Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
---|---|---|---|---|---|---|---|---|---|
2024-12-04 | 62.00 | 62.00 | 62.00 | 57.00 | 62.00 | 5.00 | 8.77% | 200 | 12,400 |
2024-12-03 | 57.00 | 57.00 | 57.00 | 62.50 | 57.00 | -5.50 | -8.80% | 9 | 513 |
2024-11-19 | 62.50 | 62.50 | 62.50 | 57.50 | 62.50 | 5.00 | 8.70% | 90 | 5,625 |
2024-11-18 | 57.50 | 57.50 | 57.50 | 50.00 | 57.50 | 7.50 | 15.00% | 100 | 5,750 |
2024-11-14 | 50.00 | 50.00 | 50.00 | 50.15 | 50.00 | -0.15 | -0.30% | 300 | 15,000 |
2024-11-06 | 53.00 | 53.00 | 50.00 | 53.00 | 50.15 | -2.85 | -5.38% | 1,000 | 50,150 |
2024-10-23 | 53.00 | 53.00 | 53.00 | 55.96 | 53.00 | -2.96 | -5.29% | 8,145 | 431,685 |
2024-10-22 | 56.00 | 56.00 | 55.27 | 55.25 | 55.96 | 0.71 | 1.29% | 3,770 | 210,969 |
2024-10-21 | 55.25 | 55.25 | 55.25 | 65.00 | 55.25 | -9.75 | -15.00% | 3,500 | 193,375 |
2024-10-17 | 65.00 | 65.00 | 65.00 | 61.20 | 65.00 | 3.80 | 6.21% | 20 | 1,300 |
2024-10-16 | 61.20 | 61.20 | 61.20 | 72.00 | 61.20 | -10.80 | -15.00% | 115 | 7,038 |
2024-10-03 | 72.00 | 72.00 | 72.00 | 71.98 | 72.00 | 0.02 | 0.03% | 5 | 360 |
2024-09-30 | 72.00 | 72.00 | 72.00 | 71.98 | 72.00 | 0.02 | 0.03% | 17 | 1,224 |
2024-09-27 | 71.98 | 71.98 | 71.98 | 63.15 | 71.98 | 8.83 | 13.98% | 248 | 17,851 |
2024-09-17 | 63.15 | 63.15 | 63.15 | 54.98 | 63.15 | 8.17 | 14.86% | 1 | 63 |
2024-09-11 | 54.98 | 54.98 | 54.98 | 48.00 | 54.98 | 6.98 | 14.54% | 1 | 55 |
2024-09-09 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 1,407 | 67,536 |
2024-08-30 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 593 | 28,464 |
2024-08-27 | 48.00 | 48.00 | 48.00 | 49.00 | 48.00 | -1.00 | -2.04% | 6,055 | 290,640 |
2024-08-26 | 49.00 | 49.00 | 49.00 | 56.50 | 49.00 | -7.50 | -13.27% | 390 | 19,110 |
2024-08-15 | 56.50 | 56.50 | 56.50 | 56.36 | 56.50 | 0.14 | 0.25% | 1 | 57 |
2024-08-12 | 56.48 | 56.48 | 56.00 | 56.66 | 56.36 | -0.30 | -0.53% | 400 | 22,544 |
2024-08-01 | 52.50 | 59.98 | 52.50 | 52.50 | 56.66 | 4.16 | 7.92% | 629 | 35,639 |
2024-07-31 | 52.50 | 52.50 | 52.50 | 45.94 | 52.50 | 6.56 | 14.28% | 101 | 5,303 |
2024-07-30 | 45.94 | 45.94 | 45.94 | 45.00 | 45.94 | 0.94 | 2.09% | 127 | 5,834 |
2024-07-29 | 45.00 | 45.00 | 45.00 | 45.95 | 45.00 | -0.95 | -2.07% | 786,322 | 35,384,490 |
2024-07-16 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.00 | 0.00% | 20 | 919 |
2024-07-09 | 45.95 | 45.95 | 45.95 | 47.90 | 45.95 | -1.95 | -4.07% | 100 | 4,595 |
2024-06-07 | 47.90 | 47.90 | 47.90 | 42.00 | 47.90 | 5.90 | 14.05% | 10 | 479 |
2024-06-05 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 2,900 | 121,800 |
2024-05-16 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 26 | 1,092 |
2024-05-14 | 42.00 | 42.00 | 42.00 | 47.94 | 42.00 | -5.94 | -12.39% | 1,976 | 82,992 |
2024-05-06 | 47.94 | 47.94 | 47.94 | 43.00 | 47.94 | 4.94 | 11.49% | 22 | 1,055 |
2024-04-26 | 43.00 | 43.00 | 43.00 | 42.00 | 43.00 | 1.00 | 2.38% | 1,400 | 60,200 |
2024-04-23 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 500 | 21,000 |
2024-04-18 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 3,000 | 126,000 |
2024-04-04 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 1,000 | 42,000 |
2024-04-03 | 42.00 | 42.00 | 42.00 | 40.02 | 42.00 | 1.98 | 4.95% | 100 | 4,200 |
2024-04-02 | 40.02 | 40.02 | 40.02 | 40.51 | 40.02 | -0.49 | -1.21% | 3,370 | 134,867 |
2024-04-01 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.00 | 0.00% | 35 | 1,418 |
2024-03-29 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.00 | 0.00% | 90 | 3,646 |
2024-03-15 | 40.51 | 40.51 | 40.51 | 40.00 | 40.51 | 0.51 | 1.28% | 25 | 1,013 |
