| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-19 | 42.55 | 42.55 | 42.55 | 37.37 | 42.55 | 5.18 | 13.86% | 200 | 8,510 |
| 2026-05-18 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.00 | 0.00% | 85 | 3,176 |
| 2026-05-13 | 37.37 | 37.37 | 37.37 | 37.00 | 37.37 | 0.37 | 1.00% | 15 | 561 |
| 2026-05-12 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 37 | 1,369 |
| 2026-05-11 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 100 | 3,700 |
| 2026-04-20 | 37.00 | 37.00 | 37.00 | 42.63 | 37.00 | -5.63 | -13.21% | 130 | 4,810 |
| 2026-04-14 | 42.63 | 42.63 | 42.63 | 50.15 | 42.63 | -7.52 | -15.00% | 1,000 | 42,630 |
| 2026-04-07 | 50.15 | 50.15 | 50.15 | 59.00 | 50.15 | -8.85 | -15.00% | 500 | 25,075 |
| 2026-04-03 | 50.58 | 59.00 | 50.58 | 59.50 | 59.00 | -0.50 | -0.84% | 1,200 | 70,800 |
| 2026-03-25 | 59.50 | 59.50 | 59.50 | 70.00 | 59.50 | -10.50 | -15.00% | 347 | 20,647 |
| 2026-03-19 | 70.00 | 70.00 | 70.00 | 72.00 | 70.00 | -2.00 | -2.78% | 12,870 | 900,900 |
| 2026-02-12 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 288 | 20,736 |
| 2026-02-11 | 72.00 | 72.00 | 72.00 | 70.00 | 72.00 | 2.00 | 2.86% | 10 | 720 |
| 2026-02-04 | 70.00 | 70.00 | 70.00 | 72.72 | 70.00 | -2.72 | -3.74% | 300 | 21,000 |
| 2026-02-02 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 0.00 | 0.00% | 36 | 2,618 |
| 2026-01-30 | 72.72 | 72.72 | 72.72 | 72.73 | 72.72 | -0.01 | -0.01% | 90 | 6,545 |
| 2026-01-27 | 72.73 | 72.73 | 72.73 | 63.25 | 72.73 | 9.48 | 14.99% | 87 | 6,328 |
| 2026-01-26 | 55.00 | 63.25 | 55.00 | 55.00 | 63.25 | 8.25 | 15.00% | 643 | 40,670 |
| 2026-01-22 | 55.00 | 55.00 | 55.00 | 55.20 | 55.00 | -0.20 | -0.36% | 8 | 440 |
| 2026-01-19 | 55.20 | 55.20 | 55.20 | 52.00 | 55.20 | 3.20 | 6.15% | 100 | 5,520 |
| 2026-01-16 | 52.00 | 52.00 | 52.00 | 48.00 | 52.00 | 4.00 | 8.33% | 2,871 | 149,292 |
| 2025-12-17 | 48.00 | 48.00 | 48.00 | 54.75 | 48.00 | -6.75 | -12.33% | 88 | 4,224 |
| 2025-12-16 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.00 | 0.00% | 10 | 548 |
| 2025-12-01 | 54.75 | 54.75 | 54.75 | 64.00 | 54.75 | -9.25 | -14.45% | 1,860 | 101,835 |
| 2025-11-28 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 1 | 64 |
| 2025-11-27 | 64.00 | 64.00 | 64.00 | 64.40 | 64.00 | -0.40 | -0.62% | 10 | 640 |
| 2025-11-24 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.00 | 0.00% | 82 | 5,281 |
| 2025-11-20 | 64.40 | 64.40 | 64.40 | 56.09 | 64.40 | 8.31 | 14.82% | 769 | 49,524 |
| 2025-10-31 | 58.00 | 58.00 | 56.00 | 58.25 | 56.09 | -2.16 | -3.71% | 3,670 | 205,850 |
| 2025-10-29 | 58.25 | 58.25 | 58.25 | 58.37 | 58.25 | -0.12 | -0.21% | 10 | 583 |
| 2025-10-28 | 59.00 | 59.00 | 58.25 | 58.25 | 58.37 | 0.12 | 0.21% | 514 | 30,002 |
| 2025-10-06 | 58.25 | 58.25 | 58.25 | 67.27 | 58.25 | -9.02 | -13.41% | 89 | 5,184 |
| 2025-10-03 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0.00 | 0.00% | 1,089 | 73,257 |
