Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
---|---|---|---|---|---|---|---|---|---|
2025-02-07 | 32,360.00 | 32,360.00 | 32,360.00 | 32,340.00 | 32,360.00 | 20.00 | 0.06% | 3 | 97,080 |
2025-02-05 | 31,700.00 | 32,340.00 | 31,700.00 | 32,340.00 | 32,340.00 | 0.00 | 0.00% | 6 | 194,040 |
2025-01-29 | 32,340.00 | 32,340.00 | 32,340.00 | 31,980.00 | 32,340.00 | 360.00 | 1.13% | 1 | 32,340 |
2025-01-27 | 32,340.00 | 32,360.00 | 30,500.00 | 32,340.00 | 31,980.00 | -360.00 | -1.11% | 5 | 159,900 |
2025-01-23 | 32,340.00 | 32,360.00 | 32,340.00 | 30,500.00 | 32,340.00 | 1,840.00 | 6.03% | 25 | 808,500 |
2025-01-22 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.00 | 0.00% | 543 | 16,561,500 |
2025-01-21 | 32,280.00 | 32,280.00 | 30,500.00 | 32,360.00 | 30,500.00 | -1,860.00 | -5.75% | 4 | 122,000 |
2025-01-17 | 32,360.00 | 32,360.00 | 32,360.00 | 29,240.00 | 32,360.00 | 3,120.00 | 10.67% | 1 | 32,360 |
2025-01-09 | 30,000.00 | 30,000.00 | 29,000.00 | 29,540.00 | 29,240.00 | -300.00 | -1.02% | 256 | 7,485,440 |
2024-12-30 | 32,380.00 | 32,380.00 | 29,000.00 | 32,380.00 | 29,540.00 | -2,840.00 | -8.77% | 92 | 2,717,680 |
2024-12-27 | 32,380.00 | 32,380.00 | 31,000.00 | 32,380.00 | 32,380.00 | 0.00 | 0.00% | 11 | 356,180 |
2024-12-25 | 32,400.00 | 32,400.00 | 32,380.00 | 31,000.00 | 32,380.00 | 1,380.00 | 4.45% | 3 | 97,140 |
2024-12-24 | 31,000.00 | 31,000.00 | 31,000.00 | 30,520.00 | 31,000.00 | 480.00 | 1.57% | 28 | 868,000 |
2024-12-17 | 30,520.00 | 30,540.00 | 30,500.00 | 30,520.00 | 30,520.00 | 0.00 | 0.00% | 253 | 7,721,560 |
2024-12-12 | 30,520.00 | 30,520.00 | 30,520.00 | 30,520.00 | 30,520.00 | 0.00 | 0.00% | 5 | 152,600 |
2024-12-10 | 30,520.00 | 30,520.00 | 30,520.00 | 30,520.00 | 30,520.00 | 0.00 | 0.00% | 35 | 1,068,200 |
2024-12-06 | 30,520.00 | 30,520.00 | 30,520.00 | 30,500.00 | 30,520.00 | 20.00 | 0.07% | 6 | 183,120 |
2024-12-04 | 31,000.00 | 31,000.00 | 30,400.00 | 31,000.00 | 30,500.00 | -500.00 | -1.61% | 305 | 9,302,500 |
2024-12-03 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.00 | 0.00% | 10 | 310,000 |
2024-12-02 | 31,000.00 | 31,000.00 | 31,000.00 | 32,000.00 | 31,000.00 | -1,000.00 | -3.13% | 14 | 434,000 |
2024-11-29 | 31,900.00 | 32,000.00 | 31,900.00 | 31,900.00 | 32,000.00 | 100.00 | 0.31% | 22 | 704,000 |
2024-11-28 | 31,900.00 | 31,900.00 | 31,900.00 | 31,000.00 | 31,900.00 | 900.00 | 2.90% | 4 | 127,600 |
2024-11-21 | 31,000.00 | 31,000.00 | 31,000.00 | 32,000.00 | 31,000.00 | -1,000.00 | -3.13% | 6 | 186,000 |
2024-11-07 | 32,000.00 | 32,000.00 | 32,000.00 | 31,840.00 | 32,000.00 | 160.00 | 0.50% | 3 | 96,000 |
2024-11-05 | 30,500.00 | 32,000.00 | 30,500.00 | 32,000.00 | 31,840.00 | -160.00 | -0.50% | 9 | 286,560 |
2024-11-04 | 32,000.00 | 32,000.00 | 32,000.00 | 32,480.00 | 32,000.00 | -480.00 | -1.48% | 1 | 32,000 |
2024-10-31 | 32,400.00 | 32,500.00 | 32,400.00 | 31,000.00 | 32,480.00 | 1,480.00 | 4.77% | 11 | 357,280 |
2024-10-29 | 31,000.00 | 31,000.00 | 31,000.00 | 31,500.00 | 31,000.00 | -500.00 | -1.59% | 270 | 8,370,000 |
2024-10-28 | 31,000.00 | 32,500.00 | 31,000.00 | 30,540.00 | 31,500.00 | 960.00 | 3.14% | 6 | 189,000 |
2024-10-25 | 30,120.00 | 32,020.00 | 30,120.00 | 30,000.00 | 30,540.00 | 540.00 | 1.80% | 9 | 274,860 |
2024-10-22 | 30,000.00 | 30,000.00 | 30,000.00 | 31,000.00 | 30,000.00 | -1,000.00 | -3.23% | 80 | 2,400,000 |
2024-10-17 | 31,000.00 | 31,000.00 | 31,000.00 | 32,000.00 | 31,000.00 | -1,000.00 | -3.13% | 4 | 124,000 |
2024-10-15 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00 | 0.00% | 1 | 32,000 |
2024-10-14 | 32,000.00 | 32,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 1,000.00 | 3.23% | 27 | 864,000 |
2024-10-10 | 30,900.00 | 31,000.00 | 30,900.00 | 32,000.00 | 31,000.00 | -1,000.00 | -3.13% | 4,102 | 127,162,000 |
2024-10-09 | 32,000.00 | 32,000.00 | 32,000.00 | 30,800.00 | 32,000.00 | 1,200.00 | 3.90% | 1 | 32,000 |
2024-10-08 | 30,800.00 | 30,800.00 | 30,800.00 | 32,000.00 | 30,800.00 | -1,200.00 | -3.75% | 3 | 92,400 |
2024-10-07 | 32,000.00 | 32,000.00 | 32,000.00 | 30,700.00 | 32,000.00 | 1,300.00 | 4.23% | 4 | 128,000 |
2024-10-04 | 30,700.00 | 30,700.00 | 30,700.00 | 32,000.00 | 30,700.00 | -1,300.00 | -4.06% | 3 | 92,100 |
2024-10-03 | 32,000.00 | 32,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 1,000.00 | 3.23% | 1 | 32,000 |
2024-10-02 | 32,000.00 | 32,000.00 | 31,000.00 | 31,800.00 | 31,000.00 | -800.00 | -2.52% | 4 | 124,000 |
2024-09-30 | 31,000.00 | 31,000.00 | 31,000.00 | 31,800.00 | 31,000.00 | -800.00 | -2.52% | 35 | 1,085,000 |
2024-09-27 | 31,020.00 | 31,800.00 | 31,020.00 | 31,000.00 | 31,800.00 | 800.00 | 2.58% | 2 | 63,600 |
2024-09-26 | 31,000.00 | 32,000.00 | 31,000.00 | 30,520.00 | 31,000.00 | 480.00 | 1.57% | 339 | 10,509,000 |
2024-09-23 | 30,520.00 | 30,520.00 | 30,520.00 | 30,520.00 | 30,520.00 | 0.00 | 0.00% | 2 | 61,040 |
2024-09-17 | 30,520.00 | 30,520.00 | 30,520.00 | 33,000.00 | 30,520.00 | -2,480.00 | -7.52% | 30 | 915,600 |
2024-09-16 | 33,000.00 | 33,000.00 | 33,000.00 | 30,520.00 | 33,000.00 | 2,480.00 | 8.13% | 10 | 330,000 |
2024-09-13 | 30,520.00 | 30,520.00 | 30,520.00 | 33,000.00 | 30,520.00 | -2,480.00 | -7.52% | 19 | 579,880 |
2024-09-12 | 33,000.00 | 33,000.00 | 33,000.00 | 31,000.00 | 33,000.00 | 2,000.00 | 6.45% | 1 | 33,000 |
2024-09-09 | 31,500.00 | 31,500.00 | 30,500.00 | 32,500.00 | 31,000.00 | -1,500.00 | -4.62% | 2 | 62,000 |
2024-09-06 | 32,500.00 | 32,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 1,000.00 | 3.17% | 8 | 260,000 |
2024-09-04 | 32,500.00 | 32,500.00 | 30,500.00 | 32,500.00 | 31,500.00 | -1,000.00 | -3.08% | 2 | 63,000 |
2024-09-02 | 32,500.00 | 32,500.00 | 32,500.00 | 30,200.00 | 32,500.00 | 2,300.00 | 7.62% | 1 | 32,500 |
2024-08-26 | 32,900.00 | 32,900.00 | 30,200.00 | 30,360.00 | 30,200.00 | -160.00 | -0.53% | 15 | 453,000 |
2024-08-22 | 33,000.00 | 33,000.00 | 30,200.00 | 33,000.00 | 30,360.00 | -2,640.00 | -8.00% | 14 | 425,040 |
2024-08-21 | 33,000.00 | 33,000.00 | 33,000.00 | 33,500.00 | 33,000.00 | -500.00 | -1.49% | 2 | 66,000 |
2024-08-19 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0.00 | 0.00% | 8 | 268,000 |
2024-08-16 | 33,500.00 | 33,500.00 | 33,500.00 | 33,800.00 | 33,500.00 | -300.00 | -0.89% | 1 | 33,500 |
2024-08-08 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.00 | 0.00% | 1 | 33,800 |
2024-08-07 | 33,800.00 | 33,800.00 | 33,800.00 | 31,000.00 | 33,800.00 | 2,800.00 | 9.03% | 1 | 33,800 |
2024-08-06 | 32,000.00 | 32,000.00 | 31,000.00 | 33,800.00 | 31,000.00 | -2,800.00 | -8.28% | 500 | 15,500,000 |
2024-08-02 | 33,800.00 | 33,800.00 | 33,800.00 | 33,900.00 | 33,800.00 | -100.00 | -0.29% | 2 | 67,600 |
2024-08-01 | 33,900.00 | 33,900.00 | 33,900.00 | 30,120.00 | 33,900.00 | 3,780.00 | 12.55% | 6 | 203,400 |
2024-07-31 | 30,120.00 | 30,120.00 | 30,120.00 | 33,900.00 | 30,120.00 | -3,780.00 | -11.15% | 19 | 572,280 |
2024-07-30 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.00 | 0.00% | 2 | 67,800 |
2024-07-17 | 33,900.00 | 33,900.00 | 33,900.00 | 30,020.00 | 33,900.00 | 3,880.00 | 12.92% | 2 | 67,800 |
2024-06-14 | 30,020.00 | 30,020.00 | 30,020.00 | 30,080.00 | 30,020.00 | -60.00 | -0.20% | 1 | 30,020 |
2024-06-12 | 34,000.00 | 34,000.00 | 30,000.00 | 33,900.00 | 30,080.00 | -3,820.00 | -11.27% | 102 | 3,068,160 |
2024-06-10 | 33,900.00 | 33,900.00 | 33,900.00 | 33,860.00 | 33,900.00 | 40.00 | 0.12% | 1 | 33,900 |
2024-06-06 | 33,700.00 | 33,900.00 | 33,700.00 | 33,900.00 | 33,860.00 | -40.00 | -0.12% | 106 | 3,589,160 |
2024-05-29 | 33,900.00 | 33,900.00 | 33,900.00 | 30,600.00 | 33,900.00 | 3,300.00 | 10.78% | 3 | 101,700 |
2024-05-28 | 30,600.00 | 30,600.00 | 30,600.00 | 30,060.00 | 30,600.00 | 540.00 | 1.80% | 14 | 428,400 |
2024-05-21 | 30,060.00 | 30,060.00 | 30,060.00 | 33,000.00 | 30,060.00 | -2,940.00 | -8.91% | 30 | 901,800 |