2024-03-13 | 40.01 | 40.01 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 1,000 | 40,000 |
2024-03-11 | 40.01 | 40.01 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 500 | 20,000 |
2024-03-04 | 40.00 | 40.00 | 40.00 | 40.60 | 40.00 | -0.60 | -1.48% | 701 | 28,040 |
2024-03-01 | 40.50 | 41.00 | 40.50 | 40.50 | 40.60 | 0.10 | 0.25% | 630 | 25,578 |
2024-02-29 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 800 | 32,400 |
2024-02-27 | 40.50 | 40.50 | 40.50 | 44.50 | 40.50 | -4.00 | -8.99% | 70 | 2,835 |
2024-02-20 | 44.48 | 44.50 | 44.48 | 40.00 | 44.50 | 4.50 | 11.25% | 538 | 23,941 |
2024-02-19 | 40.00 | 40.00 | 40.00 | 43.18 | 40.00 | -3.18 | -7.36% | 10,131 | 405,240 |
2024-02-16 | 44.00 | 44.00 | 40.00 | 44.50 | 43.18 | -1.32 | -2.97% | 1,382 | 59,675 |
2024-02-15 | 44.50 | 44.50 | 44.50 | 44.84 | 44.50 | -0.34 | -0.76% | 170 | 7,565 |
2024-02-14 | 44.84 | 44.84 | 44.84 | 40.00 | 44.84 | 4.84 | 12.10% | 150 | 6,726 |
2024-02-13 | 40.00 | 40.00 | 40.00 | 36.00 | 40.00 | 4.00 | 11.11% | 1,210 | 48,400 |
2024-02-02 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 250 | 9,000 |
2024-02-01 | 36.01 | 36.01 | 35.00 | 36.01 | 36.00 | -0.01 | -0.03% | 3,698 | 133,128 |
2024-01-30 | 36.02 | 36.02 | 36.00 | 39.00 | 36.01 | -2.99 | -7.67% | 1,500 | 54,015 |
2024-01-29 | 40.00 | 40.00 | 39.00 | 42.50 | 39.00 | -3.50 | -8.24% | 9,211 | 359,229 |
2024-01-26 | 42.50 | 42.50 | 42.50 | 50.00 | 42.50 | -7.50 | -15.00% | 1,000 | 42,500 |
2024-01-17 | 50.00 | 50.00 | 50.00 | 51.98 | 50.00 | -1.98 | -3.81% | 697 | 34,850 |
2023-12-27 | 49.00 | 51.99 | 49.00 | 47.37 | 51.98 | 4.61 | 9.73% | 2,203 | 114,512 |
2023-12-25 | 47.00 | 49.00 | 47.00 | 49.29 | 47.37 | -1.92 | -3.90% | 538 | 25,485 |
2023-12-22 | 47.47 | 51.98 | 47.47 | 47.47 | 49.29 | 1.82 | 3.83% | 4,449 | 219,291 |
2023-12-21 | 47.47 | 47.47 | 47.47 | 43.00 | 47.47 | 4.47 | 10.40% | 101 | 4,794 |
2023-12-20 | 41.32 | 43.00 | 41.32 | 41.35 | 43.00 | 1.65 | 3.99% | 5,050 | 217,150 |
2023-12-19 | 41.35 | 41.35 | 41.35 | 36.20 | 41.35 | 5.15 | 14.23% | 100 | 4,135 |
2023-12-06 | 36.21 | 36.21 | 36.20 | 36.10 | 36.20 | 0.10 | 0.28% | 825 | 29,865 |
2023-11-27 | 36.10 | 36.10 | 36.10 | 36.03 | 36.10 | 0.07 | 0.19% | 300 | 10,830 |
2023-11-24 | 36.03 | 36.03 | 36.03 | 36.04 | 36.03 | -0.01 | -0.03% | 50 | 1,802 |
2023-11-13 | 36.05 | 36.05 | 36.02 | 39.10 | 36.04 | -3.06 | -7.83% | 12,385 | 446,355 |
2023-11-10 | 39.22 | 39.22 | 39.06 | 40.00 | 39.10 | -0.90 | -2.25% | 6,600 | 258,060 |
2023-11-09 | 40.00 | 40.00 | 40.00 | 45.97 | 40.00 | -5.97 | -12.99% | 10,000 | 400,000 |
2023-11-07 | 45.95 | 46.00 | 45.95 | 40.00 | 45.97 | 5.97 | 14.93% | 2,681 | 123,246 |
2023-11-03 | 40.00 | 40.00 | 40.00 | 40.03 | 40.00 | -0.03 | -0.07% | 4,951 | 198,040 |
2023-11-02 | 40.03 | 40.03 | 40.03 | 45.00 | 40.03 | -4.97 | -11.04% | 438 | 17,533 |
2023-11-01 | 45.00 | 45.00 | 45.00 | 41.21 | 45.00 | 3.79 | 9.20% | 100 | 4,500 |
2023-10-26 | 44.00 | 44.00 | 40.00 | 46.47 | 41.21 | -5.26 | -11.32% | 15,200 | 626,392 |
2023-10-25 | 48.02 | 48.02 | 46.00 | 48.00 | 46.47 | -1.53 | -3.19% | 6,522 | 303,077 |
2023-10-23 | 48.02 | 48.02 | 48.00 | 48.02 | 48.00 | -0.02 | -0.04% | 13,089 | 628,272 |
2023-10-20 | 50.00 | 50.00 | 48.00 | 50.00 | 48.02 | -1.98 | -3.96% | 2,557 | 122,787 |
2023-10-19 | 48.02 | 50.00 | 48.02 | 50.00 | 50.00 | 0.00 | 0.00% | 494 | 24,700 |
2023-10-18 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 51 | 2,550 |
2023-10-17 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 254 | 12,700 |
2023-10-16 | 50.00 | 50.00 | 48.00 | 52.02 | 50.00 | -2.02 | -3.88% | 8,646 | 432,300 |
