| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 16,000.00 | 16,000.00 | 16,000.00 | 16,370.00 | 16,000.00 | -370.00 | -2.26% | 10 | 160,000 |
| 2025-01-14 | 16,200.00 | 16,400.00 | 16,200.00 | 16,570.00 | 16,370.00 | -200.00 | -1.21% | 33 | 540,210 |
| 2024-12-31 | 15,100.00 | 16,900.00 | 15,100.00 | 15,100.00 | 16,570.00 | 1,470.00 | 9.74% | 215 | 3,562,550 |
| 2024-12-27 | 15,100.00 | 15,100.00 | 15,100.00 | 15,200.00 | 15,100.00 | -100.00 | -0.66% | 10 | 151,000 |
| 2024-12-26 | 15,200.00 | 15,200.00 | 15,200.00 | 16,200.00 | 15,200.00 | -1,000.00 | -6.17% | 15 | 228,000 |
| 2024-12-24 | 16,200.00 | 16,200.00 | 16,200.00 | 19,000.00 | 16,200.00 | -2,800.00 | -14.74% | 1 | 16,200 |
| 2024-12-03 | 19,000.00 | 19,000.00 | 19,000.00 | 19,400.00 | 19,000.00 | -400.00 | -2.06% | 1 | 19,000 |
| 2024-12-02 | 19,400.00 | 19,400.00 | 19,400.00 | 16,900.00 | 19,400.00 | 2,500.00 | 14.79% | 1 | 19,400 |
| 2024-11-27 | 15,000.00 | 16,900.00 | 15,000.00 | 16,900.00 | 16,900.00 | 0.00 | 0.00% | 4 | 67,600 |
| 2024-11-19 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.00 | 0.00% | 19 | 321,100 |
| 2024-11-11 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.00 | 0.00% | 66 | 1,115,400 |
| 2024-11-04 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.00 | 0.00% | 11 | 185,900 |
| 2024-10-25 | 15,500.00 | 16,900.00 | 15,500.00 | 15,450.00 | 16,900.00 | 1,450.00 | 9.39% | 49 | 828,100 |
| 2024-10-22 | 15,450.00 | 15,450.00 | 15,450.00 | 15,000.00 | 15,450.00 | 450.00 | 3.00% | 1 | 15,450 |
| 2024-10-15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,450.00 | 15,000.00 | -450.00 | -2.91% | 15 | 225,000 |
| 2024-10-14 | 15,450.00 | 15,450.00 | 15,450.00 | 15,500.00 | 15,450.00 | -50.00 | -0.32% | 1 | 15,450 |
| 2024-10-10 | 15,500.00 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 500.00 | 3.33% | 1 | 15,500 |
| 2024-10-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 10 | 150,000 |
| 2024-10-04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 500 | 7,500,000 |
| 2024-10-03 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 2,225 | 33,375,000 |
| 2024-10-02 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 1,000.00 | 7.14% | 100 | 1,500,000 |
| 2024-09-30 | 15,000.00 | 16,000.00 | 15,000.00 | 14,000.00 | 16,000.00 | 2,000.00 | 14.29% | 202 | 3,232,000 |
| 2024-09-27 | 14,000.00 | 14,000.00 | 14,000.00 | 15,000.00 | 14,000.00 | -1,000.00 | -6.67% | 2 | 28,000 |
| 2024-09-25 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 200 | 3,000,000 |
| 2024-09-24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 700 | 10,500,000 |