| 2025-10-02 | 67.27 | 67.27 | 67.27 | 58.50 | 67.27 | 8.77 | 14.99% | 3 | 202 |
| 2025-09-22 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.00 | 0.00% | 137 | 8,015 |
| 2025-09-18 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.00 | 0.00% | 98 | 5,733 |
| 2025-09-17 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.00 | 0.00% | 295 | 17,258 |
| 2025-09-16 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.00 | 0.00% | 46 | 2,691 |
| 2025-09-15 | 51.00 | 58.50 | 51.00 | 51.01 | 58.50 | 7.49 | 14.68% | 3,884 | 227,214 |
| 2025-07-28 | 51.01 | 51.01 | 51.01 | 59.50 | 51.01 | -8.49 | -14.27% | 11,100 | 566,211 |
| 2025-07-21 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00 | 0.00% | 900 | 53,550 |
| 2025-06-25 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00 | 0.00% | 1 | 60 |
| 2025-06-24 | 59.50 | 59.50 | 59.50 | 69.00 | 59.50 | -9.50 | -13.77% | 2 | 119 |
| 2025-06-18 | 69.00 | 69.00 | 69.00 | 70.00 | 69.00 | -1.00 | -1.43% | 2 | 138 |
| 2025-05-19 | 70.00 | 70.00 | 70.00 | 75.00 | 70.00 | -5.00 | -6.67% | 34 | 2,380 |
| 2025-04-22 | 75.00 | 75.00 | 75.00 | 75.90 | 75.00 | -0.90 | -1.19% | 100 | 7,500 |
| 2025-03-18 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.00 | 0.00% | 100 | 7,590 |
| 2025-02-28 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.00 | 0.00% | 80 | 6,072 |
| 2025-02-21 | 75.90 | 75.90 | 75.90 | 66.00 | 75.90 | 9.90 | 15.00% | 700 | 53,130 |
| 2025-02-20 | 66.00 | 66.00 | 66.00 | 64.40 | 66.00 | 1.60 | 2.48% | 43 | 2,838 |
| 2025-01-29 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.00 | 0.00% | 200 | 12,880 |
| 2025-01-28 | 59.99 | 64.40 | 59.99 | 56.01 | 64.40 | 8.39 | 14.98% | 563 | 36,257 |
| 2025-01-17 | 56.01 | 56.01 | 56.01 | 59.00 | 56.01 | -2.99 | -5.07% | 20 | 1,120 |
| 2025-01-07 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 133 | 7,847 |
| 2025-01-06 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 22 | 1,298 |
| 2024-12-30 | 59.00 | 59.00 | 59.00 | 60.00 | 59.00 | -1.00 | -1.67% | 500 | 29,500 |
| 2024-12-18 | 62.15 | 62.15 | 60.00 | 62.15 | 60.00 | -2.15 | -3.46% | 1,928 | 115,680 |
| 2024-12-10 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.00 | 0.00% | 128 | 7,955 |
| 2024-12-06 | 62.15 | 62.15 | 62.15 | 73.10 | 62.15 | -10.95 | -14.98% | 444 | 27,595 |
| 2024-12-05 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.00 | 0.00% | 1,068 | 78,071 |
| 2024-12-04 | 73.10 | 73.10 | 73.10 | 86.00 | 73.10 | -12.90 | -15.00% | 50 | 3,655 |
| 2024-12-03 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00 | 0.00% | 20 | 1,720 |
| 2024-12-02 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00 | 0.00% | 20 | 1,720 |
| 2024-11-22 | 86.00 | 86.00 | 86.00 | 84.46 | 86.00 | 1.54 | 1.82% | 11 | 946 |
| 2024-10-25 | 85.00 | 85.00 | 82.00 | 83.36 | 84.46 | 1.10 | 1.32% | 116 | 9,797 |