2023-10-13 | 52.02 | 52.02 | 52.02 | 59.00 | 52.02 | -6.98 | -11.83% | 500 | 26,010 |
2023-10-06 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 50 | 2,950 |
2023-10-05 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 100 | 5,900 |
2023-10-04 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 50 | 2,950 |
2023-09-28 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 50 | 2,950 |
2023-09-27 | 59.00 | 59.00 | 59.00 | 58.45 | 59.00 | 0.55 | 0.94% | 50 | 2,950 |
2023-09-26 | 58.45 | 58.45 | 58.45 | 50.83 | 58.45 | 7.62 | 14.99% | 50 | 2,923 |
2023-09-22 | 50.83 | 50.83 | 50.83 | 52.00 | 50.83 | -1.17 | -2.25% | 1 | 51 |
2023-09-21 | 52.00 | 52.00 | 52.00 | 50.83 | 52.00 | 1.17 | 2.30% | 440,324 | 22,896,848 |
2023-09-20 | 50.83 | 50.83 | 50.83 | 59.75 | 50.83 | -8.92 | -14.93% | 905 | 46,001 |
2023-09-19 | 59.75 | 59.75 | 59.75 | 59.80 | 59.75 | -0.05 | -0.08% | 10 | 598 |
2023-09-12 | 59.80 | 59.80 | 59.80 | 52.00 | 59.80 | 7.80 | 15.00% | 50 | 2,990 |
2023-09-08 | 59.80 | 59.80 | 52.00 | 59.80 | 52.00 | -7.80 | -13.04% | 1,364 | 70,928 |
2023-09-07 | 59.80 | 59.80 | 59.80 | 52.00 | 59.80 | 7.80 | 15.00% | 50 | 2,990 |
2023-09-06 | 52.00 | 52.00 | 52.00 | 60.00 | 52.00 | -8.00 | -13.33% | 1,000 | 52,000 |
2023-09-05 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 50 | 3,000 |
2023-09-04 | 60.00 | 60.00 | 60.00 | 69.99 | 60.00 | -9.99 | -14.27% | 500 | 30,000 |
2023-09-01 | 69.99 | 69.99 | 69.99 | 70.00 | 69.99 | -0.01 | -0.01% | 285 | 19,947 |
2023-08-16 | 70.00 | 70.00 | 70.00 | 67.00 | 70.00 | 3.00 | 4.48% | 2 | 140 |
2023-08-14 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 500 | 33,500 |
2023-07-03 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 100 | 6,700 |
2023-06-30 | 67.00 | 67.00 | 67.00 | 69.99 | 67.00 | -2.99 | -4.27% | 50 | 3,350 |
2023-06-02 | 69.99 | 69.99 | 69.98 | 72.00 | 69.99 | -2.01 | -2.79% | 165 | 11,548 |
2023-05-29 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 117 | 8,424 |
2023-05-23 | 72.49 | 72.49 | 72.00 | 71.00 | 72.00 | 1.00 | 1.41% | 420,100 | 30,247,200 |
2023-05-22 | 72.50 | 72.50 | 70.00 | 72.40 | 71.00 | -1.40 | -1.93% | 250 | 17,750 |
2023-05-18 | 72.40 | 72.40 | 72.40 | 72.50 | 72.40 | -0.10 | -0.14% | 89,200 | 6,458,080 |
2023-05-05 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00 | 0.00% | 1 | 73 |
2023-05-04 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00 | 0.00% | 50 | 3,625 |
2023-05-03 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00 | 0.00% | 50 | 3,625 |
2023-05-02 | 72.50 | 72.50 | 72.50 | 72.52 | 72.50 | -0.02 | -0.03% | 100 | 7,250 |
2023-05-01 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.00 | 0.00% | 100 | 7,252 |
2023-04-27 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.00 | 0.00% | 20 | 1,450 |
2023-04-26 | 72.52 | 72.52 | 72.52 | 72.49 | 72.52 | 0.03 | 0.04% | 20 | 1,450 |
2023-04-25 | 72.49 | 72.49 | 72.49 | 72.50 | 72.49 | -0.01 | -0.01% | 200 | 14,498 |
2023-04-24 | 72.50 | 72.50 | 72.50 | 72.48 | 72.50 | 0.02 | 0.03% | 40 | 2,900 |
2023-04-21 | 72.48 | 72.48 | 72.48 | 72.53 | 72.48 | -0.05 | -0.07% | 20 | 1,450 |
2023-04-18 | 72.53 | 72.54 | 72.53 | 72.54 | 72.53 | -0.01 | -0.01% | 60 | 4,352 |
2023-04-17 | 72.54 | 72.54 | 72.54 | 69.60 | 72.54 | 2.94 | 4.22% | 50 | 3,627 |
2023-04-07 | 69.00 | 72.94 | 69.00 | 70.00 | 69.60 | -0.40 | -0.57% | 887 | 61,735 |
2023-04-06 | 70.00 | 70.00 | 70.00 | 72.92 | 70.00 | -2.92 | -4.00% | 200 | 14,000 |
2023-04-05 | 72.92 | 72.92 | 72.92 | 72.98 | 72.92 | -0.06 | -0.08% | 100 | 7,292 |
2023-04-04 | 72.98 | 72.98 | 72.98 | 70.00 | 72.98 | 2.98 | 4.26% | 100 | 7,298 |
