| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-02 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.00 | 0.00% | 19 | 912 |
| 2024-08-30 | 47.98 | 47.98 | 47.98 | 47.99 | 47.98 | -0.01 | -0.02% | 1 | 48 |
| 2024-08-29 | 47.99 | 47.99 | 47.99 | 44.01 | 47.99 | 3.98 | 9.04% | 419 | 20,108 |
| 2024-08-27 | 41.00 | 47.99 | 41.00 | 47.99 | 44.01 | -3.98 | -8.29% | 1,053 | 46,343 |
| 2024-08-14 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.00 | 0.00% | 399 | 19,148 |
| 2024-07-30 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.00 | 0.00% | 100 | 4,799 |
| 2024-07-22 | 47.99 | 47.99 | 47.99 | 48.00 | 47.99 | -0.01 | -0.02% | 1 | 48 |
| 2024-07-17 | 48.00 | 48.00 | 48.00 | 49.92 | 48.00 | -1.92 | -3.85% | 10 | 480 |
| 2024-07-03 | 49.92 | 49.92 | 49.92 | 49.00 | 49.92 | 0.92 | 1.88% | 10 | 499 |
| 2024-07-02 | 49.00 | 49.00 | 49.00 | 43.41 | 49.00 | 5.59 | 12.88% | 1,465 | 71,785 |
| 2024-07-01 | 37.99 | 43.41 | 37.99 | 37.75 | 43.41 | 5.66 | 14.99% | 1,015 | 44,061 |
| 2024-06-27 | 35.00 | 37.90 | 35.00 | 33.00 | 37.75 | 4.75 | 14.39% | 19 | 717 |
| 2024-06-25 | 32.00 | 33.00 | 32.00 | 30.00 | 33.00 | 3.00 | 10.00% | 250 | 8,250 |
| 2024-06-21 | 30.00 | 30.00 | 30.00 | 34.41 | 30.00 | -4.41 | -12.82% | 11,900 | 357,000 |
| 2024-06-17 | 34.41 | 34.41 | 34.41 | 29.93 | 34.41 | 4.48 | 14.97% | 2 | 69 |
| 2024-06-13 | 29.90 | 30.00 | 29.90 | 29.90 | 29.93 | 0.03 | 0.10% | 1,698 | 50,821 |
| 2024-06-12 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 4 | 120 |
| 2024-06-07 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 577 | 17,252 |
| 2024-06-06 | 29.90 | 29.90 | 29.90 | 26.01 | 29.90 | 3.89 | 14.96% | 111 | 3,319 |
| 2024-06-05 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.00 | 0.00% | 250 | 6,503 |
| 2024-05-29 | 26.01 | 26.01 | 26.01 | 27.00 | 26.01 | -0.99 | -3.67% | 2 | 52 |
| 2024-05-28 | 27.00 | 27.00 | 27.00 | 26.01 | 27.00 | 0.99 | 3.81% | 2 | 54 |
| 2024-05-10 | 26.01 | 26.01 | 26.01 | 28.07 | 26.01 | -2.06 | -7.34% | 17 | 442 |
| 2024-05-06 | 29.00 | 29.00 | 28.00 | 25.94 | 28.07 | 2.13 | 8.21% | 1,333 | 37,417 |
| 2024-05-02 | 26.02 | 26.02 | 25.00 | 26.01 | 25.94 | -0.07 | -0.27% | 77,038 | 1,998,366 |
| 2024-04-26 | 26.00 | 26.01 | 26.00 | 26.00 | 26.01 | 0.01 | 0.04% | 1,001 | 26,036 |
| 2024-04-25 | 26.00 | 31.00 | 26.00 | 30.00 | 26.00 | -4.00 | -13.33% | 71,003 | 1,846,078 |
| 2024-04-19 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 4,000 | 120,000 |
| 2024-04-18 | 30.00 | 30.00 | 30.00 | 28.95 | 30.00 | 1.05 | 3.63% | 301 | 9,030 |
| 2024-04-12 | 28.06 | 30.00 | 28.06 | 28.05 | 28.95 | 0.90 | 3.21% | 436 | 12,622 |
| 2024-04-05 | 28.06 | 28.06 | 28.05 | 28.06 | 28.05 | -0.01 | -0.04% | 58 | 1,627 |
| 2024-04-04 | 28.06 | 28.06 | 28.06 | 33.00 | 28.06 | -4.94 | -14.97% | 36 | 1,010 |
| 2024-04-01 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 500 | 16,500 |
| 2024-03-28 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 500 | 16,500 |
| 2024-03-27 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 12 | 396 |
