• mn
IPO

Trade Reports

Index

49476.46

( 463.45 0.95% )
Index Unit Change
Top 20 Index 49476.46 463.45
MSE A Index 18956.82 151.42
MSE B Index 14806.45 -151.73

News

NOVEMBER 07, TRADING REPORT

2024-11-07 15:18:05

Total trade: MNT 21,208,289,093 (USD 6,221,355.28)      

SECONDARY MARKET TRADING FOR THE FIRST TRANCHE OF "GREEN RECYCLE" BOND PROGRAM OF "TJTB" LLC HAS BEGUN

2024-11-06 16:01:39

"ERDENET INVEST" INVESTMENT FUND SHAREHOLDER MEETING HELD

2024-11-06 15:58:11

The shareholder meeting for the "Erdenet Invest" Investment Fund was held on October 25, 2024, at 10:00 AM, in a hybrid format (both in-person and online). The meeting took place at the Erdenet Factory Cultural and Art Complex (Mine Worker Cultural Palace) in Bayan-Undur District, Orkhon Province.

Ard financial group (AARD)

2654
1 ( 0.04% )
  • Previous closing price: 2,654.00
  • Opening price: 2,655.00
  • Closing price: N/A
  • Current day`s VWAP: 2,657.62
  • Bid: 2,649.00 x 84
  • Ask: 2,665.00 x 545
  • Issued shares: 28,614,263
  • Outstanding shares: 28,614,263
  • Daily range: 2,649.00 - 2,665.00
  • Trade volume: 5,694
  • Turnover: 15,132,475.00
  • Number of transaction: 134
  • 52 weeks data: 2,623.00 - 3,576.00
  • ISIN: MN0AARD03260
  • Market Cap: 75,942,254,002.00
Ard financial group
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 500 500 500 500 420 210,000 2015-12-09
2 500 500 500 500 162 81,000 2016-07-19
3 576 576 576 576 53 30,536 2017-12-15
4 663 663 663 663 10,220 6,771,465 2017-12-18
5 762 762 762 762 43 32,764 2017-12-19
6 876 876 876 876 100 87,624 2017-12-20
7 1,007 1,007 1,007 1,007 200 201,400 2017-12-21
8 1,158 1,158 1,158 1,158 1,500 1,737,000 2017-12-22
9 1,331 1,331 1,331 1,331 1 1,331 2017-12-25
10 1,530 1,530 1,530 1,530 1,000 1,530,000 2017-12-26
11 1,759 1,759 1,759 1,759 17,617 30,988,303 2017-12-27
12 2,000 1,759 2,000 1,858 24,960 46,380,395 2017-12-28
13 1,800 1,700 1,800 1,751 7,155 12,531,290 2018-01-02
14 1,700 1,600 1,600 1,660 3,602 5,978,400 2018-01-03
15 1,600 1,450 1,600 1,585 7,800 12,362,940 2018-01-04
16 1,600 1,590 1,600 1,597 1,685 2,691,000 2018-01-05
17 1,550 1,400 1,550 1,490 2,741 4,082,880 2018-01-08
18 1,700 1,450 1,500 1,537 13,611 20,925,600 2018-01-09
19 1,680 1,600 1,600 1,636 2,605 4,262,150 2018-01-10
20 1,700 1,550 1,680 1,656 2,982 4,939,260 2018-01-12
21 1,680 1,600 1,600 1,665 2,745 4,571,150 2018-01-15
22 1,700 1,650 1,650 1,658 1,760 2,917,750 2018-01-16
23 1,700 1,500 1,700 1,552 8,927 13,859,156 2018-01-17
24 1,600 1,501 1,580 1,534 4,487 6,884,140 2018-01-18
25 1,760 1,670 1,670 1,704 5,764 9,822,330 2018-01-19
26 1,700 1,650 1,700 1,681 5,310 8,925,500 2018-01-22
27 1,880 1,600 1,700 1,738 6,460 11,227,510 2018-01-23
28 1,840 1,700 1,720 1,727 231 398,960 2018-01-24
29 1,700 1,600 1,700 1,617 1,050 1,697,800 2018-01-25
30 1,700 1,655 1,700 1,658 1,077 1,785,630 2018-01-29
31 1,600 1,580 1,600 1,594 5,000 7,972,330 2018-01-30
32 1,690 1,690 1,690 1,690 10 16,900 2018-01-31
33 1,567 1,567 1,567 1,567 1,000 1,567,000 2018-02-01
34 1,690 1,600 1,600 1,655 1,424 2,356,198 2018-02-05
35 1,660 1,530 1,660 1,551 2,113 3,278,030 2018-02-06
36 1,501 1,500 1,501 1,501 709 1,064,000 2018-02-07
37 1,475 1,401 1,475 1,435 2,012 2,886,792 2018-02-08
38 1,436 1,400 1,432 1,410 4,560 6,430,500 2018-02-09
39 1,430 1,400 1,400 1,420 4,820 6,844,000 2018-02-13
40 1,450 1,301 1,450 1,430 2,932 4,192,790 2018-02-14
41 1,430 1,430 1,430 1,430 520 743,600 2018-02-15
42 1,450 1,310 1,450 1,404 4,507 6,466,410 2018-02-20
43 1,400 1,400 1,400 1,400 1,200 1,680,000 2018-02-21
44 1,400 1,400 1,400 1,400 1,348 1,887,200 2018-02-23
45 1,500 1,311 1,499 1,419 3,809 5,405,006 2018-02-26
46 1,350 1,320 1,350 1,330 3,000 4,015,080 2018-02-27
47 1,450 1,400 1,450 1,400 2,017 2,824,650 2018-02-28
48 1,335 1,335 1,335 1,335 735 981,225 2018-03-01
49 1,356 1,350 1,356 1,352 800 1,081,800 2018-03-02
50 1,450 1,400 1,450 1,414 1,378 1,948,450 2018-03-05
51 1,400 1,351 1,351 1,391 260 361,550 2018-03-06
52 1,450 1,401 1,450 1,450 353 511,801 2018-03-07
53 1,450 1,450 1,450 1,450 18 26,100 2018-03-09
54 1,400 1,400 1,400 1,400 35 49,000 2018-03-13
55 1,500 1,425 1,425 1,469 1,699 2,495,725 2018-03-14
56 0 1,440 0 1,447 6,500 9,405,000 2018-03-15
57 1,500 1,430 1,430 1,461 7,000 10,230,000 2018-03-16
58 1,600 1,500 1,500 1,579 5,900 9,318,053 2018-03-19
59 1,815 1,599 1,599 1,756 8,550 14,430,607 2018-03-20
60 2,000 1,600 1,600 1,946 7,495 14,134,323 2018-03-21
61 1,889 1,720 1,720 1,790 1,780 3,185,620 2018-03-22
62 1,850 1,721 1,721 1,850 615 1,073,250 2018-03-23
63 1,850 1,700 1,850 1,747 11,945 21,381,400 2018-03-26
64 1,900 1,711 1,900 1,746 1,077 1,896,791 2018-03-27
65 1,750 1,700 1,730 1,720 1,751 2,997,350 2018-03-28
66 1,710 1,710 1,710 1,710 600 1,026,000 2018-03-29
67 1,710 1,680 1,710 1,709 5,176 8,697,330 2018-03-30
68 1,715 1,710 1,710 1,710 1,120 1,915,700 2018-04-02
69 1,710 1,700 1,710 1,700 3,560 6,067,200 2018-04-03
70 1,700 1,700 1,700 1,700 100 170,000 2018-04-04
71 1,700 1,600 1,700 1,610 5,900 9,562,620 2018-04-05
72 1,601 1,560 1,601 1,580 2,891 4,588,251 2018-04-06
73 1,800 1,561 1,561 1,725 3,857 6,654,257 2018-04-09
74 1,700 1,700 1,700 1,700 499 848,300 2018-04-10
75 1,700 1,700 1,700 1,700 637 1,082,900 2018-04-11
76 1,820 1,700 1,700 1,767 4,157 7,300,135 2018-04-12
77 1,800 1,710 1,710 1,785 12 21,420 2018-04-13
78 1,800 1,655 1,655 1,800 2,180 3,923,710 2018-04-16
79 1,850 1,800 1,800 1,801 5,194 9,360,530 2018-04-17
80 1,850 1,801 1,802 1,831 9,858 17,824,900 2018-04-18