2023-03-27 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 70 | 4,900 |
2023-03-01 | 70.00 | 70.00 | 70.00 | 74.28 | 70.00 | -4.28 | -5.76% | 297 | 20,790 |
2023-02-24 | 74.28 | 74.28 | 74.28 | 65.00 | 74.28 | 9.28 | 14.28% | 70 | 5,200 |
2023-02-20 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 200 | 13,000 |
2023-02-17 | 65.00 | 65.00 | 65.00 | 74.48 | 65.00 | -9.48 | -12.73% | 162 | 10,530 |
2023-02-15 | 74.48 | 74.48 | 74.48 | 67.85 | 74.48 | 6.63 | 9.77% | 50 | 3,724 |
2023-02-13 | 67.85 | 67.85 | 67.85 | 65.00 | 67.85 | 2.85 | 4.38% | 20 | 1,357 |
2023-02-10 | 67.85 | 67.85 | 65.00 | 59.00 | 65.00 | 6.00 | 10.17% | 271 | 17,615 |
2023-02-08 | 59.00 | 59.01 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 6,880 | 405,920 |
2023-02-07 | 59.00 | 59.00 | 59.00 | 60.44 | 59.00 | -1.44 | -2.38% | 2,500 | 147,500 |
2023-02-06 | 67.00 | 67.00 | 59.01 | 68.00 | 60.44 | -7.56 | -11.12% | 1,024 | 61,891 |
2023-01-31 | 68.00 | 68.00 | 68.00 | 67.08 | 68.00 | 0.92 | 1.37% | 1,000 | 68,000 |
2023-01-30 | 68.00 | 68.00 | 67.00 | 78.00 | 67.08 | -10.92 | -14.00% | 2,460 | 165,017 |
2023-01-26 | 78.00 | 78.00 | 78.00 | 80.00 | 78.00 | -2.00 | -2.50% | 6 | 468 |
2023-01-25 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 310 | 24,800 |
2023-01-23 | 80.00 | 80.00 | 80.00 | 83.60 | 80.00 | -3.60 | -4.31% | 2 | 160 |
2023-01-16 | 76.00 | 83.89 | 76.00 | 75.47 | 83.89 | 8.42 | 11.16% | 2,533 | 212,493 |
2023-01-13 | 74.99 | 77.89 | 74.99 | 73.90 | 75.47 | 1.57 | 2.12% | 3,700 | 279,239 |
2023-01-12 | 73.75 | 74.98 | 73.75 | 67.78 | 73.90 | 6.12 | 9.03% | 567 | 41,901 |
2023-01-11 | 67.00 | 70.00 | 67.00 | 64.15 | 67.78 | 3.63 | 5.66% | 3,241 | 219,675 |
2023-01-10 | 67.00 | 67.00 | 59.00 | 59.00 | 64.15 | 5.15 | 8.73% | 281 | 18,026 |
2023-01-05 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 700 | 41,300 |
2023-01-04 | 59.00 | 59.00 | 59.00 | 51.45 | 59.00 | 7.55 | 14.67% | 1,000 | 59,000 |
2023-01-02 | 51.45 | 51.45 | 51.45 | 46.00 | 51.45 | 5.45 | 11.85% | 1,499 | 77,124 |
2022-12-30 | 44.00 | 46.00 | 44.00 | 41.50 | 46.00 | 4.50 | 10.84% | 1,156,006 | 53,176,276 |
2022-12-27 | 41.50 | 41.50 | 41.50 | 46.00 | 41.50 | -4.50 | -9.78% | 2,095 | 86,943 |
2022-12-23 | 45.98 | 46.00 | 45.98 | 44.00 | 46.00 | 2.00 | 4.55% | 2,257 | 103,822 |
2022-12-16 | 44.00 | 51.45 | 44.00 | 44.78 | 44.00 | -0.78 | -1.74% | 66,789 | 2,938,716 |
2022-12-14 | 40.00 | 44.78 | 40.00 | 39.00 | 44.78 | 5.78 | 14.82% | 50,788 | 2,274,287 |
2022-12-12 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 22,742 | 886,938 |
2022-12-09 | 39.00 | 39.00 | 39.00 | 37.10 | 39.00 | 1.90 | 5.12% | 1 | 39 |
2022-12-08 | 36.00 | 40.00 | 36.00 | 35.00 | 37.10 | 2.10 | 6.00% | 23,988 | 889,955 |
2022-12-07 | 35.00 | 35.00 | 35.00 | 31.00 | 35.00 | 4.00 | 12.90% | 2,948 | 103,180 |
2022-12-05 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 15,422 | 478,082 |
2022-12-02 | 33.00 | 33.00 | 31.00 | 33.10 | 31.00 | -2.10 | -6.34% | 5,798 | 179,738 |
2022-11-17 | 33.10 | 33.10 | 33.10 | 33.91 | 33.10 | -0.81 | -2.39% | 1,000 | 33,100 |
2022-11-15 | 36.78 | 36.78 | 33.00 | 36.78 | 33.91 | -2.87 | -7.80% | 5,500 | 186,505 |
2022-10-25 | 38.00 | 38.00 | 33.00 | 38.00 | 36.78 | -1.22 | -3.21% | 861 | 31,668 |
2022-10-21 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 1,000 | 38,000 |
2022-10-17 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 600 | 22,800 |
2022-10-14 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 1,600 | 60,800 |
2022-10-12 | 38.00 | 38.00 | 38.00 | 34.29 | 38.00 | 3.71 | 10.82% | 300 | 11,400 |
2022-09-30 | 36.00 | 36.00 | 31.00 | 36.00 | 34.29 | -1.71 | -4.75% | 2,460 | 84,353 |
