| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-10 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | -1.00 | -3.85% | 34 | 850 |
| 2025-01-03 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 201 | 5,226 |
| 2025-01-02 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 2 | 52 |
| 2024-12-27 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.00 | 0.00% | 50,017 | 1,300,442 |
| 2024-12-26 | 26.00 | 26.00 | 26.00 | 28.75 | 26.00 | -2.75 | -9.57% | 360 | 9,360 |
| 2024-12-23 | 28.75 | 28.75 | 28.75 | 27.00 | 28.75 | 1.75 | 6.48% | 3,500 | 100,625 |
| 2024-12-20 | 27.00 | 27.00 | 27.00 | 24.30 | 27.00 | 2.70 | 11.11% | 100 | 2,700 |
| 2024-12-19 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.00 | 0.00% | 1,540 | 37,422 |
| 2024-12-18 | 24.30 | 24.30 | 24.30 | 21.17 | 24.30 | 3.13 | 14.79% | 10 | 243 |
| 2024-12-17 | 22.00 | 22.00 | 21.00 | 24.29 | 21.17 | -3.12 | -12.84% | 600,100 | 12,704,117 |
| 2024-12-16 | 24.00 | 25.00 | 24.00 | 23.00 | 24.29 | 1.29 | 5.61% | 4,705 | 114,284 |
| 2024-12-13 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 75,003 | 1,725,069 |
| 2024-12-12 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 8,184 | 188,232 |
| 2024-12-11 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 284 | 6,532 |
| 2024-12-10 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 10,875 | 250,125 |
| 2024-12-05 | 23.00 | 23.00 | 23.00 | 23.98 | 23.00 | -0.98 | -4.09% | 100 | 2,300 |
| 2024-12-03 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.00 | 0.00% | 500 | 11,990 |
| 2024-12-02 | 23.98 | 23.98 | 23.98 | 23.90 | 23.98 | 0.08 | 0.33% | 135 | 3,237 |
| 2024-11-29 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.00 | 0.00% | 313 | 7,481 |
| 2024-11-27 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.00 | 0.00% | 82 | 1,960 |
| 2024-11-22 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.00 | 0.00% | 538 | 12,858 |
| 2024-11-21 | 23.90 | 23.90 | 23.90 | 23.98 | 23.90 | -0.08 | -0.33% | 30 | 717 |
| 2024-11-18 | 23.98 | 23.98 | 23.98 | 24.44 | 23.98 | -0.46 | -1.88% | 26 | 623 |
| 2024-10-21 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.00 | 0.00% | 2,450 | 59,878 |
| 2024-10-03 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.00 | 0.00% | 11 | 269 |
| 2024-09-30 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.00 | 0.00% | 11 | 269 |
| 2024-09-27 | 21.26 | 24.44 | 21.26 | 21.26 | 24.44 | 3.18 | 14.96% | 9,380 | 229,247 |
| 2024-09-26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.00 | 0.00% | 11 | 234 |
| 2024-09-25 | 18.49 | 21.26 | 18.49 | 18.49 | 21.26 | 2.77 | 14.98% | 8,899 | 189,193 |
| 2024-09-12 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.00 | 0.00% | 798 | 14,755 |
| 2024-09-11 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.00 | 0.00% | 2 | 37 |
| 2024-09-03 | 18.49 | 18.49 | 18.49 | 18.50 | 18.49 | -0.01 | -0.05% | 1 | 18 |
| 2024-08-29 | 18.50 | 18.50 | 18.50 | 18.70 | 18.50 | -0.20 | -1.07% | 2 | 37 |
| 2024-08-16 | 18.70 | 18.70 | 18.70 | 18.50 | 18.70 | 0.20 | 1.08% | 202 | 3,777 |
| 2024-07-25 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 1 | 19 |