| 2024-09-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,020.00 | 15,000.00 | -20.00 | -0.13% | 100 | 1,500,000 |
| 2024-09-20 | 15,000.00 | 16,900.00 | 15,000.00 | 17,000.00 | 15,020.00 | -1,980.00 | -11.65% | 101 | 1,517,020 |
| 2024-09-11 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.00 | 0.00% | 1 | 17,000 |
| 2024-09-03 | 17,000.00 | 17,000.00 | 17,000.00 | 15,000.00 | 17,000.00 | 2,000.00 | 13.33% | 1 | 17,000 |
| 2024-08-30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 10 | 150,000 |
| 2024-08-20 | 15,000.00 | 15,000.00 | 15,000.00 | 16,000.00 | 15,000.00 | -1,000.00 | -6.25% | 50 | 750,000 |
| 2024-08-12 | 16,000.00 | 16,000.00 | 16,000.00 | 17,000.00 | 16,000.00 | -1,000.00 | -5.88% | 5 | 80,000 |
| 2024-07-29 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.00 | 0.00% | 2 | 34,000 |
| 2024-07-01 | 17,000.00 | 17,000.00 | 17,000.00 | 17,250.00 | 17,000.00 | -250.00 | -1.45% | 2 | 34,000 |
| 2024-06-27 | 14,990.00 | 17,250.00 | 14,990.00 | 15,040.00 | 17,250.00 | 2,210.00 | 14.69% | 984 | 16,974,000 |
| 2024-06-21 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 170 | 2,550,000 |
| 2024-06-20 | 15,010.00 | 15,010.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 450 | 6,750,000 |
| 2024-06-19 | 15,000.00 | 15,000.00 | 15,000.00 | 17,250.00 | 15,000.00 | -2,250.00 | -13.04% | 20 | 300,000 |
| 2024-06-07 | 17,250.00 | 17,250.00 | 17,250.00 | 15,000.00 | 17,250.00 | 2,250.00 | 15.00% | 1 | 17,250 |
| 2024-05-31 | 15,000.00 | 15,000.00 | 15,000.00 | 17,500.00 | 15,000.00 | -2,500.00 | -14.29% | 2 | 30,000 |
| 2024-05-27 | 17,500.00 | 17,500.00 | 17,500.00 | 17,900.00 | 17,500.00 | -400.00 | -2.23% | 1 | 17,500 |
| 2024-05-15 | 17,900.00 | 17,900.00 | 17,900.00 | 16,500.00 | 17,900.00 | 1,400.00 | 8.48% | 3 | 53,700 |
| 2024-05-13 | 16,500.00 | 16,500.00 | 16,500.00 | 15,000.00 | 16,500.00 | 1,500.00 | 10.00% | 1 | 16,500 |
| 2024-05-09 | 15,000.00 | 15,000.00 | 15,000.00 | 16,500.00 | 15,000.00 | -1,500.00 | -9.09% | 5 | 75,000 |
| 2024-04-26 | 16,500.00 | 16,500.00 | 16,500.00 | 16,200.00 | 16,500.00 | 300.00 | 1.85% | 20 | 330,000 |
| 2024-04-12 | 16,500.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,200.00 | 100.00 | 0.62% | 3 | 48,600 |
| 2024-04-09 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.00 | 0.00% | 1 | 16,100 |
| 2024-04-02 | 16,100.00 | 16,100.00 | 16,100.00 | 17,000.00 | 16,100.00 | -900.00 | -5.29% | 1 | 16,100 |
| 2024-03-25 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.00 | 0.00% | 1 | 17,000 |
| 2024-03-14 | 17,000.00 | 17,000.00 | 17,000.00 | 19,500.00 | 17,000.00 | -2,500.00 | -12.82% | 1 | 17,000 |