81 1,810 1,600 1,810 1,619 26,035 43,164,847 2018-04-19
82 1,700 1,590 1,700 1,596 9,474 15,270,595 2018-04-20
83 1,749 1,580 1,670 1,598 15,180 24,891,524 2018-04-23
84 1,699 1,500 1,583 1,523 15,109 23,344,814 2018-04-24
85 1,550 1,500 1,500 1,531 70,211 105,769,524 2018-04-25
86 1,550 1,500 1,550 1,505 54,733 82,948,460 2018-04-26
87 1,600 1,500 1,550 1,600 6,609 10,425,900 2018-04-27
88 1,799 1,650 1,650 1,700 38,477 66,335,752 2018-04-30
89 1,700 1,650 1,650 1,690 1,469 2,482,650 2018-05-01
90 1,680 1,600 1,602 1,616 10,359 16,724,900 2018-05-02
91 1,610 1,582 1,610 1,590 6,175 9,831,760 2018-05-03
92 1,600 1,595 1,600 1,598 3,066 4,902,605 2018-05-04
93 1,590 1,510 1,583 1,511 3,636 5,583,140 2018-05-07
94 1,560 1,500 1,500 1,560 1,703 2,596,680 2018-05-08
95 1,580 1,550 1,550 1,580 1,002 1,553,160 2018-05-09
96 1,560 1,530 1,550 1,530 6,919 10,724,750 2018-05-10
97 1,590 1,545 1,545 1,549 4,575 7,157,295 2018-05-11
98 1,585 1,570 1,570 1,580 1,578 2,487,735 2018-05-14
99 1,590 1,510 1,589 1,521 1,100 1,673,180 2018-05-15
100 1,555 1,550 1,550 1,551 200 310,250 2018-05-16
101 1,590 1,590 1,590 1,590 60 95,400 2018-05-17
102 1,556 1,450 1,556 1,489 6,943 10,403,070 2018-05-18
103 1,500 1,490 1,500 1,497 1,460 2,186,000 2018-05-21
104 1,500 1,495 1,500 1,500 7,800 11,695,000 2018-05-22
105 1,530 1,530 1,530 1,530 590 902,700 2018-05-23
106 1,530 1,490 1,530 1,493 2,309 3,447,790 2018-05-24
107 1,490 1,490 1,490 1,490 2,457 3,660,930 2018-05-25
108 1,490 1,490 1,490 1,490 25 37,250 2018-05-28
109 1,490 1,460 1,490 1,486 1,298 1,929,465 2018-05-29
110 1,500 1,490 1,490 1,492 4,424 6,595,620 2018-05-30
111 1,500 1,490 1,490 1,500 9,464 14,121,850 2018-05-31
112 1,501 1,496 1,500 1,497 3,237 4,850,617 2018-06-04
113 1,500 1,500 1,500 1,500 1,174 1,761,000 2018-06-05
114 1,500 1,490 1,500 1,500 7,707 11,547,960 2018-06-07
115 1,500 1,460 1,500 1,460 2,326 3,409,950 2018-06-08
116 1,500 1,500 1,500 1,500 43 64,500 2018-06-11
117 1,499 1,460 1,499 1,465 77 112,810 2018-06-12
118 1,500 1,500 1,500 1,500 1,000 1,500,000 2018-06-14
119 1,490 1,470 1,490 1,470 205 302,690 2018-06-15
120 1,470 1,470 1,470 1,470 2,434 3,577,980 2018-06-18
121 1,470 1,470 1,470 1,470 1,630 2,396,100 2018-06-19
122 1,500 1,450 1,490 1,490 2,928 4,322,890 2018-06-20
123 1,500 1,500 1,500 1,500 746 1,119,000 2018-06-21
124 1,500 1,450 1,450 1,455 1,521 2,207,950 2018-06-22
125 1,450 1,430 1,435 1,435 1,104 1,583,780 2018-06-25
126 1,450 1,411 1,420 1,411 2,101 2,965,000 2018-06-27
127 1,430 1,425 1,425 1,428 150 214,250 2018-06-28
128 1,490 1,490 1,490 1,490 964 1,436,360 2018-06-29
129 1,490 1,490 1,490 1,490 4 5,960 2018-07-02
130 1,490 1,490 1,490 1,490 2,369 3,529,810 2018-07-03
131 1,500 1,490 1,500 1,490 1,100 1,640,000 2018-07-04
132 1,495 1,490 1,490 1,494 13,000 19,420,000 2018-07-05
133 1,500 1,490 1,490 1,490 3,732 5,560,690 2018-07-06
134 1,430 1,420 1,430 1,422 600 853,000 2018-07-09
135 1,440 1,440 1,440 1,440 1,100 1,584,000 2018-07-16
136 1,490 1,490 1,490 1,490 7,916 11,794,840 2018-07-17
137 1,490 1,490 1,490 1,490 235 350,150 2018-07-20
138 1,490 1,460 1,462 1,460 7,593 11,286,790 2018-07-24
139 1,450 1,400 1,450 1,423 3,000 4,268,900 2018-07-25
140 1,546 1,410 1,480 1,546 6,389 9,334,010 2018-07-26
141 1,430 1,430 1,430 1,430 3 4,290 2018-07-27
142 1,544 1,435 1,435 1,544 102 157,270 2018-07-31
143 1,422 1,422 1,422 1,422 1,800 2,559,600 2018-08-02
144 1,500 1,500 1,500 1,500 53 79,500 2018-08-03
145 1,640 1,500 1,500 1,515 1,659 2,513,580 2018-08-06
146 1,620 1,600 1,600 1,617 1,650 2,663,250 2018-08-07
147 1,600 1,599 1,599 1,600 5,090 8,143,900 2018-08-09
148 1,618 1,618 1,618 1,618 2 3,236 2018-08-10
149 1,600 1,600 1,600 1,600 300 480,000 2018-08-14
150 1,599 1,599 1,599 1,599 110 175,890 2018-08-16
151 1,460 1,460 1,460 1,460 1 1,460 2018-08-17
152 1,460 1,460 1,460 1,460 509 743,140 2018-08-20
153 1,500 1,500 1,500 1,500 82 123,000 2018-08-21
154 1,501 1,501 1,501 1,501 66 99,066 2018-08-22
155 1,505 1,505 1,505 1,505 520 782,600 2018-08-24
156 1,500 1,500 1,500 1,500 993 1,489,500 2018-08-27
157 1,629 1,500 1,500 1,575 4,340 6,834,360 2018-08-28
158 1,635 1,630 1,635 1,633 4 6,530 2018-08-29
159 1,470 1,470 1,470 1,470 250 367,500 2018-08-31
160 1,470 1,470 1,470 1,470 100 147,000 2018-09-03
161 1,610 1,550 1,550 1,597 3,773 6,025,856 2018-09-05
162 1,590 1,545 1,545 1,552 919 1,426,575 2018-09-10
163 1,610 1,550 1,550 1,609 16,062 25,451,423 2018-09-11
164 1,619 1,609 1,610 1,609 1,614 2,606,933 2018-09-12
165 1,610 1,610 1,610 1,610 600 966,000 2018-09-13
166 1,650 1,608 1,608 1,613 9,888 15,992,166 2018-09-14
167 1,690 1,610 1,650 1,678 1,515 2,541,750 2018-09-17
168 1,600 1,600 1,600 1,600 245 392,000 2018-09-18
169 1,610 1,600 1,600 1,601 271 433,910 2018-09-19
170 1,660 1,610 1,610 1,623 880 1,418,940 2018-09-20
171 1,615 1,615 1,615 1,615 100 161,500 2018-09-21
172 1,650 1,450 1,500 1,627 3,358 5,329,668 2018-09-24
173 1,650 1,620 1,650 1,620 120 195,000 2018-09-25
174 1,600 1,600 1,600 1,600 600 960,000 2018-09-26
175 1,533 1,533 1,533 1,533 739 1,132,887 2018-09-27
176 1,750 1,530 1,533 1,670 5,716 9,404,613 2018-09-28
177 1,920 1,533 1,690 1,822 16,993 30,920,169 2018-10-01
178 1,890 1,799 1,890 1,799 17 31,362 2018-10-02
179 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-03
180 1,890 1,600 1,600 1,789 3,862 6,909,180 2018-10-04
181 1,855 1,820 1,820 1,824 831 1,515,920 2018-10-05
182 1,849 1,790 1,840 1,797 2,238 4,055,948 2018-10-08
183 1,800 1,800 1,800 1,800 17 30,600 2018-10-09
