| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-24 | 4,800.00 | 4,800.00 | 4,800.00 | 4,900.00 | 4,800.00 | -100.00 | -2.04% | 3 | 14,400 |
| 2024-07-22 | 4,900.00 | 4,900.00 | 4,900.00 | 4,940.00 | 4,900.00 | -40.00 | -0.81% | 20 | 98,000 |
| 2024-07-19 | 4,500.00 | 4,940.00 | 4,500.00 | 4,860.00 | 4,940.00 | 80.00 | 1.65% | 24 | 118,560 |
| 2024-07-16 | 4,900.00 | 4,950.00 | 4,500.00 | 4,950.00 | 4,860.00 | -90.00 | -1.82% | 30 | 145,800 |
| 2024-07-09 | 4,950.00 | 4,950.00 | 4,950.00 | 5,000.00 | 4,950.00 | -50.00 | -1.00% | 5 | 24,750 |
| 2024-06-27 | 4,350.00 | 5,000.00 | 4,350.00 | 4,412.00 | 5,000.00 | 588.00 | 13.33% | 215 | 1,075,000 |
| 2024-06-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,400.00 | 4,000.00 | -400.00 | -9.09% | 49 | 196,000 |
| 2024-06-21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.00 | 0.00% | 8 | 35,200 |
| 2024-06-14 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 0.00 | 0.00% | 227 | 998,800 |
| 2024-06-13 | 4,400.00 | 4,400.00 | 4,400.00 | 4,000.00 | 4,400.00 | 400.00 | 10.00% | 10 | 44,000 |
| 2024-06-11 | 4,000.00 | 4,000.00 | 4,000.00 | 4,450.00 | 4,000.00 | -450.00 | -10.11% | 277 | 1,108,000 |
| 2024-06-06 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.00 | 0.00% | 14 | 62,300 |
| 2024-06-05 | 4,450.00 | 4,450.00 | 4,450.00 | 4,500.00 | 4,450.00 | -50.00 | -1.11% | 10 | 44,500 |
| 2024-05-31 | 4,220.00 | 4,540.00 | 4,200.00 | 4,204.00 | 4,500.00 | 296.00 | 7.04% | 637 | 2,866,500 |
| 2024-05-29 | 4,206.00 | 4,530.00 | 4,201.00 | 4,540.00 | 4,204.00 | -336.00 | -7.40% | 227 | 954,308 |
| 2024-05-27 | 4,202.00 | 4,540.00 | 4,202.00 | 4,500.00 | 4,540.00 | 40.00 | 0.89% | 22 | 99,880 |
| 2024-05-24 | 4,201.00 | 4,500.00 | 4,201.00 | 4,220.00 | 4,500.00 | 280.00 | 6.64% | 41 | 184,500 |
| 2024-05-22 | 4,220.00 | 4,220.00 | 4,200.00 | 4,550.00 | 4,220.00 | -330.00 | -7.25% | 482 | 2,034,040 |
| 2024-05-17 | 4,300.00 | 4,550.00 | 4,300.00 | 4,600.00 | 4,550.00 | -50.00 | -1.09% | 159 | 723,450 |
| 2024-05-16 | 4,220.00 | 4,600.00 | 4,220.00 | 4,649.00 | 4,600.00 | -49.00 | -1.05% | 13 | 59,800 |
| 2024-05-15 | 4,230.00 | 4,649.00 | 4,230.00 | 4,245.00 | 4,649.00 | 404.00 | 9.52% | 81 | 376,569 |
| 2024-05-14 | 4,300.00 | 4,650.00 | 4,230.00 | 4,500.00 | 4,245.00 | -255.00 | -5.67% | 506 | 2,147,970 |
| 2024-05-13 | 4,504.00 | 4,504.00 | 4,500.00 | 4,504.00 | 4,500.00 | -4.00 | -0.09% | 171 | 769,500 |
| 2024-05-09 | 4,504.00 | 4,510.00 | 4,500.00 | 4,850.00 | 4,504.00 | -346.00 | -7.13% | 463 | 2,085,352 |
| 2024-05-08 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.00 | 0.00% | 22 | 106,700 |
| 2024-05-07 | 4,507.00 | 4,850.00 | 4,506.00 | 4,803.00 | 4,850.00 | 47.00 | 0.98% | 228 | 1,105,800 |
| 2024-05-06 | 4,507.00 | 5,050.00 | 4,507.00 | 4,998.00 | 4,803.00 | -195.00 | -3.90% | 71 | 341,013 |
| 2024-05-03 | 4,501.00 | 4,998.00 | 4,501.00 | 4,857.00 | 4,998.00 | 141.00 | 2.90% | 36 | 179,928 |
| 2024-05-02 | 4,500.00 | 5,180.00 | 4,500.00 | 5,125.00 | 4,857.00 | -268.00 | -5.23% | 1,904 | 9,247,728 |
| 2024-04-29 | 5,150.00 | 5,150.00 | 5,100.00 | 5,150.00 | 5,125.00 | -25.00 | -0.49% | 25 | 128,125 |
| 2024-04-26 | 5,150.00 | 5,150.00 | 5,150.00 | 5,180.00 | 5,150.00 | -30.00 | -0.58% | 12 | 61,800 |
| 2024-04-23 | 4,600.00 | 5,180.00 | 4,600.00 | 5,000.00 | 5,180.00 | 180.00 | 3.60% | 274 | 1,419,320 |
| 2024-04-19 | 5,000.00 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 300.00 | 6.38% | 175 | 875,000 |
| 2024-04-18 | 4,300.00 | 4,700.00 | 4,300.00 | 4,868.00 | 4,700.00 | -168.00 | -3.45% | 205 | 963,500 |
| 2024-04-17 | 4,800.00 | 5,000.00 | 4,300.00 | 5,015.00 | 4,868.00 | -147.00 | -2.93% | 739 | 3,597,452 |
| 2024-04-16 | 5,000.00 | 5,020.00 | 4,999.00 | 5,040.00 | 5,015.00 | -25.00 | -0.50% | 413 | 2,071,195 |
| 2024-04-15 | 4,723.00 | 5,040.00 | 4,723.00 | 4,987.00 | 5,040.00 | 53.00 | 1.06% | 65 | 327,600 |
| 2024-04-12 | 4,801.00 | 5,075.00 | 4,800.00 | 5,075.00 | 4,987.00 | -88.00 | -1.73% | 80 | 398,960 |
| 2024-04-11 | 5,000.00 | 5,100.00 | 4,750.00 | 5,195.00 | 5,075.00 | -120.00 | -2.31% | 565 | 2,867,375 |
| 2024-04-10 | 5,195.00 | 5,195.00 | 5,195.00 | 5,230.00 | 5,195.00 | -35.00 | -0.67% | 10 | 51,950 |
| 2024-04-09 | 4,701.00 | 5,290.00 | 4,701.00 | 5,000.00 | 5,230.00 | 230.00 | 4.60% | 30 | 156,900 |
| 2024-04-08 | 5,250.00 | 5,300.00 | 5,000.00 | 5,210.00 | 5,000.00 | -210.00 | -4.03% | 37 | 185,000 |
| 2024-04-04 | 5,200.00 | 5,450.00 | 5,200.00 | 5,785.00 | 5,210.00 | -575.00 | -9.94% | 763 | 3,975,230 |
| 2024-04-03 | 5,300.00 | 5,795.00 | 5,100.00 | 5,970.00 | 5,785.00 | -185.00 | -3.10% | 985 | 5,698,225 |
| 2024-04-02 | 5,450.00 | 5,975.00 | 5,450.00 | 5,500.00 | 5,970.00 | 470.00 | 8.55% | 4,699 | 28,053,030 |
| 2024-04-01 | 5,550.00 | 5,600.00 | 5,500.00 | 6,010.00 | 5,500.00 | -510.00 | -8.49% | 459 | 2,524,500 |
| 2024-03-28 | 5,940.00 | 6,135.00 | 5,940.00 | 6,125.00 | 6,010.00 | -115.00 | -1.88% | 552 | 3,317,520 |
| 2024-03-27 | 6,010.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,125.00 | -15.00 | -0.24% | 3,425 | 20,978,125 |
| 2024-03-26 | 6,000.00 | 6,140.00 | 6,000.00 | 6,280.00 | 6,140.00 | -140.00 | -2.23% | 2,214 | 13,593,960 |
| 2024-03-25 | 6,010.00 | 6,340.00 | 6,010.00 | 6,340.00 | 6,280.00 | -60.00 | -0.95% | 3,726 | 23,399,280 |
| 2024-03-22 | 6,020.00 | 6,340.00 | 6,010.00 | 6,525.00 | 6,340.00 | -185.00 | -2.84% | 3,002 | 19,032,680 |
| 2024-03-21 | 6,100.00 | 6,540.00 | 6,020.00 | 6,705.00 | 6,525.00 | -180.00 | -2.68% | 2,956 | 19,287,900 |