| 2024-03-11 | 19,500.00 | 19,500.00 | 19,500.00 | 17,000.00 | 19,500.00 | 2,500.00 | 14.71% | 3 | 58,500 |
| 2024-02-26 | 17,000.00 | 17,000.00 | 17,000.00 | 20,000.00 | 17,000.00 | -3,000.00 | -15.00% | 7 | 119,000 |
| 2024-02-09 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.00 | 0.00% | 14 | 280,000 |
| 2024-02-08 | 20,000.00 | 20,000.00 | 20,000.00 | 21,300.00 | 20,000.00 | -1,300.00 | -6.10% | 5 | 100,000 |
| 2024-01-18 | 21,300.00 | 21,300.00 | 21,300.00 | 18,700.00 | 21,300.00 | 2,600.00 | 13.90% | 3 | 63,900 |
| 2024-01-17 | 18,700.00 | 18,700.00 | 18,700.00 | 22,000.00 | 18,700.00 | -3,300.00 | -15.00% | 1 | 18,700 |
| 2023-12-28 | 21,800.00 | 22,000.00 | 21,800.00 | 21,800.00 | 22,000.00 | 200.00 | 0.92% | 3 | 66,000 |
| 2023-12-27 | 19,000.00 | 21,800.00 | 19,000.00 | 19,000.00 | 21,800.00 | 2,800.00 | 14.74% | 364 | 7,935,200 |
| 2023-12-25 | 18,500.00 | 19,000.00 | 18,500.00 | 18,000.00 | 19,000.00 | 1,000.00 | 5.56% | 100 | 1,900,000 |
| 2023-12-22 | 17,100.00 | 18,000.00 | 17,100.00 | 16,690.00 | 18,000.00 | 1,310.00 | 7.85% | 201 | 3,618,000 |
| 2023-12-21 | 16,000.00 | 17,100.00 | 16,000.00 | 15,500.00 | 16,690.00 | 1,190.00 | 7.68% | 81 | 1,351,890 |
| 2023-12-20 | 15,000.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,500.00 | 500.00 | 3.33% | 18 | 279,000 |
| 2023-12-19 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 1,000.00 | 7.14% | 2 | 30,000 |
| 2023-12-18 | 14,000.00 | 14,000.00 | 14,000.00 | 12,750.00 | 14,000.00 | 1,250.00 | 9.80% | 4 | 56,000 |
| 2023-12-01 | 12,750.00 | 12,750.00 | 12,750.00 | 15,000.00 | 12,750.00 | -2,250.00 | -15.00% | 1 | 12,750 |
| 2023-10-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 1 | 15,000 |
| 2023-10-24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 2 | 30,000 |
| 2023-10-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 2 | 30,000 |
| 2023-10-02 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 1 | 15,000 |
| 2023-09-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 1 | 15,000 |
| 2023-09-25 | 15,000.00 | 15,000.00 | 15,000.00 | 15,050.00 | 15,000.00 | -50.00 | -0.33% | 10 | 150,000 |
| 2023-09-21 | 15,050.00 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 50.00 | 0.33% | 404 | 6,080,200 |
| 2023-09-13 | 15,000.00 | 15,000.00 | 15,000.00 | 16,000.00 | 15,000.00 | -1,000.00 | -6.25% | 2 | 30,000 |
| 2023-09-11 | 16,000.00 | 16,000.00 | 16,000.00 | 16,800.00 | 16,000.00 | -800.00 | -4.76% | 1 | 16,000 |
| 2023-09-06 | 16,800.00 | 16,800.00 | 16,800.00 | 16,900.00 | 16,800.00 | -100.00 | -0.59% | 3 | 50,400 |
| 2023-08-23 | 16,900.00 | 16,900.00 | 16,900.00 | 15,000.00 | 16,900.00 | 1,900.00 | 12.67% | 1 | 16,900 |