184 1,750 1,611 1,750 1,700 8,052 13,690,860 2018-10-10
185 1,660 1,650 1,650 1,653 17 28,100 2018-10-11
186 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-12
187 1,789 1,602 1,789 1,602 2,001 3,205,789 2018-10-15
188 1,720 1,580 1,720 1,653 5,234 8,652,720 2018-10-16
189 1,721 1,721 1,721 1,721 1,305 2,245,905 2018-10-18
190 1,724 1,724 1,724 1,724 1 1,724 2018-10-19
191 1,621 1,610 1,610 1,617 846 1,367,566 2018-10-24
192 1,630 1,620 1,620 1,630 1,830 2,972,900 2018-10-25
193 1,700 1,610 1,700 1,611 356 574,630 2018-10-29
194 1,700 1,601 1,700 1,601 1,005 1,609,500 2018-11-01
195 1,600 1,600 1,600 1,600 995 1,592,000 2018-11-02
196 1,600 1,600 1,600 1,600 1,000 1,600,000 2018-11-05
197 1,680 1,680 1,680 1,680 400 672,000 2018-11-06
198 1,600 1,550 1,600 1,585 20 31,700 2018-11-07
199 1,560 1,400 1,560 1,422 3,000 4,266,100 2018-11-13
200 1,620 1,400 1,450 1,440 3,858 5,554,800 2018-11-14
201 1,656 1,370 1,400 1,380 1,410 1,945,610 2018-11-15
202 1,385 1,385 1,385 1,385 3,300 4,570,500 2018-11-16
203 1,450 1,450 1,450 1,450 1,000 1,450,000 2018-11-19
204 1,450 1,450 1,450 1,450 800 1,160,000 2018-11-20
205 1,450 1,277 1,361 1,334 5,152 6,871,319 2018-11-21
206 1,530 1,470 1,471 1,530 3,997 5,878,126 2018-11-27
207 1,699 1,500 1,510 1,607 8,942 14,245,619 2018-11-28
208 1,700 1,600 1,600 1,669 6,519 10,882,300 2018-11-29
209 1,799 1,600 1,600 1,783 26,428 45,565,977 2018-11-30
210 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
211 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
212 1,550 1,550 1,550 1,550 1,002 1,553,100 2018-12-04
213 1,779 1,620 1,749 1,779 12,226 21,341,041 2018-12-05
214 1,885 1,601 1,601 1,792 15,619 27,934,848 2018-12-06
215 1,800 1,700 1,730 1,778 7,744 13,658,400 2018-12-07
216 1,790 1,710 1,710 1,733 1,763 3,054,970 2018-12-10
217 1,899 1,700 1,710 1,894 5,847 10,512,609 2018-12-11
218 1,750 1,700 1,703 1,708 8,010 13,682,030 2018-12-12
219 1,830 1,652 1,652 1,830 12 20,180 2018-12-13
220 1,850 1,750 1,750 1,751 5,101 8,931,850 2018-12-14
221 1,899 1,702 1,849 1,707 13,302 24,865,631 2018-12-17
222 1,890 1,888 1,890 1,890 1,102 2,082,756 2018-12-18
223 1,898 1,800 1,800 1,898 1,510 2,794,750 2018-12-19
224 1,999 1,740 1,740 1,940 14,616 27,703,741 2018-12-20
225 1,995 1,985 1,995 1,991 5,244 10,447,250 2018-12-21
226 1,990 1,850 1,850 1,923 2,100 4,039,000 2018-12-24
227 1,989 1,850 1,850 1,987 3,890 7,512,120 2018-12-25
228 1,980 1,900 1,900 1,927 1,500 2,890,000 2018-12-26
229 1,999 1,900 1,910 1,960 7,788 15,238,580 2018-12-27
230 2,178 1,995 1,999 2,042 11,061 22,392,513 2018-12-28
231 2,348 2,100 2,100 2,341 10,554 24,111,433 2018-12-31
232 2,300 2,000 2,100 2,250 2,024 4,350,907 2019-01-02
233 2,200 2,100 2,150 2,200 3,725 7,836,400 2019-01-03
234 2,200 2,195 2,195 2,199 198 435,495 2019-01-04
235 2,200 2,200 2,200 2,200 547 1,203,400 2019-01-07
236 2,100 2,100 2,100 2,100 70 147,000 2019-01-08
237 2,190 2,190 2,190 2,190 1 2,190 2019-01-09
238 2,170 2,170 2,170 2,170 240 520,800 2019-01-11
239 2,000 1,900 2,000 1,910 1,240 2,367,100 2019-01-18
240 1,900 1,900 1,900 1,900 632 1,200,800 2019-01-21
241 2,000 2,000 2,000 2,000 5 10,000 2019-01-23
242 1,900 1,900 1,900 1,900 182 345,800 2019-01-25
243 1,900 1,900 1,900 1,900 10 19,000 2019-01-28
244 1,700 1,700 1,700 1,700 220 374,000 2019-01-29
245 1,740 1,700 1,700 1,740 1,005 1,708,700 2019-01-30
246 1,850 1,850 1,850 1,850 50 92,500 2019-01-31
247 1,750 1,700 1,750 1,700 687 1,201,750 2019-02-01
248 1,700 1,700 1,700 1,700 1,000 1,700,000 2019-02-02
249 1,790 1,790 1,790 1,790 10 17,900 2019-02-15
250 1,790 1,790 1,790 1,790 40 71,600 2019-02-18
251 1,800 1,790 1,800 1,790 640 1,149,000 2019-02-19
252 1,800 1,800 1,800 1,800 260 468,000 2019-02-20
253 1,800 1,800 1,800 1,800 400 720,000 2019-02-21
254 1,850 1,702 1,750 1,850 36 63,832 2019-02-26
255 1,700 1,700 1,700 1,700 830 1,411,000 2019-02-28
256 1,700 1,660 1,660 1,660 941 1,562,490 2019-03-01
257 1,800 1,800 1,800 1,800 1,100 1,980,000 2019-03-06
258 1,800 1,800 1,800 1,800 1 1,800 2019-03-07
259 1,850 1,650 1,710 1,850 1,605 2,663,820 2019-03-11
260 1,840 1,840 1,840 1,840 25 46,000 2019-03-12
261 1,700 1,650 1,700 1,699 174 287,845 2019-03-14
262 1,699 1,699 1,699 1,699 9 15,291 2019-03-15
263 1,699 1,699 1,699 1,699 10 16,990 2019-03-18
264 1,699 1,699 1,699 1,699 21 35,679 2019-03-19
265 1,550 1,471 1,471 1,502 1,113 1,668,180 2019-03-20
266 1,690 1,549 1,550 1,559 2,077 3,227,720 2019-03-21
267 1,700 1,690 1,700 1,699 165 280,375 2019-03-22
268 1,689 1,530 1,530 1,531 241 368,889 2019-03-25
269 1,685 1,685 1,685 1,685 30 50,550 2019-03-26
270 1,682 1,534 1,534 1,682 2 3,216 2019-03-27
271 1,804 1,681 1,681 1,804 4,055 7,062,075 2019-03-28
272 2,000 1,715 1,802 1,978 42,833 74,356,196 2019-03-29
273 1,999 1,720 1,900 1,887 413 786,438 2019-04-01
274 1,850 1,850 1,850 1,850 100 185,000 2019-04-02
275 1,998 1,998 1,998 1,998 49 97,902 2019-04-03
276 1,800 1,800 1,800 1,800 195 351,000 2019-04-04
277 1,885 1,800 1,800 1,820 408 742,835 2019-04-05
278 1,849 1,725 1,725 1,849 1,200 2,094,800 2019-04-08
279 1,844 1,733 1,733 1,844 96 166,590 2019-04-09
280 1,750 1,721 1,721 1,749 1,048 1,832,608 2019-04-10
281 1,839 1,839 1,839 1,839 5 9,195 2019-04-12
282 1,845 1,720 1,845 1,845 261 451,838 2019-04-15
283 1,845 1,799 1,799 1,845 1,365 2,495,425 2019-04-16
284 1,980 1,720 1,840 1,980 1,625 2,951,307 2019-04-18
285 1,973 1,973 1,973 1,973 899 1,773,727 2019-04-19
286 1,939 1,939 1,939 1,939 1 1,939 2019-04-22