| 2024-03-20 | 6,650.00 | 6,735.00 | 6,650.00 | 6,675.00 | 6,705.00 | 30.00 | 0.45% | 3,167 | 21,234,735 |
| 2024-03-19 | 6,800.00 | 6,800.00 | 5,900.00 | 6,845.00 | 6,675.00 | -170.00 | -2.48% | 4,512 | 30,117,600 |
| 2024-03-18 | 6,315.00 | 6,870.00 | 6,180.00 | 7,245.00 | 6,845.00 | -400.00 | -5.52% | 14,344 | 98,184,680 |
| 2024-03-15 | 6,295.00 | 7,260.00 | 6,295.00 | 7,365.00 | 7,245.00 | -120.00 | -1.63% | 14,182 | 102,748,590 |
| 2024-03-14 | 6,295.00 | 7,370.00 | 6,200.00 | 7,250.00 | 7,365.00 | 115.00 | 1.59% | 4,035 | 29,717,775 |
| 2024-03-13 | 6,795.00 | 7,400.00 | 6,735.00 | 7,475.00 | 7,250.00 | -225.00 | -3.01% | 2,659 | 19,277,750 |
| 2024-03-12 | 6,800.00 | 7,480.00 | 6,800.00 | 7,905.00 | 7,475.00 | -430.00 | -5.44% | 1,867 | 13,955,825 |
| 2024-03-11 | 6,800.00 | 7,970.00 | 6,800.00 | 7,995.00 | 7,905.00 | -90.00 | -1.13% | 2,652 | 20,964,060 |
| 2024-03-07 | 7,500.00 | 7,995.00 | 7,500.00 | 8,450.00 | 7,995.00 | -455.00 | -5.38% | 1,743 | 13,935,285 |
| 2024-03-06 | 8,450.00 | 8,450.00 | 8,450.00 | 8,480.00 | 8,450.00 | -30.00 | -0.35% | 1,719 | 14,525,550 |
| 2024-03-05 | 7,500.00 | 8,480.00 | 7,500.00 | 8,780.00 | 8,480.00 | -300.00 | -3.42% | 1,685 | 14,288,800 |
| 2024-03-04 | 8,790.00 | 8,790.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.00 | 0.00% | 1,721 | 15,110,380 |
| 2024-03-01 | 8,780.00 | 8,780.00 | 8,780.00 | 8,315.00 | 8,780.00 | 465.00 | 5.59% | 1,784 | 15,663,520 |
| 2024-02-29 | 8,400.00 | 8,400.00 | 8,200.00 | 8,790.00 | 8,315.00 | -475.00 | -5.40% | 13 | 108,095 |
| 2024-02-28 | 8,790.00 | 8,800.00 | 8,790.00 | 8,800.00 | 8,790.00 | -10.00 | -0.11% | 6 | 52,740 |
| 2024-02-27 | 8,200.00 | 8,800.00 | 8,200.00 | 8,900.00 | 8,800.00 | -100.00 | -1.12% | 7 | 61,600 |
| 2024-02-26 | 8,005.00 | 8,900.00 | 8,005.00 | 8,945.00 | 8,900.00 | -45.00 | -0.50% | 59 | 525,100 |
| 2024-02-16 | 8,895.00 | 8,995.00 | 8,895.00 | 8,995.00 | 8,945.00 | -50.00 | -0.56% | 2 | 17,890 |
| 2024-02-14 | 8,995.00 | 8,995.00 | 8,995.00 | 9,000.00 | 8,995.00 | -5.00 | -0.06% | 5 | 44,975 |
| 2024-02-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.00 | 0.00% | 8 | 72,000 |
| 2024-01-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,500.00 | 9,000.00 | -500.00 | -5.26% | 1 | 9,000 |
| 2024-01-16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,505.00 | 9,500.00 | -5.00 | -0.05% | 2 | 19,000 |
| 2024-01-10 | 9,505.00 | 9,505.00 | 9,500.00 | 9,890.00 | 9,505.00 | -385.00 | -3.89% | 8 | 76,040 |
| 2024-01-05 | 9,890.00 | 9,890.00 | 9,890.00 | 10,000.00 | 9,890.00 | -110.00 | -1.10% | 359 | 3,550,510 |
| 2023-12-28 | 9,800.00 | 10,000.00 | 9,800.00 | 9,000.00 | 10,000.00 | 1,000.00 | 11.11% | 1,364 | 13,640,000 |
| 2023-12-27 | 9,000.00 | 9,000.00 | 9,000.00 | 7,970.00 | 9,000.00 | 1,030.00 | 12.92% | 233 | 2,097,000 |
| 2023-12-26 | 7,000.00 | 9,000.00 | 7,000.00 | 7,925.00 | 7,970.00 | 45.00 | 0.57% | 12,909 | 102,884,730 |
| 2023-12-25 | 7,925.00 | 7,925.00 | 7,925.00 | 7,900.00 | 7,925.00 | 25.00 | 0.32% | 21 | 166,425 |
| 2023-12-21 | 7,900.00 | 7,900.00 | 7,900.00 | 7,925.00 | 7,900.00 | -25.00 | -0.32% | 20 | 158,000 |
| 2023-12-18 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 0.00 | 0.00% | 3 | 23,775 |
| 2023-12-13 | 6,800.00 | 7,925.00 | 6,800.00 | 7,935.00 | 7,925.00 | -10.00 | -0.13% | 103 | 816,275 |
| 2023-12-06 | 6,800.00 | 7,935.00 | 6,800.00 | 7,945.00 | 7,935.00 | -10.00 | -0.13% | 27 | 214,245 |
| 2023-11-29 | 7,000.00 | 7,945.00 | 7,000.00 | 7,980.00 | 7,945.00 | -35.00 | -0.44% | 25 | 198,625 |
| 2023-11-27 | 7,000.00 | 7,980.00 | 7,000.00 | 7,990.00 | 7,980.00 | -10.00 | -0.13% | 12 | 95,760 |
| 2023-11-22 | 7,000.00 | 7,990.00 | 7,000.00 | 7,995.00 | 7,990.00 | -5.00 | -0.06% | 86 | 687,140 |
| 2023-11-16 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 0.00 | 0.00% | 3 | 23,985 |
| 2023-11-07 | 6,800.00 | 7,995.00 | 6,800.00 | 7,995.00 | 7,995.00 | 0.00 | 0.00% | 42 | 335,790 |
| 2023-11-06 | 6,600.00 | 7,995.00 | 6,600.00 | 7,500.00 | 7,995.00 | 495.00 | 6.60% | 27 | 215,865 |
| 2023-11-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.00 | 0.00% | 916 | 6,870,000 |
| 2023-10-30 | 7,995.00 | 7,995.00 | 7,500.00 | 8,000.00 | 7,500.00 | -500.00 | -6.25% | 8 | 60,000 |
| 2023-10-27 | 8,000.00 | 8,000.00 | 8,000.00 | 7,750.00 | 8,000.00 | 250.00 | 3.23% | 3 | 24,000 |
| 2023-10-26 | 7,750.00 | 7,750.00 | 7,750.00 | 7,685.00 | 7,750.00 | 65.00 | 0.85% | 211 | 1,635,250 |
| 2023-10-25 | 7,700.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,685.00 | -15.00 | -0.19% | 33 | 253,605 |
| 2023-10-23 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.00 | 0.00% | 22 | 169,400 |
| 2023-10-18 | 7,700.00 | 8,300.00 | 7,700.00 | 8,345.00 | 7,700.00 | -645.00 | -7.73% | 33 | 254,100 |
| 2023-10-17 | 8,345.00 | 8,345.00 | 8,345.00 | 8,120.00 | 8,345.00 | 225.00 | 2.77% | 22 | 183,590 |
| 2023-10-16 | 8,400.00 | 8,400.00 | 7,700.00 | 8,395.00 | 8,120.00 | -275.00 | -3.28% | 5 | 40,600 |
| 2023-10-12 | 7,605.00 | 8,395.00 | 7,605.00 | 8,445.00 | 8,395.00 | -50.00 | -0.59% | 24 | 201,480 |
| 2023-10-11 | 7,605.00 | 8,445.00 | 7,605.00 | 8,445.00 | 8,445.00 | 0.00 | 0.00% | 14 | 118,230 |
| 2023-10-09 | 7,605.00 | 8,445.00 | 7,605.00 | 8,445.00 | 8,445.00 | 0.00 | 0.00% | 8 | 67,560 |
| 2023-10-06 | 8,445.00 | 8,445.00 | 8,445.00 | 7,505.00 | 8,445.00 | 940.00 | 12.52% | 1 | 8,445 |
| 2023-09-26 | 7,505.00 | 7,505.00 | 7,505.00 | 7,500.00 | 7,505.00 | 5.00 | 0.07% | 14 | 105,070 |