| 2024-07-16 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 85 | 1,573 |
| 2024-07-09 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 50 | 925 |
| 2024-06-27 | 18.50 | 18.50 | 18.50 | 18.00 | 18.50 | 0.50 | 2.78% | 22 | 407 |
| 2024-06-25 | 18.00 | 18.00 | 18.00 | 17.25 | 18.00 | 0.75 | 4.35% | 50 | 900 |
| 2024-06-21 | 17.25 | 17.25 | 17.25 | 15.00 | 17.25 | 2.25 | 15.00% | 55 | 949 |
| 2024-06-20 | 15.00 | 15.00 | 15.00 | 14.99 | 15.00 | 0.01 | 0.07% | 341 | 5,115 |
| 2024-06-17 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.00 | 0.00% | 197 | 2,953 |
| 2024-06-07 | 14.99 | 14.99 | 14.99 | 14.00 | 14.99 | 0.99 | 7.07% | 50 | 750 |
| 2024-06-05 | 14.01 | 14.01 | 14.01 | 15.00 | 14.00 | -0.99 | -6.60% | 597 | 8,358 |
| 2024-06-03 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 300 | 4,500 |
| 2024-05-29 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 225 | 3,375 |
| 2024-05-13 | 15.00 | 15.00 | 15.00 | 14.01 | 15.00 | 0.99 | 7.07% | 3 | 45 |
| 2024-05-10 | 14.01 | 14.01 | 14.01 | 14.00 | 14.01 | 0.01 | 0.07% | 12 | 168 |
| 2024-05-07 | 14.01 | 14.01 | 14.00 | 14.01 | 14.00 | -0.01 | -0.07% | 450 | 6,300 |
| 2024-05-06 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.00 | 0.00% | 29 | 406 |
| 2024-05-03 | 14.01 | 14.01 | 14.01 | 14.00 | 14.01 | 0.01 | 0.07% | 71 | 995 |
| 2024-05-01 | 14.00 | 14.00 | 14.00 | 15.00 | 14.00 | -1.00 | -6.67% | 500 | 7,000 |
| 2024-04-30 | 15.00 | 15.00 | 15.00 | 16.99 | 15.00 | -1.99 | -11.71% | 82 | 1,230 |
| 2024-04-29 | 16.99 | 16.99 | 16.99 | 15.01 | 16.99 | 1.98 | 13.19% | 150 | 2,549 |
| 2024-04-25 | 15.01 | 15.01 | 15.01 | 16.80 | 15.01 | -1.79 | -10.65% | 66 | 991 |
| 2024-04-19 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00% | 221 | 3,713 |
| 2024-04-18 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00% | 1,213 | 20,378 |
| 2024-04-05 | 16.80 | 16.80 | 16.80 | 16.99 | 16.80 | -0.19 | -1.12% | 500 | 8,400 |
| 2024-04-03 | 16.99 | 16.99 | 16.99 | 17.00 | 16.99 | -0.01 | -0.06% | 100 | 1,699 |
| 2024-04-02 | 17.00 | 17.00 | 17.00 | 16.82 | 17.00 | 0.18 | 1.07% | 400 | 6,800 |
| 2024-04-01 | 15.00 | 17.00 | 15.00 | 16.99 | 16.82 | -0.17 | -1.00% | 110 | 1,850 |
| 2024-03-29 | 16.99 | 16.99 | 16.99 | 15.00 | 16.99 | 1.99 | 13.27% | 36 | 612 |
| 2024-03-28 | 15.00 | 15.00 | 15.00 | 17.00 | 15.00 | -2.00 | -11.76% | 50 | 750 |
| 2024-03-26 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | -0.50 | -2.86% | 3 | 51 |
| 2024-03-19 | 17.50 | 17.50 | 17.50 | 17.20 | 17.50 | 0.30 | 1.74% | 1,300 | 22,750 |
| 2024-03-18 | 15.49 | 17.20 | 14.88 | 15.50 | 17.20 | 1.70 | 10.97% | 554 | 9,529 |
| 2024-03-14 | 15.50 | 15.50 | 15.50 | 15.00 | 15.50 | 0.50 | 3.33% | 100 | 1,550 |
| 2024-03-13 | 15.00 | 15.00 | 15.00 | 15.51 | 15.00 | -0.51 | -3.29% | 719 | 10,785 |
| 2024-03-07 | 15.51 | 15.51 | 15.51 | 16.00 | 15.51 | -0.49 | -3.06% | 4 | 62 |
| 2024-03-04 | 15.85 | 16.00 | 15.85 | 14.88 | 16.00 | 1.12 | 7.53% | 2,407 | 38,512 |
| 2024-03-01 | 14.88 | 14.88 | 14.88 | 16.00 | 14.88 | -1.12 | -7.00% | 2,100 | 31,248 |