| 2023-08-22 | 15,000.00 | 15,000.00 | 15,000.00 | 16,900.00 | 15,000.00 | -1,900.00 | -11.24% | 1 | 15,000 |
| 2023-08-14 | 16,900.00 | 16,900.00 | 16,900.00 | 17,000.00 | 16,900.00 | -100.00 | -0.59% | 10 | 169,000 |
| 2023-07-26 | 17,000.00 | 17,000.00 | 17,000.00 | 17,590.00 | 17,000.00 | -590.00 | -3.35% | 2 | 34,000 |
| 2023-06-29 | 17,590.00 | 17,590.00 | 17,590.00 | 17,600.00 | 17,590.00 | -10.00 | -0.06% | 10 | 175,900 |
| 2023-06-28 | 17,600.00 | 17,600.00 | 17,600.00 | 15,800.00 | 17,600.00 | 1,800.00 | 11.39% | 5 | 88,000 |
| 2023-06-27 | 14,500.00 | 15,800.00 | 14,500.00 | 14,110.00 | 15,800.00 | 1,690.00 | 11.98% | 40 | 632,000 |
| 2023-05-29 | 14,110.00 | 14,110.00 | 14,110.00 | 13,200.00 | 14,110.00 | 910.00 | 6.89% | 1 | 14,110 |
| 2023-05-26 | 13,200.00 | 13,200.00 | 13,200.00 | 11,970.00 | 13,200.00 | 1,230.00 | 10.28% | 1 | 13,200 |
| 2023-05-24 | 13,500.00 | 13,500.00 | 11,800.00 | 12,000.00 | 11,970.00 | -30.00 | -0.25% | 10 | 119,700 |
| 2023-05-23 | 12,000.00 | 12,000.00 | 12,000.00 | 14,110.00 | 12,000.00 | -2,110.00 | -14.95% | 1 | 12,000 |
| 2023-05-03 | 15,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 14,110.00 | -890.00 | -5.93% | 79 | 1,114,690 |
| 2023-05-01 | 15,000.00 | 15,000.00 | 15,000.00 | 16,500.00 | 15,000.00 | -1,500.00 | -9.09% | 1 | 15,000 |
| 2023-03-31 | 16,500.00 | 16,500.00 | 16,500.00 | 17,000.00 | 16,500.00 | -500.00 | -2.94% | 100 | 1,650,000 |
| 2023-02-28 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.00 | 0.00% | 1 | 17,000 |
| 2023-02-27 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.00 | 0.00% | 5 | 85,000 |
| 2023-02-17 | 17,000.00 | 17,000.00 | 17,000.00 | 18,000.00 | 17,000.00 | -1,000.00 | -5.56% | 1 | 17,000 |
| 2023-02-15 | 18,000.00 | 18,000.00 | 18,000.00 | 18,500.00 | 18,000.00 | -500.00 | -2.70% | 1 | 18,000 |
| 2023-01-26 | 18,500.00 | 18,500.00 | 18,500.00 | 18,800.00 | 18,500.00 | -300.00 | -1.60% | 8 | 148,000 |
| 2023-01-25 | 18,800.00 | 18,800.00 | 18,800.00 | 18,900.00 | 18,800.00 | -100.00 | -0.53% | 472 | 8,873,600 |
| 2023-01-23 | 18,900.00 | 18,900.00 | 18,900.00 | 19,000.00 | 18,900.00 | -100.00 | -0.53% | 3 | 56,700 |
| 2023-01-10 | 19,000.00 | 19,000.00 | 19,000.00 | 20,260.00 | 19,000.00 | -1,260.00 | -6.22% | 300 | 5,700,000 |
| 2022-12-26 | 19,000.00 | 20,500.00 | 19,000.00 | 18,950.00 | 20,260.00 | 1,310.00 | 6.91% | 178 | 3,606,280 |
| 2022-12-12 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0.00 | 0.00% | 10 | 189,500 |
| 2022-12-08 | 18,950.00 | 18,950.00 | 18,950.00 | 18,900.00 | 18,950.00 | 50.00 | 0.26% | 1 | 18,950 |
| 2022-12-01 | 18,900.00 | 18,900.00 | 18,900.00 | 19,000.00 | 18,900.00 | -100.00 | -0.53% | 1 | 18,900 |