| 2024-03-26 | 33.00 | 33.00 | 33.00 | 28.78 | 33.00 | 4.22 | 14.66% | 90 | 2,970 |
| 2024-03-25 | 28.75 | 33.00 | 28.75 | 28.75 | 28.78 | 0.03 | 0.10% | 1,401 | 40,321 |
| 2024-03-22 | 28.75 | 28.75 | 28.75 | 25.00 | 28.75 | 3.75 | 15.00% | 100 | 2,875 |
| 2024-03-13 | 25.99 | 27.00 | 25.00 | 25.99 | 25.00 | -0.99 | -3.81% | 19,068 | 476,700 |
| 2024-03-12 | 25.99 | 25.99 | 25.99 | 25.45 | 25.99 | 0.54 | 2.12% | 39 | 1,014 |
| 2024-03-11 | 25.00 | 26.00 | 25.00 | 23.71 | 25.45 | 1.74 | 7.34% | 2,211 | 56,270 |
| 2024-03-07 | 24.00 | 24.00 | 23.00 | 26.93 | 23.71 | -3.22 | -11.96% | 5,138 | 121,822 |
| 2024-03-05 | 27.00 | 27.00 | 26.91 | 26.48 | 26.93 | 0.45 | 1.70% | 6 | 162 |
| 2024-03-04 | 26.48 | 26.48 | 26.48 | 24.05 | 26.48 | 2.43 | 10.10% | 1,398 | 37,019 |
| 2024-02-28 | 24.05 | 24.05 | 24.05 | 26.48 | 24.05 | -2.43 | -9.18% | 2,010 | 48,341 |
| 2024-02-23 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.00 | 0.00% | 100 | 2,648 |
| 2024-02-22 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.00 | 0.00% | 150 | 3,972 |
| 2024-02-21 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.00 | 0.00% | 6 | 159 |
| 2024-02-20 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.00 | 0.00% | 1,654 | 43,798 |
| 2024-02-19 | 26.48 | 26.48 | 26.48 | 25.00 | 26.48 | 1.48 | 5.92% | 180 | 4,766 |
| 2024-02-15 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 9,800 | 245,000 |
| 2024-02-05 | 25.00 | 25.00 | 25.00 | 26.50 | 25.00 | -1.50 | -5.66% | 100 | 2,500 |
| 2024-02-02 | 26.50 | 26.50 | 26.50 | 26.98 | 26.50 | -0.48 | -1.78% | 2 | 53 |
| 2024-01-24 | 26.98 | 26.98 | 26.98 | 25.00 | 26.98 | 1.98 | 7.92% | 8 | 216 |
| 2024-01-23 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 2 | 50 |
| 2024-01-18 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 10 | 250 |
| 2024-01-16 | 25.00 | 25.00 | 25.00 | 26.98 | 25.00 | -1.98 | -7.34% | 31,082 | 777,050 |
| 2024-01-12 | 26.98 | 26.98 | 26.98 | 23.78 | 26.98 | 3.20 | 13.46% | 187 | 5,045 |
| 2024-01-08 | 23.78 | 23.78 | 23.78 | 23.77 | 23.78 | 0.01 | 0.04% | 69 | 1,641 |
| 2024-01-02 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.00 | 0.00% | 65 | 1,545 |
| 2023-12-26 | 23.80 | 23.80 | 23.77 | 23.75 | 23.77 | 0.02 | 0.08% | 770 | 18,303 |
| 2023-12-15 | 23.75 | 23.75 | 23.75 | 23.25 | 23.75 | 0.50 | 2.15% | 39,634 | 941,308 |
| 2023-12-14 | 23.25 | 23.25 | 23.25 | 23.75 | 23.25 | -0.50 | -2.11% | 1,500 | 34,875 |
| 2023-12-12 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00 | 0.00% | 55 | 1,306 |
| 2023-12-11 | 23.75 | 23.75 | 23.75 | 23.70 | 23.75 | 0.05 | 0.21% | 69 | 1,639 |
| 2023-12-07 | 23.70 | 23.70 | 23.70 | 23.75 | 23.70 | -0.05 | -0.21% | 1,044 | 24,743 |
| 2023-12-04 | 23.74 | 23.75 | 23.74 | 23.75 | 23.75 | 0.00 | 0.00% | 10,628 | 252,415 |
| 2023-11-30 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00 | 0.00% | 689 | 16,364 |
| 2023-11-29 | 23.75 | 23.75 | 23.75 | 24.00 | 23.75 | -0.25 | -1.04% | 425 | 10,094 |
