | 313 | 2,660,500 |
| 2021-03-22 | 8,395.00 | 8,500.00 | 8,395.00 | 8,495.00 | 8,500.00 | 5.00 | 0.06% | 26 | 221,000 |
| 2021-03-19 | 8,495.00 | 8,495.00 | 8,495.00 | 8,500.00 | 8,495.00 | -5.00 | -0.06% | 5 | 42,475 |
| 2021-03-18 | 8,500.00 | 8,500.00 | 8,500.00 | 8,395.00 | 8,500.00 | 105.00 | 1.25% | 5 | 42,500 |
| 2021-03-17 | 8,395.00 | 8,395.00 | 8,395.00 | 8,400.00 | 8,395.00 | -5.00 | -0.06% | 3 | 25,185 |
| 2021-03-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.00 | 0.00% | 7 | 58,800 |
| 2021-03-12 | 8,400.00 | 8,400.00 | 8,400.00 | 8,405.00 | 8,400.00 | -5.00 | -0.06% | 25 | 210,000 |
| 2021-03-10 | 8,400.00 | 8,500.00 | 8,390.00 | 8,400.00 | 8,405.00 | 5.00 | 0.06% | 134 | 1,126,270 |
| 2021-03-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.00 | 0.00% | 70 | 588,000 |
| 2021-03-03 | 8,400.00 | 8,400.00 | 8,400.00 | 8,315.00 | 8,400.00 | 85.00 | 1.02% | 80 | 672,000 |
| 2021-02-25 | 8,500.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,315.00 | -185.00 | -2.18% | 18 | 149,670 |
| 2021-02-23 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.00 | 0.00% | 1 | 8,500 |
| 2021-02-22 | 8,200.00 | 8,500.00 | 8,200.00 | 8,050.00 | 8,500.00 | 450.00 | 5.59% | 102 | 867,000 |
| 2021-02-18 | 8,050.00 | 8,050.00 | 8,050.00 | 8,000.00 | 8,050.00 | 50.00 | 0.63% | 1 | 8,050 |
| 2021-02-17 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 8,000.00 | 100.00 | 1.27% | 351 | 2,808,000 |
| 2021-02-08 | 7,900.00 | 7,900.00 | 7,900.00 | 7,000.00 | 7,900.00 | 900.00 | 12.86% | 14 | 110,600 |
| 2021-02-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,600.00 | 7,000.00 | -600.00 | -7.89% | 1 | 7,000 |
| 2021-02-03 | 7,600.00 | 7,600.00 | 7,600.00 | 7,245.00 | 7,600.00 | 355.00 | 4.90% | 56 | 425,600 |
| 2020-12-30 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,245.00 | -55.00 | -0.75% | 112 | 811,440 |
| 2020-12-28 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.00 | 0.00% | 32 | 233,600 |
| 2020-12-25 | 7,300.00 | 7,300.00 | 7,300.00 | 7,900.00 | 7,300.00 | -600.00 | -7.59% | 2 | 14,600 |