287 1,939 1,900 1,900 1,938 479 928,430 2019-04-23
288 1,939 1,900 1,900 1,909 4,457 8,507,300 2019-04-24
289 1,930 1,920 1,930 1,920 8,616 16,556,490 2019-04-25
290 2,000 1,920 1,920 1,947 9,404 18,285,832 2019-04-26
291 1,910 1,900 1,910 1,907 557 1,062,300 2019-04-29
292 2,000 1,990 1,990 1,999 4,467 8,929,110 2019-04-30
293 2,000 1,911 1,911 2,000 6 11,555 2019-05-01
294 2,000 2,000 2,000 2,000 4 8,000 2019-05-02
295 1,911 1,910 1,911 1,911 140 267,507 2019-05-03
296 2,100 1,900 2,100 1,900 1,185 2,251,933 2019-05-06
297 1,905 1,905 1,905 1,905 639 1,217,295 2019-05-08
298 2,000 1,907 2,000 1,907 3,000 5,721,750 2019-05-09
299 2,099 2,000 2,000 2,058 600 1,209,900 2019-05-10
300 2,090 2,000 2,070 2,065 15 30,970 2019-05-14
301 1,950 1,911 1,911 1,911 6,259 12,097,722 2019-05-15
302 2,090 1,850 1,911 2,033 69,625 134,654,914 2019-08-08
303 2,000 1,911 1,911 1,945 32,829 64,672,944 2019-08-09
304 1,930 1,751 1,900 1,930 10,053 18,741,452 2019-08-12
305 1,890 1,750 1,850 1,857 2,631 4,728,300 2019-08-13
306 1,750 1,700 1,750 1,710 4,139 7,101,602 2019-08-14
307 1,709 1,480 1,709 1,600 5,935 9,584,803 2019-08-15
308 1,550 1,450 1,550 1,499 19,265 28,861,105 2019-08-16
309 1,500 1,351 1,499 1,372 18,881 27,775,367 2019-08-19
310 1,498 1,351 1,380 1,398 30,273 42,103,867 2019-08-20
311 1,395 1,350 1,350 1,395 3,908 5,380,386 2019-08-21
312 1,395 1,340 1,395 1,355 97,472 131,574,880 2019-08-22
313 1,395 1,350 1,356 1,352 3,703 5,013,912 2019-08-23
314 1,352 1,299 1,350 1,299 4,935 6,492,937 2019-08-26
315 1,299 1,200 1,299 1,299 9,202 11,510,315 2019-08-27
316 1,298 1,202 1,298 1,298 2,218 2,772,601 2019-08-28
317 1,298 1,202 1,298 1,268 13,084 16,369,942 2019-08-29
318 1,300 1,206 1,220 1,294 8,662 11,036,365 2019-08-30
319 1,385 1,300 1,301 1,382 10,041 13,497,505 2019-09-02
320 1,558 1,386 1,386 1,496 11,424 16,654,107 2019-09-04
321 1,639 1,510 1,639 1,557 7,691 11,982,401 2019-09-05
322 1,599 1,401 1,598 1,498 11,129 16,855,258 2019-09-06
323 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
324 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
325 1,500 1,499 1,500 1,499 4,272 6,405,052 2019-09-09
326 1,480 1,335 1,480 1,448 6,798 9,732,189 2019-09-10
327 1,479 1,400 1,479 1,468 3,875 5,631,440 2019-09-11
328 1,420 1,400 1,420 1,408 3,793 5,347,768 2019-09-12
329 1,447 1,356 1,409 1,447 3,808 5,436,072 2019-09-13
330 1,439 1,420 1,438 1,438 2,972 4,272,478 2019-09-16
331 1,438 1,335 1,438 1,398 4,021 5,588,707 2019-09-17
332 1,400 1,340 1,351 1,399 36,918 51,483,791 2019-09-18
333 1,399 1,326 1,399 1,397 53,235 74,277,161 2019-09-19
334 1,396 1,395 1,395 1,395 61,580 85,904,211 2019-09-20
335 1,399 1,320 1,326 1,399 62,745 87,658,065 2019-09-23
336 1,350 1,300 1,322 1,349 173,186 233,512,675 2019-09-24
337 1,340 1,299 1,340 1,299 149,649 194,395,321 2019-09-25
338 1,408 1,280 1,298 1,404 30,198 40,380,298 2019-09-26
339 1,409 1,301 1,301 1,409 1,233 1,650,933 2019-09-27
340 1,409 1,350 1,351 1,406 3,558 4,960,900 2019-09-30
341 1,405 1,310 1,405 1,350 274 368,106 2019-10-01
342 1,398 1,350 1,350 1,398 987 1,359,680 2019-10-03
343 1,350 1,312 1,350 1,329 1,458 1,938,028 2019-10-04
344 1,316 1,291 1,316 1,300 1,982 2,583,009 2019-10-07
345 1,316 1,290 1,315 1,314 2,048 2,690,731 2019-10-08
346 1,314 1,211 1,290 1,300 1,846 2,319,304 2019-10-09
347 1,300 1,300 1,300 1,300 15 19,500 2019-10-10
348 1,297 1,220 1,238 1,254 1,649 2,055,640 2019-10-11
349 1,250 1,220 1,221 1,249 3,052 3,733,290 2019-10-14
350 1,250 1,221 1,222 1,250 275 340,780 2019-10-15
351 1,299 1,220 1,245 1,292 18,022 22,982,254 2019-10-16
352 1,300 1,230 1,280 1,300 3,400 4,354,575 2019-10-17
353 1,388 1,300 1,300 1,346 20,026 26,595,922 2019-10-18
354 1,404 1,380 1,389 1,396 2,883 4,021,463 2019-10-21
355 1,400 1,306 1,306 1,400 20,062 27,722,625 2019-10-22
356 1,405 1,330 1,330 1,397 6,946 9,694,312 2019-10-23
357 1,408 1,399 1,400 1,408 10,644 14,923,066 2019-10-24
358 1,480 1,400 1,400 1,468 78,125 110,317,347 2019-10-25
359 1,480 1,449 1,449 1,472 38,194 55,798,259 2019-10-28
360 1,499 1,445 1,450 1,495 15,833 23,370,929 2019-10-29
361 1,525 1,470 1,470 1,517 21,451 32,216,390 2019-10-30
362 1,525 1,500 1,500 1,524 21,613 32,536,530 2019-10-31
363 1,575 1,485 1,525 1,539 39,524 60,602,746 2019-11-01
364 1,769 1,559 1,560 1,731 19,141 32,435,787 2019-11-04
365 1,780 1,701 1,749 1,777 18,414 31,909,092 2019-11-05
366 1,774 1,700 1,720 1,747 30,830 53,576,059 2019-11-06
367 1,768 1,700 1,760 1,744 15,514 26,490,405 2019-11-07
368 1,769 1,700 1,710 1,763 30,802 52,992,872 2019-11-08
369 1,750 1,710 1,749 1,750 8,453 14,732,810 2019-11-11
370 1,750 1,700 1,749 1,708 16,399 28,083,993 2019-11-12
371 1,750 1,710 1,750 1,750 16,313 28,467,010 2019-11-13
372 1,750 1,700 1,749 1,750 4,906 8,544,077 2019-11-14
373 1,750 1,680 1,750 1,724 16,994 29,212,063 2019-11-15
374 1,750 1,680 1,745 1,748 25,970 44,709,209 2019-11-18
375 1,748 1,640 1,685 1,730 26,239 44,224,808 2019-11-19
376 1,740 1,670 1,734 1,707 9,307 15,996,197 2019-11-20
377 1,737 1,672 1,737 1,720 1,108 1,879,696 2019-11-21
378 1,730 1,718 1,718 1,722 4,365 7,509,230 2019-11-22
379 1,730 1,670 1,715 1,721 15,117 25,629,550 2019-11-25
380 1,725 1,700 1,721 1,724 5,749 9,863,740 2019-11-28
381 1,740 1,672 1,718 1,725 20,352 35,021,818 2019-11-29
382 1,723 1,700 1,723 1,720 1,682 2,882,901 2019-12-02
383 1,733 1,696 1,719 1,731 18,806 32,342,793 2019-12-03
384 1,733 1,694 1,733 1,716 2,795 4,770,940 2019-12-04
385 1,720 1,694 1,700 1,720 1,644 2,813,749 2019-12-05