| 2023-11-28 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 3,596 | 86,304 |
| 2023-11-17 | 24.00 | 24.00 | 24.00 | 25.50 | 24.00 | -1.50 | -5.88% | 200 | 4,800 |
| 2023-11-16 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00% | 18 | 459 |
| 2023-11-13 | 25.49 | 25.50 | 25.49 | 26.99 | 25.50 | -1.49 | -5.52% | 5,050 | 128,775 |
| 2023-11-03 | 26.99 | 26.99 | 26.99 | 28.03 | 26.99 | -1.04 | -3.71% | 10 | 270 |
| 2023-10-30 | 28.74 | 28.74 | 27.00 | 27.00 | 28.03 | 1.03 | 3.81% | 980 | 27,469 |
| 2023-10-27 | 27.00 | 27.00 | 27.00 | 24.01 | 27.00 | 2.99 | 12.45% | 146,207 | 3,947,589 |
| 2023-10-24 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.00 | 0.00% | 126 | 3,025 |
| 2023-10-19 | 24.01 | 24.01 | 24.01 | 25.00 | 24.01 | -0.99 | -3.96% | 99 | 2,377 |
| 2023-10-03 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 623 | 15,575 |
| 2023-09-12 | 25.00 | 25.00 | 25.00 | 27.00 | 25.00 | -2.00 | -7.41% | 1,952 | 48,800 |
| 2023-09-11 | 27.00 | 27.00 | 27.00 | 28.00 | 27.00 | -1.00 | -3.57% | 5,000 | 135,000 |
| 2023-09-06 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 1,000 | 28,000 |
| 2023-08-04 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 1,068 | 29,904 |
| 2023-08-01 | 30.00 | 30.00 | 28.00 | 31.00 | 28.00 | -3.00 | -9.68% | 9,618 | 269,304 |
| 2023-07-31 | 31.00 | 31.00 | 31.00 | 32.00 | 31.00 | -1.00 | -3.13% | 7 | 217 |
| 2023-07-27 | 32.00 | 32.00 | 32.00 | 37.00 | 32.00 | -5.00 | -13.51% | 1,448 | 46,336 |
| 2023-06-14 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 35 | 1,295 |
| 2023-06-12 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 501 | 18,537 |
| 2023-06-09 | 37.26 | 37.26 | 37.00 | 37.26 | 37.00 | -0.26 | -0.70% | 2,556 | 94,572 |
| 2023-06-07 | 33.45 | 38.46 | 33.45 | 33.45 | 37.26 | 3.81 | 11.39% | 1,911 | 71,204 |
| 2023-06-02 | 33.44 | 33.45 | 33.44 | 33.00 | 33.45 | 0.45 | 1.36% | 300 | 10,035 |
| 2023-05-23 | 33.00 | 33.00 | 33.00 | 33.46 | 33.00 | -0.46 | -1.37% | 4,905 | 161,865 |
| 2023-05-15 | 33.46 | 33.46 | 33.46 | 31.88 | 33.46 | 1.58 | 4.96% | 2 | 67 |
| 2023-05-12 | 30.50 | 34.40 | 30.50 | 30.00 | 31.88 | 1.88 | 6.27% | 12,001 | 382,592 |
| 2023-05-11 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 250 | 7,500 |
| 2023-05-10 | 30.00 | 30.00 | 30.00 | 29.52 | 30.00 | 0.48 | 1.63% | 1,000 | 30,000 |
| 2023-05-08 | 30.00 | 30.00 | 29.52 | 30.00 | 29.52 | -0.48 | -1.60% | 675 | 19,926 |
| 2023-05-04 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | -1.00 | -3.23% | 325 | 9,750 |
| 2023-05-03 | 31.00 | 31.00 | 31.00 | 30.00 | 31.00 | 1.00 | 3.33% | 60 | 1,860 |
| 2023-05-02 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 946 | 28,380 |
| 2023-05-01 | 30.00 | 30.00 | 30.00 | 32.92 | 30.00 | -2.92 | -8.87% | 60 | 1,800 |
| 2023-04-25 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.00 | 0.00% | 200 | 6,584 |
| 2023-04-24 | 32.92 | 32.92 | 32.92 | 29.00 | 32.92 | 3.92 | 13.52% | 9 | 296 |
| 2023-04-11 | 29.00 | 29.00 | 29.00 | 30.10 | 29.00 | -1.10 | -3.65% | 100 | 2,900 |