2024-05-17 | 33,000.00 | 33,000.00 | 33,000.00 | 30,000.00 | 33,000.00 | 3,000.00 | 10.00% | 3 | 99,000 |
2024-05-15 | 30,000.00 | 30,000.00 | 30,000.00 | 30,200.00 | 30,000.00 | -200.00 | -0.66% | 20 | 600,000 |
2024-05-13 | 32,120.00 | 33,000.00 | 29,500.00 | 33,900.00 | 30,200.00 | -3,700.00 | -10.91% | 129 | 3,895,800 |
2024-05-08 | 33,900.00 | 33,900.00 | 33,900.00 | 34,000.00 | 33,900.00 | -100.00 | -0.29% | 19 | 644,100 |
2024-05-01 | 34,000.00 | 34,000.00 | 34,000.00 | 32,000.00 | 34,000.00 | 2,000.00 | 6.25% | 1 | 34,000 |
2024-04-30 | 32,000.00 | 32,000.00 | 32,000.00 | 33,500.00 | 32,000.00 | -1,500.00 | -4.48% | 52 | 1,664,000 |
2024-04-29 | 33,000.00 | 34,000.00 | 33,000.00 | 32,100.00 | 33,500.00 | 1,400.00 | 4.36% | 2 | 67,000 |
2024-04-23 | 32,100.00 | 32,100.00 | 32,100.00 | 32,280.00 | 32,100.00 | -180.00 | -0.56% | 10 | 321,000 |
2024-04-17 | 33,100.00 | 33,100.00 | 32,000.00 | 34,000.00 | 32,280.00 | -1,720.00 | -5.06% | 78 | 2,517,840 |
2024-04-11 | 34,000.00 | 34,000.00 | 34,000.00 | 34,080.00 | 34,000.00 | -80.00 | -0.23% | 6 | 204,000 |
2024-04-10 | 34,000.00 | 35,500.00 | 34,000.00 | 33,000.00 | 34,080.00 | 1,080.00 | 3.27% | 21 | 715,680 |
2024-04-09 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 2 | 66,000 |
2024-04-08 | 33,000.00 | 33,000.00 | 33,000.00 | 34,000.00 | 33,000.00 | -1,000.00 | -2.94% | 1 | 33,000 |
2024-04-05 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.00 | 0.00% | 14 | 476,000 |
2024-04-02 | 34,000.00 | 34,000.00 | 34,000.00 | 33,160.00 | 34,000.00 | 840.00 | 2.53% | 8 | 272,000 |
2024-03-29 | 34,000.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,160.00 | 160.00 | 0.48% | 32 | 1,061,120 |
2024-03-27 | 33,000.00 | 33,000.00 | 33,000.00 | 32,600.00 | 33,000.00 | 400.00 | 1.23% | 1 | 33,000 |
2024-03-26 | 32,600.00 | 32,600.00 | 32,600.00 | 32,680.00 | 32,600.00 | -80.00 | -0.24% | 5 | 163,000 |
2024-03-25 | 33,100.00 | 33,100.00 | 32,600.00 | 34,000.00 | 32,680.00 | -1,320.00 | -3.88% | 7 | 228,760 |
2024-03-20 | 34,000.00 | 34,000.00 | 34,000.00 | 35,900.00 | 34,000.00 | -1,900.00 | -5.29% | 25 | 850,000 |
2024-03-18 | 33,900.00 | 35,900.00 | 33,900.00 | 34,000.00 | 35,900.00 | 1,900.00 | 5.59% | 15 | 538,500 |
2024-03-15 | 34,000.00 | 34,000.00 | 34,000.00 | 34,920.00 | 34,000.00 | -920.00 | -2.63% | 9 | 306,000 |
2024-03-14 | 35,900.00 | 35,900.00 | 34,000.00 | 35,900.00 | 34,920.00 | -980.00 | -2.73% | 24 | 838,080 |
2024-03-13 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.00 | 0.00% | 1 | 35,900 |
2024-03-07 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.00 | 0.00% | 2 | 71,800 |
2024-03-05 | 35,900.00 | 35,900.00 | 35,900.00 | 31,780.00 | 35,900.00 | 4,120.00 | 12.96% | 1 | 35,900 |
2024-03-01 | 34,000.00 | 34,000.00 | 31,200.00 | 36,000.00 | 31,780.00 | -4,220.00 | -11.72% | 138 | 4,385,640 |
2024-02-29 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.00 | 0.00% | 46 | 1,656,000 |
2024-02-28 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.00 | 0.00% | 12 | 432,000 |
2024-02-27 | 35,500.00 | 36,000.00 | 35,500.00 | 35,500.00 | 36,000.00 | 500.00 | 1.41% | 66 | 2,376,000 |
2024-02-26 | 35,500.00 | 35,500.00 | 35,500.00 | 35,400.00 | 35,500.00 | 100.00 | 0.28% | 5 | 177,500 |
2024-02-22 | 35,000.00 | 35,500.00 | 35,000.00 | 35,480.00 | 35,400.00 | -80.00 | -0.23% | 22 | 778,800 |
2024-02-20 | 35,200.00 | 35,500.00 | 35,200.00 | 35,200.00 | 35,480.00 | 280.00 | 0.80% | 64 | 2,270,720 |
2024-02-19 | 35,100.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,200.00 | 100.00 | 0.28% | 80 | 2,816,000 |
2024-02-15 | 35,100.00 | 35,100.00 | 35,100.00 | 35,000.00 | 35,100.00 | 100.00 | 0.29% | 2 | 70,200 |
2024-02-14 | 35,000.00 | 35,000.00 | 35,000.00 | 35,100.00 | 35,000.00 | -100.00 | -0.28% | 2 | 70,000 |
2024-02-08 | 35,100.00 | 35,100.00 | 35,100.00 | 32,000.00 | 35,100.00 | 3,100.00 | 9.69% | 2 | 70,200 |
2024-02-07 | 32,000.00 | 32,000.00 | 32,000.00 | 36,700.00 | 32,000.00 | -4,700.00 | -12.81% | 10 | 320,000 |
2024-02-06 | 36,700.00 | 36,700.00 | 36,700.00 | 35,120.00 | 36,700.00 | 1,580.00 | 4.50% | 1 | 36,700 |
2024-02-05 | 34,800.00 | 36,700.00 | 34,800.00 | 34,800.00 | 35,120.00 | 320.00 | 0.92% | 14 | 491,680 |
2024-02-02 | 34,800.00 | 34,800.00 | 34,800.00 | 34,900.00 | 34,800.00 | -100.00 | -0.29% | 9 | 313,200 |
2024-01-30 | 34,900.00 | 34,900.00 | 34,900.00 | 31,000.00 | 34,900.00 | 3,900.00 | 12.58% | 1 | 34,900 |
2024-01-26 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.00 | 0.00% | 28 | 868,000 |
2024-01-24 | 31,000.00 | 31,000.00 | 31,000.00 | 30,800.00 | 31,000.00 | 200.00 | 0.65% | 68 | 2,108,000 |
2024-01-23 | 30,800.00 | 30,800.00 | 30,800.00 | 31,100.00 | 30,800.00 | -300.00 | -0.96% | 291 | 8,962,800 |
2024-01-22 | 31,100.00 | 31,100.00 | 31,100.00 | 29,460.00 | 31,100.00 | 1,640.00 | 5.57% | 1 | 31,100 |
2024-01-17 | 29,600.00 | 30,000.00 | 29,300.00 | 31,000.00 | 29,460.00 | -1,540.00 | -4.97% | 51 | 1,502,460 |
2024-01-04 | 31,000.00 | 31,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 1,000.00 | 3.33% | 3 | 93,000 |
2024-01-02 | 30,000.00 | 30,000.00 | 30,000.00 | 29,400.00 | 30,000.00 | 600.00 | 2.04% | 4 | 120,000 |
2023-12-28 | 29,400.00 | 29,400.00 | 29,400.00 | 30,000.00 | 29,400.00 | -600.00 | -2.00% | 2 | 58,800 |
2023-12-27 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.00 | 0.00% | 41 | 1,230,000 |
2023-12-26 | 30,000.00 | 30,000.00 | 30,000.00 | 29,700.00 | 30,000.00 | 300.00 | 1.01% | 169 | 5,070,000 |
2023-12-25 | 30,900.00 | 30,900.00 | 29,300.00 | 31,000.00 | 29,700.00 | -1,300.00 | -4.19% | 99 | 2,940,300 |
2023-12-19 | 29,600.00 | 31,000.00 | 29,600.00 | 29,620.00 | 31,000.00 | 1,380.00 | 4.66% | 11 | 341,000 |
2023-12-18 | 29,600.00 | 31,000.00 | 29,600.00 | 29,600.00 | 29,620.00 | 20.00 | 0.07% | 51 | 1,510,620 |
2023-12-08 | 29,600.00 | 29,600.00 | 29,600.00 | 29,100.00 | 29,600.00 | 500.00 | 1.72% | 5 | 148,000 |
2023-12-06 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.00 | 0.00% | 1 | 29,100 |
2023-12-04 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.00 | 0.00% | 14 | 407,400 |
2023-11-30 | 31,000.00 | 31,000.00 | 29,000.00 | 29,500.00 | 29,100.00 | -400.00 | -1.36% | 61 | 1,775,100 |
2023-11-24 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.00 | 0.00% | 4 | 118,000 |
2023-11-23 | 29,500.00 | 29,500.00 | 29,500.00 | 29,740.00 | 29,500.00 | -240.00 | -0.81% | 2 | 59,000 |
2023-11-22 | 30,100.00 | 30,100.00 | 29,100.00 | 31,000.00 | 29,740.00 | -1,260.00 | -4.06% | 28 | 832,720 |
2023-11-17 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.00 | 0.00% | 1 | 31,000 |
2023-11-16 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.00 | 0.00% | 4 | 124,000 |
2023-11-15 | 31,000.00 | 31,000.00 | 31,000.00 | 30,020.00 | 31,000.00 | 980.00 | 3.26% | 6 | 186,000 |
2023-11-03 | 30,020.00 | 30,020.00 | 30,020.00 | 30,100.00 | 30,020.00 | -80.00 | -0.27% | 20 | 600,400 |
2023-11-02 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 3 | 90,300 |
2023-11-01 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 2 | 60,200 |
2023-10-25 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 127 | 3,822,700 |
2023-10-24 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 10 | 301,000 |
2023-10-18 | 30,100.00 | 30,100.00 | 30,100.00 | 30,660.00 | 30,100.00 | -560.00 | -1.83% | 2 | 60,200 |
2023-10-16 | 31,000.00 | 31,000.00 | 30,100.00 | 30,900.00 | 30,660.00 | -240.00 | -0.78% | 13 | 398,580 |
2023-10-13 | 30,900.00 | 30,900.00 | 30,900.00 | 30,100.00 | 30,900.00 | 800.00 | 2.66% | 4 | 123,600 |
2023-10-12 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 10 | 301,000 |
2023-10-11 | 30,100.00 | 30,100.00 | 30,020.00 | 30,500.00 | 30,100.00 | -400.00 | -1.31% | 99 | 2,979,900 |
2023-10-10 | 30,500.00 | 30,500.00 | 30,500.00 | 31,000.00 | 30,500.00 | -500.00 | -1.61% | 70 | 2,135,000 |