| 2022-11-29 | 17,700.00 | 19,000.00 | 17,700.00 | 17,800.00 | 19,000.00 | 1,200.00 | 6.74% | 180 | 3,420,000 |
| 2022-11-22 | 17,800.00 | 17,800.00 | 17,800.00 | 16,500.00 | 17,800.00 | 1,300.00 | 7.88% | 10 | 178,000 |
| 2022-11-21 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.00 | 0.00% | 16 | 264,000 |
| 2022-11-04 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.00 | 0.00% | 30 | 495,000 |
| 2022-11-03 | 16,500.00 | 16,500.00 | 16,500.00 | 15,870.00 | 16,500.00 | 630.00 | 3.97% | 10 | 165,000 |
| 2022-10-31 | 15,100.00 | 16,000.00 | 15,100.00 | 14,950.00 | 15,870.00 | 920.00 | 6.15% | 40 | 634,800 |
| 2022-10-28 | 14,950.00 | 14,950.00 | 14,950.00 | 13,800.00 | 14,950.00 | 1,150.00 | 8.33% | 14 | 209,300 |
| 2022-10-27 | 13,800.00 | 13,800.00 | 13,800.00 | 13,000.00 | 13,800.00 | 800.00 | 6.15% | 3 | 41,400 |
| 2022-10-21 | 13,000.00 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 500.00 | 4.00% | 17 | 221,000 |
| 2022-10-19 | 11,500.00 | 13,000.00 | 11,500.00 | 11,700.00 | 12,500.00 | 800.00 | 6.84% | 3 | 37,500 |
| 2022-10-10 | 11,700.00 | 11,700.00 | 11,700.00 | 12,500.00 | 11,700.00 | -800.00 | -6.40% | 9 | 105,300 |
| 2022-10-06 | 12,500.00 | 12,500.00 | 12,500.00 | 13,500.00 | 12,500.00 | -1,000.00 | -7.41% | 8 | 100,000 |
| 2022-08-30 | 13,500.00 | 13,500.00 | 13,500.00 | 15,500.00 | 13,500.00 | -2,000.00 | -12.90% | 5 | 67,500 |
| 2022-07-20 | 15,500.00 | 15,500.00 | 15,500.00 | 13,880.00 | 15,500.00 | 1,620.00 | 11.67% | 1 | 15,500 |
| 2022-06-29 | 13,500.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,880.00 | 380.00 | 2.81% | 4 | 55,520 |
| 2022-06-28 | 13,500.00 | 13,500.00 | 13,500.00 | 12,600.00 | 13,500.00 | 900.00 | 7.14% | 2 | 27,000 |
| 2022-06-24 | 12,600.00 | 12,600.00 | 12,600.00 | 11,900.00 | 12,600.00 | 700.00 | 5.88% | 2 | 25,200 |
| 2022-06-06 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.00 | 0.00% | 93 | 1,106,700 |
| 2022-06-02 | 11,900.00 | 11,900.00 | 11,900.00 | 12,700.00 | 11,900.00 | -800.00 | -6.30% | 26 | 309,400 |
| 2022-05-06 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.00 | 0.00% | 1 | 12,700 |
| 2022-04-14 | 12,700.00 | 12,700.00 | 12,700.00 | 14,600.00 | 12,700.00 | -1,900.00 | -13.01% | 25 | 317,500 |
| 2022-04-07 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.00 | 0.00% | 7 | 102,200 |
| 2022-04-06 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.00 | 0.00% | 4 | 58,400 |
| 2022-04-05 | 14,600.00 | 14,600.00 | 14,600.00 | 12,700.00 | 14,600.00 | 1,900.00 | 14.96% | 4 | 58,400 |
| 2022-04-04 | 12,700.00 | 12,700.00 | 12,700.00 | 14,750.00 | 12,700.00 | -2,050.00 | -13.90% | 10 | 127,000 |