| 2023-04-06 | 30.00 | 31.00 | 30.00 | 31.00 | 30.10 | -0.90 | -2.90% | 960 | 28,896 |
| 2023-04-04 | 31.00 | 31.00 | 31.00 | 27.00 | 31.00 | 4.00 | 14.81% | 102 | 3,162 |
| 2023-03-15 | 27.00 | 27.00 | 27.00 | 30.00 | 27.00 | -3.00 | -10.00% | 4,444 | 119,988 |
| 2023-03-13 | 30.00 | 30.00 | 30.00 | 35.00 | 30.00 | -5.00 | -14.29% | 2,000 | 60,000 |
| 2023-03-09 | 35.00 | 35.00 | 35.00 | 34.00 | 35.00 | 1.00 | 2.94% | 1,310 | 45,850 |
| 2023-02-24 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 90 | 3,060 |
| 2023-02-20 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 58 | 1,972 |
| 2023-02-17 | 34.00 | 34.00 | 34.00 | 33.50 | 34.00 | 0.50 | 1.49% | 5 | 170 |
| 2023-02-16 | 33.50 | 33.50 | 33.50 | 33.48 | 33.50 | 0.02 | 0.06% | 4,444 | 148,874 |
| 2023-02-15 | 33.48 | 33.48 | 33.48 | 30.00 | 33.48 | 3.48 | 11.60% | 40 | 1,339 |
| 2023-02-14 | 30.00 | 30.01 | 30.00 | 34.10 | 30.00 | -4.10 | -12.02% | 6,000 | 180,000 |
| 2023-02-13 | 34.20 | 34.50 | 34.00 | 34.01 | 34.10 | 0.09 | 0.26% | 243 | 8,286 |
| 2023-02-10 | 34.01 | 34.01 | 34.01 | 33.50 | 34.01 | 0.51 | 1.52% | 100 | 3,401 |
| 2023-02-09 | 33.50 | 33.50 | 33.50 | 34.50 | 33.50 | -1.00 | -2.90% | 100 | 3,350 |
| 2023-02-07 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 149 | 5,141 |
| 2023-02-06 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 120 | 4,140 |
| 2023-02-03 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 10 | 345 |
| 2023-02-02 | 34.50 | 34.50 | 34.50 | 35.50 | 34.50 | -1.00 | -2.82% | 10 | 345 |
| 2023-01-31 | 35.50 | 35.50 | 35.50 | 34.51 | 35.50 | 0.99 | 2.87% | 120 | 4,260 |
| 2023-01-30 | 34.51 | 34.51 | 34.51 | 34.58 | 34.51 | -0.07 | -0.20% | 113 | 3,900 |
| 2023-01-20 | 34.51 | 37.00 | 34.51 | 37.00 | 34.58 | -2.42 | -6.54% | 35 | 1,210 |
| 2023-01-18 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 319 | 11,803 |
| 2023-01-17 | 37.00 | 37.00 | 37.00 | 37.50 | 37.00 | -0.50 | -1.33% | 500 | 18,500 |
| 2023-01-13 | 37.50 | 37.50 | 37.50 | 35.00 | 37.50 | 2.50 | 7.14% | 150 | 5,625 |
| 2023-01-12 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 14,780 | 517,300 |
| 2023-01-11 | 35.00 | 35.00 | 35.00 | 34.60 | 35.00 | 0.40 | 1.16% | 9,834 | 344,190 |
| 2023-01-10 | 34.50 | 35.00 | 34.50 | 34.50 | 34.60 | 0.10 | 0.29% | 52 | 1,799 |
| 2023-01-02 | 34.50 | 34.50 | 34.50 | 33.00 | 34.50 | 1.50 | 4.55% | 19 | 656 |
| 2022-12-23 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 2 | 66 |
| 2022-12-21 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 50 | 1,650 |
| 2022-12-20 | 33.00 | 33.00 | 33.00 | 30.00 | 33.00 | 3.00 | 10.00% | 1,322 | 43,626 |
| 2022-12-15 | 30.00 | 30.00 | 30.00 | 33.00 | 30.00 | -3.00 | -9.09% | 110 | 3,300 |
| 2022-12-13 | 33.00 | 33.00 | 33.00 | 30.08 | 33.00 | 2.92 | 9.71% | 227 | 7,491 |
| 2022-12-06 | 33.00 | 33.00 | 30.00 | 32.00 | 30.08 | -1.92 | -6.00% | 2,576 | 77,486 |
| 2022-11-29 | 32.00 | 32.00 | 32.00 | 32.30 | 32.00 | -0.30 | -0.93% | 96,200 | 3,078,400 |