2022-09-29 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 1,000 | 36,000 |
2022-09-28 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 47,381 | 1,705,716 |
2022-09-27 | 36.00 | 36.00 | 36.00 | 36.06 | 36.00 | -0.06 | -0.17% | 50,048 | 1,801,728 |
2022-09-26 | 38.50 | 38.50 | 36.00 | 40.00 | 36.06 | -3.94 | -9.85% | 163,632 | 5,900,570 |
2022-09-23 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 646 | 25,840 |
2022-09-20 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 1,450 | 58,000 |
2022-09-19 | 40.00 | 40.00 | 40.00 | 45.00 | 40.00 | -5.00 | -11.11% | 10,800 | 432,000 |
2022-09-16 | 45.00 | 45.00 | 45.00 | 50.00 | 45.00 | -5.00 | -10.00% | 241 | 10,845 |
2022-09-15 | 50.00 | 50.00 | 50.00 | 50.14 | 50.00 | -0.14 | -0.28% | 257 | 12,850 |
2022-09-13 | 50.14 | 50.14 | 50.14 | 58.98 | 50.14 | -8.84 | -14.99% | 200 | 10,028 |
2022-08-26 | 58.98 | 58.98 | 58.98 | 53.98 | 58.98 | 5.00 | 9.26% | 31 | 1,828 |
2022-08-22 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.00 | 0.00% | 21 | 1,134 |
2022-08-19 | 47.90 | 53.98 | 47.90 | 47.00 | 53.98 | 6.98 | 14.85% | 8,568 | 462,501 |
2022-08-18 | 47.90 | 47.90 | 47.00 | 48.00 | 47.00 | -1.00 | -2.08% | 1,968 | 92,496 |
2022-08-02 | 48.00 | 48.00 | 48.00 | 46.00 | 48.00 | 2.00 | 4.35% | 300 | 14,400 |
2022-08-01 | 46.00 | 46.00 | 46.00 | 45.00 | 46.00 | 1.00 | 2.22% | 200 | 9,200 |
2022-07-27 | 49.00 | 49.00 | 45.00 | 49.00 | 45.00 | -4.00 | -8.16% | 50,050 | 2,252,250 |
2022-07-25 | 49.00 | 49.00 | 49.00 | 49.61 | 49.00 | -0.61 | -1.23% | 4,684 | 229,516 |
2022-07-22 | 52.00 | 52.00 | 49.61 | 49.61 | 49.61 | 0.00 | 0.00% | 549 | 27,236 |
2022-07-18 | 50.00 | 50.00 | 49.00 | 52.06 | 49.61 | -2.45 | -4.71% | 816 | 40,482 |
2022-06-22 | 52.12 | 52.12 | 52.00 | 52.12 | 52.06 | -0.06 | -0.12% | 727 | 37,848 |
2022-06-09 | 52.12 | 52.12 | 52.12 | 52.00 | 52.12 | 0.12 | 0.23% | 653 | 34,034 |
2022-06-06 | 52.00 | 52.00 | 52.00 | 60.35 | 52.00 | -8.35 | -13.84% | 381 | 19,812 |
2022-05-25 | 60.35 | 60.35 | 60.35 | 60.80 | 60.35 | -0.45 | -0.74% | 5,500 | 331,925 |
2022-05-18 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.00 | 0.00% | 1,000 | 60,800 |
2022-05-16 | 60.80 | 60.80 | 60.80 | 60.81 | 60.80 | -0.01 | -0.02% | 375 | 22,800 |
2022-05-10 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.00 | 0.00% | 700 | 42,567 |
2022-05-03 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.00 | 0.00% | 4,040 | 245,672 |
2022-04-27 | 60.81 | 60.81 | 60.81 | 69.90 | 60.81 | -9.09 | -13.00% | 68 | 4,135 |
2022-04-20 | 69.90 | 69.90 | 69.90 | 60.80 | 69.90 | 9.10 | 14.97% | 50 | 3,495 |
2022-04-19 | 60.80 | 60.80 | 60.80 | 70.00 | 60.80 | -9.20 | -13.14% | 550 | 33,440 |
2022-03-03 | 70.00 | 70.00 | 70.00 | 75.00 | 70.00 | -5.00 | -6.67% | 99 | 6,930 |
2022-02-16 | 75.00 | 75.00 | 75.00 | 77.00 | 75.00 | -2.00 | -2.60% | 1 | 75 |
2022-02-10 | 77.00 | 77.00 | 77.00 | 78.06 | 77.00 | -1.06 | -1.36% | 500 | 38,500 |
2022-02-09 | 78.99 | 79.00 | 77.00 | 76.00 | 78.06 | 2.06 | 2.71% | 17,800 | 1,389,468 |
2022-02-08 | 76.00 | 76.00 | 76.00 | 75.00 | 76.00 | 1.00 | 1.33% | 831 | 63,156 |
2022-02-01 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 39 | 2,925 |
2022-01-31 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 300 | 22,500 |
2022-01-27 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 160 | 12,000 |
2022-01-24 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 40 | 3,000 |
2022-01-21 | 75.00 | 75.00 | 75.00 | 74.97 | 75.00 | 0.03 | 0.04% | 2,759 | 206,925 |
2022-01-17 | 71.91 | 75.00 | 71.91 | 71.91 | 74.97 | 3.06 | 4.26% | 15,970 | 1,197,271 |