| 2024-09-24 | 83.37 | 83.37 | 83.36 | 72.50 | 83.36 | 10.86 | 14.98% | 11,817 | 985,065 |
| 2024-09-19 | 72.50 | 72.50 | 72.50 | 75.00 | 72.50 | -2.50 | -3.33% | 1,000 | 72,500 |
| 2024-09-09 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 933 | 69,975 |
| 2024-08-27 | 75.00 | 75.00 | 75.00 | 79.99 | 75.00 | -4.99 | -6.24% | 67 | 5,025 |
| 2024-08-26 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.00 | 0.00% | 10 | 800 |
| 2024-08-06 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.00 | 0.00% | 963 | 77,030 |
| 2024-07-29 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.00 | 0.00% | 36 | 2,880 |
| 2024-07-26 | 79.99 | 79.99 | 79.99 | 75.00 | 79.99 | 4.99 | 6.65% | 1 | 80 |
| 2024-07-25 | 75.00 | 75.00 | 75.00 | 72.26 | 75.00 | 2.74 | 3.79% | 62,035 | 4,652,625 |
| 2024-07-18 | 72.26 | 72.26 | 72.26 | 80.00 | 72.26 | -7.74 | -9.68% | 1,000 | 72,260 |
| 2024-07-08 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 2 | 160 |
| 2024-07-02 | 80.00 | 80.00 | 80.00 | 85.00 | 80.00 | -5.00 | -5.88% | 1,000 | 80,000 |
| 2024-06-11 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 1,000 | 85,000 |
| 2024-05-27 | 84.96 | 85.00 | 84.96 | 99.95 | 85.00 | -14.95 | -14.96% | 1,499 | 127,415 |
| 2024-04-30 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 0.00 | 0.00% | 200 | 19,990 |
| 2024-04-24 | 99.95 | 99.95 | 99.95 | 92.00 | 99.95 | 7.95 | 8.64% | 10,165 | 1,015,992 |
| 2024-04-12 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.00 | 0.00% | 1 | 92 |
| 2024-02-22 | 92.00 | 92.00 | 92.00 | 80.00 | 92.00 | 12.00 | 15.00% | 500 | 46,000 |
| 2024-02-19 | 80.00 | 80.00 | 80.00 | 89.00 | 80.00 | -9.00 | -10.11% | 2,000 | 160,000 |
| 2024-02-16 | 90.00 | 90.00 | 89.00 | 90.00 | 89.00 | -1.00 | -1.11% | 841 | 74,849 |
| 2024-02-06 | 90.00 | 90.00 | 90.00 | 100.00 | 90.00 | -10.00 | -10.00% | 60 | 5,400 |
| 2024-01-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 10,165 | 1,016,500 |
| 2023-12-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 50 | 5,000 |
| 2023-12-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 96 | 9,600 |
| 2023-11-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 2 | 200 |
| 2023-11-27 | 100.00 | 100.00 | 100.00 | 96.00 | 100.00 | 4.00 | 4.17% | 12,000 | 1,200,000 |
| 2023-11-15 | 96.00 | 96.00 | 96.00 | 96.01 | 96.00 | -0.01 | -0.01% | 1,000 | 96,000 |
| 2023-10-27 | 96.01 | 96.01 | 96.01 | 100.00 | 96.01 | -3.99 | -3.99% | 30 | 2,880 |
| 2023-10-26 | 100.00 | 100.00 | 100.00 | 112.00 | 100.00 | -12.00 | -10.71% | 2,260 | 226,000 |
| 2023-10-11 | 112.00 | 112.00 | 112.00 | 130.00 | 112.00 | -18.00 | -13.85% | 310 | 34,720 |
| 2023-09-12 | 130.97 | 130.99 | 130.00 | 130.97 | 130.00 | -0.97 | -0.74% | 2,253 | 292,890 |
| 2023-09-08 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | 0.00 | 0.00% | 1 | 131 |
| 2023-09-06 | 130.97 | 130.97 | 130.97 | 133.00 | 130.97 | -2.03 | -1.53% | 7 | 917 |