| 2022-11-25 | 32.30 | 32.30 | 32.30 | 37.99 | 32.30 | -5.69 | -14.98% | 16,695 | 539,249 |
| 2022-11-11 | 37.99 | 37.99 | 37.99 | 38.00 | 37.99 | -0.01 | -0.03% | 8 | 304 |
| 2022-11-08 | 38.00 | 38.00 | 38.00 | 39.99 | 38.00 | -1.99 | -4.98% | 10 | 380 |
| 2022-11-01 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.00 | 0.00% | 39 | 1,560 |
| 2022-10-31 | 39.99 | 39.99 | 39.99 | 40.00 | 39.99 | -0.01 | -0.03% | 100 | 3,999 |
| 2022-10-10 | 40.00 | 40.00 | 40.00 | 41.00 | 40.00 | -1.00 | -2.44% | 10 | 400 |
| 2022-09-16 | 41.00 | 41.00 | 41.00 | 40.00 | 41.00 | 1.00 | 2.50% | 400 | 16,400 |
| 2022-09-15 | 40.00 | 40.00 | 40.00 | 41.00 | 40.00 | -1.00 | -2.44% | 1,400 | 56,000 |
| 2022-08-12 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00% | 31 | 1,271 |
| 2022-08-11 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00% | 1 | 41 |
| 2022-08-05 | 41.00 | 41.00 | 41.00 | 37.90 | 41.00 | 3.10 | 8.18% | 6 | 246 |
| 2022-08-04 | 37.90 | 37.90 | 37.90 | 33.00 | 37.90 | 4.90 | 14.85% | 700 | 26,530 |
| 2022-08-03 | 33.00 | 33.00 | 33.00 | 28.75 | 33.00 | 4.25 | 14.78% | 50 | 1,650 |
| 2022-08-01 | 28.75 | 28.75 | 28.75 | 25.00 | 28.75 | 3.75 | 15.00% | 50 | 1,438 |
| 2022-07-07 | 25.00 | 25.00 | 25.00 | 29.00 | 25.00 | -4.00 | -13.79% | 593 | 14,825 |
| 2022-06-21 | 29.00 | 29.00 | 29.00 | 34.00 | 29.00 | -5.00 | -14.71% | 1,345 | 39,005 |
| 2022-06-20 | 34.40 | 34.40 | 34.00 | 35.31 | 34.00 | -1.31 | -3.71% | 124 | 4,216 |
| 2022-06-17 | 36.10 | 36.10 | 35.00 | 36.10 | 35.31 | -0.79 | -2.19% | 530 | 18,714 |
| 2022-06-15 | 36.10 | 36.10 | 36.10 | 36.00 | 36.10 | 0.10 | 0.28% | 700 | 25,270 |
| 2022-06-08 | 36.00 | 36.00 | 36.00 | 41.95 | 36.00 | -5.95 | -14.18% | 78 | 2,808 |
| 2022-06-02 | 41.95 | 41.95 | 41.95 | 41.98 | 41.95 | -0.03 | -0.07% | 14 | 587 |
| 2022-05-24 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.00 | 0.00% | 100 | 4,198 |
| 2022-05-17 | 41.98 | 41.98 | 41.98 | 42.29 | 41.98 | -0.31 | -0.73% | 1 | 42 |
| 2022-05-06 | 38.00 | 42.29 | 38.00 | 40.00 | 42.29 | 2.29 | 5.73% | 1,599 | 67,622 |
| 2022-04-27 | 40.00 | 40.00 | 40.00 | 42.32 | 40.00 | -2.32 | -5.48% | 100 | 4,000 |
| 2022-04-25 | 40.25 | 42.32 | 40.25 | 37.71 | 42.32 | 4.61 | 12.22% | 85 | 3,597 |
| 2022-04-22 | 37.71 | 37.71 | 37.71 | 35.00 | 37.71 | 2.71 | 7.74% | 1,000 | 37,710 |
| 2022-04-04 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 43,359 | 1,517,565 |
| 2022-03-29 | 35.00 | 35.00 | 35.00 | 33.80 | 35.00 | 1.20 | 3.55% | 400 | 14,000 |
| 2022-03-28 | 33.80 | 33.80 | 33.80 | 37.71 | 33.80 | -3.91 | -10.37% | 6,000 | 202,800 |
| 2022-03-23 | 38.00 | 38.00 | 37.70 | 38.00 | 37.71 | -0.29 | -0.76% | 5,900 | 222,489 |
| 2022-03-22 | 38.00 | 38.00 | 38.00 | 41.70 | 38.00 | -3.70 | -8.87% | 3,800 | 144,400 |
| 2022-03-01 | 41.70 | 41.70 | 41.70 | 42.00 | 41.70 | -0.30 | -0.71% | 245 | 10,217 |
| 2022-02-21 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 1,000 | 42,000 |
| 2022-01-31 | 42.00 | 42.00 | 42.00 | 41.71 | 42.00 | 0.29 | 0.70% | 9,550 | 401,100 |