| 2023-09-22 | 7,500.00 | 7,510.00 | 7,500.00 | 8,500.00 | 7,500.00 | -1,000.00 | -11.76% | 27 | 202,500 |
| 2023-09-21 | 8,400.00 | 8,500.00 | 8,400.00 | 8,000.00 | 8,500.00 | 500.00 | 6.25% | 26 | 221,000 |
| 2023-09-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,500.00 | 8,000.00 | -500.00 | -5.88% | 100 | 800,000 |
| 2023-09-13 | 8,500.00 | 8,500.00 | 8,500.00 | 9,990.00 | 8,500.00 | -1,490.00 | -14.91% | 1 | 8,500 |
| 2023-09-11 | 8,550.00 | 9,990.00 | 8,550.00 | 9,990.00 | 9,990.00 | 0.00 | 0.00% | 33 | 329,670 |
| 2023-09-07 | 9,990.00 | 9,990.00 | 9,990.00 | 10,000.00 | 9,990.00 | -10.00 | -0.10% | 6,760 | 67,532,400 |
| 2023-09-06 | 8,500.00 | 10,000.00 | 8,500.00 | 10,000.00 | 10,000.00 | 0.00 | 0.00% | 40 | 400,000 |
| 2023-08-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.00 | 0.00% | 108 | 1,080,000 |
| 2023-08-23 | 9,800.00 | 10,000.00 | 9,800.00 | 10,500.00 | 10,000.00 | -500.00 | -4.76% | 32 | 320,000 |
| 2023-08-11 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.00 | 0.00% | 327 | 3,433,500 |
| 2023-08-10 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.00 | 0.00% | 17 | 178,500 |
| 2023-08-08 | 10,500.00 | 10,500.00 | 10,500.00 | 12,000.00 | 10,500.00 | -1,500.00 | -12.50% | 35 | 367,500 |
| 2023-08-01 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 0.00 | 0.00% | 5 | 60,000 |
| 2023-07-28 | 12,000.00 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 100.00 | 0.84% | 2 | 24,000 |
| 2023-07-27 | 11,500.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,900.00 | 400.00 | 3.48% | 21 | 249,900 |
| 2023-07-26 | 11,500.00 | 11,500.00 | 11,500.00 | 12,000.00 | 11,500.00 | -500.00 | -4.17% | 4 | 46,000 |
| 2023-07-17 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.00 | 0.00% | 10 | 120,000 |
| 2023-07-03 | 12,000.00 | 12,000.00 | 12,000.00 | 11,920.00 | 12,000.00 | 80.00 | 0.67% | 4 | 48,000 |
| 2023-06-30 | 11,490.00 | 12,000.00 | 11,490.00 | 10,740.00 | 11,920.00 | 1,180.00 | 10.99% | 24 | 286,080 |
| 2023-06-29 | 9,700.00 | 11,000.00 | 9,700.00 | 9,800.00 | 10,740.00 | 940.00 | 9.59% | 608 | 6,529,920 |
| 2023-06-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,900.00 | 9,800.00 | -100.00 | -1.01% | 7 | 68,600 |
| 2023-06-26 | 9,900.00 | 9,900.00 | 9,800.00 | 10,000.00 | 9,900.00 | -100.00 | -1.00% | 43 | 425,700 |
| 2023-06-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.00 | 0.00% | 5 | 50,000 |
| 2023-06-22 | 8,510.00 | 10,000.00 | 8,510.00 | 9,460.00 | 10,000.00 | 540.00 | 5.71% | 43 | 430,000 |
| 2023-06-21 | 7,700.00 | 9,500.00 | 7,700.00 | 9,000.00 | 9,460.00 | 460.00 | 5.11% | 141 | 1,333,860 |
| 2023-06-20 | 8,000.00 | 9,100.00 | 8,000.00 | 9,000.00 | 9,000.00 | 0.00 | 0.00% | 22,065 | 198,585,000 |
| 2023-06-12 | 8,500.00 | 9,000.00 | 8,000.00 | 9,020.00 | 9,000.00 | -20.00 | -0.22% | 90 | 810,000 |
| 2023-06-08 | 8,600.00 | 9,020.00 | 8,600.00 | 9,010.00 | 9,020.00 | 10.00 | 0.11% | 1,827 | 16,479,540 |
| 2023-06-06 | 9,010.00 | 9,060.00 | 9,010.00 | 8,500.00 | 9,010.00 | 510.00 | 6.00% | 150 | 1,351,500 |
| 2023-06-05 | 9,010.00 | 9,010.00 | 8,500.00 | 9,010.00 | 8,500.00 | -510.00 | -5.66% | 4 | 34,000 |
| 2023-06-02 | 9,010.00 | 9,010.00 | 9,010.00 | 9,005.00 | 9,010.00 | 5.00 | 0.06% | 4 | 36,040 |
| 2023-05-31 | 9,005.00 | 9,005.00 | 9,005.00 | 8,950.00 | 9,005.00 | 55.00 | 0.61% | 1 | 9,005 |
| 2023-05-30 | 8,900.00 | 9,010.00 | 8,900.00 | 8,900.00 | 8,950.00 | 50.00 | 0.56% | 16 | 143,200 |
| 2023-05-29 | 8,900.00 | 8,900.00 | 8,900.00 | 9,000.00 | 8,900.00 | -100.00 | -1.11% | 3 | 26,700 |
| 2023-05-26 | 8,000.00 | 9,010.00 | 8,000.00 | 9,000.00 | 9,000.00 | 0.00 | 0.00% | 243 | 2,187,000 |
| 2023-05-25 | 9,000.00 | 9,000.00 | 9,000.00 | 8,505.00 | 9,000.00 | 495.00 | 5.82% | 10 | 90,000 |
| 2023-05-24 | 8,505.00 | 8,505.00 | 8,500.00 | 8,500.00 | 8,505.00 | 5.00 | 0.06% | 11 | 93,555 |
| 2023-05-22 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.00 | 0.00% | 57 | 484,500 |
| 2023-05-19 | 9,010.00 | 9,010.00 | 8,500.00 | 9,010.00 | 8,500.00 | -510.00 | -5.66% | 103 | 875,500 |
| 2023-05-17 | 9,010.00 | 9,010.00 | 9,010.00 | 10,000.00 | 9,010.00 | -990.00 | -9.90% | 95 | 855,950 |
| 2023-05-16 | 10,000.00 | 10,000.00 | 10,000.00 | 9,060.00 | 10,000.00 | 940.00 | 10.38% | 3 | 30,000 |
| 2023-05-12 | 9,060.00 | 9,060.00 | 9,060.00 | 9,005.00 | 9,060.00 | 55.00 | 0.61% | 2 | 18,120 |
| 2023-05-11 | 9,005.00 | 9,005.00 | 9,005.00 | 9,000.00 | 9,005.00 | 5.00 | 0.06% | 5 | 45,025 |
| 2023-05-10 | 9,000.00 | 9,000.00 | 9,000.00 | 10,000.00 | 9,000.00 | -1,000.00 | -10.00% | 100 | 900,000 |
| 2023-05-05 | 10,000.00 | 10,000.00 | 10,000.00 | 10,100.00 | 10,000.00 | -100.00 | -0.99% | 40 | 400,000 |
| 2023-05-04 | 10,170.00 | 10,170.00 | 10,100.00 | 10,180.00 | 10,100.00 | -80.00 | -0.79% | 24 | 242,400 |
| 2023-05-02 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.00 | 0.00% | 12 | 122,160 |
| 2023-05-01 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.00 | 0.00% | 3 | 30,540 |
| 2023-04-28 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.00 | 0.00% | 15 | 152,700 |
| 2023-04-27 | 10,180.00 | 10,180.00 | 10,180.00 | 10,170.00 | 10,180.00 | 10.00 | 0.10% | 2 | 20,360 |
| 2023-04-26 | 10,160.00 | 10,180.00 | 10,160.00 | 9,870.00 | 10,170.00 | 300.00 | 3.04% | 78 | 793,260 |
| 2023-04-25 | 9,500.00 | 10,160.00 | 9,500.00 | 9,990.00 | 9,870.00 | -120.00 | -1.20% | 112 | 1,105,440 |