| 2022-03-31 | 14,750.00 | 14,750.00 | 14,750.00 | 14,940.00 | 14,750.00 | -190.00 | -1.27% | 12,435 | 183,416,250 |
| 2022-03-17 | 14,940.00 | 14,940.00 | 14,940.00 | 15,500.00 | 14,940.00 | -560.00 | -3.61% | 2 | 29,880 |
| 2022-03-11 | 15,500.00 | 15,500.00 | 15,500.00 | 14,960.00 | 15,500.00 | 540.00 | 3.61% | 1 | 15,500 |
| 2022-03-04 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 14,960.00 | 10.00 | 0.07% | 5 | 74,800 |
| 2022-03-02 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.00 | 0.00% | 1 | 14,950 |
| 2022-02-25 | 14,950.00 | 14,950.00 | 14,950.00 | 13,000.00 | 14,950.00 | 1,950.00 | 15.00% | 2 | 29,900 |
| 2022-02-21 | 13,000.00 | 13,000.00 | 13,000.00 | 14,990.00 | 13,000.00 | -1,990.00 | -13.28% | 1 | 13,000 |
| 2022-01-12 | 14,990.00 | 14,990.00 | 14,990.00 | 15,850.00 | 14,990.00 | -860.00 | -5.43% | 1 | 14,990 |
| 2022-01-10 | 15,000.00 | 16,000.00 | 15,000.00 | 14,500.00 | 15,850.00 | 1,350.00 | 9.31% | 7 | 110,950 |
| 2022-01-04 | 14,500.00 | 14,500.00 | 14,500.00 | 14,990.00 | 14,500.00 | -490.00 | -3.27% | 3 | 43,500 |
| 2021-12-31 | 12,500.00 | 15,700.00 | 12,500.00 | 14,500.00 | 14,990.00 | 490.00 | 3.38% | 264 | 3,957,360 |
| 2021-12-30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,520.00 | 14,500.00 | -20.00 | -0.14% | 102 | 1,479,000 |
| 2021-12-28 | 14,500.00 | 14,530.00 | 14,500.00 | 12,640.00 | 14,520.00 | 1,880.00 | 14.87% | 8 | 116,160 |
| 2021-12-27 | 12,550.00 | 14,000.00 | 12,500.00 | 13,000.00 | 12,640.00 | -360.00 | -2.77% | 11 | 139,040 |
| 2021-12-17 | 13,000.00 | 13,000.00 | 13,000.00 | 14,790.00 | 13,000.00 | -1,790.00 | -12.10% | 1 | 13,000 |
| 2021-11-23 | 14,790.00 | 14,790.00 | 14,790.00 | 14,760.00 | 14,790.00 | 30.00 | 0.20% | 2 | 29,580 |
| 2021-11-10 | 14,750.00 | 14,770.00 | 14,750.00 | 14,700.00 | 14,760.00 | 60.00 | 0.41% | 23 | 339,480 |
| 2021-11-04 | 14,700.00 | 14,700.00 | 14,700.00 | 14,180.00 | 14,700.00 | 520.00 | 3.67% | 5 | 73,500 |
| 2021-10-28 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,180.00 | 180.00 | 1.29% | 4 | 56,720 |
| 2021-10-25 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.00 | 0.00% | 7 | 98,000 |
| 2021-10-22 | 14,000.00 | 14,000.00 | 14,000.00 | 14,850.00 | 14,000.00 | -850.00 | -5.72% | 3 | 42,000 |
| 2021-10-12 | 14,850.00 | 14,850.00 | 14,850.00 | 14,870.00 | 14,850.00 | -20.00 | -0.13% | 1 | 14,850 |
| 2021-10-07 | 12,750.00 | 14,870.00 | 12,750.00 | 15,000.00 | 14,870.00 | -130.00 | -0.87% | 6 | 89,220 |
| 2021-10-01 | 14,500.00 | 15,000.00 | 14,500.00 | 14,300.00 | 15,000.00 | 700.00 | 4.90% | 14 | 210,000 |