2023-10-05 | 30,800.00 | 31,000.00 | 30,800.00 | 30,100.00 | 31,000.00 | 900.00 | 2.99% | 449 | 13,919,000 |
2023-10-04 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 1 | 30,100 |
2023-10-03 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 40 | 1,204,000 |
2023-10-02 | 30,100.00 | 30,100.00 | 30,100.00 | 30,020.00 | 30,100.00 | 80.00 | 0.27% | 149 | 4,484,900 |
2023-09-29 | 30,020.00 | 31,000.00 | 30,000.00 | 31,000.00 | 30,020.00 | -980.00 | -3.16% | 328 | 9,846,560 |
2023-09-28 | 31,000.00 | 31,000.00 | 31,000.00 | 30,020.00 | 31,000.00 | 980.00 | 3.26% | 2 | 62,000 |
2023-09-27 | 30,020.00 | 30,020.00 | 30,020.00 | 30,000.00 | 30,020.00 | 20.00 | 0.07% | 5 | 150,100 |
2023-09-26 | 30,020.00 | 30,020.00 | 30,000.00 | 31,000.00 | 30,000.00 | -1,000.00 | -3.23% | 124 | 3,720,000 |
2023-09-25 | 31,000.00 | 31,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 1,000.00 | 3.33% | 54 | 1,674,000 |
2023-09-22 | 30,000.00 | 30,000.00 | 30,000.00 | 31,400.00 | 30,000.00 | -1,400.00 | -4.46% | 7 | 210,000 |
2023-09-20 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 0.00 | 0.00% | 246 | 7,724,400 |
2023-09-19 | 31,400.00 | 31,400.00 | 31,400.00 | 30,020.00 | 31,400.00 | 1,380.00 | 4.60% | 2 | 62,800 |
2023-09-15 | 30,020.00 | 30,020.00 | 30,020.00 | 30,080.00 | 30,020.00 | -60.00 | -0.20% | 4 | 120,080 |
2023-09-14 | 30,100.00 | 30,100.00 | 30,000.00 | 30,000.00 | 30,080.00 | 80.00 | 0.27% | 13 | 391,040 |
2023-09-12 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.00 | 0.00% | 35 | 1,050,000 |
2023-09-11 | 30,000.00 | 30,000.00 | 30,000.00 | 31,380.00 | 30,000.00 | -1,380.00 | -4.40% | 14 | 420,000 |
2023-09-08 | 31,360.00 | 31,400.00 | 31,360.00 | 31,360.00 | 31,380.00 | 20.00 | 0.06% | 97 | 3,043,860 |
2023-09-06 | 31,360.00 | 31,360.00 | 31,360.00 | 31,400.00 | 31,360.00 | -40.00 | -0.13% | 3 | 94,080 |
2023-09-05 | 31,380.00 | 31,400.00 | 31,380.00 | 30,180.00 | 31,400.00 | 1,220.00 | 4.04% | 2 | 62,800 |
2023-09-04 | 30,200.00 | 31,500.00 | 30,000.00 | 30,200.00 | 30,180.00 | -20.00 | -0.07% | 69 | 2,082,420 |
2023-08-30 | 30,200.00 | 30,200.00 | 30,200.00 | 31,880.00 | 30,200.00 | -1,680.00 | -5.27% | 1 | 30,200 |
2023-08-22 | 31,880.00 | 31,880.00 | 31,880.00 | 31,900.00 | 31,880.00 | -20.00 | -0.06% | 1 | 31,880 |
2023-08-15 | 31,900.00 | 31,900.00 | 31,900.00 | 31,000.00 | 31,900.00 | 900.00 | 2.90% | 1 | 31,900 |
2023-08-14 | 31,000.00 | 31,000.00 | 31,000.00 | 30,020.00 | 31,000.00 | 980.00 | 3.26% | 41 | 1,271,000 |
2023-08-09 | 30,100.00 | 30,100.00 | 30,000.00 | 30,020.00 | 30,020.00 | 0.00 | 0.00% | 40 | 1,200,800 |
2023-08-04 | 30,060.00 | 30,060.00 | 30,000.00 | 30,060.00 | 30,020.00 | -40.00 | -0.13% | 57 | 1,711,140 |
2023-07-31 | 31,000.00 | 31,000.00 | 30,000.00 | 31,020.00 | 30,060.00 | -960.00 | -3.09% | 78 | 2,344,680 |
2023-07-28 | 31,000.00 | 31,500.00 | 31,000.00 | 32,700.00 | 31,020.00 | -1,680.00 | -5.14% | 52 | 1,613,040 |
2023-07-26 | 32,700.00 | 32,700.00 | 32,700.00 | 32,760.00 | 32,700.00 | -60.00 | -0.18% | 1 | 32,700 |
2023-07-25 | 32,700.00 | 32,800.00 | 32,700.00 | 32,800.00 | 32,760.00 | -40.00 | -0.12% | 10 | 327,600 |
2023-07-21 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.00 | 0.00% | 4 | 131,200 |
2023-07-20 | 32,800.00 | 32,800.00 | 32,800.00 | 30,300.00 | 32,800.00 | 2,500.00 | 8.25% | 6 | 196,800 |
2023-07-19 | 32,800.00 | 32,800.00 | 30,300.00 | 30,000.00 | 30,300.00 | 300.00 | 1.00% | 62 | 1,878,600 |
2023-07-18 | 30,000.00 | 30,000.00 | 30,000.00 | 32,800.00 | 30,000.00 | -2,800.00 | -8.54% | 68 | 2,040,000 |
2023-07-07 | 32,800.00 | 32,800.00 | 32,800.00 | 31,000.00 | 32,800.00 | 1,800.00 | 5.81% | 38 | 1,246,400 |
2023-07-06 | 31,000.00 | 31,000.00 | 31,000.00 | 30,600.00 | 31,000.00 | 400.00 | 1.31% | 12 | 372,000 |
2023-07-03 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0.00 | 0.00% | 207 | 6,334,200 |
2023-06-30 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0.00 | 0.00% | 17 | 520,200 |
2023-06-28 | 30,700.00 | 30,700.00 | 30,000.00 | 31,000.00 | 30,600.00 | -400.00 | -1.29% | 37 | 1,132,200 |
2023-06-27 | 31,000.00 | 31,000.00 | 31,000.00 | 33,000.00 | 31,000.00 | -2,000.00 | -6.06% | 1 | 31,000 |
2023-06-23 | 33,000.00 | 33,000.00 | 33,000.00 | 33,980.00 | 33,000.00 | -980.00 | -2.88% | 5 | 165,000 |
2023-06-19 | 32,800.00 | 33,980.00 | 32,800.00 | 33,980.00 | 33,980.00 | 0.00 | 0.00% | 117 | 3,975,660 |
2023-06-14 | 31,000.00 | 34,000.00 | 31,000.00 | 33,500.00 | 33,980.00 | 480.00 | 1.43% | 26 | 883,480 |
2023-06-13 | 33,500.00 | 33,500.00 | 33,500.00 | 32,000.00 | 33,500.00 | 1,500.00 | 4.69% | 2 | 67,000 |
2023-06-12 | 32,000.00 | 32,000.00 | 32,000.00 | 31,760.00 | 32,000.00 | 240.00 | 0.76% | 2 | 64,000 |
2023-06-09 | 31,760.00 | 31,760.00 | 31,760.00 | 31,760.00 | 31,760.00 | 0.00 | 0.00% | 6 | 190,560 |
2023-06-07 | 30,000.00 | 33,500.00 | 30,000.00 | 29,500.00 | 31,760.00 | 2,260.00 | 7.66% | 4 | 127,040 |
2023-06-06 | 29,500.00 | 29,500.00 | 29,500.00 | 29,400.00 | 29,500.00 | 100.00 | 0.34% | 1 | 29,500 |
2023-05-24 | 32,000.00 | 32,000.00 | 29,400.00 | 32,200.00 | 29,400.00 | -2,800.00 | -8.70% | 4,648 | 136,651,200 |
2023-05-23 | 32,500.00 | 33,000.00 | 32,000.00 | 32,660.00 | 32,200.00 | -460.00 | -1.41% | 12 | 386,400 |
2023-05-19 | 33,000.00 | 33,000.00 | 32,600.00 | 34,900.00 | 32,660.00 | -2,240.00 | -6.42% | 174 | 5,682,840 |
2023-05-18 | 34,900.00 | 34,900.00 | 34,900.00 | 35,500.00 | 34,900.00 | -600.00 | -1.69% | 3 | 104,700 |
2023-05-12 | 35,500.00 | 35,500.00 | 35,500.00 | 36,000.00 | 35,500.00 | -500.00 | -1.39% | 2 | 71,000 |
2023-05-08 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.00 | 0.00% | 2 | 72,000 |
2023-05-05 | 36,000.00 | 36,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 1,000.00 | 2.86% | 1 | 36,000 |
2023-05-04 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.00 | 0.00% | 1 | 35,000 |
2023-05-03 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.00 | 0.00% | 11 | 385,000 |
2023-05-02 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.00 | 0.00% | 2 | 70,000 |
2023-04-24 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.00 | 0.00% | 3 | 105,000 |
2023-04-21 | 35,000.00 | 35,000.00 | 35,000.00 | 35,500.00 | 35,000.00 | -500.00 | -1.41% | 5 | 175,000 |
2023-04-19 | 35,500.00 | 35,500.00 | 35,200.00 | 35,500.00 | 35,500.00 | 0.00 | 0.00% | 544 | 19,312,000 |
2023-04-18 | 35,500.00 | 35,500.00 | 35,500.00 | 35,120.00 | 35,500.00 | 380.00 | 1.08% | 3 | 106,500 |
2023-04-14 | 36,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 35,120.00 | -880.00 | -2.44% | 53 | 1,861,360 |
2023-04-13 | 36,000.00 | 36,000.00 | 36,000.00 | 35,440.00 | 36,000.00 | 560.00 | 1.58% | 3 | 108,000 |
2023-04-12 | 35,500.00 | 35,500.00 | 35,200.00 | 35,300.00 | 35,440.00 | 140.00 | 0.40% | 10 | 354,400 |
2023-04-10 | 37,480.00 | 37,480.00 | 35,000.00 | 37,700.00 | 35,300.00 | -2,400.00 | -6.37% | 54 | 1,906,200 |
2023-04-05 | 37,700.00 | 37,700.00 | 37,700.00 | 37,800.00 | 37,700.00 | -100.00 | -0.26% | 1 | 37,700 |
2023-04-03 | 37,800.00 | 37,800.00 | 37,800.00 | 36,200.00 | 37,800.00 | 1,600.00 | 4.42% | 2 | 75,600 |
2023-03-31 | 36,200.00 | 36,200.00 | 36,200.00 | 37,880.00 | 36,200.00 | -1,680.00 | -4.44% | 2 | 72,400 |
2023-03-30 | 37,880.00 | 37,880.00 | 37,880.00 | 37,800.00 | 37,880.00 | 80.00 | 0.21% | 1 | 37,880 |
2023-03-28 | 37,800.00 | 37,800.00 | 37,800.00 | 36,900.00 | 37,800.00 | 900.00 | 2.44% | 1 | 37,800 |
2023-03-24 | 36,900.00 | 36,900.00 | 36,900.00 | 36,100.00 | 36,900.00 | 800.00 | 2.22% | 2 | 73,800 |
2023-03-23 | 36,100.00 | 36,100.00 | 36,100.00 | 36,580.00 | 36,100.00 | -480.00 | -1.31% | 1 | 36,100 |
2023-03-20 | 36,600.00 | 37,000.00 | 36,500.00 | 36,500.00 | 36,580.00 | 80.00 | 0.22% | 35 | 1,280,300 |
2023-03-16 | 36,500.00 | 36,500.00 | 36,500.00 | 37,020.00 | 36,500.00 | -520.00 | -1.40% | 8 | 292,000 |