| 2023-04-18 | 9,015.00 | 9,990.00 | 9,015.00 | 10,130.00 | 9,990.00 | -140.00 | -1.38% | 252 | 2,517,480 |
| 2023-04-17 | 10,170.00 | 10,170.00 | 9,010.00 | 10,180.00 | 10,130.00 | -50.00 | -0.49% | 155 | 1,570,150 |
| 2023-04-14 | 10,180.00 | 10,180.00 | 10,180.00 | 10,290.00 | 10,180.00 | -110.00 | -1.07% | 200 | 2,036,000 |
| 2023-04-13 | 10,300.00 | 10,300.00 | 10,290.00 | 10,050.00 | 10,290.00 | 240.00 | 2.39% | 661 | 6,801,690 |
| 2023-04-12 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.00 | 0.00% | 2 | 20,100 |
| 2023-04-11 | 9,015.00 | 10,190.00 | 9,015.00 | 10,190.00 | 10,050.00 | -140.00 | -1.37% | 379 | 3,808,950 |
| 2023-04-10 | 9,200.00 | 10,190.00 | 9,200.00 | 10,200.00 | 10,190.00 | -10.00 | -0.10% | 68 | 692,920 |
| 2023-04-07 | 9,100.00 | 10,200.00 | 9,100.00 | 9,985.00 | 10,200.00 | 215.00 | 2.15% | 3 | 30,600 |
| 2023-04-05 | 10,000.00 | 10,000.00 | 9,015.00 | 10,200.00 | 9,985.00 | -215.00 | -2.11% | 356 | 3,554,660 |
| 2023-04-04 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.00 | 0.00% | 504 | 5,140,800 |
| 2023-04-03 | 9,010.00 | 10,200.00 | 9,010.00 | 10,350.00 | 10,200.00 | -150.00 | -1.45% | 155 | 1,581,000 |
| 2023-03-31 | 10,390.00 | 10,390.00 | 10,350.00 | 10,300.00 | 10,350.00 | 50.00 | 0.49% | 160 | 1,656,000 |
| 2023-03-29 | 10,390.00 | 10,390.00 | 10,300.00 | 10,390.00 | 10,300.00 | -90.00 | -0.87% | 403 | 4,150,900 |
| 2023-03-28 | 9,050.00 | 10,400.00 | 9,010.00 | 10,400.00 | 10,390.00 | -10.00 | -0.10% | 1,569 | 16,301,910 |
| 2023-03-24 | 10,000.00 | 10,400.00 | 10,000.00 | 10,990.00 | 10,400.00 | -590.00 | -5.37% | 1,754 | 18,241,600 |
| 2023-03-21 | 9,500.00 | 10,990.00 | 9,500.00 | 9,700.00 | 10,990.00 | 1,290.00 | 13.30% | 50 | 549,500 |
| 2023-03-20 | 9,900.00 | 9,900.00 | 9,700.00 | 10,190.00 | 9,700.00 | -490.00 | -4.81% | 830 | 8,051,000 |
| 2023-03-16 | 10,000.00 | 10,200.00 | 10,000.00 | 10,280.00 | 10,190.00 | -90.00 | -0.88% | 149 | 1,518,310 |
| 2023-03-14 | 10,800.00 | 10,800.00 | 10,000.00 | 10,900.00 | 10,280.00 | -620.00 | -5.69% | 50 | 514,000 |
| 2023-03-13 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.00 | 0.00% | 6 | 65,400 |
| 2023-03-10 | 10,800.00 | 10,900.00 | 10,800.00 | 11,000.00 | 10,900.00 | -100.00 | -0.91% | 5,895 | 64,255,500 |
| 2023-03-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,880.00 | 11,000.00 | -880.00 | -7.41% | 1 | 11,000 |
| 2023-03-07 | 11,800.00 | 12,000.00 | 11,000.00 | 11,800.00 | 11,880.00 | 80.00 | 0.68% | 557 | 6,617,160 |
| 2023-03-06 | 11,800.00 | 11,800.00 | 11,800.00 | 12,000.00 | 11,800.00 | -200.00 | -1.67% | 17 | 200,600 |
| 2023-03-03 | 12,000.00 | 12,000.00 | 12,000.00 | 12,300.00 | 12,000.00 | -300.00 | -2.44% | 1 | 12,000 |
| 2023-03-02 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.00 | 0.00% | 240 | 2,952,000 |
| 2023-02-28 | 12,000.00 | 12,300.00 | 12,000.00 | 12,400.00 | 12,300.00 | -100.00 | -0.81% | 6 | 73,800 |
| 2023-02-27 | 12,400.00 | 12,400.00 | 12,400.00 | 12,290.00 | 12,400.00 | 110.00 | 0.90% | 10 | 124,000 |
| 2023-02-24 | 12,000.00 | 12,400.00 | 12,000.00 | 12,500.00 | 12,290.00 | -210.00 | -1.68% | 205 | 2,519,450 |
| 2023-02-20 | 12,170.00 | 12,510.00 | 12,170.00 | 12,170.00 | 12,500.00 | 330.00 | 2.71% | 1,172 | 14,650,000 |
| 2023-02-17 | 11,600.00 | 12,170.00 | 11,600.00 | 12,350.00 | 12,170.00 | -180.00 | -1.46% | 190 | 2,312,300 |
| 2023-02-16 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.00 | 0.00% | 20 | 247,000 |
| 2023-02-15 | 12,480.00 | 12,480.00 | 12,350.00 | 11,900.00 | 12,350.00 | 450.00 | 3.78% | 130 | 1,605,500 |
| 2023-02-14 | 12,000.00 | 12,000.00 | 11,900.00 | 12,480.00 | 11,900.00 | -580.00 | -4.65% | 81 | 963,900 |
| 2023-02-13 | 12,000.00 | 12,480.00 | 12,000.00 | 12,510.00 | 12,480.00 | -30.00 | -0.24% | 1,142 | 14,252,160 |
| 2023-02-10 | 12,510.00 | 12,510.00 | 12,510.00 | 12,700.00 | 12,510.00 | -190.00 | -1.50% | 17 | 212,670 |
| 2023-02-09 | 12,700.00 | 12,700.00 | 12,700.00 | 12,000.00 | 12,700.00 | 700.00 | 5.83% | 1 | 12,700 |
| 2023-02-08 | 12,000.00 | 12,000.00 | 12,000.00 | 13,490.00 | 12,000.00 | -1,490.00 | -11.05% | 20 | 240,000 |
| 2023-02-07 | 12,500.00 | 13,490.00 | 12,500.00 | 13,500.00 | 13,490.00 | -10.00 | -0.07% | 23 | 310,270 |
| 2023-02-06 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,500.00 | 0.00 | 0.00% | 3 | 40,500 |
| 2023-02-02 | 13,500.00 | 13,500.00 | 13,500.00 | 13,890.00 | 13,500.00 | -390.00 | -2.81% | 11 | 148,500 |
| 2023-02-01 | 13,890.00 | 13,890.00 | 13,890.00 | 13,500.00 | 13,890.00 | 390.00 | 2.89% | 2 | 27,780 |
| 2023-01-31 | 13,500.00 | 13,500.00 | 13,500.00 | 14,900.00 | 13,500.00 | -1,400.00 | -9.40% | 5 | 67,500 |
| 2023-01-30 | 13,000.00 | 14,900.00 | 13,000.00 | 14,000.00 | 14,900.00 | 900.00 | 6.43% | 28 | 417,200 |
| 2023-01-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,900.00 | 14,000.00 | -900.00 | -6.04% | 1 | 14,000 |
| 2023-01-26 | 12,000.00 | 14,900.00 | 12,000.00 | 13,570.00 | 14,900.00 | 1,330.00 | 9.80% | 8 | 119,200 |
| 2023-01-25 | 13,000.00 | 14,880.00 | 12,600.00 | 14,500.00 | 13,570.00 | -930.00 | -6.41% | 45 | 610,650 |
| 2023-01-24 | 13,000.00 | 14,500.00 | 13,000.00 | 14,500.00 | 14,500.00 | 0.00 | 0.00% | 13 | 188,500 |
| 2023-01-23 | 12,800.00 | 14,500.00 | 12,800.00 | 14,950.00 | 14,500.00 | -450.00 | -3.01% | 24 | 348,000 |
| 2023-01-19 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 14,950.00 | -50.00 | -0.33% | 10 | 149,500 |
| 2023-01-17 | 14,000.00 | 15,000.00 | 14,000.00 | 14,800.00 | 15,000.00 | 200.00 | 1.35% | 73 | 1,095,000 |