| 2022-01-27 | 41.70 | 41.71 | 41.70 | 42.02 | 41.71 | -0.31 | -0.74% | 2,216 | 92,429 |
| 2022-01-25 | 45.99 | 45.99 | 42.01 | 45.00 | 42.02 | -2.98 | -6.62% | 331 | 13,909 |
| 2022-01-24 | 46.00 | 46.00 | 45.00 | 46.26 | 45.00 | -1.26 | -2.72% | 2,828 | 127,260 |
| 2022-01-06 | 41.70 | 46.26 | 41.70 | 40.23 | 46.26 | 6.03 | 14.99% | 719 | 33,261 |
| 2021-12-28 | 40.00 | 43.70 | 40.00 | 43.70 | 40.23 | -3.47 | -7.94% | 2,725 | 109,627 |
| 2021-12-27 | 43.70 | 43.70 | 43.70 | 43.51 | 43.70 | 0.19 | 0.44% | 65 | 2,841 |
| 2021-12-17 | 43.70 | 43.70 | 43.51 | 43.51 | 43.51 | 0.00 | 0.00% | 1,533 | 66,701 |
| 2021-12-16 | 43.51 | 43.51 | 43.51 | 43.50 | 43.51 | 0.01 | 0.02% | 600 | 26,106 |
| 2021-12-15 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 39 | 1,697 |
| 2021-12-13 | 43.50 | 43.50 | 43.50 | 43.00 | 43.50 | 0.50 | 1.16% | 61 | 2,654 |
| 2021-12-09 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 210 | 9,030 |
| 2021-12-06 | 43.00 | 43.00 | 43.00 | 45.00 | 43.00 | -2.00 | -4.44% | 39,770 | 1,710,110 |
| 2021-12-02 | 45.00 | 45.31 | 43.51 | 45.00 | 45.00 | 0.00 | 0.00% | 23,700 | 1,066,500 |
| 2021-12-01 | 45.00 | 45.00 | 45.00 | 45.31 | 45.00 | -0.31 | -0.68% | 13,760 | 619,200 |
| 2021-11-30 | 45.70 | 45.70 | 45.30 | 45.33 | 45.31 | -0.02 | -0.04% | 19,916 | 902,394 |
| 2021-11-22 | 45.70 | 45.70 | 44.21 | 47.03 | 45.33 | -1.70 | -3.61% | 5,200 | 235,716 |
| 2021-11-18 | 52.00 | 52.00 | 47.00 | 52.00 | 47.03 | -4.97 | -9.56% | 20,000 | 940,600 |
| 2021-11-12 | 52.60 | 52.60 | 47.01 | 52.37 | 52.00 | -0.37 | -0.71% | 210 | 10,920 |
| 2021-11-10 | 52.37 | 52.37 | 52.37 | 47.01 | 52.37 | 5.36 | 11.40% | 1,005 | 52,632 |
| 2021-11-09 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.00 | 0.00% | 9 | 423 |
| 2021-11-08 | 47.01 | 47.01 | 47.01 | 47.00 | 47.01 | 0.01 | 0.02% | 5 | 235 |
| 2021-11-03 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 1,173 | 55,131 |
| 2021-11-02 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 50 | 2,350 |
| 2021-11-01 | 47.00 | 47.01 | 47.00 | 48.00 | 47.00 | -1.00 | -2.08% | 4,240 | 199,280 |
| 2021-10-28 | 48.01 | 48.01 | 48.00 | 48.01 | 48.00 | -0.01 | -0.02% | 1,010 | 48,480 |
| 2021-10-21 | 48.01 | 48.01 | 48.01 | 48.00 | 48.01 | 0.01 | 0.02% | 808 | 38,792 |
| 2021-10-20 | 48.00 | 48.00 | 48.00 | 50.00 | 48.00 | -2.00 | -4.00% | 1,000 | 48,000 |
| 2021-10-14 | 50.00 | 50.00 | 50.00 | 57.00 | 50.00 | -7.00 | -12.28% | 2,300 | 115,000 |
| 2021-10-07 | 57.00 | 57.00 | 57.00 | 50.10 | 57.00 | 6.90 | 13.77% | 1,000 | 57,000 |
| 2021-10-06 | 51.01 | 51.01 | 50.00 | 51.50 | 50.10 | -1.40 | -2.72% | 1,470 | 73,647 |
| 2021-09-27 | 55.02 | 55.02 | 50.50 | 56.98 | 51.50 | -5.48 | -9.62% | 6,000 | 309,000 |
| 2021-09-24 | 56.98 | 56.98 | 56.98 | 55.00 | 56.98 | 1.98 | 3.60% | 34 | 1,937 |
| 2021-09-23 | 55.00 | 55.00 | 55.00 | 51.00 | 55.00 | 4.00 | 7.84% | 908 | 49,940 |
| 2021-09-21 | 51.00 | 51.00 | 51.00 | 50.33 | 51.00 | 0.67 | 1.33% | 245 | 12,495 |
| 2021-09-16 | 50.50 | 50.50 | 50.00 | 50.28 | 50.33 | 0.05 | 0.10% | 2,905 | 146,209 |