| 2023-06-30 | 133.00 | 133.00 | 133.00 | 116.00 | 133.00 | 17.00 | 14.66% | 10 | 1,330 |
| 2023-06-29 | 116.00 | 116.00 | 116.00 | 101.00 | 116.00 | 15.00 | 14.85% | 248 | 28,768 |
| 2023-06-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00 | 0.00% | 9 | 909 |
| 2023-05-15 | 101.00 | 101.00 | 101.00 | 100.30 | 101.00 | 0.70 | 0.70% | 727 | 73,427 |
| 2023-05-11 | 102.00 | 102.00 | 100.00 | 102.00 | 100.30 | -1.70 | -1.67% | 1,000 | 100,300 |
| 2023-05-08 | 102.00 | 102.00 | 102.00 | 103.00 | 102.00 | -1.00 | -0.97% | 1,100 | 112,200 |
| 2023-05-04 | 103.00 | 103.00 | 103.00 | 115.97 | 103.00 | -12.97 | -11.18% | 500 | 51,500 |
| 2023-04-21 | 115.97 | 115.97 | 115.97 | 115.99 | 115.97 | -0.02 | -0.02% | 57 | 6,610 |
| 2023-04-04 | 115.99 | 115.99 | 115.99 | 101.08 | 115.99 | 14.91 | 14.75% | 348 | 40,365 |
| 2023-03-09 | 111.00 | 111.00 | 100.00 | 111.00 | 101.08 | -9.92 | -8.94% | 14,688 | 1,484,663 |
| 2023-03-07 | 111.00 | 111.00 | 111.00 | 130.00 | 111.00 | -19.00 | -14.62% | 1,315 | 145,965 |
| 2023-03-06 | 115.00 | 130.00 | 115.00 | 115.00 | 130.00 | 15.00 | 13.04% | 272 | 35,360 |
| 2023-02-17 | 115.00 | 115.00 | 115.00 | 100.00 | 115.00 | 15.00 | 15.00% | 250 | 28,750 |
| 2023-02-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 3,822 | 382,200 |
| 2023-02-15 | 101.00 | 109.00 | 100.00 | 97.81 | 100.00 | 2.19 | 2.24% | 7,883 | 788,300 |
| 2023-02-13 | 97.81 | 97.81 | 97.81 | 100.04 | 97.81 | -2.23 | -2.23% | 1 | 98 |
| 2023-01-30 | 100.04 | 100.04 | 100.01 | 100.01 | 100.04 | 0.03 | 0.03% | 210 | 21,008 |
| 2023-01-16 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 0.00 | 0.00% | 100 | 10,001 |
| 2023-01-09 | 100.01 | 100.01 | 100.01 | 110.00 | 100.01 | -9.99 | -9.08% | 64 | 6,401 |
| 2023-01-04 | 110.00 | 110.00 | 110.00 | 121.00 | 110.00 | -11.00 | -9.09% | 181 | 19,910 |
| 2023-01-03 | 121.00 | 121.00 | 120.99 | 110.00 | 121.00 | 11.00 | 10.00% | 360 | 43,560 |
| 2023-01-02 | 110.00 | 110.00 | 110.00 | 120.00 | 110.00 | -10.00 | -8.33% | 90 | 9,900 |
| 2022-12-30 | 120.00 | 120.00 | 120.00 | 113.00 | 120.00 | 7.00 | 6.19% | 9 | 1,080 |
| 2022-12-26 | 105.80 | 120.00 | 105.80 | 120.03 | 113.00 | -7.03 | -5.86% | 81 | 9,153 |
| 2022-12-15 | 120.99 | 121.00 | 120.00 | 105.80 | 120.03 | 14.23 | 13.45% | 2,547 | 305,716 |
| 2022-12-12 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.00 | 0.00% | 160 | 16,928 |
| 2022-12-06 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.00 | 0.00% | 300 | 31,740 |
| 2022-12-02 | 105.80 | 105.80 | 105.80 | 92.00 | 105.80 | 13.80 | 15.00% | 150 | 15,870 |
| 2022-11-09 | 92.00 | 92.00 | 92.00 | 108.00 | 92.00 | -16.00 | -14.81% | 150 | 13,800 |
| 2022-11-08 | 108.00 | 108.00 | 108.00 | 126.00 | 108.00 | -18.00 | -14.29% | 180 | 19,440 |
| 2022-10-24 | 126.00 | 126.00 | 126.00 | 148.00 | 126.00 | -22.00 | -14.86% | 445 | 56,070 |