| 2023-01-16 | 12,000.00 | 14,800.00 | 12,000.00 | 13,250.00 | 14,800.00 | 1,550.00 | 11.70% | 18 | 266,400 |
| 2023-01-13 | 11,000.00 | 13,250.00 | 11,000.00 | 11,530.00 | 13,250.00 | 1,720.00 | 14.92% | 28 | 371,000 |
| 2023-01-12 | 11,900.00 | 11,900.00 | 11,000.00 | 12,000.00 | 11,530.00 | -470.00 | -3.92% | 159 | 1,833,270 |
| 2023-01-11 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.00 | 0.00% | 16 | 192,000 |
| 2023-01-10 | 12,000.00 | 12,000.00 | 12,000.00 | 11,930.00 | 12,000.00 | 70.00 | 0.59% | 40 | 480,000 |
| 2023-01-09 | 11,910.00 | 12,000.00 | 11,800.00 | 12,100.00 | 11,930.00 | -170.00 | -1.40% | 124 | 1,479,320 |
| 2023-01-06 | 12,100.00 | 12,100.00 | 12,000.00 | 12,210.00 | 12,100.00 | -110.00 | -0.90% | 100 | 1,210,000 |
| 2023-01-05 | 12,500.00 | 12,500.00 | 12,100.00 | 12,520.00 | 12,210.00 | -310.00 | -2.48% | 48 | 586,080 |
| 2023-01-04 | 14,000.00 | 14,000.00 | 12,400.00 | 14,500.00 | 12,520.00 | -1,980.00 | -13.66% | 41 | 513,320 |
| 2023-01-02 | 14,500.00 | 14,500.00 | 14,500.00 | 16,900.00 | 14,500.00 | -2,400.00 | -14.20% | 8 | 116,000 |
| 2022-12-30 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,900.00 | -100.00 | -0.59% | 335 | 5,661,500 |
| 2022-12-28 | 14,990.00 | 17,000.00 | 14,250.00 | 14,910.00 | 17,000.00 | 2,090.00 | 14.02% | 1,449 | 24,633,000 |
| 2022-12-27 | 13,990.00 | 15,000.00 | 13,990.00 | 13,500.00 | 14,910.00 | 1,410.00 | 10.44% | 59 | 879,690 |
| 2022-12-26 | 13,000.00 | 13,500.00 | 13,000.00 | 13,390.00 | 13,500.00 | 110.00 | 0.82% | 986 | 13,311,000 |
| 2022-12-22 | 12,010.00 | 13,390.00 | 12,010.00 | 12,710.00 | 13,390.00 | 680.00 | 5.35% | 6 | 80,340 |
| 2022-12-21 | 12,010.00 | 13,400.00 | 12,010.00 | 13,000.00 | 12,710.00 | -290.00 | -2.23% | 18 | 228,780 |
| 2022-12-20 | 13,000.00 | 13,400.00 | 12,000.00 | 13,000.00 | 13,000.00 | 0.00 | 0.00% | 52 | 676,000 |
| 2022-12-19 | 13,000.00 | 13,000.00 | 13,000.00 | 13,400.00 | 13,000.00 | -400.00 | -2.99% | 76 | 988,000 |
| 2022-12-14 | 12,000.00 | 13,400.00 | 12,000.00 | 13,160.00 | 13,400.00 | 240.00 | 1.82% | 30 | 402,000 |
| 2022-12-13 | 13,000.00 | 13,450.00 | 13,000.00 | 13,400.00 | 13,160.00 | -240.00 | -1.79% | 44 | 579,040 |
| 2022-12-12 | 13,000.00 | 13,400.00 | 13,000.00 | 13,500.00 | 13,400.00 | -100.00 | -0.74% | 101 | 1,353,400 |
| 2022-12-09 | 11,900.00 | 13,500.00 | 11,850.00 | 13,900.00 | 13,500.00 | -400.00 | -2.88% | 2,546 | 34,371,000 |
| 2022-12-08 | 13,900.00 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 100.00 | 0.72% | 5 | 69,500 |
| 2022-12-07 | 13,800.00 | 13,800.00 | 13,800.00 | 13,950.00 | 13,800.00 | -150.00 | -1.08% | 326 | 4,498,800 |
| 2022-12-06 | 13,950.00 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 50.00 | 0.36% | 5 | 69,750 |
| 2022-12-05 | 13,900.00 | 13,900.00 | 13,900.00 | 14,000.00 | 13,900.00 | -100.00 | -0.71% | 870 | 12,093,000 |
| 2022-12-02 | 13,000.00 | 14,000.00 | 13,000.00 | 12,400.00 | 14,000.00 | 1,600.00 | 12.90% | 11 | 154,000 |
| 2022-11-28 | 12,400.00 | 12,400.00 | 12,400.00 | 12,040.00 | 12,400.00 | 360.00 | 2.99% | 4 | 49,600 |
| 2022-11-22 | 12,400.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,040.00 | -360.00 | -2.90% | 24 | 288,960 |
| 2022-11-17 | 11,000.00 | 12,400.00 | 11,000.00 | 12,400.00 | 12,400.00 | 0.00 | 0.00% | 23 | 285,200 |
| 2022-11-16 | 12,400.00 | 12,400.00 | 12,400.00 | 11,800.00 | 12,400.00 | 600.00 | 5.08% | 10 | 124,000 |
| 2022-11-15 | 11,300.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 0.00 | 0.00% | 301 | 3,551,800 |
| 2022-11-09 | 11,800.00 | 11,800.00 | 11,800.00 | 12,000.00 | 11,800.00 | -200.00 | -1.67% | 10 | 118,000 |
| 2022-11-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.00 | 0.00% | 2 | 24,000 |
| 2022-11-03 | 12,000.00 | 12,000.00 | 12,000.00 | 12,390.00 | 12,000.00 | -390.00 | -3.15% | 3 | 36,000 |
| 2022-11-01 | 12,390.00 | 12,400.00 | 12,390.00 | 12,400.00 | 12,390.00 | -10.00 | -0.08% | 7 | 86,730 |
| 2022-10-28 | 12,400.00 | 12,400.00 | 12,400.00 | 11,640.00 | 12,400.00 | 760.00 | 6.53% | 20 | 248,000 |
| 2022-10-27 | 10,800.00 | 12,430.00 | 10,700.00 | 12,440.00 | 11,640.00 | -800.00 | -6.43% | 148 | 1,722,720 |
| 2022-10-25 | 10,000.00 | 12,440.00 | 10,000.00 | 11,000.00 | 12,440.00 | 1,440.00 | 13.09% | 67 | 833,480 |
| 2022-10-24 | 10,000.00 | 11,000.00 | 10,000.00 | 11,630.00 | 11,000.00 | -630.00 | -5.42% | 10,005 | 110,055,000 |
| 2022-10-21 | 10,100.00 | 12,450.00 | 10,000.00 | 11,000.00 | 11,630.00 | 630.00 | 5.73% | 64 | 744,320 |
| 2022-10-19 | 11,000.00 | 11,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 1,000.00 | 10.00% | 11 | 121,000 |
| 2022-10-18 | 10,000.00 | 10,000.00 | 10,000.00 | 11,290.00 | 10,000.00 | -1,290.00 | -11.43% | 10 | 100,000 |
| 2022-10-17 | 10,000.00 | 12,000.00 | 10,000.00 | 11,360.00 | 11,290.00 | -70.00 | -0.62% | 31 | 349,990 |
| 2022-10-14 | 10,500.00 | 12,100.00 | 10,000.00 | 11,450.00 | 11,360.00 | -90.00 | -0.79% | 50 | 568,000 |
| 2022-10-13 | 11,500.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,450.00 | -50.00 | -0.43% | 6 | 68,700 |
| 2022-10-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.00 | 0.00% | 50 | 575,000 |
| 2022-10-06 | 11,500.00 | 11,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 1,000.00 | 9.52% | 40 | 460,000 |
| 2022-10-05 | 10,500.00 | 10,500.00 | 10,500.00 | 11,000.00 | 10,500.00 | -500.00 | -4.55% | 10 | 105,000 |
| 2022-10-03 | 12,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 11,000.00 | -1,000.00 | -8.33% | 15 | 165,000 |