| 2021-09-28 | 14,300.00 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 300.00 | 2.14% | 3 | 42,900 |
| 2021-09-24 | 14,000.00 | 14,300.00 | 14,000.00 | 13,150.00 | 14,000.00 | 850.00 | 6.46% | 3 | 42,000 |
| 2021-09-17 | 13,000.00 | 13,600.00 | 13,000.00 | 12,100.00 | 13,150.00 | 1,050.00 | 8.68% | 8 | 105,200 |
| 2021-09-14 | 12,100.00 | 12,100.00 | 12,100.00 | 12,200.00 | 12,100.00 | -100.00 | -0.82% | 89 | 1,076,900 |
| 2021-09-09 | 13,600.00 | 13,600.00 | 12,200.00 | 13,780.00 | 12,200.00 | -1,580.00 | -11.47% | 16 | 195,200 |
| 2021-09-08 | 13,780.00 | 13,780.00 | 13,780.00 | 13,000.00 | 13,780.00 | 780.00 | 6.00% | 1 | 13,780 |
| 2021-09-07 | 13,000.00 | 13,000.00 | 13,000.00 | 11,500.00 | 13,000.00 | 1,500.00 | 13.04% | 1 | 13,000 |
| 2021-09-03 | 11,500.00 | 11,500.00 | 11,500.00 | 11,700.00 | 11,500.00 | -200.00 | -1.71% | 19 | 218,500 |
| 2021-08-17 | 11,900.00 | 11,900.00 | 11,600.00 | 11,990.00 | 11,700.00 | -290.00 | -2.42% | 3 | 35,100 |
| 2021-08-13 | 11,900.00 | 12,000.00 | 11,900.00 | 14,000.00 | 11,990.00 | -2,010.00 | -14.36% | 79 | 947,210 |
| 2021-07-26 | 14,000.00 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 100.00 | 0.72% | 1 | 14,000 |
| 2021-07-07 | 13,900.00 | 13,900.00 | 13,900.00 | 14,490.00 | 13,900.00 | -590.00 | -4.07% | 6 | 83,400 |
| 2021-06-11 | 13,900.00 | 14,490.00 | 13,900.00 | 13,400.00 | 14,490.00 | 1,090.00 | 8.13% | 19 | 275,310 |
| 2021-06-04 | 13,100.00 | 14,000.00 | 13,100.00 | 13,300.00 | 13,400.00 | 100.00 | 0.75% | 6 | 80,400 |
| 2021-06-03 | 13,910.00 | 13,910.00 | 13,150.00 | 12,100.00 | 13,300.00 | 1,200.00 | 9.92% | 5 | 66,500 |
| 2021-06-02 | 12,600.00 | 12,930.00 | 12,100.00 | 12,800.00 | 12,100.00 | -700.00 | -5.47% | 33 | 399,300 |
| 2021-05-20 | 12,800.00 | 12,800.00 | 12,800.00 | 11,600.00 | 12,800.00 | 1,200.00 | 10.34% | 1 | 12,800 |
| 2021-04-26 | 11,600.00 | 11,600.00 | 11,600.00 | 12,850.00 | 11,600.00 | -1,250.00 | -9.73% | 1 | 11,600 |
| 2021-04-23 | 12,650.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,850.00 | 200.00 | 1.58% | 50 | 642,500 |
| 2021-04-22 | 12,650.00 | 12,650.00 | 12,650.00 | 12,000.00 | 12,650.00 | 650.00 | 5.42% | 2 | 25,300 |
| 2021-04-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,580.00 | 12,000.00 | -580.00 | -4.61% | 10 | 120,000 |
| 2021-04-12 | 12,550.00 | 12,600.00 | 12,550.00 | 12,600.00 | 12,580.00 | -20.00 | -0.16% | 3 | 37,740 |
| 2021-04-01 | 12,600.00 | 12,600.00 | 12,600.00 | 11,320.00 | 12,600.00 | 1,280.00 | 11.31% | 1 | 12,600 |
| 2021-03-29 | 11,320.00 | 11,320.00 | 11,300.00 | 11,340.00 | 11,320.00 | -20.00 | -0.18% | 333 | 3,769,560 |