2022-01-11 | 65.00 | 72.00 | 65.00 | 70.00 | 71.91 | 1.91 | 2.73% | 28,085 | 2,019,592 |
2022-01-03 | 70.01 | 70.01 | 62.01 | 70.45 | 70.00 | -0.45 | -0.64% | 928 | 64,960 |
2021-12-31 | 70.45 | 70.45 | 70.45 | 70.00 | 70.45 | 0.45 | 0.64% | 16 | 1,127 |
2021-12-30 | 70.00 | 70.00 | 70.00 | 69.99 | 70.00 | 0.01 | 0.01% | 915,836 | 64,108,520 |
2021-12-23 | 62.77 | 69.99 | 62.77 | 61.81 | 69.99 | 8.18 | 13.23% | 1,148 | 80,349 |
2021-12-22 | 62.01 | 62.01 | 61.51 | 62.77 | 61.81 | -0.96 | -1.53% | 838 | 51,797 |
2021-12-21 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.00 | 0.00% | 1,095 | 68,733 |
2021-12-17 | 62.40 | 62.77 | 62.40 | 62.40 | 62.77 | 0.37 | 0.59% | 4,111 | 258,047 |
2021-12-15 | 62.40 | 62.40 | 62.40 | 62.77 | 62.40 | -0.37 | -0.59% | 500 | 31,200 |
2021-12-08 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.00 | 0.00% | 371 | 23,288 |
2021-12-03 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.00 | 0.00% | 1,000 | 62,770 |
2021-11-29 | 62.00 | 63.00 | 62.00 | 63.12 | 62.77 | -0.35 | -0.55% | 1,077 | 67,603 |
2021-11-25 | 63.13 | 63.13 | 63.12 | 63.16 | 63.12 | -0.04 | -0.06% | 930 | 58,702 |
2021-11-24 | 63.17 | 63.17 | 63.12 | 63.16 | 63.16 | 0.00 | 0.00% | 1,919 | 121,204 |
2021-11-23 | 65.00 | 65.00 | 63.16 | 70.00 | 63.16 | -6.84 | -9.77% | 551 | 34,801 |
2021-11-15 | 70.00 | 70.00 | 70.00 | 63.01 | 70.00 | 6.99 | 11.09% | 205 | 14,350 |
2021-11-03 | 76.96 | 76.96 | 63.01 | 72.20 | 63.01 | -9.19 | -12.73% | 300 | 18,903 |
2021-11-02 | 72.19 | 72.20 | 72.19 | 70.00 | 72.20 | 2.20 | 3.14% | 2,221 | 160,356 |
2021-11-01 | 65.00 | 70.00 | 62.36 | 62.36 | 70.00 | 7.64 | 12.25% | 3,999 | 279,930 |
2021-10-28 | 62.36 | 62.36 | 62.36 | 62.86 | 62.36 | -0.50 | -0.80% | 31 | 1,933 |
2021-10-26 | 73.00 | 73.00 | 62.30 | 73.00 | 62.86 | -10.14 | -13.89% | 10,000 | 628,600 |
2021-10-25 | 75.98 | 76.00 | 73.00 | 73.45 | 73.00 | -0.45 | -0.61% | 770 | 56,210 |
2021-10-22 | 77.97 | 77.97 | 72.00 | 75.06 | 73.45 | -1.61 | -2.14% | 1,320 | 96,954 |
2021-10-21 | 75.00 | 75.96 | 75.00 | 75.71 | 75.06 | -0.65 | -0.86% | 101 | 7,581 |
2021-10-20 | 72.68 | 78.00 | 72.68 | 72.68 | 75.71 | 3.03 | 4.17% | 2,659 | 201,313 |
2021-10-19 | 72.68 | 72.68 | 72.68 | 71.00 | 72.68 | 1.68 | 2.37% | 100 | 7,268 |
2021-10-13 | 71.00 | 71.00 | 71.00 | 63.70 | 71.00 | 7.30 | 11.46% | 200 | 14,200 |
2021-10-12 | 64.10 | 64.10 | 63.10 | 63.22 | 63.70 | 0.48 | 0.76% | 5,000 | 318,500 |
2021-10-04 | 63.22 | 63.22 | 63.22 | 63.75 | 63.22 | -0.53 | -0.83% | 999 | 63,157 |
2021-09-28 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.00 | 0.00% | 200 | 12,750 |
2021-09-22 | 66.01 | 66.01 | 63.00 | 66.00 | 63.75 | -2.25 | -3.41% | 2,000 | 127,500 |
2021-09-21 | 66.00 | 66.00 | 66.00 | 65.61 | 66.00 | 0.39 | 0.59% | 200 | 13,200 |
2021-09-20 | 66.70 | 66.70 | 65.00 | 66.00 | 65.61 | -0.39 | -0.59% | 4,100 | 269,001 |
2021-09-16 | 66.00 | 66.00 | 66.00 | 62.10 | 66.00 | 3.90 | 6.28% | 500 | 33,000 |
2021-09-14 | 72.04 | 72.04 | 62.10 | 72.04 | 62.10 | -9.94 | -13.80% | 2,977 | 184,872 |
2021-09-13 | 72.04 | 72.04 | 72.04 | 72.02 | 72.04 | 0.02 | 0.03% | 10 | 720 |
2021-09-10 | 72.02 | 72.02 | 72.02 | 76.00 | 72.02 | -3.98 | -5.24% | 25 | 1,801 |
2021-09-09 | 76.00 | 76.00 | 76.00 | 75.50 | 76.00 | 0.50 | 0.66% | 1,000 | 76,000 |
2021-09-08 | 75.50 | 79.99 | 75.50 | 76.00 | 75.50 | -0.50 | -0.66% | 1,750 | 132,125 |
2021-09-07 | 79.98 | 79.98 | 76.00 | 85.00 | 76.00 | -9.00 | -10.59% | 170 | 12,920 |
2021-09-06 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 100 | 8,500 |
2021-09-03 | 79.99 | 85.00 | 79.99 | 78.00 | 85.00 | 7.00 | 8.97% | 3,600 | 306,000 |