| 2022-09-30 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.00 | 0.00% | 50 | 600,000 |
| 2022-09-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.00 | 0.00% | 5 | 60,000 |
| 2022-09-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,500.00 | 12,000.00 | -500.00 | -4.00% | 95 | 1,140,000 |
| 2022-09-20 | 12,500.00 | 12,500.00 | 12,500.00 | 11,700.00 | 12,500.00 | 800.00 | 6.84% | 4 | 50,000 |
| 2022-09-16 | 11,700.00 | 11,700.00 | 11,700.00 | 11,940.00 | 11,700.00 | -240.00 | -2.01% | 60 | 702,000 |
| 2022-09-15 | 11,700.00 | 12,500.00 | 11,700.00 | 12,500.00 | 11,940.00 | -560.00 | -4.48% | 37 | 441,780 |
| 2022-09-13 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.00 | 0.00% | 15 | 187,500 |
| 2022-09-09 | 12,500.00 | 12,500.00 | 12,500.00 | 11,800.00 | 12,500.00 | 700.00 | 5.93% | 5 | 62,500 |
| 2022-09-06 | 11,800.00 | 11,800.00 | 11,800.00 | 12,940.00 | 11,800.00 | -1,140.00 | -8.81% | 4 | 47,200 |
| 2022-09-05 | 12,500.00 | 13,300.00 | 12,500.00 | 12,000.00 | 12,940.00 | 940.00 | 7.83% | 11 | 142,340 |
| 2022-09-01 | 12,000.00 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 300.00 | 2.56% | 4 | 48,000 |
| 2022-08-23 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.00 | 0.00% | 1 | 11,700 |
| 2022-08-19 | 11,700.00 | 11,700.00 | 11,700.00 | 11,560.00 | 11,700.00 | 140.00 | 1.21% | 1 | 11,700 |
| 2022-08-15 | 11,560.00 | 11,560.00 | 11,560.00 | 11,500.00 | 11,560.00 | 60.00 | 0.52% | 2 | 23,120 |
| 2022-08-12 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.00 | 0.00% | 2 | 23,000 |
| 2022-08-11 | 11,500.00 | 11,500.00 | 11,500.00 | 13,100.00 | 11,500.00 | -1,600.00 | -12.21% | 20 | 230,000 |
| 2022-08-10 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.00 | 0.00% | 20 | 262,000 |
| 2022-08-05 | 13,100.00 | 13,100.00 | 13,100.00 | 11,500.00 | 13,100.00 | 1,600.00 | 13.91% | 5 | 65,500 |
| 2022-08-04 | 11,500.00 | 11,500.00 | 11,500.00 | 11,070.00 | 11,500.00 | 430.00 | 3.88% | 10 | 115,000 |
| 2022-08-02 | 12,700.00 | 12,700.00 | 11,000.00 | 12,690.00 | 11,070.00 | -1,620.00 | -12.77% | 26 | 287,820 |
| 2022-08-01 | 13,000.00 | 13,000.00 | 11,500.00 | 13,100.00 | 12,690.00 | -410.00 | -3.13% | 32 | 406,080 |
| 2022-07-29 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.00 | 0.00% | 2 | 26,200 |
| 2022-07-28 | 13,100.00 | 13,100.00 | 13,100.00 | 12,000.00 | 13,100.00 | 1,100.00 | 9.17% | 2 | 26,200 |
| 2022-07-26 | 12,000.00 | 12,000.00 | 12,000.00 | 13,000.00 | 12,000.00 | -1,000.00 | -7.69% | 3 | 36,000 |
| 2022-07-25 | 13,000.00 | 13,000.00 | 13,000.00 | 13,100.00 | 13,000.00 | -100.00 | -0.76% | 9 | 117,000 |
| 2022-07-21 | 13,100.00 | 13,100.00 | 13,100.00 | 12,600.00 | 13,100.00 | 500.00 | 3.97% | 3 | 39,300 |
| 2022-07-19 | 11,000.00 | 13,100.00 | 10,750.00 | 11,500.00 | 12,600.00 | 1,100.00 | 9.57% | 29 | 365,400 |
| 2022-07-18 | 11,500.00 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 500.00 | 4.55% | 43 | 494,500 |
| 2022-07-07 | 11,000.00 | 11,000.00 | 11,000.00 | 12,000.00 | 11,000.00 | -1,000.00 | -8.33% | 2 | 22,000 |
| 2022-07-04 | 12,000.00 | 12,000.00 | 12,000.00 | 13,200.00 | 12,000.00 | -1,200.00 | -9.09% | 9 | 108,000 |
| 2022-07-01 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.00 | 0.00% | 11 | 145,200 |
| 2022-06-30 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.00 | 0.00% | 2 | 26,400 |
| 2022-06-28 | 13,200.00 | 13,200.00 | 13,200.00 | 13,130.00 | 13,200.00 | 70.00 | 0.53% | 38 | 501,600 |
| 2022-06-24 | 13,200.00 | 13,200.00 | 13,010.00 | 13,600.00 | 13,130.00 | -470.00 | -3.46% | 19 | 249,470 |
| 2022-06-23 | 13,600.00 | 13,600.00 | 13,600.00 | 15,900.00 | 13,600.00 | -2,300.00 | -14.47% | 1 | 13,600 |
| 2022-06-13 | 15,900.00 | 15,900.00 | 15,900.00 | 15,400.00 | 15,900.00 | 500.00 | 3.25% | 1 | 15,900 |
| 2022-06-08 | 15,400.00 | 15,400.00 | 15,400.00 | 15,000.00 | 15,400.00 | 400.00 | 2.67% | 30 | 462,000 |
| 2022-06-07 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 1,000.00 | 7.14% | 10 | 150,000 |
| 2022-06-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.00 | 0.00% | 13 | 182,000 |
| 2022-06-02 | 14,000.00 | 14,000.00 | 14,000.00 | 16,000.00 | 14,000.00 | -2,000.00 | -12.50% | 3 | 42,000 |
| 2022-05-30 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.00 | 0.00% | 1 | 16,000 |
| 2022-05-17 | 15,000.00 | 16,000.00 | 15,000.00 | 16,100.00 | 16,000.00 | -100.00 | -0.62% | 6 | 96,000 |
| 2022-05-16 | 16,120.00 | 16,120.00 | 16,100.00 | 16,130.00 | 16,100.00 | -30.00 | -0.19% | 42 | 676,200 |
| 2022-05-13 | 16,130.00 | 16,130.00 | 16,120.00 | 16,120.00 | 16,130.00 | 10.00 | 0.06% | 1,123 | 18,113,990 |
| 2022-05-10 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 0.00 | 0.00% | 1,232 | 19,859,840 |
| 2022-05-06 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,120.00 | 120.00 | 0.75% | 13 | 209,560 |
| 2022-05-04 | 16,000.00 | 16,000.00 | 16,000.00 | 18,000.00 | 16,000.00 | -2,000.00 | -11.11% | 16 | 256,000 |
| 2022-05-02 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.00 | 0.00% | 1,033 | 18,594,000 |
| 2022-04-29 | 18,300.00 | 18,300.00 | 18,000.00 | 16,100.00 | 18,000.00 | 1,900.00 | 11.80% | 4 | 72,000 |
| 2022-04-28 | 16,100.00 | 16,100.00 | 16,100.00 | 16,500.00 | 16,100.00 | -400.00 | -2.42% | 1 | 16,100 |
| 2022-04-27 | 17,000.00 | 17,000.00 | 16,500.00 | 16,130.00 | 16,500.00 | 370.00 | 2.29% | 250 | 4,125,000 |