| 2021-03-23 | 11,340.00 | 11,340.00 | 11,340.00 | 11,250.00 | 11,340.00 | 90.00 | 0.80% | 1 | 11,340 |
| 2021-03-11 | 11,250.00 | 11,250.00 | 11,250.00 | 11,910.00 | 11,250.00 | -660.00 | -5.54% | 600 | 6,750,000 |
| 2021-03-10 | 12,100.00 | 12,100.00 | 11,500.00 | 12,010.00 | 11,910.00 | -100.00 | -0.83% | 47 | 559,770 |
| 2021-02-26 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 0.00 | 0.00% | 1 | 12,010 |
| 2021-02-24 | 12,010.00 | 12,010.00 | 12,010.00 | 13,000.00 | 12,010.00 | -990.00 | -7.62% | 1 | 12,010 |
| 2021-02-22 | 13,000.00 | 13,000.00 | 13,000.00 | 12,020.00 | 13,000.00 | 980.00 | 8.15% | 170 | 2,210,000 |
| 2021-02-19 | 12,100.00 | 12,100.00 | 12,010.00 | 13,210.00 | 12,020.00 | -1,190.00 | -9.01% | 32 | 384,640 |
| 2021-02-18 | 13,200.00 | 13,670.00 | 13,200.00 | 13,190.00 | 13,210.00 | 20.00 | 0.15% | 103 | 1,360,630 |
| 2021-02-17 | 11,900.00 | 13,200.00 | 11,900.00 | 11,900.00 | 13,190.00 | 1,290.00 | 10.84% | 929 | 12,253,510 |
| 2021-02-15 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.00 | 0.00% | 5 | 59,500 |
| 2021-02-08 | 11,900.00 | 11,900.00 | 11,900.00 | 12,000.00 | 11,900.00 | -100.00 | -0.83% | 109 | 1,297,100 |
| 2021-02-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,200.00 | 12,000.00 | -200.00 | -1.64% | 1 | 12,000 |
| 2021-02-02 | 12,200.00 | 12,200.00 | 12,200.00 | 11,510.00 | 12,200.00 | 690.00 | 5.99% | 10 | 122,000 |
| 2021-01-25 | 11,510.00 | 11,510.00 | 11,510.00 | 11,500.00 | 11,510.00 | 10.00 | 0.09% | 24 | 276,240 |
| 2021-01-21 | 11,500.00 | 11,500.00 | 11,500.00 | 12,100.00 | 11,500.00 | -600.00 | -4.96% | 58 | 667,000 |
| 2021-01-18 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.00 | 0.00% | 71 | 859,100 |
| 2021-01-15 | 12,100.00 | 12,100.00 | 12,100.00 | 12,200.00 | 12,100.00 | -100.00 | -0.82% | 30 | 363,000 |
| 2021-01-14 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.00 | 0.00% | 7 | 85,400 |
| 2021-01-13 | 12,200.00 | 12,200.00 | 12,200.00 | 13,500.00 | 12,200.00 | -1,300.00 | -9.63% | 104 | 1,268,800 |
| 2021-01-12 | 13,500.00 | 13,500.00 | 13,500.00 | 14,950.00 | 13,500.00 | -1,450.00 | -9.70% | 5 | 67,500 |
| 2020-12-31 | 14,500.00 | 14,950.00 | 14,500.00 | 14,700.00 | 14,950.00 | 250.00 | 1.70% | 8 | 119,600 |
| 2020-12-30 | 14,700.00 | 14,700.00 | 14,700.00 | 14,960.00 | 14,700.00 | -260.00 | -1.74% | 1 | 14,700 |
| 2020-12-28 | 14,960.00 | 14,960.00 | 14,960.00 | 14,670.00 | 14,960.00 | 290.00 | 1.98% | 1 | 14,960 |
| 2020-12-25 | 14,500.00 | 14,960.00 | 14,500.00 | 13,010.00 | 14,670.00 | 1,660.00 | 12.76% | 112 | 1,643,040 |
| 2020-12-24 | 12,990.00 | 13,950.00 | 12,990.00 | 12,980.00 | 13,010.00 | 30.00 | 0.23% | 445 | 5,789,450 |