Min: 31.00 (2022-12-05)
Max: 95.00 (2021-03-19)
Дундаж ₮: 61.73
Дундаж Ш: 14,388
Сүүлчийн ₮: 62.00
Сүүлчийн Ш: 200
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