386 1,719 1,640 1,700 1,709 7,563 12,656,806 2019-12-06
387 1,720 1,635 1,708 1,720 5,354 9,096,347 2019-12-09
388 1,728 1,652 1,700 1,728 3,693 6,288,986 2019-12-10
389 1,730 1,660 1,726 1,730 19,231 32,819,164 2019-12-11
390 1,950 1,720 1,725 1,881 29,781 52,527,740 2019-12-12
391 1,900 1,710 1,812 1,899 19,769 35,964,833 2019-12-13
392 1,900 1,820 1,898 1,896 16,506 31,027,154 2019-12-16
393 1,897 1,830 1,897 1,897 11,812 22,144,149 2019-12-17
394 1,893 1,860 1,860 1,893 25,401 47,583,570 2019-12-18
395 1,890 1,826 1,890 1,886 13,327 24,941,988 2019-12-19
396 1,885 1,820 1,885 1,870 15,795 29,383,195 2019-12-20
397 1,865 1,755 1,865 1,815 9,575 17,535,805 2019-12-23
398 1,863 1,726 1,861 1,818 20,628 37,007,865 2019-12-24
399 1,820 1,750 1,814 1,820 9,690 17,433,855 2019-12-25
400 1,820 1,721 1,819 1,805 21,354 37,738,602 2019-12-26
401 1,810 1,732 1,810 1,769 7,362 13,032,431 2019-12-27
402 1,805 1,720 1,730 1,765 14,919 26,375,014 2019-12-30
403 1,785 1,700 1,780 1,766 15,616 27,573,806 2019-12-31
404 1,775 1,700 1,700 1,740 1,288 2,216,490 2020-01-02
405 1,752 1,630 1,700 1,752 3,001 5,088,528 2020-01-03
406 1,739 1,653 1,654 1,727 703 1,182,012 2020-01-06
407 1,724 1,660 1,724 1,724 388 668,124 2020-01-07
408 1,739 1,715 1,715 1,739 1,656 2,876,034 2020-01-08
409 1,739 1,660 1,660 1,739 520 864,780 2020-01-09
410 1,725 1,650 1,661 1,659 1,672 2,773,315 2020-01-13
411 1,725 1,650 1,660 1,703 6,539 10,900,913 2020-01-14
412 1,720 1,624 1,705 1,705 6,464 10,796,476 2020-01-15
413 1,700 1,510 1,635 1,698 18,078 29,421,924 2020-01-16
414 1,699 1,601 1,699 1,670 6,629 10,763,124 2020-01-17
415 1,698 1,600 1,695 1,698 6,759 11,035,818 2020-01-20
416 1,700 1,561 1,650 1,686 442,741 746,143,375 2020-01-21
417 1,699 1,570 1,600 1,699 6,726 10,997,268 2020-01-22
418 1,680 1,600 1,650 1,675 3,339 5,383,332 2020-01-23
419 1,674 1,600 1,600 1,650 2,349 3,763,692 2020-01-24
420 1,650 1,572 1,650 1,600 1,131 1,790,193 2020-01-27
421 1,643 1,500 1,571 1,643 11,511 17,766,445 2020-01-28
422 1,620 1,555 1,555 1,612 828 1,290,005 2020-01-29
423 1,610 1,545 1,580 1,599 5,697 9,049,000 2020-01-30
424 1,580 1,500 1,580 1,578 942 1,425,850 2020-01-31
425 1,530 1,481 1,530 1,511 1,036 1,553,195 2020-02-03
426 1,530 1,530 1,530 1,530 11 16,830 2020-02-04
427 1,530 1,530 1,530 1,530 20 30,600 2020-02-05
428 1,530 1,529 1,530 1,530 301 460,360 2020-02-06
429 1,540 1,500 1,530 1,525 972 1,482,670 2020-02-07
430 1,550 1,530 1,550 1,530 245 375,750 2020-02-10
431 1,530 1,497 1,530 1,530 1,632 2,450,569 2020-02-11
432 1,530 1,480 1,530 1,530 2,317 3,475,550 2020-02-12
433 1,500 1,490 1,490 1,500 133 198,670 2020-02-13
434 1,500 1,470 1,500 1,475 3,289 4,851,160 2020-02-14
435 1,500 1,480 1,500 1,482 599 887,720 2020-02-17
436 1,530 1,490 1,530 1,490 612 916,490 2020-02-18
437 1,490 1,471 1,490 1,474 587 865,442 2020-02-19
438 1,490 1,475 1,490 1,490 246 364,905 2020-02-20
439 1,529 1,490 1,490 1,521 2,075 3,112,429 2020-02-21
440 1,519 1,495 1,495 1,519 6,170 9,311,845 2020-02-27
441 1,500 1,470 1,500 1,500 1,496 2,215,323 2020-02-28
442 1,500 1,460 1,470 1,470 2,207 3,246,350 2020-03-02
443 1,470 1,460 1,470 1,470 108 157,820 2020-03-03
444 1,474 1,460 1,460 1,474 3,290 4,837,724 2020-03-04
445 1,475 1,470 1,475 1,474 46 67,800 2020-03-05
446 1,475 1,469 1,475 1,469 4,654 6,838,271 2020-03-06
447 1,469 1,450 1,460 1,466 2,148 3,145,363 2020-03-09
448 1,460 1,253 1,400 1,450 6,998 10,072,003 2020-03-10
449 1,454 1,400 1,400 1,454 11,124 16,019,282 2020-03-11
450 1,454 1,350 1,400 1,454 7,513 10,892,980 2020-03-12
451 1,600 1,420 1,420 1,583 18,465 27,215,170 2020-03-13
452 1,549 1,545 1,545 1,549 1,673 2,591,101 2020-03-16
453 1,543 1,543 1,543 1,543 23,624 36,451,832 2020-03-17
454 1,500 1,480 1,480 1,499 17,241 25,842,295 2020-03-18
455 1,499 1,385 1,385 1,488 15,221 22,642,403 2020-03-19
456 1,509 1,390 1,390 1,509 22,529 33,611,202 2020-03-20
457 1,490 1,370 1,370 1,490 1,110 1,533,500 2020-03-23
458 1,500 1,400 1,400 1,500 3,049 4,405,620 2020-03-24
459 1,540 1,371 1,490 1,516 26,603 39,092,311 2020-03-26
460 1,599 1,518 1,520 1,550 14,404 22,332,130 2020-03-27
461 1,589 1,450 1,540 1,536 6,791 10,428,170 2020-03-30
462 1,517 1,380 1,498 1,517 304,313 461,083,743 2020-03-31
463 1,496 1,450 1,496 1,452 1,671 2,426,090 2020-04-01
464 1,515 1,430 1,497 1,501 31,560 45,206,125 2020-04-02
465 1,519 1,450 1,500 1,519 2,352 3,501,199 2020-04-03
466 1,515 1,430 1,515 1,510 3,327 4,968,970 2020-04-06
467 1,515 1,445 1,509 1,515 16,912 25,553,824 2020-04-07
468 1,519 1,455 1,515 1,519 2,603 3,944,598 2020-04-08
469 1,510 1,430 1,470 1,510 809 1,176,910 2020-04-09
470 1,514 1,400 1,512 1,513 3,121 4,587,331 2020-04-10
471 1,503 1,502 1,503 1,502 3,610 5,422,230 2020-04-13
472 1,509 1,490 1,490 1,509 5,593 8,411,856 2020-04-14
473 1,509 1,499 1,499 1,509 4,688 7,064,772 2020-04-15
474 1,509 1,500 1,500 1,509 3,671 5,534,544 2020-04-16
475 1,508 1,490 1,490 1,508 5,789 8,718,306 2020-04-17
476 1,505 1,495 1,500 1,504 7,183 10,795,042 2020-04-20
477 1,504 1,500 1,504 1,503 5,130 7,708,900 2020-04-21
478 1,503 1,400 1,500 1,494 5,569 8,310,000 2020-04-22
479 1,503 1,500 1,500 1,502 4,448 6,682,791 2020-04-23
480 1,450 1,405 1,450 1,440 142 202,500 2020-04-24
481 1,440 1,440 1,440 1,440 20 28,800 2020-04-27
482 1,435 1,380 1,400 1,435 1,336 1,872,065 2020-04-28
483 1,480 1,400 1,430 1,480 6,184 8,815,305 2020-04-29
484 1,500 1,500 1,500 1,500 24 36,000 2020-05-01
485 1,500 1,480 1,480 1,497 704 1,048,140 2020-05-04