2023-03-15 | 36,540.00 | 37,900.00 | 36,500.00 | 36,540.00 | 37,020.00 | 480.00 | 1.31% | 30 | 1,110,600 |
2023-03-14 | 36,500.00 | 37,500.00 | 36,500.00 | 36,500.00 | 36,540.00 | 40.00 | 0.11% | 27 | 986,580 |
2023-03-10 | 36,500.00 | 36,500.00 | 36,500.00 | 38,000.00 | 36,500.00 | -1,500.00 | -3.95% | 74 | 2,701,000 |
2023-03-09 | 38,000.00 | 38,000.00 | 38,000.00 | 36,500.00 | 38,000.00 | 1,500.00 | 4.11% | 2 | 76,000 |
2023-03-07 | 37,600.00 | 37,600.00 | 35,000.00 | 37,500.00 | 36,500.00 | -1,000.00 | -2.67% | 185 | 6,752,500 |
2023-03-03 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0.00 | 0.00% | 3 | 112,500 |
2023-03-01 | 37,500.00 | 37,500.00 | 37,500.00 | 35,000.00 | 37,500.00 | 2,500.00 | 7.14% | 1 | 37,500 |
2023-02-27 | 35,000.00 | 35,000.00 | 35,000.00 | 36,500.00 | 35,000.00 | -1,500.00 | -4.11% | 1 | 35,000 |
2023-02-24 | 37,600.00 | 37,600.00 | 36,500.00 | 37,600.00 | 36,500.00 | -1,100.00 | -2.93% | 90 | 3,285,000 |
2023-02-20 | 37,600.00 | 37,600.00 | 37,600.00 | 37,500.00 | 37,600.00 | 100.00 | 0.27% | 7 | 263,200 |
2023-02-16 | 36,900.00 | 37,500.00 | 36,900.00 | 36,000.00 | 37,500.00 | 1,500.00 | 4.17% | 4,885 | 183,187,500 |
2023-02-13 | 36,000.00 | 36,000.00 | 36,000.00 | 37,480.00 | 36,000.00 | -1,480.00 | -3.95% | 20 | 720,000 |
2023-02-10 | 33,500.00 | 37,500.00 | 33,500.00 | 32,740.00 | 37,480.00 | 4,740.00 | 14.48% | 47,766 | 1,790,269,680 |
2023-02-09 | 33,100.00 | 33,100.00 | 30,500.00 | 33,500.00 | 32,740.00 | -760.00 | -2.27% | 69 | 2,259,060 |
2023-02-02 | 34,000.00 | 34,000.00 | 33,000.00 | 33,960.00 | 33,500.00 | -460.00 | -1.35% | 2 | 67,000 |
2023-02-01 | 33,900.00 | 34,000.00 | 33,900.00 | 33,880.00 | 33,960.00 | 80.00 | 0.24% | 57 | 1,935,720 |
2023-01-31 | 33,800.00 | 33,900.00 | 33,800.00 | 33,900.00 | 33,880.00 | -20.00 | -0.06% | 80 | 2,710,400 |
2023-01-30 | 33,900.00 | 33,900.00 | 33,900.00 | 33,800.00 | 33,900.00 | 100.00 | 0.30% | 1 | 33,900 |
2023-01-27 | 33,800.00 | 33,800.00 | 33,800.00 | 33,680.00 | 33,800.00 | 120.00 | 0.36% | 1 | 33,800 |
2023-01-26 | 33,400.00 | 33,700.00 | 33,400.00 | 33,700.00 | 33,680.00 | -20.00 | -0.06% | 90 | 3,031,200 |
2023-01-24 | 33,700.00 | 33,700.00 | 33,700.00 | 33,900.00 | 33,700.00 | -200.00 | -0.59% | 5 | 168,500 |
2023-01-16 | 33,900.00 | 33,900.00 | 33,900.00 | 32,000.00 | 33,900.00 | 1,900.00 | 5.94% | 2 | 67,800 |
2023-01-12 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00 | 0.00% | 1 | 32,000 |
2023-01-10 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00 | 0.00% | 1 | 32,000 |
2023-01-09 | 32,000.00 | 32,000.00 | 32,000.00 | 33,900.00 | 32,000.00 | -1,900.00 | -5.60% | 1 | 32,000 |
2023-01-06 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.00 | 0.00% | 6 | 203,400 |
2023-01-04 | 34,000.00 | 34,000.00 | 33,900.00 | 32,980.00 | 33,900.00 | 920.00 | 2.79% | 16 | 542,400 |
2023-01-02 | 32,980.00 | 32,980.00 | 32,980.00 | 32,900.00 | 32,980.00 | 80.00 | 0.24% | 1 | 32,980 |
2022-12-16 | 32,900.00 | 32,900.00 | 32,900.00 | 33,000.00 | 32,900.00 | -100.00 | -0.30% | 5 | 164,500 |
2022-12-15 | 33,000.00 | 33,000.00 | 33,000.00 | 30,220.00 | 33,000.00 | 2,780.00 | 9.20% | 9 | 297,000 |
2022-12-12 | 31,000.00 | 31,000.00 | 30,000.00 | 31,400.00 | 30,220.00 | -1,180.00 | -3.76% | 7 | 211,540 |
2022-12-09 | 32,000.00 | 32,000.00 | 31,100.00 | 32,000.00 | 31,400.00 | -600.00 | -1.88% | 3 | 94,200 |
2022-12-07 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00 | 0.00% | 1 | 32,000 |
2022-12-06 | 32,000.00 | 32,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 1,000.00 | 3.23% | 1 | 32,000 |
2022-12-05 | 31,000.00 | 31,000.00 | 31,000.00 | 31,900.00 | 31,000.00 | -900.00 | -2.82% | 3 | 93,000 |
2022-11-30 | 31,900.00 | 31,900.00 | 31,900.00 | 31,480.00 | 31,900.00 | 420.00 | 1.33% | 20 | 638,000 |
2022-11-29 | 31,000.00 | 31,500.00 | 31,000.00 | 32,000.00 | 31,480.00 | -520.00 | -1.63% | 36 | 1,133,280 |
2022-11-25 | 32,000.00 | 32,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 1,000.00 | 3.23% | 1 | 32,000 |
2022-11-23 | 31,000.00 | 31,000.00 | 31,000.00 | 32,000.00 | 31,000.00 | -1,000.00 | -3.13% | 105 | 3,255,000 |
2022-11-22 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00 | 0.00% | 421 | 13,472,000 |
2022-11-21 | 32,000.00 | 32,000.00 | 32,000.00 | 33,000.00 | 32,000.00 | -1,000.00 | -3.03% | 974 | 31,168,000 |
2022-11-18 | 34,000.00 | 34,000.00 | 33,000.00 | 34,160.00 | 33,000.00 | -1,160.00 | -3.40% | 13 | 429,000 |
2022-11-17 | 34,360.00 | 34,360.00 | 33,000.00 | 33,000.00 | 34,160.00 | 1,160.00 | 3.52% | 14 | 478,240 |
2022-11-16 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 5 | 165,000 |
2022-11-15 | 33,000.00 | 33,000.00 | 33,000.00 | 31,000.00 | 33,000.00 | 2,000.00 | 6.45% | 5 | 165,000 |
2022-11-08 | 31,000.00 | 31,000.00 | 31,000.00 | 32,900.00 | 31,000.00 | -1,900.00 | -5.78% | 4 | 124,000 |
2022-11-01 | 32,900.00 | 32,900.00 | 32,900.00 | 33,000.00 | 32,900.00 | -100.00 | -0.30% | 2 | 65,800 |
2022-10-31 | 33,000.00 | 33,000.00 | 33,000.00 | 30,000.00 | 33,000.00 | 3,000.00 | 10.00% | 8 | 264,000 |
2022-10-27 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 30,000.00 | -100.00 | -0.33% | 66 | 1,980,000 |
2022-10-26 | 30,100.00 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 100.00 | 0.33% | 5 | 150,500 |
2022-10-25 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.00 | 0.00% | 34 | 1,020,000 |
2022-10-24 | 30,000.00 | 30,000.00 | 30,000.00 | 30,100.00 | 30,000.00 | -100.00 | -0.33% | 3 | 90,000 |
2022-10-21 | 30,500.00 | 30,500.00 | 30,100.00 | 30,020.00 | 30,100.00 | 80.00 | 0.27% | 140 | 4,214,000 |
2022-10-19 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 30,020.00 | -80.00 | -0.27% | 20 | 600,400 |
2022-10-17 | 30,100.00 | 30,100.00 | 30,100.00 | 30,120.00 | 30,100.00 | -20.00 | -0.07% | 25 | 752,500 |
2022-10-13 | 30,000.00 | 34,000.00 | 30,000.00 | 30,500.00 | 30,120.00 | -380.00 | -1.25% | 93 | 2,801,160 |
2022-10-12 | 30,500.00 | 30,500.00 | 30,500.00 | 30,000.00 | 30,500.00 | 500.00 | 1.67% | 50 | 1,525,000 |
2022-10-06 | 30,000.00 | 30,000.00 | 30,000.00 | 31,000.00 | 30,000.00 | -1,000.00 | -3.23% | 59 | 1,770,000 |
2022-10-05 | 31,000.00 | 31,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 1,000.00 | 3.33% | 1 | 31,000 |
2022-10-04 | 30,500.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,000.00 | -300.00 | -0.99% | 74 | 2,220,000 |
2022-10-03 | 31,000.00 | 31,000.00 | 30,000.00 | 31,980.00 | 30,300.00 | -1,680.00 | -5.25% | 48 | 1,454,400 |
2022-09-28 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 31,980.00 | 980.00 | 3.16% | 51 | 1,630,980 |
2022-09-26 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.00 | 0.00% | 2 | 62,000 |
2022-09-21 | 31,000.00 | 31,000.00 | 31,000.00 | 33,420.00 | 31,000.00 | -2,420.00 | -7.24% | 8 | 248,000 |
2022-09-20 | 33,420.00 | 33,420.00 | 33,420.00 | 31,500.00 | 33,420.00 | 1,920.00 | 6.10% | 8 | 267,360 |
2022-09-14 | 31,500.00 | 31,500.00 | 31,500.00 | 31,460.00 | 31,500.00 | 40.00 | 0.13% | 16 | 504,000 |
2022-09-13 | 31,500.00 | 33,480.00 | 31,100.00 | 31,980.00 | 31,460.00 | -520.00 | -1.63% | 84 | 2,642,640 |
2022-09-12 | 32,000.00 | 32,000.00 | 31,000.00 | 33,500.00 | 31,980.00 | -1,520.00 | -4.54% | 230 | 7,355,400 |
2022-09-07 | 33,500.00 | 33,500.00 | 33,500.00 | 31,000.00 | 33,500.00 | 2,500.00 | 8.06% | 5 | 167,500 |
2022-08-30 | 31,000.00 | 31,000.00 | 31,000.00 | 30,100.00 | 31,000.00 | 900.00 | 2.99% | 15 | 465,000 |
2022-08-29 | 30,100.00 | 30,100.00 | 30,000.00 | 31,700.00 | 30,100.00 | -1,600.00 | -5.05% | 19 | 571,900 |
2022-08-26 | 34,120.00 | 34,120.00 | 31,700.00 | 34,500.00 | 31,700.00 | -2,800.00 | -8.12% | 13 | 412,100 |
2022-08-23 | 34,500.00 | 34,500.00 | 34,500.00 | 34,140.00 | 34,500.00 | 360.00 | 1.05% | 1 | 34,500 |