| 2024-02-29 | 17.50 | 17.50 | 16.00 | 17.50 | 16.00 | -1.50 | -8.57% | 10,170 | 162,720 |
| 2024-02-26 | 17.50 | 17.50 | 17.50 | 17.00 | 17.50 | 0.50 | 2.94% | 235 | 4,113 |
| 2024-02-21 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 3,285 | 55,845 |
| 2024-02-19 | 17.00 | 17.00 | 17.00 | 16.00 | 17.00 | 1.00 | 6.25% | 1,717 | 29,189 |
| 2024-02-16 | 16.00 | 16.00 | 16.00 | 18.50 | 16.00 | -2.50 | -13.51% | 98 | 1,568 |
| 2024-01-17 | 18.50 | 18.50 | 18.50 | 16.75 | 18.50 | 1.75 | 10.45% | 26 | 481 |
| 2024-01-16 | 16.50 | 17.00 | 16.50 | 17.00 | 16.75 | -0.25 | -1.47% | 10,000 | 167,500 |
| 2024-01-15 | 17.00 | 17.00 | 17.00 | 18.88 | 17.00 | -1.88 | -9.96% | 5,000 | 85,000 |
| 2023-12-28 | 18.00 | 18.88 | 18.00 | 17.25 | 18.88 | 1.63 | 9.45% | 5,230 | 98,742 |
| 2023-12-27 | 17.25 | 17.25 | 17.25 | 15.00 | 17.25 | 2.25 | 15.00% | 20 | 345 |
| 2023-12-26 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 990 | 14,850 |
| 2023-12-25 | 15.00 | 15.00 | 15.00 | 17.25 | 15.00 | -2.25 | -13.04% | 66 | 990 |
| 2023-12-21 | 17.25 | 17.25 | 17.25 | 15.00 | 17.25 | 2.25 | 15.00% | 15 | 259 |
| 2023-12-14 | 15.00 | 15.00 | 15.00 | 17.00 | 15.00 | -2.00 | -11.76% | 23 | 345 |
| 2023-11-30 | 17.00 | 17.00 | 17.00 | 19.00 | 17.00 | -2.00 | -10.53% | 85 | 1,445 |
| 2023-11-28 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 50 | 950 |
| 2023-11-07 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 100 | 1,900 |
| 2023-11-03 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 100 | 1,900 |
| 2023-11-01 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 150 | 2,850 |
| 2023-10-31 | 19.00 | 19.00 | 19.00 | 17.00 | 19.00 | 2.00 | 11.76% | 150 | 2,850 |
| 2023-10-30 | 17.00 | 17.00 | 17.00 | 19.90 | 17.00 | -2.90 | -14.57% | 2,448 | 41,616 |
| 2023-10-19 | 19.90 | 19.90 | 19.90 | 20.00 | 19.90 | -0.10 | -0.50% | 50 | 995 |
| 2023-09-28 | 20.00 | 20.00 | 20.00 | 21.00 | 20.00 | -1.00 | -4.76% | 74 | 1,480 |
| 2023-09-18 | 21.00 | 21.00 | 21.00 | 19.99 | 21.00 | 1.01 | 5.05% | 100 | 2,100 |
| 2023-09-11 | 19.99 | 19.99 | 19.99 | 20.00 | 19.99 | -0.01 | -0.05% | 18 | 360 |
| 2023-09-08 | 17.56 | 20.00 | 17.56 | 17.56 | 20.00 | 2.44 | 13.90% | 65 | 1,300 |
| 2023-09-07 | 17.56 | 17.56 | 17.56 | 15.27 | 17.56 | 2.29 | 15.00% | 2 | 35 |
| 2023-08-04 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.00 | 0.00% | 100 | 1,527 |
| 2023-08-01 | 15.27 | 15.27 | 15.27 | 17.96 | 15.27 | -2.69 | -14.98% | 1,713 | 26,158 |
| 2023-07-19 | 17.96 | 17.96 | 17.96 | 18.00 | 17.96 | -0.04 | -0.22% | 3 | 54 |
| 2023-06-30 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 100 | 1,800 |
| 2023-06-29 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 39 | 702 |
| 2023-06-13 | 18.00 | 18.00 | 18.00 | 18.38 | 18.00 | -0.38 | -2.07% | 2 | 36 |
| 2023-06-12 | 18.38 | 18.38 | 18.38 | 15.99 | 18.38 | 2.39 | 14.95% | 9,185 | 168,820 |
| 2023-05-30 | 15.99 | 15.99 | 15.99 | 16.00 | 15.99 | -0.01 | -0.06% | 606 | 9,690 |
| 2023-05-29 | 14.00 | 16.00 | 13.60 | 14.00 | 16.00 | 2.00 | 14.29% | 10,006 | 160,096 |
| 2023-05-23 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 795 | 11,130 |