486 1,499 1,430 1,490 1,499 30,790 46,057,027 2020-05-05
487 1,500 1,401 1,500 1,498 1,008 1,467,790 2020-05-06
488 1,497 1,370 1,495 1,485 23,751 33,607,472 2020-05-07
489 1,496 1,391 1,496 1,391 47 66,648 2020-05-08
490 1,365 1,350 1,350 1,360 3,351 4,528,240 2020-05-11
491 1,391 1,355 1,391 1,389 220 305,660 2020-05-12
492 1,391 1,350 1,391 1,351 378 513,897 2020-05-13
493 1,350 1,330 1,350 1,330 92 122,413 2020-05-14
494 1,350 1,330 1,350 1,330 1,020 1,356,810 2020-05-15
495 1,345 1,333 1,335 1,345 81,989 110,228,469 2020-05-18
496 1,350 1,335 1,350 1,337 224 299,565 2020-05-19
497 1,345 1,335 1,335 1,345 92,886 124,916,940 2020-05-20
498 1,350 1,333 1,350 1,334 1,752 2,336,691 2020-05-21
499 1,350 1,350 1,350 1,350 233 314,550 2020-05-22
500 1,350 1,333 1,350 1,334 246 328,114 2020-05-25
501 1,350 1,340 1,350 1,343 665 893,250 2020-05-26
502 1,350 1,315 1,350 1,331 141 186,243 2020-05-27
503 1,333 1,312 1,333 1,313 750 984,512 2020-05-28
504 1,350 1,350 1,350 1,350 349 471,150 2020-05-29
505 1,389 1,313 1,389 1,315 875 1,163,832 2020-06-02
506 1,350 1,340 1,340 1,350 1,203 1,615,130 2020-06-03
507 1,391 1,388 1,389 1,391 4,535 6,305,403 2020-06-04
508 1,401 1,390 1,391 1,396 767 1,070,631 2020-06-08
509 1,400 1,395 1,400 1,395 202 281,850 2020-06-09
510 1,395 1,350 1,395 1,360 1,457 1,984,235 2020-06-10
511 1,395 1,395 1,395 1,395 7 9,765 2020-06-11
512 1,394 1,350 1,394 1,350 906 1,223,364 2020-06-12
513 1,350 1,340 1,350 1,341 2,391 3,206,050 2020-06-15
514 1,350 1,350 1,350 1,350 6 8,100 2020-06-16
515 1,336 1,335 1,336 1,335 1,103 1,472,515 2020-06-17
516 1,335 1,312 1,335 1,312 1,421 1,871,945 2020-06-18
517 1,319 1,319 1,319 1,319 315 415,485 2020-06-19
518 1,320 1,250 1,320 1,277 1,862 2,371,136 2020-06-22
519 1,319 1,256 1,261 1,319 162 203,950 2020-06-23
520 1,319 1,319 1,319 1,319 6 7,914 2020-06-25
521 1,250 1,205 1,250 1,250 2,021 2,519,230 2020-06-26
522 1,317 1,256 1,317 1,308 1,627 2,134,882 2020-06-29
523 1,300 1,260 1,300 1,299 6,132 7,965,562 2020-06-30
524 1,300 1,201 1,300 1,238 406 502,600 2020-07-01
525 1,285 1,201 1,210 1,285 813 980,900 2020-07-02
526 1,280 1,279 1,280 1,279 102 130,460 2020-07-03
527 1,280 1,210 1,279 1,210 1,620 1,961,785 2020-07-06
528 1,212 1,170 1,212 1,170 5,803 6,945,693 2020-07-07
529 1,170 1,100 1,170 1,167 5,893 6,809,026 2020-07-08
530 1,170 1,130 1,170 1,130 851 962,430 2020-07-10
531 1,169 1,120 1,120 1,146 1,599 1,833,167 2020-07-16
532 1,170 1,170 1,170 1,170 1,362 1,593,540 2020-07-17
533 1,210 1,100 1,210 1,210 2,418 2,696,693 2020-07-20
534 1,270 1,120 1,200 1,270 5,345 6,540,200 2020-07-21
535 1,273 1,240 1,273 1,240 3,753 4,653,819 2020-07-22
536 1,310 1,155 1,155 1,299 2,870 3,608,467 2020-07-23
537 1,310 1,270 1,300 1,302 2,107 2,738,054 2020-07-24
538 1,315 1,310 1,315 1,312 80 104,950 2020-07-27
539 1,340 1,270 1,270 1,340 15,497 20,715,374 2020-07-28
540 1,340 1,270 1,270 1,270 856 1,087,470 2020-07-29
541 1,300 1,298 1,300 1,298 512 664,582 2020-07-30
542 1,299 1,250 1,299 1,250 57 71,442 2020-07-31
543 1,250 1,245 1,250 1,250 524 654,960 2020-08-03
544 1,250 1,240 1,250 1,243 14 17,400 2020-08-04
545 1,240 1,200 1,240 1,240 38 47,080 2020-08-05
546 1,240 1,240 1,240 1,240 65 80,600 2020-08-06
547 1,249 1,240 1,240 1,249 135 168,498 2020-08-07
548 1,249 1,242 1,249 1,244 166 206,475 2020-08-10
549 1,243 1,160 1,243 1,238 1,267 1,495,172 2020-08-11
550 1,238 1,165 1,165 1,237 1,733 2,107,902 2020-08-12
551 1,239 1,237 1,237 1,238 793 981,971 2020-08-13
552 1,239 1,160 1,239 1,199 4,209 4,928,871 2020-08-14
553 1,238 1,050 1,237 1,109 14,135 16,021,696 2020-08-17
554 1,200 1,100 1,198 1,184 6,832 7,774,462 2020-08-18
555 1,158 1,100 1,150 1,158 1,348 1,523,626 2020-08-19
556 1,150 1,061 1,150 1,098 5,980 6,778,206 2020-08-20
557 1,130 1,002 1,130 1,130 12,830 13,124,467 2020-08-21
558 1,130 1,100 1,130 1,100 255 280,590 2020-08-24
559 1,100 1,011 1,100 1,033 3,901 4,103,912 2020-08-25
560 1,100 1,012 1,075 1,100 1,681 1,757,340 2020-08-26
561 1,089 1,020 1,020 1,044 1,616 1,686,325 2020-08-27
562 1,050 1,015 1,025 1,020 2,000 2,044,403 2020-08-28
563 1,057 1,023 1,057 1,029 1,663 1,728,398 2020-08-31
564 1,057 1,040 1,057 1,057 526 554,027 2020-09-01
565 1,055 1,055 1,055 1,055 78 82,290 2020-09-02
566 1,055 1,027 1,037 1,031 14,103 14,557,849 2020-09-03
567 1,055 1,021 1,055 1,022 3,356 3,449,365 2020-09-04
568 1,055 1,021 1,055 1,054 1,860 1,916,752 2020-09-07
569 1,055 1,040 1,055 1,046 93,314 97,973,670 2020-09-08
570 1,054 1,046 1,054 1,046 627 656,618 2020-09-09
571 1,054 1,046 1,054 1,050 90,079 94,580,392 2020-09-10
572 1,054 1,046 1,054 1,050 4,075 4,276,943 2020-09-11
573 1,054 1,046 1,054 1,050 29,621 31,101,855 2020-09-14
574 1,098 1,054 1,054 1,097 52,861 55,864,419 2020-09-15
575 1,200 1,057 1,057 1,197 12,116 14,101,452 2020-09-16
576 1,320 1,210 1,226 1,260 19,972 25,287,648 2020-09-17
577 1,317 1,222 1,300 1,306 6,077 7,696,648 2020-09-18
578 1,318 1,251 1,315 1,308 3,451 4,511,070 2020-09-21
579 1,318 1,237 1,300 1,318 10,855 14,153,383 2020-09-22
580 1,330 1,255 1,300 1,327 16,017 20,892,233 2020-09-23
581 1,460 1,329 1,329 1,389 1,156 1,592,197 2020-09-24
582 1,450 1,352 1,400 1,449 1,741 2,406,216 2020-09-25
583 1,439 1,370 1,439 1,423 9,828 13,856,976 2020-09-28
584 1,420 1,350 1,398 1,405 10,461 14,606,082 2020-09-29
585 1,398 1,301 1,398 1,380 6,427 8,961,876 2020-09-30
586 1,380 1,280 1,380 1,347 2,072 2,745,891 2020-10-01
587 1,346 1,346 1,346 1,346 118 158,828 2020-10-02
588 1,346 1,280 1,346 1,344 222,759 299,291,399 2020-10-05