2022-08-22 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,140.00 | 140.00 | 0.41% | 53 | 1,809,420 |
2022-08-19 | 34,000.00 | 34,000.00 | 34,000.00 | 31,800.00 | 34,000.00 | 2,200.00 | 6.92% | 24 | 816,000 |
2022-08-18 | 31,800.00 | 31,800.00 | 31,800.00 | 34,000.00 | 31,800.00 | -2,200.00 | -6.47% | 15 | 477,000 |
2022-08-17 | 34,000.00 | 34,000.00 | 34,000.00 | 34,500.00 | 34,000.00 | -500.00 | -1.45% | 22 | 748,000 |
2022-08-16 | 34,500.00 | 34,500.00 | 34,500.00 | 31,800.00 | 34,500.00 | 2,700.00 | 8.49% | 2 | 69,000 |
2022-08-12 | 31,800.00 | 31,800.00 | 31,800.00 | 34,500.00 | 31,800.00 | -2,700.00 | -7.83% | 16 | 508,800 |
2022-08-11 | 34,500.00 | 34,500.00 | 34,500.00 | 31,800.00 | 34,500.00 | 2,700.00 | 8.49% | 2 | 69,000 |
2022-08-08 | 31,800.00 | 31,800.00 | 31,800.00 | 31,700.00 | 31,800.00 | 100.00 | 0.32% | 2 | 63,600 |
2022-08-04 | 31,700.00 | 31,700.00 | 31,700.00 | 35,400.00 | 31,700.00 | -3,700.00 | -10.45% | 2 | 63,400 |
2022-07-29 | 35,000.00 | 35,400.00 | 35,000.00 | 35,480.00 | 35,400.00 | -80.00 | -0.23% | 113 | 4,000,200 |
2022-07-28 | 33,000.00 | 36,000.00 | 33,000.00 | 33,000.00 | 35,480.00 | 2,480.00 | 7.52% | 24 | 851,520 |
2022-07-27 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 2 | 66,000 |
2022-07-26 | 33,000.00 | 33,000.00 | 33,000.00 | 32,920.00 | 33,000.00 | 80.00 | 0.24% | 38 | 1,254,000 |
2022-07-25 | 31,600.00 | 33,000.00 | 31,600.00 | 31,600.00 | 32,920.00 | 1,320.00 | 4.18% | 53 | 1,744,760 |
2022-07-22 | 31,600.00 | 31,600.00 | 31,600.00 | 32,000.00 | 31,600.00 | -400.00 | -1.25% | 1 | 31,600 |
2022-07-21 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00 | 0.00% | 4 | 128,000 |
2022-07-20 | 31,800.00 | 32,000.00 | 31,800.00 | 31,280.00 | 32,000.00 | 720.00 | 2.30% | 388 | 12,416,000 |
2022-07-19 | 31,860.00 | 31,860.00 | 30,500.00 | 31,860.00 | 31,280.00 | -580.00 | -1.82% | 14 | 437,920 |
2022-07-18 | 31,860.00 | 31,860.00 | 31,860.00 | 31,880.00 | 31,860.00 | -20.00 | -0.06% | 5 | 159,300 |
2022-07-05 | 31,880.00 | 31,880.00 | 31,880.00 | 31,880.00 | 31,880.00 | 0.00 | 0.00% | 5 | 159,400 |
2022-06-30 | 31,000.00 | 32,000.00 | 31,000.00 | 30,840.00 | 31,880.00 | 1,040.00 | 3.37% | 35 | 1,115,800 |
2022-06-29 | 31,000.00 | 31,500.00 | 30,000.00 | 30,340.00 | 30,840.00 | 500.00 | 1.65% | 34 | 1,048,560 |
2022-06-21 | 30,000.00 | 30,900.00 | 30,000.00 | 29,460.00 | 30,340.00 | 880.00 | 2.99% | 32 | 970,880 |
2022-06-20 | 29,000.00 | 30,000.00 | 28,500.00 | 29,660.00 | 29,460.00 | -200.00 | -0.67% | 39 | 1,148,940 |
2022-06-17 | 29,100.00 | 31,960.00 | 29,000.00 | 31,100.00 | 29,660.00 | -1,440.00 | -4.63% | 43 | 1,275,380 |
2022-06-16 | 31,100.00 | 31,100.00 | 31,000.00 | 32,000.00 | 31,100.00 | -900.00 | -2.81% | 31 | 964,100 |
2022-06-15 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00 | 0.00% | 2 | 64,000 |
2022-06-13 | 32,000.00 | 32,000.00 | 32,000.00 | 31,060.00 | 32,000.00 | 940.00 | 3.03% | 1 | 32,000 |
2022-06-06 | 31,100.00 | 31,100.00 | 31,000.00 | 30,000.00 | 31,060.00 | 1,060.00 | 3.53% | 50 | 1,553,000 |
2022-06-03 | 30,000.00 | 30,000.00 | 30,000.00 | 31,200.00 | 30,000.00 | -1,200.00 | -3.85% | 34 | 1,020,000 |
2022-06-02 | 33,880.00 | 33,880.00 | 30,020.00 | 33,880.00 | 31,200.00 | -2,680.00 | -7.91% | 23 | 717,600 |
2022-05-31 | 33,880.00 | 33,880.00 | 31,000.00 | 33,880.00 | 33,880.00 | 0.00 | 0.00% | 133 | 4,506,040 |
2022-05-30 | 30,000.00 | 33,880.00 | 30,000.00 | 30,100.00 | 33,880.00 | 3,780.00 | 12.56% | 109 | 3,692,920 |
2022-05-27 | 30,100.00 | 30,100.00 | 30,100.00 | 32,520.00 | 30,100.00 | -2,420.00 | -7.44% | 2,305 | 69,380,500 |
2022-05-26 | 32,000.00 | 33,880.00 | 32,000.00 | 32,000.00 | 32,520.00 | 520.00 | 1.63% | 36 | 1,170,720 |
2022-05-23 | 30,000.00 | 32,000.00 | 30,000.00 | 30,000.00 | 32,000.00 | 2,000.00 | 6.67% | 1,569 | 50,208,000 |
2022-05-20 | 30,000.00 | 30,000.00 | 30,000.00 | 33,940.00 | 30,000.00 | -3,940.00 | -11.61% | 5 | 150,000 |
2022-05-18 | 33,940.00 | 33,940.00 | 33,940.00 | 33,900.00 | 33,940.00 | 40.00 | 0.12% | 3 | 101,820 |
2022-05-17 | 30,000.00 | 33,900.00 | 30,000.00 | 30,040.00 | 33,900.00 | 3,860.00 | 12.85% | 57 | 1,932,300 |
2022-05-16 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 30,040.00 | -60.00 | -0.20% | 133 | 3,995,320 |
2022-05-13 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.00 | 0.00% | 4 | 120,400 |
2022-05-11 | 30,100.00 | 30,100.00 | 30,100.00 | 30,300.00 | 30,100.00 | -200.00 | -0.66% | 54 | 1,625,400 |
2022-05-10 | 30,000.00 | 30,300.00 | 30,000.00 | 31,000.00 | 30,300.00 | -700.00 | -2.26% | 28 | 848,400 |
2022-05-06 | 30,000.00 | 31,000.00 | 30,000.00 | 32,000.00 | 31,000.00 | -1,000.00 | -3.13% | 50 | 1,550,000 |
2022-05-05 | 32,000.00 | 32,000.00 | 32,000.00 | 30,000.00 | 32,000.00 | 2,000.00 | 6.67% | 333 | 10,656,000 |
2022-05-04 | 32,000.00 | 32,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.00 | 0.00% | 219 | 6,570,000 |
2022-05-03 | 30,000.00 | 30,000.00 | 30,000.00 | 33,300.00 | 30,000.00 | -3,300.00 | -9.91% | 11 | 330,000 |
2022-04-29 | 30,100.00 | 33,300.00 | 30,100.00 | 32,080.00 | 33,300.00 | 1,220.00 | 3.80% | 35 | 1,165,500 |
2022-04-22 | 33,000.00 | 33,000.00 | 32,000.00 | 32,000.00 | 32,080.00 | 80.00 | 0.25% | 12 | 384,960 |
2022-04-21 | 32,000.00 | 32,000.00 | 32,000.00 | 33,620.00 | 32,000.00 | -1,620.00 | -4.82% | 1 | 32,000 |
2022-04-20 | 33,620.00 | 33,620.00 | 33,620.00 | 33,700.00 | 33,620.00 | -80.00 | -0.24% | 20 | 672,400 |
2022-04-19 | 33,700.00 | 33,700.00 | 33,700.00 | 32,900.00 | 33,700.00 | 800.00 | 2.43% | 1 | 33,700 |
2022-04-14 | 28,700.00 | 32,900.00 | 28,700.00 | 29,380.00 | 32,900.00 | 3,520.00 | 11.98% | 6 | 197,400 |
2022-04-13 | 31,000.00 | 31,000.00 | 28,500.00 | 33,400.00 | 29,380.00 | -4,020.00 | -12.04% | 35 | 1,028,300 |
2022-04-12 | 30,000.00 | 33,400.00 | 30,000.00 | 34,000.00 | 33,400.00 | -600.00 | -1.76% | 19 | 634,600 |
2022-04-11 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.00 | 0.00% | 8 | 272,000 |
2022-04-08 | 34,000.00 | 34,000.00 | 34,000.00 | 33,500.00 | 34,000.00 | 500.00 | 1.49% | 131 | 4,454,000 |
2022-04-07 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0.00 | 0.00% | 41 | 1,373,500 |
2022-04-06 | 33,880.00 | 33,880.00 | 33,500.00 | 34,000.00 | 33,500.00 | -500.00 | -1.47% | 61 | 2,043,500 |
2022-04-05 | 33,880.00 | 34,000.00 | 33,880.00 | 33,880.00 | 34,000.00 | 120.00 | 0.35% | 7 | 238,000 |
2022-04-04 | 34,000.00 | 34,000.00 | 33,800.00 | 33,420.00 | 33,880.00 | 460.00 | 1.38% | 34 | 1,151,920 |
2022-04-01 | 33,400.00 | 33,500.00 | 33,400.00 | 33,400.00 | 33,420.00 | 20.00 | 0.06% | 59 | 1,971,780 |
2022-03-30 | 33,400.00 | 33,400.00 | 33,400.00 | 35,000.00 | 33,400.00 | -1,600.00 | -4.57% | 1 | 33,400 |
2022-03-29 | 34,000.00 | 35,000.00 | 34,000.00 | 33,000.00 | 35,000.00 | 2,000.00 | 6.06% | 11 | 385,000 |
2022-03-25 | 28,500.00 | 33,000.00 | 28,500.00 | 29,500.00 | 33,000.00 | 3,500.00 | 11.86% | 3 | 99,000 |
2022-03-24 | 30,000.00 | 30,000.00 | 29,500.00 | 29,640.00 | 29,500.00 | -140.00 | -0.47% | 1,285 | 37,907,500 |
2022-03-23 | 28,500.00 | 29,800.00 | 28,500.00 | 28,500.00 | 29,640.00 | 1,140.00 | 4.00% | 96 | 2,845,440 |
2022-03-22 | 28,500.00 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 500.00 | 1.79% | 3 | 85,500 |
2022-03-21 | 28,000.00 | 28,000.00 | 27,980.00 | 27,500.00 | 28,000.00 | 500.00 | 1.82% | 234 | 6,552,000 |
2022-03-11 | 28,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 27,500.00 | -500.00 | -1.79% | 2 | 55,000 |
2022-03-10 | 27,500.00 | 28,000.00 | 27,500.00 | 27,500.00 | 28,000.00 | 500.00 | 1.82% | 35 | 980,000 |
2022-03-09 | 27,500.00 | 27,500.00 | 27,500.00 | 29,400.00 | 27,500.00 | -1,900.00 | -6.46% | 4 | 110,000 |
2022-03-04 | 29,400.00 | 29,400.00 | 29,400.00 | 29,660.00 | 29,400.00 | -260.00 | -0.88% | 9 | 264,600 |
2022-02-28 | 29,600.00 | 29,800.00 | 29,500.00 | 28,760.00 | 29,660.00 | 900.00 | 3.13% | 82 | 2,432,120 |