| 2023-05-08 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 100 | 1,400 |
| 2023-05-04 | 14.01 | 14.01 | 14.00 | 13.60 | 14.00 | 0.40 | 2.94% | 101 | 1,414 |
| 2023-05-03 | 13.60 | 13.60 | 13.60 | 15.77 | 13.60 | -2.17 | -13.76% | 341 | 4,638 |
| 2023-05-02 | 15.77 | 15.77 | 15.77 | 13.72 | 15.77 | 2.05 | 14.94% | 200 | 3,154 |
| 2023-05-01 | 14.00 | 14.00 | 13.60 | 13.60 | 13.72 | 0.12 | 0.88% | 2,970 | 40,748 |
| 2023-04-18 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00% | 269 | 3,658 |
| 2023-04-12 | 13.60 | 13.60 | 13.60 | 16.00 | 13.60 | -2.40 | -15.00% | 120 | 1,632 |
| 2023-04-03 | 16.00 | 16.00 | 16.00 | 17.00 | 16.00 | -1.00 | -5.88% | 297 | 4,752 |
| 2023-03-24 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 71 | 1,207 |
| 2023-03-21 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 500 | 8,500 |
| 2023-03-20 | 17.00 | 17.00 | 17.00 | 16.00 | 17.00 | 1.00 | 6.25% | 244 | 4,148 |
| 2023-03-10 | 16.00 | 16.00 | 16.00 | 15.00 | 16.00 | 1.00 | 6.67% | 8,000 | 128,000 |
| 2023-02-28 | 15.00 | 15.00 | 15.00 | 13.10 | 15.00 | 1.90 | 14.50% | 1,000 | 15,000 |
| 2023-02-27 | 13.10 | 13.10 | 13.10 | 13.00 | 13.10 | 0.10 | 0.77% | 218 | 2,856 |
| 2023-01-31 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 4 | 52 |
| 2023-01-25 | 13.00 | 13.00 | 13.00 | 14.00 | 13.00 | -1.00 | -7.14% | 2,500 | 32,500 |
| 2023-01-10 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 1 | 14 |
| 2022-12-15 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 5,686 | 79,604 |
| 2022-12-14 | 14.00 | 14.00 | 14.00 | 13.00 | 14.00 | 1.00 | 7.69% | 4 | 56 |
| 2022-11-22 | 13.00 | 13.00 | 13.00 | 13.03 | 13.00 | -0.03 | -0.23% | 35 | 455 |
| 2022-11-21 | 13.50 | 13.50 | 13.00 | 13.00 | 13.03 | 0.03 | 0.23% | 15,000 | 195,450 |
| 2022-11-10 | 13.00 | 13.00 | 13.00 | 14.00 | 13.00 | -1.00 | -7.14% | 27,150 | 352,950 |
| 2022-10-31 | 14.00 | 14.00 | 14.00 | 13.28 | 14.00 | 0.72 | 5.42% | 12,613 | 176,582 |
| 2022-10-28 | 13.01 | 14.00 | 13.01 | 13.00 | 13.28 | 0.28 | 2.15% | 2,737 | 36,347 |
| 2022-10-27 | 13.00 | 13.00 | 13.00 | 14.00 | 13.00 | -1.00 | -7.14% | 21,265 | 276,445 |
| 2022-10-24 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 797 | 11,158 |
| 2022-10-21 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 1,011 | 14,154 |
| 2022-10-20 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 333 | 4,662 |
| 2022-10-19 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 86,135 | 1,205,890 |
| 2022-10-18 | 14.00 | 14.00 | 14.00 | 14.51 | 14.00 | -0.51 | -3.51% | 13,866 | 194,124 |
| 2022-10-13 | 15.00 | 15.00 | 14.50 | 15.50 | 14.51 | -0.99 | -6.39% | 11,830 | 171,653 |
| 2022-10-12 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 24,794 | 384,307 |
| 2022-10-10 | 18.00 | 18.00 | 15.50 | 18.00 | 15.50 | -2.50 | -13.89% | 3,836 | 59,458 |
| 2022-10-03 | 18.00 | 18.00 | 18.00 | 21.16 | 18.00 | -3.16 | -14.93% | 8,371 | 150,678 |
| 2022-09-09 | 19.00 | 22.00 | 19.00 | 22.00 | 21.16 | -0.84 | -3.82% | 483 | 10,220 |
| 2022-09-08 | 22.00 | 22.00 | 22.00 | 24.00 | 22.00 | -2.00 | -8.33% | 2 | 44 |