| 2022-10-11 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.00 | 0.00% | 330 | 48,840 |
| 2022-10-10 | 150.00 | 150.00 | 148.00 | 134.00 | 148.00 | 14.00 | 10.45% | 19,833 | 2,935,284 |
| 2022-07-29 | 134.00 | 134.00 | 134.00 | 135.00 | 134.00 | -1.00 | -0.74% | 226 | 30,284 |
| 2022-07-25 | 135.00 | 135.00 | 135.00 | 117.99 | 135.00 | 17.01 | 14.42% | 627 | 84,645 |
| 2022-06-20 | 117.99 | 117.99 | 117.99 | 118.00 | 117.99 | -0.01 | -0.01% | 830 | 97,932 |
| 2022-05-25 | 118.00 | 118.00 | 118.00 | 120.00 | 118.00 | -2.00 | -1.67% | 337 | 39,766 |
| 2022-05-18 | 120.00 | 120.00 | 120.00 | 110.00 | 120.00 | 10.00 | 9.09% | 310 | 37,200 |
| 2022-03-09 | 110.00 | 110.00 | 110.00 | 121.99 | 110.00 | -11.99 | -9.83% | 200 | 22,000 |
| 2022-02-22 | 115.00 | 121.99 | 115.00 | 116.08 | 121.99 | 5.91 | 5.09% | 1,003 | 122,356 |
| 2022-02-18 | 121.00 | 121.00 | 115.00 | 120.00 | 116.08 | -3.92 | -3.27% | 530 | 61,522 |
| 2022-01-27 | 120.00 | 120.00 | 120.00 | 116.00 | 120.00 | 4.00 | 3.45% | 50 | 6,000 |
| 2022-01-25 | 116.00 | 116.00 | 116.00 | 101.11 | 116.00 | 14.89 | 14.73% | 420 | 48,720 |
| 2022-01-18 | 101.11 | 101.11 | 101.11 | 107.00 | 101.11 | -5.89 | -5.50% | 500 | 50,555 |
| 2022-01-14 | 107.00 | 107.00 | 107.00 | 125.60 | 107.00 | -18.60 | -14.81% | 1,983 | 212,181 |
| 2022-01-12 | 125.60 | 125.60 | 125.60 | 121.98 | 125.60 | 3.62 | 2.97% | 23,798 | 2,989,029 |
| 2022-01-11 | 119.00 | 122.00 | 119.00 | 119.00 | 121.98 | 2.98 | 2.50% | 139,780 | 17,050,364 |
| 2022-01-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.00 | 0.00% | 573 | 68,187 |
| 2022-01-03 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.00 | 0.00% | 162 | 19,278 |
| 2021-12-24 | 119.00 | 119.00 | 119.00 | 119.97 | 119.00 | -0.97 | -0.81% | 80 | 9,520 |
| 2021-12-20 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | 0.00 | 0.00% | 100 | 11,997 |
| 2021-12-08 | 119.97 | 119.97 | 119.97 | 105.41 | 119.97 | 14.56 | 13.81% | 1 | 120 |
| 2021-12-02 | 119.99 | 119.99 | 100.02 | 113.50 | 105.41 | -8.09 | -7.13% | 137 | 14,441 |
| 2021-11-30 | 113.50 | 113.50 | 113.50 | 119.99 | 113.50 | -6.49 | -5.41% | 4,339 | 492,477 |
| 2021-11-24 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 0.00 | 0.00% | 100 | 11,999 |
| 2021-11-23 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 0.00 | 0.00% | 1,000 | 119,990 |
| 2021-11-18 | 110.00 | 119.99 | 110.00 | 109.14 | 119.99 | 10.85 | 9.94% | 3,923 | 470,721 |
| 2021-11-16 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 0.00 | 0.00% | 240 | 26,194 |
| 2021-11-15 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 0.00 | 0.00% | 60 | 6,548 |
| 2021-11-11 | 109.13 | 109.14 | 109.13 | 110.00 | 109.14 | -0.86 | -0.78% | 2,875 | 313,778 |
| 2021-11-09 | 110.01 | 110.01 | 110.00 | 110.01 | 110.00 | -0.01 | -0.01% | 500 | 55,000 |
| 2021-11-08 | 110.00 | 110.01 | 110.00 | 109.13 | 110.01 | 0.88 | 0.81% | 61 | 6,711 |