2022-02-25 | 28,680.00 | 29,600.00 | 28,000.00 | 28,680.00 | 28,760.00 | 80.00 | 0.28% | 103 | 2,962,280 |
2022-02-24 | 28,680.00 | 28,680.00 | 28,680.00 | 26,700.00 | 28,680.00 | 1,980.00 | 7.42% | 1 | 28,680 |
2022-02-23 | 26,700.00 | 26,700.00 | 26,700.00 | 26,580.00 | 26,700.00 | 120.00 | 0.45% | 2 | 53,400 |
2022-02-22 | 27,500.00 | 27,500.00 | 26,500.00 | 29,940.00 | 26,580.00 | -3,360.00 | -11.22% | 45 | 1,196,100 |
2022-02-21 | 30,000.00 | 30,000.00 | 29,900.00 | 26,980.00 | 29,940.00 | 2,960.00 | 10.97% | 5 | 149,700 |
2022-02-18 | 27,000.00 | 27,100.00 | 26,900.00 | 27,000.00 | 26,980.00 | -20.00 | -0.07% | 52 | 1,402,960 |
2022-02-16 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 27,000.00 | 100.00 | 0.37% | 20 | 540,000 |
2022-02-15 | 26,800.00 | 26,900.00 | 25,000.00 | 26,800.00 | 26,900.00 | 100.00 | 0.37% | 30 | 807,000 |
2022-02-14 | 27,000.00 | 27,000.00 | 26,800.00 | 27,100.00 | 26,800.00 | -300.00 | -1.11% | 12 | 321,600 |
2022-02-11 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.00 | 0.00% | 40 | 1,084,000 |
2022-02-10 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.00 | 0.00% | 1 | 27,100 |
2022-02-09 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.00 | 0.00% | 1 | 27,100 |
2022-02-08 | 27,100.00 | 27,100.00 | 27,100.00 | 27,020.00 | 27,100.00 | 80.00 | 0.30% | 3 | 81,300 |
2022-02-01 | 27,000.00 | 27,100.00 | 27,000.00 | 26,960.00 | 27,020.00 | 60.00 | 0.22% | 28 | 756,560 |
2022-01-31 | 26,000.00 | 27,000.00 | 26,000.00 | 26,400.00 | 26,960.00 | 560.00 | 2.12% | 107 | 2,884,720 |
2022-01-28 | 26,000.00 | 26,900.00 | 26,000.00 | 24,060.00 | 26,400.00 | 2,340.00 | 9.73% | 22 | 580,800 |
2022-01-27 | 26,500.00 | 26,500.00 | 24,000.00 | 26,500.00 | 24,060.00 | -2,440.00 | -9.21% | 48 | 1,154,880 |
2022-01-25 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.00 | 0.00% | 1 | 26,500 |
2022-01-19 | 26,500.00 | 26,500.00 | 26,500.00 | 25,000.00 | 26,500.00 | 1,500.00 | 6.00% | 70 | 1,855,000 |
2022-01-18 | 26,500.00 | 26,500.00 | 25,000.00 | 27,000.00 | 25,000.00 | -2,000.00 | -7.41% | 9 | 225,000 |
2022-01-17 | 26,600.00 | 27,500.00 | 26,600.00 | 27,900.00 | 27,000.00 | -900.00 | -3.23% | 17 | 459,000 |
2022-01-11 | 27,900.00 | 27,900.00 | 27,900.00 | 27,920.00 | 27,900.00 | -20.00 | -0.07% | 5 | 139,500 |
2022-01-10 | 27,940.00 | 27,940.00 | 27,800.00 | 27,980.00 | 27,920.00 | -60.00 | -0.21% | 30 | 837,600 |
2022-01-07 | 27,900.00 | 28,000.00 | 27,900.00 | 27,940.00 | 27,980.00 | 40.00 | 0.14% | 20 | 559,600 |
2022-01-06 | 27,860.00 | 28,000.00 | 27,860.00 | 27,840.00 | 27,940.00 | 100.00 | 0.36% | 50 | 1,397,000 |
2022-01-04 | 28,500.00 | 28,500.00 | 27,840.00 | 27,500.00 | 27,840.00 | 340.00 | 1.24% | 17 | 473,280 |
2021-12-31 | 27,500.00 | 27,500.00 | 27,500.00 | 27,080.00 | 27,500.00 | 420.00 | 1.55% | 45 | 1,237,500 |
2021-12-30 | 25,240.00 | 27,500.00 | 25,240.00 | 25,440.00 | 27,080.00 | 1,640.00 | 6.45% | 42 | 1,137,360 |
2021-12-28 | 25,480.00 | 25,500.00 | 25,000.00 | 25,180.00 | 25,440.00 | 260.00 | 1.03% | 52 | 1,322,880 |
2021-12-27 | 25,300.00 | 25,300.00 | 25,000.00 | 24,000.00 | 25,180.00 | 1,180.00 | 4.92% | 41 | 1,032,380 |
2021-12-22 | 24,000.00 | 24,000.00 | 24,000.00 | 25,000.00 | 24,000.00 | -1,000.00 | -4.00% | 11 | 264,000 |
2021-12-21 | 25,460.00 | 25,460.00 | 25,000.00 | 24,000.00 | 25,000.00 | 1,000.00 | 4.17% | 2,010 | 50,250,000 |
2021-12-20 | 24,100.00 | 24,100.00 | 24,000.00 | 25,480.00 | 24,000.00 | -1,480.00 | -5.81% | 197 | 4,728,000 |
2021-12-17 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 0.00 | 0.00% | 2 | 50,960 |
2021-12-16 | 25,480.00 | 25,480.00 | 25,480.00 | 23,000.00 | 25,480.00 | 2,480.00 | 10.78% | 14 | 356,720 |
2021-12-15 | 25,500.00 | 25,500.00 | 22,500.00 | 24,000.00 | 23,000.00 | -1,000.00 | -4.17% | 81 | 1,863,000 |
2021-12-14 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.00 | 0.00% | 18 | 432,000 |
2021-12-13 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.00 | 0.00% | 13 | 312,000 |
2021-12-09 | 24,000.00 | 24,000.00 | 24,000.00 | 21,700.00 | 24,000.00 | 2,300.00 | 10.60% | 138 | 3,312,000 |
2021-12-08 | 21,700.00 | 21,700.00 | 21,700.00 | 21,600.00 | 21,700.00 | 100.00 | 0.46% | 7 | 151,900 |
2021-12-07 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.00 | 0.00% | 1 | 21,600 |
2021-12-06 | 21,600.00 | 21,600.00 | 21,600.00 | 21,700.00 | 21,600.00 | -100.00 | -0.46% | 4 | 86,400 |
2021-12-03 | 22,000.00 | 22,000.00 | 21,700.00 | 21,740.00 | 21,700.00 | -40.00 | -0.18% | 210 | 4,557,000 |
2021-12-02 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 21,740.00 | 40.00 | 0.18% | 5 | 108,700 |
2021-12-01 | 22,000.00 | 22,000.00 | 21,700.00 | 24,860.00 | 21,700.00 | -3,160.00 | -12.71% | 45 | 976,500 |
2021-11-30 | 23,000.00 | 25,000.00 | 23,000.00 | 24,260.00 | 24,860.00 | 600.00 | 2.47% | 59 | 1,466,740 |
2021-11-29 | 22,000.00 | 24,800.00 | 22,000.00 | 21,600.00 | 24,260.00 | 2,660.00 | 12.31% | 146 | 3,541,960 |
2021-11-23 | 21,600.00 | 21,600.00 | 21,600.00 | 21,580.00 | 21,600.00 | 20.00 | 0.09% | 44 | 950,400 |
2021-11-22 | 21,500.00 | 22,500.00 | 21,500.00 | 22,500.00 | 21,580.00 | -920.00 | -4.09% | 31 | 668,980 |
2021-11-19 | 22,500.00 | 22,500.00 | 22,500.00 | 21,660.00 | 22,500.00 | 840.00 | 3.88% | 1 | 22,500 |
2021-11-18 | 21,600.00 | 22,500.00 | 21,600.00 | 23,000.00 | 21,660.00 | -1,340.00 | -5.83% | 53 | 1,147,980 |
2021-11-17 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.00 | 0.00% | 45 | 1,035,000 |
2021-11-16 | 23,000.00 | 23,000.00 | 23,000.00 | 22,000.00 | 23,000.00 | 1,000.00 | 4.55% | 15 | 345,000 |
2021-11-12 | 22,000.00 | 22,000.00 | 22,000.00 | 21,660.00 | 22,000.00 | 340.00 | 1.57% | 10 | 220,000 |
2021-11-10 | 21,020.00 | 23,500.00 | 21,000.00 | 22,000.00 | 21,660.00 | -340.00 | -1.55% | 213 | 4,613,580 |
2021-11-09 | 22,000.00 | 22,000.00 | 22,000.00 | 21,000.00 | 22,000.00 | 1,000.00 | 4.76% | 24 | 528,000 |
2021-11-08 | 21,000.00 | 21,000.00 | 21,000.00 | 21,420.00 | 21,000.00 | -420.00 | -1.96% | 15 | 315,000 |
2021-11-03 | 22,000.00 | 22,000.00 | 21,000.00 | 22,500.00 | 21,420.00 | -1,080.00 | -4.80% | 8 | 171,360 |
2021-11-02 | 22,500.00 | 22,500.00 | 22,500.00 | 20,680.00 | 22,500.00 | 1,820.00 | 8.80% | 5 | 112,500 |
2021-11-01 | 23,000.00 | 23,000.00 | 20,500.00 | 22,560.00 | 20,680.00 | -1,880.00 | -8.33% | 30 | 620,400 |
2021-10-28 | 21,100.00 | 23,000.00 | 21,000.00 | 21,140.00 | 22,560.00 | 1,420.00 | 6.72% | 214 | 4,827,840 |
2021-10-26 | 22,000.00 | 22,000.00 | 21,000.00 | 22,000.00 | 21,140.00 | -860.00 | -3.91% | 105 | 2,219,700 |
2021-10-25 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.00 | 0.00% | 24 | 528,000 |
2021-10-22 | 22,000.00 | 22,000.00 | 22,000.00 | 22,700.00 | 22,000.00 | -700.00 | -3.08% | 1 | 22,000 |
2021-10-21 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.00 | 0.00% | 8 | 181,600 |
2021-10-20 | 22,700.00 | 22,700.00 | 22,700.00 | 22,680.00 | 22,700.00 | 20.00 | 0.09% | 3 | 68,100 |
2021-10-18 | 20,100.00 | 22,900.00 | 20,100.00 | 20,100.00 | 22,680.00 | 2,580.00 | 12.84% | 6 | 136,080 |
2021-10-14 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.00 | 0.00% | 7 | 140,700 |
2021-10-13 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,100.00 | 100.00 | 0.50% | 46 | 924,600 |
2021-10-12 | 21,000.00 | 21,000.00 | 20,000.00 | 21,840.00 | 20,000.00 | -1,840.00 | -8.42% | 102 | 2,040,000 |
2021-10-11 | 21,840.00 | 21,840.00 | 21,840.00 | 21,840.00 | 21,840.00 | 0.00 | 0.00% | 1 | 21,840 |
2021-10-07 | 21,900.00 | 22,000.00 | 21,000.00 | 21,900.00 | 21,840.00 | -60.00 | -0.27% | 69 | 1,506,960 |
2021-10-06 | 21,900.00 | 21,900.00 | 21,900.00 | 22,000.00 | 21,900.00 | -100.00 | -0.45% | 1 | 21,900 |
2021-10-05 | 24,300.00 | 24,300.00 | 22,000.00 | 21,840.00 | 22,000.00 | 160.00 | 0.73% | 25 | 550,000 |