| 2022-08-19 | 24.00 | 24.00 | 24.00 | 22.80 | 24.00 | 1.20 | 5.26% | 227 | 5,448 |
| 2022-08-15 | 22.79 | 22.80 | 22.79 | 20.00 | 22.80 | 2.80 | 14.00% | 11,937 | 272,164 |
| 2022-08-12 | 19.99 | 20.00 | 19.99 | 19.00 | 20.00 | 1.00 | 5.26% | 10,845 | 216,900 |
| 2022-08-11 | 19.00 | 19.00 | 19.00 | 18.99 | 19.00 | 0.01 | 0.05% | 1,000 | 19,000 |
| 2022-08-08 | 18.99 | 18.99 | 18.99 | 17.00 | 18.99 | 1.99 | 11.71% | 526 | 9,989 |
| 2022-08-05 | 17.00 | 17.00 | 17.00 | 16.15 | 17.00 | 0.85 | 5.26% | 2,000 | 34,000 |
| 2022-08-04 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.00 | 0.00% | 3,800 | 61,370 |
| 2022-07-29 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.00 | 0.00% | 648,174 | 10,468,010 |
| 2022-07-28 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.00 | 0.00% | 4 | 65 |
| 2022-07-26 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.00 | 0.00% | 1,822 | 29,425 |
| 2022-07-21 | 16.15 | 16.15 | 16.15 | 19.00 | 16.15 | -2.85 | -15.00% | 256,178 | 4,137,275 |
| 2022-06-24 | 19.00 | 19.00 | 19.00 | 19.90 | 19.00 | -0.90 | -4.52% | 15 | 285 |
| 2022-06-06 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 35 | 697 |
| 2022-05-23 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 99 | 1,970 |
| 2022-05-17 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 630 | 12,537 |
| 2022-05-16 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 3 | 60 |
| 2022-04-29 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 1 | 20 |
| 2022-04-06 | 19.90 | 19.90 | 19.90 | 18.00 | 19.90 | 1.90 | 10.56% | 4,268 | 84,933 |
| 2022-03-21 | 18.00 | 18.00 | 18.00 | 18.01 | 18.00 | -0.01 | -0.06% | 200 | 3,600 |
| 2022-02-24 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.00 | 0.00% | 526 | 9,473 |
| 2022-02-15 | 18.01 | 18.01 | 18.01 | 21.00 | 18.01 | -2.99 | -14.24% | 600 | 10,806 |
| 2022-01-25 | 21.00 | 21.00 | 21.00 | 20.63 | 21.00 | 0.37 | 1.79% | 467 | 9,807 |
| 2022-01-19 | 20.00 | 23.00 | 20.00 | 20.00 | 20.63 | 0.63 | 3.15% | 3,954 | 81,571 |
| 2022-01-13 | 19.90 | 20.00 | 18.00 | 19.90 | 20.00 | 0.10 | 0.50% | 1,026 | 20,520 |
| 2022-01-11 | 19.90 | 19.90 | 19.90 | 20.00 | 19.90 | -0.10 | -0.50% | 3,535 | 70,347 |
| 2022-01-10 | 20.00 | 20.00 | 20.00 | 20.22 | 20.00 | -0.22 | -1.09% | 6,045 | 120,900 |
| 2022-01-07 | 20.00 | 21.00 | 20.00 | 20.00 | 20.22 | 0.22 | 1.10% | 4,811 | 97,278 |
| 2022-01-06 | 21.00 | 21.00 | 20.00 | 21.00 | 20.00 | -1.00 | -4.76% | 20,001 | 400,020 |
| 2021-12-24 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 35 | 735 |
| 2021-12-23 | 21.00 | 21.00 | 21.00 | 23.00 | 21.00 | -2.00 | -8.70% | 8,903 | 186,963 |
| 2021-12-21 | 23.00 | 23.00 | 23.00 | 20.00 | 23.00 | 3.00 | 15.00% | 3,500 | 80,500 |
| 2021-12-20 | 20.00 | 20.00 | 20.00 | 20.01 | 20.00 | -0.01 | -0.05% | 1,100 | 22,000 |
| 2021-12-17 | 20.00 | 20.01 | 20.00 | 20.00 | 20.01 | 0.01 | 0.05% | 7,000 | 140,070 |
| 2021-12-16 | 20.00 | 20.00 | 20.00 | 23.00 | 20.00 | -3.00 | -13.04% | 6,000 | 120,000 |
| 2021-12-15 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 887 | 20,401 |
| 2021-12-13 | 23.00 | 23.00 | 23.00 | 23.50 | 23.00 | -0.50 | -2.13% | 113 | 2,599 |