2021-09-02 | 78.00 | 78.00 | 78.00 | 75.00 | 78.00 | 3.00 | 4.00% | 5,000 | 390,000 |
2021-09-01 | 71.00 | 75.00 | 71.00 | 74.78 | 75.00 | 0.22 | 0.29% | 7,522 | 564,150 |
2021-08-27 | 74.00 | 77.99 | 71.01 | 75.00 | 74.78 | -0.22 | -0.29% | 5,674 | 424,302 |
2021-08-26 | 75.00 | 75.00 | 74.99 | 70.01 | 75.00 | 4.99 | 7.13% | 5,350 | 401,250 |
2021-08-24 | 70.01 | 70.01 | 70.01 | 71.48 | 70.01 | -1.47 | -2.06% | 2,000 | 140,020 |
2021-08-20 | 71.50 | 71.50 | 70.01 | 70.21 | 71.48 | 1.27 | 1.81% | 1,010 | 72,195 |
2021-08-19 | 71.00 | 71.00 | 70.01 | 70.76 | 70.21 | -0.55 | -0.78% | 500 | 35,105 |
2021-08-12 | 71.00 | 71.00 | 70.51 | 70.10 | 70.76 | 0.66 | 0.94% | 200 | 14,152 |
2021-08-09 | 70.10 | 70.10 | 70.10 | 70.51 | 70.10 | -0.41 | -0.58% | 9 | 631 |
2021-08-05 | 70.60 | 70.60 | 70.00 | 73.00 | 70.51 | -2.49 | -3.41% | 3,655 | 257,714 |
2021-08-04 | 70.50 | 74.00 | 70.50 | 75.00 | 73.00 | -2.00 | -2.67% | 140 | 10,220 |
2021-08-03 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 3,100 | 232,500 |
2021-08-02 | 75.00 | 75.00 | 75.00 | 74.00 | 75.00 | 1.00 | 1.35% | 100 | 7,500 |
2021-07-24 | 74.00 | 74.00 | 74.00 | 70.00 | 74.00 | 4.00 | 5.71% | 280 | 20,720 |
2021-07-21 | 70.00 | 70.00 | 70.00 | 74.00 | 70.00 | -4.00 | -5.41% | 233 | 16,310 |
2021-07-01 | 74.00 | 74.00 | 74.00 | 72.00 | 74.00 | 2.00 | 2.78% | 460 | 34,040 |
2021-06-25 | 72.00 | 72.00 | 72.00 | 67.00 | 72.00 | 5.00 | 7.46% | 490 | 35,280 |
2021-06-22 | 67.00 | 67.00 | 67.00 | 71.13 | 67.00 | -4.13 | -5.81% | 461 | 30,887 |
2021-06-21 | 71.13 | 71.13 | 71.13 | 72.00 | 71.13 | -0.87 | -1.21% | 500 | 35,565 |
2021-06-10 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 510 | 36,720 |
2021-06-08 | 72.00 | 72.00 | 72.00 | 75.00 | 72.00 | -3.00 | -4.00% | 144 | 10,368 |
2021-06-07 | 75.00 | 75.00 | 75.00 | 72.68 | 75.00 | 2.32 | 3.19% | 8,000 | 600,000 |
2021-06-04 | 75.00 | 75.00 | 71.12 | 75.00 | 72.68 | -2.32 | -3.09% | 124 | 9,012 |
2021-06-02 | 75.00 | 75.00 | 75.00 | 80.00 | 75.00 | -5.00 | -6.25% | 450 | 33,750 |
2021-05-21 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 1,330 | 106,400 |
2021-05-20 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 100 | 8,000 |
2021-05-10 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 1,000 | 80,000 |
2021-05-06 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 370 | 29,600 |
2021-05-05 | 79.00 | 80.00 | 79.00 | 77.00 | 80.00 | 3.00 | 3.90% | 1,939 | 155,120 |
2021-05-03 | 80.00 | 80.00 | 72.50 | 79.93 | 77.00 | -2.93 | -3.67% | 775 | 59,675 |
2021-04-30 | 79.90 | 80.00 | 79.00 | 79.90 | 79.93 | 0.03 | 0.04% | 1,921 | 153,546 |
2021-04-29 | 79.90 | 79.90 | 79.90 | 71.79 | 79.90 | 8.11 | 11.30% | 5 | 400 |
2021-04-26 | 72.50 | 72.50 | 71.01 | 72.50 | 71.79 | -0.71 | -0.98% | 2,063 | 148,103 |
2021-04-23 | 72.50 | 72.50 | 72.50 | 71.00 | 72.50 | 1.50 | 2.11% | 120 | 8,700 |
2021-04-22 | 71.00 | 71.00 | 71.00 | 71.10 | 71.00 | -0.10 | -0.14% | 300 | 21,300 |
2021-04-20 | 71.10 | 71.10 | 71.10 | 77.30 | 71.10 | -6.20 | -8.02% | 50 | 3,555 |
2021-04-19 | 79.00 | 80.00 | 70.50 | 79.00 | 77.30 | -1.70 | -2.15% | 10,239 | 791,475 |
2021-04-16 | 80.00 | 80.00 | 79.00 | 80.00 | 79.00 | -1.00 | -1.25% | 4,205 | 332,195 |
2021-04-15 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.00 | 0.00% | 319 | 25,520 |
2021-04-13 | 80.00 | 80.00 | 80.00 | 83.66 | 80.00 | -3.66 | -4.37% | 156 | 12,480 |
2021-04-12 | 88.00 | 88.00 | 80.00 | 87.98 | 83.66 | -4.32 | -4.91% | 221 | 18,489 |
2021-04-09 | 80.00 | 87.98 | 80.00 | 85.00 | 87.98 | 2.98 | 3.51% | 11,630 | 1,023,207 |
2021-04-05 | 85.00 | 85.00 | 85.00 | 89.00 | 85.00 | -4.00 | -4.49% | 1,700 | 144,500 |