2021-10-04 | 21,400.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,840.00 | 440.00 | 2.06% | 32 | 698,880 |
2021-10-01 | 23,600.00 | 23,600.00 | 21,300.00 | 24,900.00 | 21,400.00 | -3,500.00 | -14.06% | 104 | 2,225,600 |
2021-09-30 | 23,500.00 | 25,000.00 | 23,500.00 | 24,340.00 | 24,900.00 | 560.00 | 2.30% | 84 | 2,091,600 |
2021-09-29 | 24,440.00 | 24,480.00 | 23,500.00 | 24,360.00 | 24,340.00 | -20.00 | -0.08% | 387 | 9,419,580 |
2021-09-28 | 24,000.00 | 24,500.00 | 24,000.00 | 23,780.00 | 24,360.00 | 580.00 | 2.44% | 34 | 828,240 |
2021-09-27 | 23,500.00 | 24,000.00 | 23,500.00 | 23,800.00 | 23,780.00 | -20.00 | -0.08% | 11 | 261,580 |
2021-09-24 | 24,000.00 | 24,000.00 | 23,800.00 | 23,640.00 | 23,800.00 | 160.00 | 0.68% | 7 | 166,600 |
2021-09-23 | 24,500.00 | 24,500.00 | 23,500.00 | 24,380.00 | 23,640.00 | -740.00 | -3.04% | 131 | 3,096,840 |
2021-09-22 | 24,000.00 | 24,500.00 | 24,000.00 | 23,500.00 | 24,380.00 | 880.00 | 3.74% | 49 | 1,194,620 |
2021-09-21 | 23,000.00 | 23,500.00 | 23,000.00 | 22,600.00 | 23,500.00 | 900.00 | 3.98% | 100 | 2,350,000 |
2021-09-20 | 22,500.00 | 23,000.00 | 21,500.00 | 22,500.00 | 22,600.00 | 100.00 | 0.44% | 44 | 994,400 |
2021-09-17 | 22,000.00 | 23,500.00 | 22,000.00 | 21,780.00 | 22,500.00 | 720.00 | 3.31% | 25 | 562,500 |
2021-09-16 | 20,500.00 | 22,000.00 | 20,500.00 | 20,500.00 | 21,780.00 | 1,280.00 | 6.24% | 52 | 1,132,560 |
2021-09-15 | 20,400.00 | 20,500.00 | 20,400.00 | 20,000.00 | 20,500.00 | 500.00 | 2.50% | 79 | 1,619,500 |
2021-09-14 | 20,000.00 | 20,000.00 | 20,000.00 | 20,020.00 | 20,000.00 | -20.00 | -0.10% | 10 | 200,000 |
2021-09-13 | 20,000.00 | 20,100.00 | 20,000.00 | 20,060.00 | 20,020.00 | -40.00 | -0.20% | 41 | 820,820 |
2021-09-10 | 19,210.00 | 20,400.00 | 19,210.00 | 19,090.00 | 20,060.00 | 970.00 | 5.08% | 468 | 9,388,080 |
2021-09-09 | 19,200.00 | 19,200.00 | 19,050.00 | 19,140.00 | 19,090.00 | -50.00 | -0.26% | 128 | 2,443,520 |
2021-09-08 | 19,100.00 | 19,150.00 | 19,000.00 | 19,050.00 | 19,140.00 | 90.00 | 0.47% | 302 | 5,780,280 |
2021-09-07 | 19,300.00 | 19,300.00 | 19,000.00 | 18,260.00 | 19,050.00 | 790.00 | 4.33% | 96 | 1,828,800 |
2021-09-06 | 18,000.00 | 19,000.00 | 18,000.00 | 17,330.00 | 18,260.00 | 930.00 | 5.37% | 54 | 986,040 |
2021-09-03 | 18,100.00 | 18,100.00 | 17,000.00 | 17,060.00 | 17,330.00 | 270.00 | 1.58% | 53 | 918,490 |
2021-09-02 | 18,000.00 | 18,000.00 | 16,200.00 | 18,400.00 | 17,060.00 | -1,340.00 | -7.28% | 68 | 1,160,080 |
2021-09-01 | 18,450.00 | 18,450.00 | 18,400.00 | 18,450.00 | 18,400.00 | -50.00 | -0.27% | 68 | 1,251,200 |
2021-08-31 | 18,980.00 | 18,980.00 | 18,450.00 | 17,620.00 | 18,450.00 | 830.00 | 4.71% | 112 | 2,066,400 |
2021-08-30 | 18,000.00 | 18,000.00 | 17,500.00 | 18,000.00 | 17,620.00 | -380.00 | -2.11% | 168 | 2,960,160 |
2021-08-27 | 17,500.00 | 18,000.00 | 17,500.00 | 17,000.00 | 18,000.00 | 1,000.00 | 5.88% | 165 | 2,970,000 |
2021-08-26 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.00 | 0.00% | 15 | 255,000 |
2021-08-25 | 17,000.00 | 17,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 1,000.00 | 6.25% | 12 | 204,000 |
2021-08-24 | 16,000.00 | 16,000.00 | 16,000.00 | 16,560.00 | 16,000.00 | -560.00 | -3.38% | 69 | 1,104,000 |
2021-08-23 | 16,620.00 | 16,620.00 | 16,300.00 | 16,900.00 | 16,560.00 | -340.00 | -2.01% | 21 | 347,760 |
2021-08-20 | 17,000.00 | 17,000.00 | 16,620.00 | 16,000.00 | 16,900.00 | 900.00 | 5.63% | 19 | 321,100 |
2021-08-18 | 16,000.00 | 16,000.00 | 16,000.00 | 17,820.00 | 16,000.00 | -1,820.00 | -10.21% | 3 | 48,000 |
2021-08-17 | 18,000.00 | 18,000.00 | 17,630.00 | 17,630.00 | 17,820.00 | 190.00 | 1.08% | 2 | 35,640 |
2021-08-16 | 19,000.00 | 19,000.00 | 17,110.00 | 19,000.00 | 17,630.00 | -1,370.00 | -7.21% | 14 | 246,820 |
2021-08-13 | 19,000.00 | 19,000.00 | 19,000.00 | 18,380.00 | 19,000.00 | 620.00 | 3.37% | 27 | 513,000 |
2021-08-12 | 18,500.00 | 18,500.00 | 17,500.00 | 19,000.00 | 18,380.00 | -620.00 | -3.26% | 41 | 753,580 |
2021-08-11 | 19,150.00 | 19,150.00 | 19,000.00 | 19,150.00 | 19,000.00 | -150.00 | -0.78% | 39 | 741,000 |
2021-08-10 | 20,500.00 | 20,500.00 | 19,050.00 | 20,500.00 | 19,150.00 | -1,350.00 | -6.59% | 62 | 1,187,300 |
2021-08-09 | 19,000.00 | 20,500.00 | 19,000.00 | 18,000.00 | 20,500.00 | 2,500.00 | 13.89% | 67 | 1,373,500 |
2021-08-06 | 18,000.00 | 18,000.00 | 18,000.00 | 17,940.00 | 18,000.00 | 60.00 | 0.33% | 5 | 90,000 |
2021-08-05 | 17,600.00 | 18,000.00 | 17,600.00 | 16,980.00 | 17,940.00 | 960.00 | 5.65% | 192 | 3,444,480 |
2021-08-04 | 17,000.00 | 17,000.00 | 16,950.00 | 17,800.00 | 16,980.00 | -820.00 | -4.61% | 3 | 50,940 |
2021-08-03 | 16,950.00 | 17,800.00 | 16,940.00 | 16,520.00 | 17,800.00 | 1,280.00 | 7.75% | 25 | 445,000 |
2021-08-02 | 16,500.00 | 16,700.00 | 16,500.00 | 17,050.00 | 16,520.00 | -530.00 | -3.11% | 9 | 148,680 |
2021-07-30 | 17,050.00 | 17,050.00 | 17,050.00 | 16,990.00 | 17,050.00 | 60.00 | 0.35% | 5 | 85,250 |
2021-07-29 | 16,000.00 | 17,000.00 | 16,000.00 | 15,010.00 | 16,990.00 | 1,980.00 | 13.19% | 4,745 | 80,617,550 |
2021-07-28 | 15,010.00 | 15,100.00 | 15,000.00 | 15,500.00 | 15,010.00 | -490.00 | -3.16% | 236 | 3,542,360 |
2021-07-27 | 15,500.00 | 15,500.00 | 15,500.00 | 16,000.00 | 15,500.00 | -500.00 | -3.13% | 10 | 155,000 |
2021-07-22 | 16,000.00 | 16,000.00 | 16,000.00 | 14,990.00 | 16,000.00 | 1,010.00 | 6.74% | 20 | 320,000 |
2021-07-21 | 15,970.00 | 15,970.00 | 14,990.00 | 15,970.00 | 14,990.00 | -980.00 | -6.14% | 43 | 644,570 |
2021-07-20 | 15,000.00 | 15,970.00 | 15,000.00 | 15,600.00 | 15,970.00 | 370.00 | 2.37% | 288 | 4,599,360 |
2021-07-19 | 14,500.00 | 15,600.00 | 14,500.00 | 15,500.00 | 15,600.00 | 100.00 | 0.65% | 2 | 31,200 |
2021-07-09 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.00 | 0.00% | 10 | 155,000 |
2021-07-08 | 15,500.00 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 500.00 | 3.33% | 32 | 496,000 |
2021-07-07 | 14,500.00 | 15,000.00 | 14,490.00 | 14,990.00 | 15,000.00 | 10.00 | 0.07% | 329 | 4,935,000 |
2021-07-06 | 14,990.00 | 14,990.00 | 14,990.00 | 14,650.00 | 14,990.00 | 340.00 | 2.32% | 1 | 14,990 |
2021-07-05 | 14,650.00 | 14,650.00 | 14,650.00 | 15,000.00 | 14,650.00 | -350.00 | -2.33% | 3 | 43,950 |
2021-07-02 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 100 | 1,500,000 |
2021-06-30 | 15,000.00 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 100.00 | 0.67% | 2 | 30,000 |
2021-06-29 | 14,900.00 | 14,900.00 | 14,900.00 | 14,650.00 | 14,900.00 | 250.00 | 1.71% | 10 | 149,000 |
2021-06-28 | 14,660.00 | 14,660.00 | 14,650.00 | 14,680.00 | 14,650.00 | -30.00 | -0.20% | 10 | 146,500 |
2021-06-23 | 14,680.00 | 14,680.00 | 14,680.00 | 14,650.00 | 14,680.00 | 30.00 | 0.20% | 39 | 572,520 |
2021-06-15 | 14,650.00 | 14,650.00 | 14,650.00 | 14,720.00 | 14,650.00 | -70.00 | -0.48% | 8 | 117,200 |
2021-06-14 | 14,750.00 | 14,750.00 | 14,650.00 | 14,900.00 | 14,720.00 | -180.00 | -1.21% | 60 | 883,200 |
2021-06-11 | 14,900.00 | 14,900.00 | 14,900.00 | 15,000.00 | 14,900.00 | -100.00 | -0.67% | 20 | 298,000 |
2021-06-10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 5 | 75,000 |
2021-06-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,180.00 | 15,000.00 | -180.00 | -1.19% | 10 | 150,000 |
2021-05-21 | 15,100.00 | 15,190.00 | 15,100.00 | 15,190.00 | 15,180.00 | -10.00 | -0.07% | 120 | 1,821,600 |
2021-05-14 | 15,190.00 | 15,190.00 | 15,190.00 | 14,880.00 | 15,190.00 | 310.00 | 2.08% | 1 | 15,190 |
2021-05-13 | 15,200.00 | 15,200.00 | 14,560.00 | 14,560.00 | 14,880.00 | 320.00 | 2.20% | 2 | 29,760 |
2021-05-12 | 14,560.00 | 14,560.00 | 14,560.00 | 15,160.00 | 14,560.00 | -600.00 | -3.96% | 8 | 116,480 |
2021-05-11 | 15,000.00 | 15,200.00 | 15,000.00 | 14,560.00 | 15,160.00 | 600.00 | 4.12% | 60 | 909,600 |
2021-05-10 | 15,000.00 | 15,000.00 | 14,550.00 | 15,000.00 | 14,560.00 | -440.00 | -2.93% | 120 | 1,747,200 |