| 2021-09-15 | 52.01 | 52.01 | 50.00 | 50.00 | 50.28 | 0.28 | 0.56% | 5,000 | 251,400 |
| 2021-09-14 | 50.00 | 50.00 | 50.00 | 56.00 | 50.00 | -6.00 | -10.71% | 1,513 | 75,650 |
| 2021-09-10 | 56.00 | 56.00 | 56.00 | 58.90 | 56.00 | -2.90 | -4.92% | 95 | 5,320 |
| 2021-09-07 | 58.90 | 58.90 | 58.90 | 56.50 | 58.90 | 2.40 | 4.25% | 200 | 11,780 |
| 2021-09-01 | 56.50 | 56.50 | 56.50 | 57.99 | 56.50 | -1.49 | -2.57% | 700 | 39,550 |
| 2021-08-20 | 50.00 | 57.99 | 50.00 | 57.99 | 57.99 | 0.00 | 0.00% | 9,138 | 529,913 |
| 2021-08-16 | 57.99 | 57.99 | 57.99 | 57.01 | 57.99 | 0.98 | 1.72% | 160 | 9,278 |
| 2021-08-11 | 57.99 | 57.99 | 57.00 | 55.00 | 57.01 | 2.01 | 3.65% | 5,026 | 286,532 |
| 2021-08-10 | 55.00 | 55.00 | 50.00 | 50.00 | 55.00 | 5.00 | 10.00% | 12,959 | 712,745 |
| 2021-08-06 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 4,143 | 207,150 |
| 2021-08-05 | 50.00 | 50.00 | 50.00 | 53.00 | 50.00 | -3.00 | -5.66% | 300 | 15,000 |
| 2021-08-04 | 54.00 | 54.00 | 42.52 | 50.01 | 53.00 | 2.99 | 5.98% | 650 | 34,450 |
| 2021-08-03 | 50.01 | 50.01 | 50.01 | 58.00 | 50.01 | -7.99 | -13.78% | 600 | 30,006 |
| 2021-07-28 | 58.00 | 58.00 | 58.00 | 59.38 | 58.00 | -1.38 | -2.32% | 24 | 1,392 |
| 2021-07-22 | 60.00 | 60.00 | 59.00 | 61.00 | 59.38 | -1.62 | -2.66% | 64 | 3,800 |
| 2021-07-20 | 61.00 | 61.00 | 61.00 | 59.70 | 61.00 | 1.30 | 2.18% | 1,000 | 61,000 |
| 2021-07-19 | 56.99 | 61.00 | 56.99 | 56.99 | 59.70 | 2.71 | 4.76% | 850 | 50,745 |
| 2021-07-08 | 56.99 | 56.99 | 56.99 | 57.00 | 56.99 | -0.01 | -0.02% | 110 | 6,269 |
| 2021-06-30 | 57.00 | 57.00 | 57.00 | 50.00 | 57.00 | 7.00 | 14.00% | 300 | 17,100 |
| 2021-06-29 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 4,793 | 239,650 |
| 2021-06-28 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 199 | 9,950 |
| 2021-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 10 | 500 |
| 2021-06-24 | 50.00 | 50.00 | 50.00 | 56.90 | 50.00 | -6.90 | -12.13% | 2,160 | 108,000 |
| 2021-06-17 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.00 | 0.00% | 8,780 | 499,582 |
| 2021-06-16 | 56.90 | 56.90 | 56.90 | 50.00 | 56.90 | 6.90 | 13.80% | 1,050 | 59,745 |
| 2021-06-14 | 50.00 | 50.00 | 50.00 | 50.81 | 50.00 | -0.81 | -1.59% | 400 | 20,000 |
| 2021-06-11 | 50.99 | 50.99 | 50.10 | 48.00 | 50.81 | 2.81 | 5.85% | 500 | 25,405 |
| 2021-06-10 | 47.00 | 48.00 | 47.00 | 43.60 | 48.00 | 4.40 | 10.09% | 280 | 13,440 |
| 2021-06-08 | 45.00 | 45.00 | 43.60 | 45.50 | 43.60 | -1.90 | -4.18% | 8,259,827 | 360,128,457 |
| 2021-06-07 | 52.00 | 52.00 | 45.50 | 51.60 | 45.50 | -6.10 | -11.82% | 7,500 | 341,250 |
| 2021-06-04 | 51.00 | 53.00 | 51.00 | 60.00 | 51.60 | -8.40 | -14.00% | 2,999 | 154,748 |
| 2021-05-21 | 60.00 | 60.00 | 60.00 | 61.00 | 60.00 | -1.00 | -1.64% | 300 | 18,000 |
| 2021-05-11 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 700 | 42,700 |
| 2021-05-06 | 61.00 | 64.00 | 61.00 | 60.45 | 61.00 | 0.55 | 0.91% | 7,102 | 433,222 |