| 2021-12-07 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | 0.00 | 0.00% | 381 | 8,954 |
| 2021-12-01 | 23.00 | 23.50 | 23.00 | 22.78 | 23.50 | 0.72 | 3.16% | 260 | 6,110 |
| 2021-11-29 | 22.00 | 23.00 | 22.00 | 23.50 | 22.78 | -0.72 | -3.06% | 430 | 9,795 |
| 2021-11-24 | 23.50 | 23.50 | 23.50 | 24.79 | 23.50 | -1.29 | -5.20% | 13 | 306 |
| 2021-11-08 | 24.79 | 24.79 | 24.79 | 23.00 | 24.79 | 1.79 | 7.78% | 200 | 4,958 |
| 2021-11-02 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 1,510 | 34,730 |
| 2021-11-01 | 23.00 | 23.00 | 23.00 | 24.00 | 23.00 | -1.00 | -4.17% | 1 | 23 |
| 2021-10-28 | 24.00 | 24.00 | 24.00 | 24.04 | 24.00 | -0.04 | -0.17% | 175 | 4,200 |
| 2021-10-26 | 24.00 | 25.99 | 23.99 | 23.99 | 24.04 | 0.05 | 0.21% | 5,200 | 125,008 |
| 2021-10-22 | 23.99 | 23.99 | 23.99 | 23.00 | 23.99 | 0.99 | 4.30% | 1,860 | 44,621 |
| 2021-10-20 | 23.00 | 23.00 | 23.00 | 20.00 | 23.00 | 3.00 | 15.00% | 1,100 | 25,300 |
| 2021-10-12 | 20.01 | 20.01 | 20.00 | 20.01 | 20.00 | -0.01 | -0.05% | 2,500 | 50,000 |
| 2021-10-07 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.00 | 0.00% | 392 | 7,844 |
| 2021-10-05 | 22.00 | 22.00 | 20.00 | 21.10 | 20.01 | -1.09 | -5.17% | 7,550 | 151,076 |
| 2021-10-04 | 22.00 | 22.00 | 21.10 | 22.00 | 21.10 | -0.90 | -4.09% | 2,597 | 54,797 |
| 2021-10-01 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 9 | 198 |
| 2021-09-29 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 10 | 220 |
| 2021-09-28 | 22.00 | 22.00 | 22.00 | 21.10 | 22.00 | 0.90 | 4.27% | 4,851 | 106,722 |
| 2021-09-20 | 21.10 | 21.10 | 21.10 | 21.11 | 21.10 | -0.01 | -0.05% | 1 | 21 |
| 2021-09-16 | 21.11 | 21.11 | 21.11 | 21.10 | 21.11 | 0.01 | 0.05% | 1,000 | 21,110 |
| 2021-09-13 | 21.10 | 21.10 | 21.10 | 20.50 | 21.10 | 0.60 | 2.93% | 268 | 5,655 |
| 2021-09-03 | 20.50 | 20.50 | 20.50 | 23.00 | 20.50 | -2.50 | -10.87% | 10,627 | 217,854 |
| 2021-09-02 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 2,600 | 59,800 |
| 2021-09-01 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 200 | 4,600 |
| 2021-08-31 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 268 | 6,164 |
| 2021-08-30 | 23.00 | 23.00 | 23.00 | 23.80 | 23.00 | -0.80 | -3.36% | 2,340 | 53,820 |
| 2021-08-23 | 23.80 | 23.80 | 23.80 | 24.00 | 23.80 | -0.20 | -0.83% | 2,000 | 47,600 |
| 2021-08-11 | 24.00 | 24.00 | 24.00 | 28.00 | 24.00 | -4.00 | -14.29% | 27,898 | 669,552 |
| 2021-08-10 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 293 | 8,204 |
| 2021-08-09 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 1 | 28 |
| 2021-08-06 | 28.00 | 28.00 | 28.00 | 29.90 | 28.00 | -1.90 | -6.35% | 1,000 | 28,000 |
| 2021-07-29 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 398 | 11,900 |
| 2021-07-28 | 29.90 | 29.90 | 29.90 | 28.44 | 29.90 | 1.46 | 5.13% | 1,200 | 35,880 |
| 2021-07-27 | 28.00 | 29.90 | 28.00 | 26.00 | 28.44 | 2.44 | 9.38% | 6,108 | 173,712 |
| 2021-07-26 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 6,467 | 168,142 |
| 2021-07-09 | 26.00 | 26.00 | 26.00 | 26.75 | 26.00 | -0.75 | -2.80% | 35 | 910 |