2021-05-07 | 15,000.00 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 200.00 | 1.35% | 1 | 15,000 |
2021-05-06 | 14,800.00 | 14,800.00 | 14,800.00 | 14,910.00 | 14,800.00 | -110.00 | -0.74% | 12 | 177,600 |
2021-05-05 | 15,000.00 | 15,000.00 | 14,700.00 | 15,250.00 | 14,910.00 | -340.00 | -2.23% | 14 | 208,740 |
2021-05-04 | 14,560.00 | 15,250.00 | 14,560.00 | 15,300.00 | 15,250.00 | -50.00 | -0.33% | 60 | 915,000 |
2021-05-03 | 15,300.00 | 15,300.00 | 15,300.00 | 15,290.00 | 15,300.00 | 10.00 | 0.07% | 3 | 45,900 |
2021-04-30 | 15,300.00 | 15,300.00 | 15,250.00 | 15,000.00 | 15,290.00 | 290.00 | 1.93% | 44 | 672,760 |
2021-04-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,120.00 | 15,000.00 | -120.00 | -0.79% | 44 | 660,000 |
2021-04-27 | 15,050.00 | 15,200.00 | 15,010.00 | 15,010.00 | 15,120.00 | 110.00 | 0.73% | 4 | 60,480 |
2021-04-26 | 15,380.00 | 15,450.00 | 15,010.00 | 15,210.00 | 15,010.00 | -200.00 | -1.31% | 103 | 1,546,030 |
2021-04-23 | 15,000.00 | 15,380.00 | 15,000.00 | 15,000.00 | 15,210.00 | 210.00 | 1.40% | 74 | 1,125,540 |
2021-04-22 | 15,000.00 | 15,500.00 | 15,000.00 | 14,160.00 | 15,000.00 | 840.00 | 5.93% | 483 | 7,245,000 |
2021-04-21 | 14,000.00 | 14,250.00 | 14,000.00 | 13,240.00 | 14,160.00 | 920.00 | 6.95% | 77 | 1,090,320 |
2021-04-20 | 13,600.00 | 13,600.00 | 13,000.00 | 13,970.00 | 13,240.00 | -730.00 | -5.23% | 180 | 2,383,200 |
2021-04-19 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 13,970.00 | -130.00 | -0.92% | 19 | 265,430 |
2021-04-15 | 14,100.00 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 200.00 | 1.44% | 54 | 761,400 |
2021-04-14 | 13,300.00 | 13,900.00 | 13,000.00 | 13,270.00 | 13,900.00 | 630.00 | 4.75% | 95 | 1,320,500 |
2021-04-13 | 14,100.00 | 14,200.00 | 12,610.00 | 14,200.00 | 13,270.00 | -930.00 | -6.55% | 84 | 1,114,680 |
2021-04-12 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 13 | 184,600 |
2021-04-09 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 11 | 156,200 |
2021-04-06 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 146 | 2,073,200 |
2021-04-05 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 10 | 142,000 |
2021-04-02 | 14,100.00 | 14,200.00 | 14,100.00 | 14,190.00 | 14,200.00 | 10.00 | 0.07% | 256 | 3,635,200 |
2021-04-01 | 14,190.00 | 14,190.00 | 14,190.00 | 14,200.00 | 14,190.00 | -10.00 | -0.07% | 1 | 14,190 |
2021-03-31 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 5 | 71,000 |
2021-03-30 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 3 | 42,600 |
2021-03-29 | 14,200.00 | 14,200.00 | 13,530.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 264 | 3,748,800 |
2021-03-26 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 90 | 1,278,000 |
2021-03-25 | 14,000.00 | 14,200.00 | 13,580.00 | 14,000.00 | 14,200.00 | 200.00 | 1.43% | 68 | 965,600 |
2021-03-24 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,000.00 | -100.00 | -0.71% | 37 | 518,000 |
2021-03-23 | 14,100.00 | 14,100.00 | 14,100.00 | 14,200.00 | 14,100.00 | -100.00 | -0.70% | 2 | 28,200 |
2021-03-22 | 14,300.00 | 14,300.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.00 | 0.00% | 15 | 213,000 |
2021-03-18 | 14,300.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,200.00 | -100.00 | -0.70% | 162 | 2,300,400 |
2021-03-17 | 14,280.00 | 14,300.00 | 14,200.00 | 14,070.00 | 14,300.00 | 230.00 | 1.63% | 669 | 9,566,700 |
2021-03-16 | 14,400.00 | 14,400.00 | 14,000.00 | 14,410.00 | 14,070.00 | -340.00 | -2.36% | 66 | 928,620 |
2021-03-15 | 14,600.00 | 14,600.00 | 14,230.00 | 14,790.00 | 14,410.00 | -380.00 | -2.57% | 49 | 706,090 |
2021-03-12 | 14,510.00 | 14,790.00 | 14,200.00 | 14,900.00 | 14,790.00 | -110.00 | -0.74% | 288 | 4,259,520 |
2021-03-11 | 14,300.00 | 14,990.00 | 14,300.00 | 14,500.00 | 14,900.00 | 400.00 | 2.76% | 168 | 2,503,200 |
2021-03-10 | 14,100.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,500.00 | 400.00 | 2.84% | 113 | 1,638,500 |
2021-03-09 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.00 | 0.00% | 24 | 338,400 |
2021-03-05 | 14,500.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,100.00 | -700.00 | -4.73% | 18 | 253,800 |
2021-03-04 | 14,800.00 | 14,800.00 | 14,800.00 | 14,280.00 | 14,800.00 | 520.00 | 3.64% | 2 | 29,600 |
2021-03-03 | 13,850.00 | 14,700.00 | 12,500.00 | 14,010.00 | 14,280.00 | 270.00 | 1.93% | 63 | 899,640 |
2021-03-02 | 14,650.00 | 14,650.00 | 14,000.00 | 14,660.00 | 14,010.00 | -650.00 | -4.43% | 98 | 1,372,980 |
2021-03-01 | 14,000.00 | 14,700.00 | 14,000.00 | 14,460.00 | 14,660.00 | 200.00 | 1.38% | 55 | 806,300 |
2021-02-26 | 14,480.00 | 14,650.00 | 14,000.00 | 14,480.00 | 14,460.00 | -20.00 | -0.14% | 299 | 4,323,540 |
2021-02-25 | 14,200.00 | 14,480.00 | 14,000.00 | 14,020.00 | 14,480.00 | 460.00 | 3.28% | 171 | 2,476,080 |
2021-02-24 | 14,000.00 | 14,500.00 | 14,000.00 | 13,820.00 | 14,020.00 | 200.00 | 1.45% | 97 | 1,359,940 |
2021-02-23 | 13,900.00 | 14,490.00 | 13,800.00 | 14,000.00 | 13,820.00 | -180.00 | -1.29% | 14 | 193,480 |
2021-02-22 | 14,480.00 | 14,480.00 | 13,700.00 | 14,530.00 | 14,000.00 | -530.00 | -3.65% | 189 | 2,646,000 |
2021-02-19 | 14,600.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,530.00 | 130.00 | 0.90% | 176 | 2,557,280 |
2021-02-18 | 14,000.00 | 14,400.00 | 13,710.00 | 14,320.00 | 14,400.00 | 80.00 | 0.56% | 42 | 604,800 |
2021-02-17 | 14,800.00 | 14,800.00 | 14,000.00 | 14,800.00 | 14,320.00 | -480.00 | -3.24% | 127 | 1,818,640 |
2021-02-16 | 14,800.00 | 14,800.00 | 14,800.00 | 14,480.00 | 14,800.00 | 320.00 | 2.21% | 2 | 29,600 |
2021-02-15 | 14,480.00 | 14,480.00 | 14,470.00 | 14,480.00 | 14,480.00 | 0.00 | 0.00% | 51 | 738,480 |
2021-02-11 | 14,900.00 | 14,900.00 | 14,480.00 | 14,900.00 | 14,480.00 | -420.00 | -2.82% | 43 | 622,640 |
2021-02-10 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.00 | 0.00% | 14 | 208,600 |
2021-02-09 | 14,900.00 | 14,900.00 | 14,900.00 | 15,000.00 | 14,900.00 | -100.00 | -0.67% | 6 | 89,400 |
2021-02-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 2 | 30,000 |
2021-02-04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 50 | 750,000 |
2021-02-03 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,000.00 | -500.00 | -3.23% | 32 | 480,000 |
2021-02-02 | 15,500.00 | 15,500.00 | 15,500.00 | 15,010.00 | 15,500.00 | 490.00 | 3.26% | 4 | 62,000 |
2021-02-01 | 15,100.00 | 15,100.00 | 15,000.00 | 15,500.00 | 15,010.00 | -490.00 | -3.16% | 100 | 1,501,000 |
2021-01-29 | 15,480.00 | 15,500.00 | 15,480.00 | 15,000.00 | 15,500.00 | 500.00 | 3.33% | 23 | 356,500 |
2021-01-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00% | 2 | 30,000 |
2021-01-27 | 15,000.00 | 15,000.00 | 15,000.00 | 15,680.00 | 15,000.00 | -680.00 | -4.34% | 6 | 90,000 |
2021-01-26 | 15,980.00 | 15,980.00 | 14,500.00 | 15,990.00 | 15,680.00 | -310.00 | -1.94% | 47 | 736,960 |
2021-01-25 | 15,500.00 | 15,990.00 | 15,500.00 | 15,500.00 | 15,990.00 | 490.00 | 3.16% | 28 | 447,720 |
2021-01-22 | 14,500.00 | 16,250.00 | 14,500.00 | 15,020.00 | 15,500.00 | 480.00 | 3.20% | 69 | 1,069,500 |
2021-01-12 | 15,500.00 | 15,500.00 | 15,000.00 | 15,030.00 | 15,020.00 | -10.00 | -0.07% | 66 | 991,320 |
2021-01-07 | 15,030.00 | 15,030.00 | 15,030.00 | 16,430.00 | 15,030.00 | -1,400.00 | -8.52% | 8 | 120,240 |
2021-01-06 | 16,430.00 | 16,430.00 | 16,430.00 | 16,450.00 | 16,430.00 | -20.00 | -0.12% | 17 | 279,310 |
2020-12-30 | 16,450.00 | 16,450.00 | 16,450.00 | 16,400.00 | 16,450.00 | 50.00 | 0.30% | 16 | 263,200 |
2020-12-28 | 16,400.00 | 16,400.00 | 16,400.00 | 16,490.00 | 16,400.00 | -90.00 | -0.55% | 10 | 164,000 |
2020-12-25 | 15,010.00 | 16,490.00 | 15,010.00 | 15,150.00 | 16,490.00 | 1,340.00 | 8.84% | 9 | 148,410 |
2020-12-24 | 16,000.00 | 16,000.00 | 15,000.00 | 16,500.00 | 15,150.00 | -1,350.00 | -8.18% | 117 | 1,772,550 |