| 2021-11-03 | 109.13 | 109.13 | 109.13 | 119.99 | 109.13 | -10.86 | -9.05% | 160 | 17,461 |
| 2021-10-28 | 119.99 | 119.99 | 119.99 | 109.12 | 119.99 | 10.87 | 9.96% | 406 | 48,716 |
| 2021-10-25 | 109.12 | 109.12 | 109.12 | 109.15 | 109.12 | -0.03 | -0.03% | 610 | 66,563 |
| 2021-10-13 | 115.00 | 115.00 | 109.10 | 119.00 | 109.15 | -9.85 | -8.28% | 6,589 | 719,189 |
| 2021-09-30 | 119.00 | 119.00 | 119.00 | 122.50 | 119.00 | -3.50 | -2.86% | 943 | 112,217 |
| 2021-09-24 | 120.00 | 125.00 | 120.00 | 130.51 | 122.50 | -8.01 | -6.14% | 400 | 49,000 |
| 2021-09-23 | 125.00 | 130.97 | 125.00 | 129.98 | 130.51 | 0.53 | 0.41% | 17,979 | 2,346,439 |
| 2021-09-20 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | 0.00 | 0.00% | 233 | 30,285 |
| 2021-09-17 | 129.98 | 129.98 | 129.98 | 118.00 | 129.98 | 11.98 | 10.15% | 3,160 | 410,737 |
| 2021-09-15 | 118.00 | 118.00 | 118.00 | 130.20 | 118.00 | -12.20 | -9.37% | 400 | 47,200 |
| 2021-09-06 | 130.20 | 130.20 | 130.20 | 130.11 | 130.20 | 0.09 | 0.07% | 100 | 13,020 |
| 2021-09-02 | 115.00 | 130.98 | 115.00 | 114.72 | 130.11 | 15.39 | 13.42% | 13,599 | 1,769,366 |
| 2021-08-31 | 113.50 | 115.00 | 113.50 | 108.34 | 114.72 | 6.38 | 5.89% | 528 | 60,572 |
| 2021-08-30 | 108.10 | 108.51 | 108.10 | 115.00 | 108.34 | -6.66 | -5.79% | 1,728 | 187,212 |
| 2021-08-27 | 115.00 | 115.00 | 115.00 | 108.50 | 115.00 | 6.50 | 5.99% | 545 | 62,675 |
| 2021-08-26 | 109.00 | 109.00 | 108.00 | 110.08 | 108.50 | -1.58 | -1.44% | 1,985 | 215,373 |
| 2021-08-25 | 110.11 | 110.11 | 110.00 | 113.90 | 110.08 | -3.82 | -3.35% | 400 | 44,032 |
| 2021-08-23 | 113.90 | 113.90 | 113.90 | 133.99 | 113.90 | -20.09 | -14.99% | 140 | 15,946 |
| 2021-08-18 | 134.99 | 134.99 | 133.99 | 122.97 | 133.99 | 11.02 | 8.96% | 50 | 6,700 |
| 2021-08-17 | 119.00 | 130.00 | 119.00 | 140.00 | 122.97 | -17.03 | -12.16% | 2,768 | 340,381 |
| 2021-08-13 | 140.00 | 140.00 | 140.00 | 135.00 | 140.00 | 5.00 | 3.70% | 30 | 4,200 |
| 2021-08-11 | 135.00 | 135.00 | 135.00 | 129.90 | 135.00 | 5.10 | 3.93% | 50 | 6,750 |
| 2021-08-05 | 120.00 | 129.90 | 120.00 | 130.00 | 129.90 | -0.10 | -0.08% | 1,050 | 136,395 |
| 2021-08-04 | 130.00 | 130.00 | 130.00 | 143.00 | 130.00 | -13.00 | -9.09% | 50 | 6,500 |
| 2021-08-02 | 130.00 | 143.00 | 130.00 | 130.00 | 143.00 | 13.00 | 10.00% | 240 | 34,320 |
| 2021-07-29 | 130.00 | 130.00 | 130.00 | 125.00 | 130.00 | 5.00 | 4.00% | 24,667 | 3,206,710 |
| 2021-07-28 | 125.00 | 125.00 | 125.00 | 110.10 | 125.00 | 14.90 | 13.53% | 400 | 50,000 |
| 2021-07-05 | 110.10 | 110.10 | 110.10 | 117.00 | 110.10 | -6.90 | -5.90% | 1,000 | 110,100 |
| 2021-06-30 | 117.00 | 117.00 | 117.00 | 128.97 | 117.00 | -11.97 | -9.28% | 2,000 | 234,000 |
| 2021-06-29 | 130.00 | 130.00 | 125.00 | 136.00 | 128.97 | -7.03 | -5.17% | 63 | 8,125 |
| 2021-06-17 | 136.00 | 136.00 | 136.00 | 145.00 | 136.00 | -9.00 | -6.21% | 700 | 95,200 |