| 2021-07-05 | 29.90 | 29.90 | 26.00 | 26.00 | 26.75 | 0.75 | 2.88% | 30,998 | 829,197 |
| 2021-06-30 | 26.00 | 26.00 | 26.00 | 29.90 | 26.00 | -3.90 | -13.04% | 496 | 12,896 |
| 2021-06-25 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 1,000 | 29,900 |
| 2021-06-22 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 170 | 5,083 |
| 2021-06-21 | 29.90 | 29.90 | 29.90 | 29.00 | 29.90 | 0.90 | 3.10% | 165 | 4,934 |
| 2021-06-17 | 29.00 | 29.00 | 29.00 | 29.98 | 29.00 | -0.98 | -3.27% | 9,147 | 265,263 |
| 2021-06-15 | 29.00 | 29.98 | 29.00 | 29.00 | 29.98 | 0.98 | 3.38% | 4,853 | 145,493 |
| 2021-06-14 | 29.00 | 29.00 | 29.00 | 29.03 | 29.00 | -0.03 | -0.10% | 847 | 24,563 |
| 2021-06-11 | 29.00 | 30.00 | 29.00 | 28.00 | 29.03 | 1.03 | 3.68% | 6,501 | 188,724 |
| 2021-06-08 | 28.00 | 28.00 | 28.00 | 26.00 | 28.00 | 2.00 | 7.69% | 2,600 | 72,800 |
| 2021-06-04 | 26.00 | 26.00 | 26.00 | 28.00 | 26.00 | -2.00 | -7.14% | 1,000 | 26,000 |
| 2021-05-31 | 28.00 | 28.00 | 28.00 | 30.00 | 28.00 | -2.00 | -6.67% | 300 | 8,400 |
| 2021-05-27 | 30.00 | 30.00 | 30.00 | 28.00 | 30.00 | 2.00 | 7.14% | 2,000 | 60,000 |
| 2021-05-25 | 28.00 | 28.00 | 28.00 | 25.10 | 28.00 | 2.90 | 11.55% | 360 | 10,080 |
| 2021-05-12 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00 | 0.00% | 6,000 | 150,600 |
| 2021-05-10 | 25.10 | 25.10 | 25.10 | 25.00 | 25.10 | 0.10 | 0.40% | 6,000 | 150,600 |
| 2021-05-07 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | -1.00 | -3.85% | 1 | 25 |
| 2021-05-05 | 26.00 | 26.00 | 26.00 | 29.00 | 26.00 | -3.00 | -10.34% | 1,000 | 26,000 |
| 2021-05-04 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 500 | 14,500 |
| 2021-05-03 | 29.00 | 29.00 | 29.00 | 29.50 | 29.00 | -0.50 | -1.69% | 5,600 | 162,400 |
| 2021-04-30 | 29.01 | 29.50 | 29.01 | 30.12 | 29.50 | -0.62 | -2.06% | 5,167 | 152,427 |
| 2021-04-29 | 31.01 | 31.01 | 30.00 | 30.00 | 30.12 | 0.12 | 0.40% | 14,477 | 436,047 |
| 2021-04-28 | 30.00 | 31.00 | 30.00 | 34.00 | 30.00 | -4.00 | -11.76% | 451 | 13,530 |
| 2021-04-26 | 34.00 | 34.00 | 34.00 | 33.90 | 34.00 | 0.10 | 0.29% | 1,025 | 34,850 |
| 2021-04-22 | 33.90 | 33.90 | 33.90 | 33.67 | 33.90 | 0.23 | 0.68% | 5,993 | 203,163 |
| 2021-04-19 | 33.80 | 33.90 | 33.50 | 33.03 | 33.67 | 0.64 | 1.94% | 55,456 | 1,867,204 |
| 2021-04-16 | 33.00 | 33.50 | 33.00 | 32.00 | 33.03 | 1.03 | 3.22% | 15,970 | 527,489 |
| 2021-04-15 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 30,030 | 960,960 |
| 2021-04-14 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 10,000 | 320,000 |
| 2021-04-13 | 32.00 | 32.00 | 32.00 | 32.99 | 32.00 | -0.99 | -3.00% | 1,713 | 54,816 |
| 2021-04-12 | 32.99 | 32.99 | 32.99 | 32.17 | 32.99 | 0.82 | 2.55% | 91 | 3,002 |
| 2021-04-08 | 33.00 | 34.00 | 32.00 | 32.15 | 32.17 | 0.02 | 0.06% | 15,262 | 490,979 |
| 2021-04-07 | 27.00 | 32.15 | 27.00 | 27.98 | 32.15 | 4.17 | 14.90% | 3,547 | 114,036 |
| 2021-04-06 | 27.00 | 28.00 | 27.00 | 25.99 | 27.98 | 1.99 | 7.66% | 510 | 14,270 |
| 2021-04-05 | 25.80 | 26.00 | 25.80 | 25.42 | 25.99 | 0.57 | 2.24% | 3,755 | 97,592 |