589 1,349 1,281 1,345 1,349 1,222 1,584,869 2020-10-06
590 1,349 1,280 1,347 1,348 23,299 31,403,455 2020-10-07
591 1,379 1,285 1,349 1,376 10,033 13,128,651 2020-10-08
592 1,375 1,301 1,375 1,370 963 1,302,309 2020-10-09
593 1,370 1,301 1,369 1,368 6,878 9,000,524 2020-10-12
594 1,370 1,310 1,365 1,368 8,628 11,712,648 2020-10-13
595 1,380 1,311 1,360 1,380 3,138 4,281,937 2020-10-14
596 1,380 1,369 1,370 1,380 3,072 4,223,640 2020-10-16
597 1,380 1,321 1,378 1,380 5,034 6,708,965 2020-10-19
598 1,378 1,325 1,378 1,378 696 932,470 2020-10-20
599 1,379 1,377 1,378 1,378 549 756,631 2020-10-21
600 1,379 1,378 1,379 1,378 110 151,590 2020-10-22
601 1,397 1,371 1,378 1,392 19,025 26,267,821 2020-10-23
602 1,380 1,379 1,380 1,379 5,528 7,626,380 2020-10-26
603 1,390 1,379 1,379 1,388 3,887 5,380,728 2020-10-27
604 1,399 1,390 1,390 1,398 3,709 5,165,695 2020-10-28
605 1,380 1,365 1,380 1,371 6,966 9,582,498 2020-10-29
606 1,384 1,319 1,319 1,350 66,809 90,136,330 2020-10-30
607 1,385 1,350 1,370 1,358 1,041 1,423,300 2020-11-02
608 1,380 1,330 1,330 1,380 4,332 5,834,405 2020-11-03
609 1,400 1,350 1,350 1,398 14,322 19,801,195 2020-11-04
610 1,397 1,332 1,350 1,397 5,947 7,935,472 2020-11-05
611 1,409 1,384 1,385 1,400 17,356 24,240,315 2020-11-06
612 1,420 1,350 1,409 1,401 2,769 3,848,511 2020-11-09
613 1,440 1,375 1,375 1,422 6,988 9,918,293 2020-11-10
614 1,425 1,385 1,425 1,420 720 1,010,500 2020-11-11
615 1,420 1,380 1,380 1,383 324 448,220 2020-11-12
616 1,400 1,332 1,400 1,399 1,974 2,680,678 2020-11-13
617 1,410 1,333 1,333 1,397 145 196,360 2020-11-17
618 1,395 1,332 1,332 1,394 1,258 1,678,946 2020-11-18
619 1,407 1,394 1,394 1,407 1,557 2,171,860 2020-11-19
620 1,400 1,394 1,394 1,400 362 505,035 2020-11-20
621 1,399 1,399 1,399 1,399 29 40,571 2020-11-23
622 1,406 1,350 1,390 1,406 1,232 1,682,886 2020-11-24
623 1,406 1,405 1,406 1,406 176 247,446 2020-11-25
624 1,400 1,390 1,399 1,399 1,197 1,674,280 2020-11-27
625 1,404 1,390 1,400 1,401 1,227 1,718,350 2020-11-30
626 1,404 1,350 1,404 1,400 1,145 1,564,368 2020-12-01
627 1,400 1,350 1,350 1,399 280 380,490 2020-12-02
628 1,398 1,380 1,398 1,380 308 425,742 2020-12-03
629 1,394 1,390 1,394 1,392 43 59,874 2020-12-04
630 1,392 1,370 1,390 1,390 64,388 89,498,915 2020-12-07
631 1,390 1,379 1,390 1,379 1,064 1,478,486 2020-12-08
632 1,380 1,350 1,356 1,379 111,626 153,889,503 2020-12-09
633 1,380 1,355 1,355 1,380 298 406,230 2020-12-10
634 1,380 1,355 1,355 1,379 719 986,262 2020-12-11
635 1,450 1,378 1,379 1,449 8,330 11,700,010 2020-12-14
636 1,448 1,400 1,401 1,448 34,036 49,205,704 2020-12-15
637 1,444 1,400 1,401 1,420 867 1,225,828 2020-12-16
638 1,547 1,443 1,445 1,502 102,392 149,497,952 2020-12-17
639 1,650 1,500 1,500 1,635 38,494 60,381,049 2020-12-18
640 1,698 1,622 1,660 1,658 11,786 19,582,874 2020-12-21
641 1,695 1,649 1,650 1,691 15,680 26,206,680 2020-12-22
642 1,700 1,651 1,651 1,700 9,037 15,228,416 2020-12-23
643 1,700 1,625 1,698 1,627 26,431 43,788,354 2020-12-24
644 1,692 1,625 1,625 1,674 82,874 137,022,253 2020-12-25
645 1,695 1,650 1,680 1,693 44,483 75,189,803 2020-12-28
646 1,800 1,650 1,650 1,784 101,277 175,507,944 2020-12-30
647 1,795 1,690 1,750 1,758 9,482 16,408,828 2020-12-31
648 1,757 1,677 1,750 1,696 3,945 6,798,913 2021-01-04
649 1,700 1,675 1,700 1,699 1,419 2,395,482 2021-01-05
650 1,698 1,620 1,698 1,677 2,962 4,985,263 2021-01-06
651 1,695 1,600 1,695 1,694 2,004 3,236,727 2021-01-07
652 1,693 1,605 1,690 1,660 2,904 4,850,854 2021-01-08
653 1,688 1,605 1,605 1,649 2,498 4,081,650 2021-01-11
654 1,655 1,626 1,626 1,650 507 831,267 2021-01-12
655 1,649 1,620 1,626 1,628 3,898 6,354,861 2021-01-13
656 1,647 1,600 1,600 1,639 4,045 6,536,793 2021-01-14
657 1,880 1,620 1,620 1,727 59,703 102,683,435 2021-01-15
658 1,986 1,855 1,855 1,983 68,603 135,236,439 2021-01-18
659 2,279 1,983 1,983 2,237 75,884 156,948,913 2021-01-19
660 2,550 2,200 2,240 2,459 65,945 153,919,328 2021-01-20
661 2,798 2,345 2,390 2,771 114,668 295,840,772 2021-01-21
662 3,186 2,680 2,751 3,173 90,631 265,419,177 2021-01-22
663 3,500 3,001 3,100 3,198 36,032 117,482,870 2021-01-25
664 3,199 2,800 3,186 3,108 148,406 452,023,063 2021-01-26
665 3,150 3,000 3,000 3,110 79,800 240,732,715 2021-01-27
666 3,000 2,950 3,000 3,000 204,488 613,245,457 2021-01-28
667 3,010 2,955 2,980 3,000 217,024 650,602,020 2021-01-29
668 3,001 2,960 2,970 3,000 249,502 748,125,795 2021-02-01
669 3,000 2,950 3,000 3,000 152,034 455,871,197 2021-02-02
670 3,000 2,980 3,000 3,000 212,807 638,385,993 2021-02-03
671 3,040 2,950 2,950 3,001 587,904 1,763,562,713 2021-02-04
672 3,200 2,940 2,950 3,164 207,864 625,469,586 2021-02-05
673 3,600 2,950 3,100 3,432 78,110 254,141,057 2021-02-08
674 3,585 3,010 3,450 3,494 182,707 636,652,281 2021-02-09
675 3,560 3,480 3,501 3,529 69,490 243,912,253 2021-02-10
676 4,055 3,540 3,540 4,005 79,410 309,921,288 2021-02-11
677 4,599 4,050 4,050 4,345 29,434 127,809,394 2021-02-15
678 4,996 4,411 4,411 4,996 73,153 361,174,702 2021-02-16
679 5,745 5,135 5,135 5,595 47,519 264,421,215 2021-02-17
680 6,430 5,715 5,760 6,400 36,116 227,033,470 2021-02-18
681 7,000 6,500 6,500 6,825 64,452 435,701,555 2021-02-19
682 7,300 6,815 6,900 7,270 126,542 908,387,850 2021-02-22
683 8,360 6,890 7,310 8,245 114,282 852,944,840 2021-02-23
684 9,480 8,500 8,500 9,475 47,385 438,502,925 2021-02-24
685 10,890 10,030 10,030 10,680 68,618 737,240,750 2021-02-25
686 12,200 9,200 11,000 10,580 134,390 1,410,070,855 2021-02-26