| 2021-06-16 | 133.00 | 145.00 | 133.00 | 127.00 | 145.00 | 18.00 | 14.17% | 24,232 | 3,513,640 |
| 2021-06-14 | 127.00 | 127.00 | 127.00 | 125.00 | 127.00 | 2.00 | 1.60% | 7,916 | 1,005,332 |
| 2021-06-11 | 127.00 | 127.00 | 125.00 | 130.00 | 125.00 | -5.00 | -3.85% | 1,039 | 129,875 |
| 2021-06-10 | 130.00 | 130.00 | 130.00 | 126.67 | 130.00 | 3.33 | 2.63% | 35 | 4,550 |
| 2021-06-04 | 126.67 | 126.67 | 126.67 | 128.00 | 126.67 | -1.33 | -1.04% | 726 | 91,962 |
| 2021-06-03 | 128.00 | 128.00 | 128.00 | 149.99 | 128.00 | -21.99 | -14.66% | 2,308 | 295,424 |
| 2021-05-28 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 0.00 | 0.00% | 33 | 4,950 |
| 2021-05-27 | 149.99 | 149.99 | 149.99 | 149.00 | 149.99 | 0.99 | 0.66% | 404 | 60,596 |
| 2021-05-24 | 149.00 | 149.00 | 149.00 | 144.37 | 149.00 | 4.63 | 3.21% | 34 | 5,066 |
| 2021-05-21 | 140.00 | 149.99 | 140.00 | 137.33 | 144.37 | 7.04 | 5.13% | 952 | 137,440 |
| 2021-05-19 | 137.00 | 138.00 | 137.00 | 137.90 | 137.33 | -0.57 | -0.41% | 300 | 41,199 |
| 2021-05-18 | 138.00 | 138.00 | 125.00 | 139.00 | 137.90 | -1.10 | -0.79% | 4,392 | 605,657 |
| 2021-05-17 | 140.00 | 140.00 | 139.00 | 125.00 | 139.00 | 14.00 | 11.20% | 200 | 27,800 |
| 2021-05-12 | 125.00 | 125.00 | 125.00 | 147.00 | 125.00 | -22.00 | -14.97% | 445 | 55,625 |
| 2021-05-11 | 144.99 | 147.00 | 144.99 | 144.98 | 147.00 | 2.02 | 1.39% | 445 | 65,415 |
| 2021-05-10 | 144.99 | 144.99 | 144.98 | 144.90 | 144.98 | 0.08 | 0.06% | 1,200 | 173,976 |
| 2021-05-07 | 116.00 | 144.90 | 116.00 | 135.44 | 144.90 | 9.46 | 6.98% | 124 | 17,968 |
| 2021-05-06 | 145.50 | 149.00 | 132.50 | 145.00 | 135.44 | -9.56 | -6.59% | 720 | 97,517 |
| 2021-05-05 | 136.00 | 145.00 | 136.00 | 160.00 | 145.00 | -15.00 | -9.38% | 2,900 | 420,500 |
| 2021-04-29 | 160.00 | 160.00 | 160.00 | 162.54 | 160.00 | -2.54 | -1.56% | 50 | 8,000 |
| 2021-04-28 | 150.00 | 163.00 | 150.00 | 160.00 | 162.54 | 2.54 | 1.59% | 2,796 | 454,462 |
| 2021-04-22 | 160.00 | 160.00 | 160.00 | 163.00 | 160.00 | -3.00 | -1.84% | 1,909 | 305,440 |
| 2021-04-16 | 163.01 | 163.01 | 163.00 | 166.43 | 163.00 | -3.43 | -2.06% | 350 | 57,050 |
| 2021-04-15 | 163.00 | 168.00 | 163.00 | 151.05 | 166.43 | 15.38 | 10.18% | 1,589 | 264,457 |
| 2021-04-12 | 155.01 | 155.01 | 145.60 | 145.66 | 151.05 | 5.39 | 3.70% | 1,740 | 262,827 |
| 2021-04-08 | 145.00 | 169.00 | 145.00 | 170.00 | 145.66 | -24.34 | -14.32% | 1,530 | 222,860 |
| 2021-04-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00% | 289 | 49,130 |
| 2021-04-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00% | 75 | 12,750 |
| 2021-04-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00% | 80 | 13,600 |
| 2021-03-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00% | 165 | 28,050 |
| 2021-03-30 | 170.00 | 170.00 | 170.00 | 179.00 | 170.00 | -9.00 | -5.03% | 1,300 | 221,000 |