| 2021-05-05 | 61.00 | 61.64 | 60.00 | 55.04 | 60.45 | 5.41 | 9.83% | 37,698 | 2,278,844 |
| 2021-04-29 | 57.11 | 57.11 | 55.00 | 61.00 | 55.04 | -5.96 | -9.77% | 80,742 | 4,444,040 |
| 2021-04-22 | 61.00 | 61.00 | 61.00 | 60.31 | 61.00 | 0.69 | 1.14% | 4,780 | 291,580 |
| 2021-04-19 | 60.00 | 61.00 | 60.00 | 61.04 | 60.31 | -0.73 | -1.20% | 1,000 | 60,310 |
| 2021-04-15 | 58.00 | 61.63 | 58.00 | 60.00 | 61.04 | 1.04 | 1.73% | 9,654 | 589,280 |
| 2021-04-14 | 60.00 | 60.00 | 60.00 | 58.00 | 60.00 | 2.00 | 3.45% | 3,000 | 180,000 |
| 2021-04-05 | 57.99 | 58.00 | 57.99 | 58.00 | 58.00 | 0.00 | 0.00% | 8,700 | 504,600 |
| 2021-04-01 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 1,400 | 81,200 |
| 2021-03-31 | 58.00 | 58.00 | 58.00 | 61.00 | 58.00 | -3.00 | -4.92% | 200 | 11,600 |
| 2021-03-30 | 61.00 | 61.00 | 61.00 | 60.00 | 61.00 | 1.00 | 1.67% | 300 | 18,300 |
| 2021-03-29 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 3,000 | 180,000 |
| 2021-03-25 | 60.00 | 60.00 | 60.00 | 55.64 | 60.00 | 4.36 | 7.84% | 100 | 6,000 |
| 2021-03-22 | 53.00 | 53.00 | 53.00 | 55.00 | 55.64 | 0.64 | 1.16% | 659 | 36,667 |
| 2021-03-16 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00% | 566 | 31,130 |
| 2021-03-15 | 55.01 | 55.01 | 55.00 | 57.07 | 55.00 | -2.07 | -3.63% | 4,434 | 243,870 |
| 2021-03-11 | 58.60 | 58.60 | 57.00 | 57.07 | 57.07 | 0.00 | 0.00% | 20,000 | 1,141,400 |
| 2021-03-09 | 58.00 | 58.00 | 57.00 | 59.99 | 57.07 | -2.92 | -4.87% | 214 | 12,213 |
| 2021-03-04 | 59.99 | 60.00 | 59.99 | 60.00 | 59.99 | -0.01 | -0.02% | 1,050 | 62,990 |
| 2021-03-03 | 60.00 | 60.00 | 60.00 | 65.00 | 60.00 | -5.00 | -7.69% | 30 | 1,800 |
| 2021-03-01 | 64.00 | 65.00 | 64.00 | 64.00 | 65.00 | 1.00 | 1.56% | 1,500 | 97,500 |
| 2021-02-23 | 62.00 | 64.00 | 62.00 | 62.00 | 64.00 | 2.00 | 3.23% | 350 | 22,400 |
| 2021-02-22 | 62.00 | 62.00 | 62.00 | 62.88 | 62.00 | -0.88 | -1.40% | 3 | 186 |
| 2021-02-17 | 62.00 | 62.99 | 62.00 | 60.00 | 62.88 | 2.88 | 4.80% | 378 | 23,769 |
| 2021-02-16 | 60.00 | 60.00 | 60.00 | 54.00 | 60.00 | 6.00 | 11.11% | 3 | 180 |
| 2021-02-04 | 54.00 | 54.00 | 54.00 | 60.00 | 54.00 | -6.00 | -10.00% | 50 | 2,700 |
| 2021-02-03 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 996 | 59,760 |
| 2021-01-22 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 15 | 900 |
| 2021-01-20 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 219 | 13,140 |
| 2021-01-14 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 5,170 | 310,200 |
| 2021-01-13 | 60.00 | 60.00 | 60.00 | 62.00 | 60.00 | -2.00 | -3.23% | 2,402 | 144,120 |
| 2021-01-12 | 61.99 | 62.00 | 61.99 | 60.00 | 62.00 | 2.00 | 3.33% | 1,167 | 72,354 |
| 2021-01-11 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 299 | 17,940 |
| 2021-01-08 | 60.00 | 60.00 | 60.00 | 59.98 | 60.00 | 0.02 | 0.03% | 600 | 36,000 |
| 2021-01-07 | 59.90 | 60.00 | 59.90 | 55.00 | 59.98 | 4.98 | 9.05% | 4,820 | 289,104 |
| 2021-01-06 | 55.00 | 55.00 | 55.00 | 60.00 | 55.00 | -5.00 | -8.33% | 50 | 2,750 |