2021-04-02 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 946 | 84,194 |
2021-04-01 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 63 | 5,607 |
2021-03-31 | 89.00 | 89.00 | 89.00 | 85.19 | 89.00 | 3.81 | 4.47% | 7,864 | 699,896 |
2021-03-30 | 89.00 | 89.00 | 85.00 | 89.00 | 85.19 | -3.81 | -4.28% | 5,692 | 484,901 |
2021-03-29 | 89.00 | 89.00 | 89.00 | 89.92 | 89.00 | -0.92 | -1.02% | 100 | 8,900 |
2021-03-25 | 94.90 | 94.90 | 88.20 | 94.00 | 89.92 | -4.08 | -4.34% | 886 | 79,669 |
2021-03-24 | 94.00 | 94.00 | 94.00 | 93.00 | 94.00 | 1.00 | 1.08% | 1 | 94 |
2021-03-23 | 90.00 | 93.00 | 90.00 | 85.18 | 93.00 | 7.82 | 9.18% | 11,606 | 1,079,358 |
2021-03-22 | 99.00 | 99.00 | 81.00 | 95.00 | 85.18 | -9.82 | -10.34% | 4,783 | 407,416 |
2021-03-19 | 95.00 | 95.00 | 95.00 | 90.00 | 95.00 | 5.00 | 5.56% | 4,113 | 390,735 |
2021-03-18 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 4,900 | 441,000 |
2021-03-17 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 1,905 | 171,450 |
2021-03-16 | 94.00 | 94.00 | 90.00 | 92.24 | 90.00 | -2.24 | -2.43% | 194 | 17,460 |
2021-03-15 | 90.00 | 94.00 | 90.00 | 85.00 | 92.24 | 7.24 | 8.52% | 2,547 | 234,935 |
2021-03-12 | 81.00 | 85.00 | 80.88 | 79.56 | 85.00 | 5.44 | 6.84% | 344 | 29,240 |
2021-03-11 | 79.00 | 80.00 | 79.00 | 70.00 | 79.56 | 9.56 | 13.66% | 548 | 43,599 |
2021-03-09 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 1 | 70 |
2021-03-05 | 70.00 | 70.00 | 70.00 | 75.80 | 70.00 | -5.80 | -7.65% | 895 | 62,650 |
2021-03-04 | 75.00 | 80.00 | 67.50 | 74.97 | 75.80 | 0.83 | 1.11% | 3,567 | 270,379 |
2021-03-03 | 75.00 | 75.00 | 74.00 | 79.86 | 74.97 | -4.89 | -6.12% | 190 | 14,244 |
2021-03-02 | 79.99 | 79.99 | 73.00 | 79.27 | 79.86 | 0.59 | 0.74% | 104 | 8,305 |
2021-03-01 | 77.00 | 80.00 | 77.00 | 79.99 | 79.27 | -0.72 | -0.90% | 8,783 | 696,228 |
2021-02-22 | 80.00 | 80.00 | 73.00 | 80.00 | 79.99 | -0.01 | -0.01% | 604 | 48,314 |
2021-02-19 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 211 | 16,880 |
2021-02-18 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 200 | 16,000 |
2021-02-17 | 79.98 | 80.00 | 79.98 | 77.81 | 80.00 | 2.19 | 2.81% | 6,230 | 498,400 |
2021-02-08 | 73.00 | 80.48 | 73.00 | 70.00 | 77.81 | 7.81 | 11.16% | 2,535 | 197,248 |
2021-02-04 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 1,000 | 70,000 |
2021-02-01 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 707 | 49,490 |
2021-01-28 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 192 | 13,440 |
2021-01-27 | 69.99 | 70.00 | 69.99 | 69.99 | 70.00 | 0.01 | 0.01% | 100 | 7,000 |
2021-01-25 | 69.00 | 70.00 | 69.00 | 70.00 | 69.99 | -0.01 | -0.01% | 395 | 27,646 |
2021-01-21 | 70.00 | 70.00 | 70.00 | 69.23 | 70.00 | 0.77 | 1.11% | 235 | 16,450 |
2021-01-20 | 68.00 | 69.50 | 68.00 | 69.99 | 69.23 | -0.76 | -1.09% | 610 | 42,230 |
2021-01-15 | 69.98 | 70.00 | 69.98 | 65.00 | 69.99 | 4.99 | 7.68% | 240 | 16,798 |
2021-01-14 | 63.00 | 65.00 | 62.50 | 62.00 | 65.00 | 3.00 | 4.84% | 646 | 41,990 |
2021-01-08 | 62.00 | 62.00 | 62.00 | 62.34 | 62.00 | -0.34 | -0.55% | 110 | 6,820 |
2021-01-07 | 60.00 | 65.00 | 57.52 | 60.00 | 62.34 | 2.34 | 3.90% | 3,200 | 199,488 |
2021-01-06 | 60.00 | 60.00 | 60.00 | 61.34 | 60.00 | -1.34 | -2.18% | 488 | 29,280 |
2021-01-05 | 63.10 | 63.10 | 57.00 | 63.91 | 61.34 | -2.57 | -4.02% | 4,790 | 293,819 |
2021-01-04 | 63.75 | 64.00 | 63.75 | 74.99 | 63.91 | -11.08 | -14.78% | 7,210 | 460,791 |
2020-12-25 | 70.00 | 75.00 | 70.00 | 71.57 | 74.99 | 3.42 | 4.78% | 951 | 71,315 |
2020-12-24 | 63.98 | 72.00 | 63.98 | 63.99 | 71.57 | 7.58 | 11.85% | 10,200 | 730,014 |