| 2022-04-19 | 16,200.00 | 16,200.00 | 16,020.00 | 16,100.00 | 16,130.00 | 30.00 | 0.19% | 20 | 322,600 |
| 2022-04-18 | 16,100.00 | 16,100.00 | 16,100.00 | 17,800.00 | 16,100.00 | -1,700.00 | -9.55% | 12 | 193,200 |
| 2022-04-14 | 17,000.00 | 18,000.00 | 17,000.00 | 16,000.00 | 17,800.00 | 1,800.00 | 11.25% | 7,665 | 136,437,000 |
| 2022-04-12 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.00 | 0.00% | 1 | 16,000 |
| 2022-04-11 | 16,000.00 | 16,000.00 | 16,000.00 | 17,000.00 | 16,000.00 | -1,000.00 | -5.88% | 5 | 80,000 |
| 2022-04-08 | 17,000.00 | 17,000.00 | 17,000.00 | 18,000.00 | 17,000.00 | -1,000.00 | -5.56% | 8 | 136,000 |
| 2022-04-05 | 18,000.00 | 18,000.00 | 18,000.00 | 17,660.00 | 18,000.00 | 340.00 | 1.93% | 10 | 180,000 |
| 2022-04-04 | 18,990.00 | 18,990.00 | 17,000.00 | 18,940.00 | 17,660.00 | -1,280.00 | -6.76% | 6 | 105,960 |
| 2022-04-01 | 18,850.00 | 19,000.00 | 18,850.00 | 18,000.00 | 18,940.00 | 940.00 | 5.22% | 148 | 2,803,120 |
| 2022-03-30 | 18,000.00 | 18,000.00 | 18,000.00 | 17,000.00 | 18,000.00 | 1,000.00 | 5.88% | 1 | 18,000 |
| 2022-03-29 | 17,000.00 | 17,000.00 | 17,000.00 | 19,000.00 | 17,000.00 | -2,000.00 | -10.53% | 11 | 187,000 |
| 2022-03-25 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.00 | 0.00% | 1 | 19,000 |
| 2022-03-24 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.00 | 0.00% | 13 | 247,000 |
| 2022-03-23 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.00 | 0.00% | 1 | 19,000 |
| 2022-03-21 | 19,000.00 | 19,000.00 | 19,000.00 | 17,400.00 | 19,000.00 | 1,600.00 | 9.20% | 5 | 95,000 |
| 2022-03-18 | 17,400.00 | 17,400.00 | 17,400.00 | 16,100.00 | 17,400.00 | 1,300.00 | 8.07% | 20 | 348,000 |
| 2022-03-17 | 16,500.00 | 16,500.00 | 16,000.00 | 16,750.00 | 16,100.00 | -650.00 | -3.88% | 5 | 80,500 |
| 2022-03-14 | 17,000.00 | 17,000.00 | 16,500.00 | 17,000.00 | 16,750.00 | -250.00 | -1.47% | 2 | 33,500 |
| 2022-03-11 | 17,000.00 | 17,000.00 | 17,000.00 | 17,280.00 | 17,000.00 | -280.00 | -1.62% | 1 | 17,000 |
| 2022-03-09 | 17,000.00 | 17,500.00 | 17,000.00 | 17,540.00 | 17,280.00 | -260.00 | -1.48% | 9 | 155,520 |
| 2022-03-07 | 18,000.00 | 18,000.00 | 17,000.00 | 18,000.00 | 17,540.00 | -460.00 | -2.56% | 13 | 228,020 |
| 2022-03-04 | 18,000.00 | 18,000.00 | 18,000.00 | 18,140.00 | 18,000.00 | -140.00 | -0.77% | 9 | 162,000 |
| 2022-02-28 | 18,000.00 | 18,500.00 | 18,000.00 | 18,750.00 | 18,140.00 | -610.00 | -3.25% | 13 | 235,820 |
| 2022-02-25 | 18,500.00 | 19,000.00 | 18,500.00 | 19,170.00 | 18,750.00 | -420.00 | -2.19% | 4 | 75,000 |
| 2022-02-24 | 18,600.00 | 19,600.00 | 18,600.00 | 18,600.00 | 19,170.00 | 570.00 | 3.06% | 7 | 134,190 |
| 2022-02-23 | 18,600.00 | 18,600.00 | 18,600.00 | 19,600.00 | 18,600.00 | -1,000.00 | -5.10% | 1 | 18,600 |
| 2022-02-22 | 19,600.00 | 19,600.00 | 19,600.00 | 19,800.00 | 19,600.00 | -200.00 | -1.01% | 2 | 39,200 |
| 2022-02-21 | 19,800.00 | 19,800.00 | 19,800.00 | 19,900.00 | 19,800.00 | -100.00 | -0.50% | 5 | 99,000 |
| 2022-02-18 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 19,900.00 | -100.00 | -0.50% | 4 | 79,600 |
| 2022-02-14 | 20,000.00 | 20,000.00 | 20,000.00 | 19,600.00 | 20,000.00 | 400.00 | 2.04% | 5 | 100,000 |
| 2022-02-11 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.00 | 0.00% | 10 | 196,000 |
| 2022-02-10 | 19,600.00 | 19,600.00 | 19,520.00 | 19,600.00 | 19,600.00 | 0.00 | 0.00% | 25 | 490,000 |
| 2022-02-09 | 19,600.00 | 19,600.00 | 19,600.00 | 19,800.00 | 19,600.00 | -200.00 | -1.01% | 1 | 19,600 |
| 2022-02-08 | 19,800.00 | 19,800.00 | 19,800.00 | 20,500.00 | 19,800.00 | -700.00 | -3.41% | 3 | 59,400 |
| 2022-02-07 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.00 | 0.00% | 21 | 430,500 |
| 2022-02-01 | 20,500.00 | 20,500.00 | 20,500.00 | 19,600.00 | 20,500.00 | 900.00 | 4.59% | 269 | 5,514,500 |
| 2022-01-31 | 19,600.00 | 19,600.00 | 19,600.00 | 19,800.00 | 19,600.00 | -200.00 | -1.01% | 1 | 19,600 |
| 2022-01-28 | 19,800.00 | 19,800.00 | 19,800.00 | 21,000.00 | 19,800.00 | -1,200.00 | -5.71% | 3 | 59,400 |
| 2022-01-27 | 19,800.00 | 21,000.00 | 19,800.00 | 21,000.00 | 21,000.00 | 0.00 | 0.00% | 445 | 9,345,000 |
| 2022-01-25 | 21,000.00 | 21,000.00 | 21,000.00 | 22,000.00 | 21,000.00 | -1,000.00 | -4.55% | 3 | 63,000 |
| 2022-01-24 | 22,000.00 | 22,000.00 | 22,000.00 | 22,800.00 | 22,000.00 | -800.00 | -3.51% | 28 | 616,000 |
| 2022-01-21 | 22,400.00 | 23,000.00 | 22,000.00 | 23,100.00 | 22,800.00 | -300.00 | -1.30% | 178 | 4,058,400 |
| 2022-01-20 | 23,100.00 | 23,100.00 | 23,100.00 | 22,360.00 | 23,100.00 | 740.00 | 3.31% | 8 | 184,800 |
| 2022-01-19 | 22,000.00 | 22,900.00 | 22,000.00 | 21,900.00 | 22,360.00 | 460.00 | 2.10% | 5 | 111,800 |
| 2022-01-18 | 21,700.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,900.00 | 200.00 | 0.92% | 158 | 3,460,200 |
| 2022-01-17 | 21,700.00 | 21,700.00 | 21,700.00 | 21,280.00 | 21,700.00 | 420.00 | 1.97% | 5,379 | 116,724,300 |
| 2022-01-14 | 21,000.00 | 22,000.00 | 21,000.00 | 19,990.00 | 21,280.00 | 1,290.00 | 6.45% | 26 | 553,280 |
| 2022-01-13 | 19,990.00 | 19,990.00 | 19,990.00 | 21,000.00 | 19,990.00 | -1,010.00 | -4.81% | 393 | 7,856,070 |
| 2022-01-11 | 19,900.00 | 21,000.00 | 19,900.00 | 21,020.00 | 21,000.00 | -20.00 | -0.10% | 7 | 147,000 |
| 2022-01-07 | 19,510.00 | 21,500.00 | 19,510.00 | 20,000.00 | 21,020.00 | 1,020.00 | 5.10% | 81 | 1,702,620 |
| 2022-01-06 | 20,000.00 | 20,000.00 | 20,000.00 | 21,000.00 | 20,000.00 | -1,000.00 | -4.76% | 263 | 5,260,000 |