| 2021-04-02 | 25.39 | 25.80 | 25.39 | 25.03 | 25.42 | 0.39 | 1.56% | 6,554 | 166,603 |
| 2021-04-01 | 25.00 | 25.10 | 25.00 | 24.89 | 25.03 | 0.14 | 0.56% | 9,817 | 245,720 |
| 2021-03-31 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.00 | 0.00% | 10 | 249 |
| 2021-03-29 | 25.00 | 25.00 | 23.95 | 23.95 | 24.54 | 0.59 | 2.46% | 5,242 | 128,639 |
| 2021-03-26 | 23.95 | 23.95 | 23.95 | 23.90 | 23.95 | 0.05 | 0.21% | 156 | 3,736 |
| 2021-03-25 | 23.00 | 23.95 | 23.00 | 22.87 | 23.90 | 1.03 | 4.50% | 7,576 | 181,066 |
| 2021-03-24 | 22.10 | 23.00 | 22.10 | 23.50 | 22.87 | -0.63 | -2.68% | 1,100 | 25,157 |
| 2021-03-23 | 23.85 | 23.85 | 23.50 | 22.00 | 23.50 | 1.50 | 6.82% | 345 | 8,108 |
| 2021-03-22 | 22.00 | 22.00 | 22.00 | 23.85 | 22.00 | -1.85 | -7.76% | 5,073 | 111,606 |
| 2021-03-19 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.00 | 0.00% | 492 | 11,734 |
| 2021-03-17 | 23.95 | 23.95 | 23.85 | 22.60 | 23.85 | 1.25 | 5.53% | 2,083 | 49,680 |
| 2021-03-12 | 22.60 | 22.60 | 22.60 | 23.00 | 22.60 | -0.40 | -1.74% | 6,005 | 135,713 |
| 2021-03-09 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 1,000 | 23,000 |
| 2021-03-05 | 23.00 | 23.00 | 23.00 | 23.95 | 23.00 | -0.95 | -3.97% | 27 | 621 |
| 2021-03-04 | 23.95 | 23.95 | 23.95 | 22.60 | 23.95 | 1.35 | 5.97% | 100 | 2,395 |
| 2021-03-03 | 22.70 | 22.70 | 22.60 | 23.30 | 22.60 | -0.70 | -3.00% | 4,100 | 92,660 |
| 2021-03-01 | 23.30 | 23.30 | 23.00 | 23.00 | 23.30 | 0.30 | 1.30% | 8,156 | 190,035 |
| 2021-02-26 | 23.90 | 23.90 | 23.00 | 22.50 | 23.00 | 0.50 | 2.22% | 4,040 | 92,920 |
| 2021-02-25 | 22.50 | 22.50 | 22.50 | 22.00 | 22.50 | 0.50 | 2.27% | 10 | 225 |
| 2021-02-24 | 22.00 | 22.00 | 22.00 | 24.00 | 22.00 | -2.00 | -8.33% | 10 | 220 |
| 2021-02-23 | 24.00 | 24.00 | 24.00 | 22.10 | 24.00 | 1.90 | 8.60% | 1 | 24 |
| 2021-02-22 | 24.00 | 24.00 | 22.00 | 22.14 | 22.10 | -0.04 | -0.18% | 473 | 10,453 |
| 2021-02-19 | 24.00 | 24.00 | 22.00 | 22.00 | 22.14 | 0.14 | 0.64% | 1,820 | 40,295 |
| 2021-02-18 | 22.00 | 22.00 | 22.00 | 23.50 | 22.00 | -1.50 | -6.38% | 140 | 3,080 |
| 2021-02-17 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00 | 0.00% | 10 | 235 |
| 2021-02-16 | 23.50 | 23.50 | 23.50 | 24.50 | 23.50 | -1.00 | -4.08% | 360 | 8,460 |
| 2021-02-15 | 22.00 | 24.50 | 22.00 | 24.99 | 24.50 | -0.49 | -1.96% | 460 | 11,270 |
| 2021-02-11 | 24.99 | 24.99 | 24.99 | 23.00 | 24.99 | 1.99 | 8.65% | 1,150 | 28,739 |
| 2021-02-10 | 23.00 | 23.00 | 23.00 | 22.58 | 23.00 | 0.42 | 1.86% | 250 | 5,750 |
| 2021-02-08 | 25.00 | 25.00 | 22.10 | 22.10 | 22.58 | 0.48 | 2.17% | 601 | 13,571 |
| 2021-02-04 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.00 | 0.00% | 1,000 | 22,100 |
| 2021-02-03 | 22.10 | 22.10 | 22.10 | 25.00 | 22.10 | -2.90 | -11.60% | 1,300 | 28,730 |
| 2021-02-01 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 200 | 5,000 |
| 2021-01-15 | 27.99 | 27.99 | 25.00 | 28.00 | 25.00 | -3.00 | -10.71% | 2,461 | 61,525 |
| 2021-01-08 | 28.00 | 28.00 | 28.00 | 28.48 | 28.00 | -0.48 | -1.69% | 1,000 | 28,000 |
| 2020-12-28 | 28.48 | 28.48 | 28.48 | 28.79 | 28.48 | -0.31 | -1.08% | 2,775 | 79,032 |