| 2021-03-25 | 179.00 | 179.00 | 179.00 | 179.39 | 179.00 | -0.39 | -0.22% | 30 | 5,370 |
| 2021-03-24 | 179.99 | 179.99 | 179.00 | 170.87 | 179.39 | 8.52 | 4.99% | 1,274 | 228,543 |
| 2021-03-23 | 190.00 | 190.00 | 170.00 | 195.00 | 170.87 | -24.13 | -12.37% | 1,373 | 234,605 |
| 2021-03-22 | 195.00 | 195.00 | 195.00 | 192.79 | 195.00 | 2.21 | 1.15% | 20 | 3,900 |
| 2021-03-19 | 200.00 | 200.00 | 190.00 | 195.12 | 192.79 | -2.33 | -1.19% | 1,132 | 218,238 |
| 2021-03-18 | 230.00 | 230.40 | 195.00 | 200.39 | 195.12 | -5.27 | -2.63% | 52,147 | 10,174,923 |
| 2021-03-17 | 177.99 | 201.00 | 177.99 | 175.00 | 200.39 | 25.39 | 14.51% | 1,130 | 226,441 |
| 2021-03-16 | 175.00 | 175.00 | 175.00 | 153.00 | 175.00 | 22.00 | 14.38% | 2,100 | 367,500 |
| 2021-03-15 | 153.00 | 153.00 | 153.00 | 133.40 | 153.00 | 19.60 | 14.69% | 28 | 4,284 |
| 2021-03-10 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.00 | 0.00% | 383 | 51,092 |
| 2021-03-05 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.00 | 0.00% | 383 | 51,092 |
| 2021-03-04 | 130.00 | 133.40 | 130.00 | 116.00 | 133.40 | 17.40 | 15.00% | 561 | 74,837 |
| 2021-03-03 | 116.00 | 116.00 | 116.00 | 115.00 | 116.00 | 1.00 | 0.87% | 200 | 23,200 |
| 2021-03-02 | 115.00 | 115.00 | 115.00 | 110.00 | 115.00 | 5.00 | 4.55% | 554 | 63,710 |
| 2021-02-25 | 110.00 | 110.00 | 110.00 | 118.00 | 110.00 | -8.00 | -6.78% | 400 | 44,000 |
| 2021-02-24 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00 | 0.00% | 100 | 11,800 |
| 2021-02-18 | 118.00 | 118.00 | 118.00 | 110.00 | 118.00 | 8.00 | 7.27% | 1,854 | 218,772 |
| 2021-02-17 | 110.00 | 110.00 | 110.00 | 103.00 | 110.00 | 7.00 | 6.80% | 1,000 | 110,000 |
| 2021-02-16 | 103.00 | 103.00 | 103.00 | 105.00 | 103.00 | -2.00 | -1.90% | 58,147 | 5,989,141 |
| 2021-02-15 | 105.00 | 105.00 | 105.00 | 102.00 | 105.00 | 3.00 | 2.94% | 923 | 96,915 |
| 2021-02-11 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.00 | 0.00% | 2 | 204 |
| 2021-02-10 | 102.00 | 102.00 | 102.00 | 104.99 | 102.00 | -2.99 | -2.85% | 56 | 5,712 |
| 2021-02-04 | 104.99 | 104.99 | 104.99 | 104.49 | 104.99 | 0.50 | 0.48% | 2,444 | 256,596 |
| 2021-02-01 | 104.49 | 104.49 | 104.49 | 104.43 | 104.49 | 0.06 | 0.06% | 5,100 | 532,899 |
| 2021-01-29 | 104.39 | 104.48 | 104.39 | 104.47 | 104.43 | -0.04 | -0.04% | 70,031 | 7,313,337 |
| 2021-01-27 | 104.47 | 104.47 | 104.47 | 104.50 | 104.47 | -0.03 | -0.03% | 37,780 | 3,946,877 |
| 2021-01-26 | 104.50 | 104.50 | 104.50 | 103.60 | 104.50 | 0.90 | 0.87% | 18,936 | 1,978,812 |
| 2021-01-19 | 103.60 | 103.60 | 103.60 | 90.11 | 103.60 | 13.49 | 14.97% | 2,511 | 260,140 |
| 2021-01-14 | 90.11 | 90.11 | 90.11 | 90.01 | 90.11 | 0.10 | 0.11% | 200 | 18,022 |
| 2020-12-31 | 90.01 | 90.01 | 90.01 | 90.00 | 90.01 | 0.01 | 0.01% | 65 | 5,851 |
| 2020-12-30 | 90.00 | 90.00 | 90.00 | 104.20 | 90.00 | -14.20 | -13.63% | 100 | 9,000 |