| 2022-01-05 | 21,000.00 | 21,000.00 | 21,000.00 | 19,980.00 | 21,000.00 | 1,020.00 | 5.11% | 2 | 42,000 |
| 2022-01-04 | 21,000.00 | 21,040.00 | 19,500.00 | 20,440.00 | 19,980.00 | -460.00 | -2.25% | 2,016 | 40,279,680 |
| 2022-01-03 | 20,000.00 | 20,880.00 | 20,000.00 | 20,000.00 | 20,440.00 | 440.00 | 2.20% | 2 | 40,880 |
| 2021-12-31 | 20,900.00 | 20,900.00 | 19,430.00 | 19,000.00 | 20,000.00 | 1,000.00 | 5.26% | 4,140 | 82,800,000 |
| 2021-12-28 | 19,000.00 | 19,000.00 | 19,000.00 | 18,080.00 | 19,000.00 | 920.00 | 5.09% | 5 | 95,000 |
| 2021-12-27 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,080.00 | 80.00 | 0.44% | 13 | 235,040 |
| 2021-12-24 | 18,000.00 | 18,000.00 | 18,000.00 | 17,100.00 | 18,000.00 | 900.00 | 5.26% | 8 | 144,000 |
| 2021-12-22 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 0.00 | 0.00% | 22 | 376,200 |
| 2021-12-21 | 17,100.00 | 17,100.00 | 17,000.00 | 17,520.00 | 17,100.00 | -420.00 | -2.40% | 459 | 7,848,900 |
| 2021-12-20 | 17,500.00 | 21,000.00 | 17,500.00 | 19,000.00 | 17,520.00 | -1,480.00 | -7.79% | 153 | 2,680,560 |
| 2021-12-17 | 21,000.00 | 21,000.00 | 19,000.00 | 20,400.00 | 19,000.00 | -1,400.00 | -6.86% | 15 | 285,000 |
| 2021-12-16 | 20,400.00 | 20,400.00 | 20,400.00 | 21,040.00 | 20,400.00 | -640.00 | -3.04% | 608 | 12,403,200 |
| 2021-12-15 | 21,000.00 | 21,200.00 | 21,000.00 | 19,900.00 | 21,040.00 | 1,140.00 | 5.73% | 12 | 252,480 |
| 2021-12-14 | 19,800.00 | 21,000.00 | 19,800.00 | 19,800.00 | 19,900.00 | 100.00 | 0.51% | 2,653 | 52,794,700 |
| 2021-12-13 | 17,500.00 | 19,800.00 | 17,500.00 | 17,490.00 | 19,800.00 | 2,310.00 | 13.21% | 23 | 455,400 |
| 2021-12-10 | 17,490.00 | 17,500.00 | 17,490.00 | 17,500.00 | 17,490.00 | -10.00 | -0.06% | 4,685 | 81,940,650 |
| 2021-12-09 | 17,500.00 | 17,500.00 | 17,500.00 | 16,990.00 | 17,500.00 | 510.00 | 3.00% | 20 | 350,000 |
| 2021-12-08 | 16,700.00 | 17,000.00 | 16,050.00 | 16,860.00 | 16,990.00 | 130.00 | 0.77% | 2,694 | 45,771,060 |
| 2021-12-07 | 18,980.00 | 18,980.00 | 16,800.00 | 19,490.00 | 16,860.00 | -2,630.00 | -13.49% | 28 | 472,080 |
| 2021-12-06 | 20,000.00 | 21,300.00 | 18,800.00 | 21,900.00 | 19,490.00 | -2,410.00 | -11.00% | 3,678 | 71,684,220 |
| 2021-12-03 | 22,000.00 | 22,000.00 | 20,000.00 | 22,900.00 | 21,900.00 | -1,000.00 | -4.37% | 1,919 | 42,026,100 |
| 2021-12-02 | 24,300.00 | 24,300.00 | 22,000.00 | 24,300.00 | 22,900.00 | -1,400.00 | -5.76% | 980 | 22,442,000 |
| 2021-12-01 | 25,700.00 | 25,700.00 | 24,300.00 | 25,700.00 | 24,300.00 | -1,400.00 | -5.45% | 3 | 72,900 |
| 2021-11-30 | 27,000.00 | 27,000.00 | 25,700.00 | 26,380.00 | 25,700.00 | -680.00 | -2.58% | 2,247 | 57,747,900 |
| 2021-11-29 | 27,000.00 | 27,000.00 | 23,000.00 | 27,000.00 | 26,380.00 | -620.00 | -2.30% | 59 | 1,556,420 |
| 2021-11-25 | 28,000.00 | 28,560.00 | 27,000.00 | 28,560.00 | 27,000.00 | -1,560.00 | -5.46% | 12 | 324,000 |
| 2021-11-24 | 28,000.00 | 35,000.00 | 27,260.00 | 32,060.00 | 28,560.00 | -3,500.00 | -10.92% | 13 | 371,280 |
| 2021-11-23 | 39,000.00 | 39,000.00 | 31,200.00 | 36,700.00 | 32,060.00 | -4,640.00 | -12.64% | 172 | 5,514,320 |
| 2021-11-22 | 36,800.00 | 36,900.00 | 32,500.00 | 32,100.00 | 36,700.00 | 4,600.00 | 14.33% | 53 | 1,945,100 |
| 2021-11-19 | 32,100.00 | 32,100.00 | 32,100.00 | 27,940.00 | 32,100.00 | 4,160.00 | 14.89% | 3 | 96,300 |
| 2021-11-18 | 27,940.00 | 27,940.00 | 27,940.00 | 24,300.00 | 27,940.00 | 3,640.00 | 14.98% | 3 | 83,820 |
| 2021-11-17 | 24,300.00 | 24,300.00 | 24,300.00 | 21,160.00 | 24,300.00 | 3,140.00 | 14.84% | 50 | 1,215,000 |
| 2021-11-16 | 19,000.00 | 21,160.00 | 19,000.00 | 18,400.00 | 21,160.00 | 2,760.00 | 15.00% | 6 | 126,960 |
| 2021-11-15 | 18,400.00 | 18,400.00 | 18,400.00 | 16,030.00 | 18,400.00 | 2,370.00 | 14.78% | 2 | 36,800 |
| 2021-11-11 | 19,720.00 | 19,720.00 | 16,030.00 | 17,150.00 | 16,030.00 | -1,120.00 | -6.53% | 89 | 1,426,670 |
| 2021-11-10 | 19,680.00 | 19,680.00 | 17,150.00 | 17,120.00 | 17,150.00 | 30.00 | 0.18% | 13 | 222,950 |
| 2021-11-09 | 17,000.00 | 19,480.00 | 17,000.00 | 16,940.00 | 17,120.00 | 180.00 | 1.06% | 12 | 205,440 |
| 2021-11-08 | 16,610.00 | 17,900.00 | 16,610.00 | 15,820.00 | 16,940.00 | 1,120.00 | 7.08% | 6 | 101,640 |
| 2021-11-04 | 15,820.00 | 15,820.00 | 15,820.00 | 13,760.00 | 15,820.00 | 2,060.00 | 14.97% | 6 | 94,920 |
| 2021-11-03 | 13,760.00 | 13,760.00 | 13,760.00 | 11,970.00 | 13,760.00 | 1,790.00 | 14.95% | 4 | 55,040 |
| 2021-11-02 | 11,970.00 | 11,970.00 | 11,970.00 | 10,410.00 | 11,970.00 | 1,560.00 | 14.99% | 6 | 71,820 |
| 2021-11-01 | 10,410.00 | 10,410.00 | 10,410.00 | 9,060.00 | 10,410.00 | 1,350.00 | 14.90% | 9 | 93,690 |
| 2021-10-28 | 9,060.00 | 9,060.00 | 9,060.00 | 7,880.00 | 9,060.00 | 1,180.00 | 14.97% | 32 | 289,920 |
| 2021-10-26 | 6,855.00 | 6,855.00 | 6,855.00 | 5,965.00 | 6,855.00 | 890.00 | 14.92% | 50 | 342,750 |
| 2021-10-25 | 5,965.00 | 5,965.00 | 5,965.00 | 5,190.00 | 5,965.00 | 775.00 | 14.93% | 50 | 298,250 |
| 2021-10-22 | 5,190.00 | 5,190.00 | 5,190.00 | 4,517.00 | 5,190.00 | 673.00 | 14.90% | 6,001 | 31,145,190 |
| 2021-10-21 | 4,517.00 | 4,517.00 | 4,517.00 | 3,928.00 | 4,517.00 | 589.00 | 14.99% | 100 | 451,700 |
| 2021-10-20 | 3,928.00 | 3,928.00 | 3,928.00 | 3,416.00 | 3,928.00 | 512.00 | 14.99% | 5 | 19,640 |
| 2021-10-18 | 3,416.00 | 3,416.00 | 3,416.00 | 2,971.00 | 3,416.00 | 445.00 | 14.98% | 3,500 | 11,956,000 |
| 2021-10-15 | 2,971.00 | 2,971.00 | 2,971.00 | 2,584.00 | 2,971.00 | 387.00 | 14.98% | 1 | 2,971 |