687 11,100 8,995 11,100 9,550 66,289 651,528,630 2021-03-01
688 10,900 8,120 8,880 9,590 156,979 1,401,130,855 2021-03-02
689 10,500 9,500 10,000 10,120 35,970 358,914,445 2021-03-03
690 10,150 9,200 9,600 9,930 59,240 581,973,825 2021-03-04
691 10,000 9,310 9,310 9,910 33,085 325,612,035 2021-03-05
692 10,000 9,600 9,600 9,920 15,893 157,259,860 2021-03-09
693 9,980 9,700 9,800 9,955 22,087 218,422,820 2021-03-10
694 9,985 9,700 9,700 9,920 26,269 260,488,720 2021-03-11
695 10,100 9,760 9,760 10,000 42,758 425,496,680 2021-03-12
696 10,100 9,900 10,000 10,090 44,875 451,105,880 2021-03-15
697 10,000 9,900 10,000 9,980 11,572 115,528,020 2021-03-16
698 10,000 9,880 10,000 9,990 38,221 381,318,255 2021-03-17
699 11,000 9,700 9,800 10,590 64,527 649,952,875 2021-03-18
700 11,000 9,990 9,990 10,980 53,055 569,012,780 2021-03-19
701 10,900 10,000 10,700 10,790 149,214 1,607,148,920 2021-03-22
702 10,480 9,995 10,000 10,340 21,410 218,803,255 2021-03-23
703 10,500 10,000 10,470 10,370 29,270 303,276,260 2021-03-24
704 10,340 9,995 10,000 10,190 7,865 79,477,985 2021-03-25
705 10,280 9,995 10,000 10,190 6,554 66,237,460 2021-03-26
706 10,280 9,995 10,000 10,230 8,898 90,006,775 2021-03-29
707 10,240 9,990 10,000 10,230 14,267 144,710,780 2021-03-30
708 10,180 9,985 10,000 10,180 11,557 116,349,970 2021-03-31
709 10,050 9,980 9,990 10,020 4,636 46,434,075 2021-04-01
710 10,000 9,980 10,000 10,000 1,591 15,909,120 2021-04-02
711 10,000 9,700 9,900 9,995 19,258 191,952,075 2021-04-05
712 10,000 9,680 9,680 9,990 112,632 1,124,293,215 2021-04-06
713 9,990 9,690 9,690 9,985 110,219 1,099,973,535 2021-04-07
714 9,990 9,690 9,690 9,985 110,219 1,099,973,535 2021-04-07
715 9,945 9,600 9,700 9,925 130,155 1,288,603,170 2021-04-08
716 9,970 9,790 9,950 9,935 103,806 1,031,170,485 2021-04-09
717 9,990 9,790 9,790 9,990 102,214 1,020,681,020 2021-04-12
718 10,000 9,990 9,990 9,990 99,024 989,255,955 2021-04-13
719 9,995 9,945 9,995 9,970 96,000 957,071,835 2021-04-14
720 9,980 9,960 9,960 9,970 78,831 785,952,775 2021-04-15
721 10,500 9,975 9,975 10,450 216,716 2,253,583,820 2021-04-16
722 12,000 10,510 10,510 11,980 370,514 4,154,804,420 2021-04-19
723 13,000 11,800 11,800 12,500 144,205 1,801,239,110 2021-04-20
724 12,750 12,200 12,470 12,470 9,009 112,748,760 2021-04-21
725 12,800 12,450 12,450 12,750 7,181 91,255,640 2021-04-22
726 12,850 12,700 12,800 12,730 3,803 48,587,270 2021-04-23
727 12,770 10,950 12,700 11,430 6,116 72,949,490 2021-04-26
728 11,680 10,100 11,680 11,240 9,926 109,966,400 2021-04-27
729 11,200 10,500 11,200 11,190 5,358 59,526,890 2021-04-28
730 11,200 10,800 11,200 11,080 7,513 83,207,630 2021-04-29
731 11,500 10,500 10,900 11,150 12,652 139,421,060 2021-04-30
732 12,500 10,860 11,150 12,470 108,273 1,319,394,580 2021-05-03
733 12,310 11,100 12,000 11,880 50,785 602,893,490 2021-05-04
734 11,850 11,010 11,450 11,850 49,812 587,685,810 2021-05-05
735 11,990 11,200 11,500 11,990 55,377 662,356,930 2021-05-06
736 11,990 11,210 11,210 11,980 17,389 207,713,280 2021-05-07
737 11,800 11,410 11,500 11,740 5,835 68,145,040 2021-05-10
738 11,730 11,230 11,410 11,630 5,590 64,294,140 2021-05-11
739 11,490 11,150 11,200 11,380 2,483 27,973,940 2021-05-12
740 11,300 10,900 11,150 11,090 3,364 37,234,780 2021-05-13
741 11,200 10,500 11,200 11,070 11,192 122,333,580 2021-05-14
742 11,050 10,610 10,800 10,960 7,982 87,289,600 2021-05-17
743 11,090 10,650 10,650 11,030 5,797 63,496,360 2021-05-18
744 11,000 10,400 10,500 10,750 9,714 103,193,090 2021-05-19
745 10,900 10,040 10,400 10,510 20,852 218,172,160 2021-05-20
746 10,800 10,230 10,500 10,630 4,640 49,622,620 2021-05-21
747 10,800 10,100 10,100 10,760 15,808 165,733,930 2021-05-24
748 10,850 10,290 10,290 10,790 6,882 72,887,350 2021-05-25
749 10,750 10,300 10,300 10,590 12,221 128,482,220 2021-05-27
750 11,000 10,260 10,300 11,000 14,619 156,761,070 2021-05-28
751 10,990 10,360 10,500 10,930 17,863 193,527,080 2021-05-31
752 10,390 10,200 10,350 10,370 9,086 94,085,600 2021-06-02
753 10,500 10,150 10,150 10,490 6,060 62,708,080 2021-06-03
754 10,490 10,100 10,160 10,430 17,482 181,765,540 2021-06-04
755 10,480 10,000 10,100 10,440 26,305 271,225,450 2021-06-07
756 10,300 9,820 10,000 10,190 15,664 158,632,890 2021-06-08
757 10,140 9,670 9,800 10,110 12,454 125,340,340 2021-06-10
758 10,000 9,700 9,910 9,995 3,086 30,815,465 2021-06-11
759 10,000 9,500 9,700 9,885 27,627 273,136,150 2021-06-14
760 9,900 9,250 9,510 9,890 7,600 74,093,080 2021-06-15
761 9,700 9,270 9,400 9,590 13,015 123,879,305 2021-06-16
762 9,450 9,000 9,200 9,375 11,480 106,713,480 2021-06-17
763 9,395 8,810 9,010 9,195 17,576 160,945,600 2021-06-18
764 9,340 8,810 8,810 9,335 20,580 191,661,420 2021-06-21
765 9,380 9,070 9,070 9,305 9,580 88,851,265 2021-06-22
766 9,150 8,810 9,050 8,875 9,711 87,478,265 2021-06-23
767 9,000 8,500 8,500 8,955 8,397 73,223,685 2021-06-24
768 8,895 8,700 8,700 8,880 6,657 59,007,145 2021-06-25
769 9,000 8,400 8,900 8,945 14,661 126,688,755 2021-06-28
770 9,250 8,880 8,995 9,220 7,884 71,464,850 2021-06-29
771 9,750 9,040 9,040 9,385 28,079 260,478,405 2021-06-30
772 9,495 9,000 9,000 9,450 2,525 23,466,700 2021-07-01
773 9,435 9,135 9,300 9,270 557 5,169,595 2021-07-02
774 9,200 9,125 9,130 9,185 3,889 35,690,565 2021-07-05
775 9,120 9,000 9,120 9,090 4,237 38,437,765 2021-07-06
776 9,080 8,620 9,030 9,080 18,185 164,735,015 2021-07-07
777 9,000 8,500 9,000 8,935 12,417 107,912,695 2021-07-08
778 8,950 8,400 8,750 8,465 10,061 86,474,885 2021-07-09
779 8,750 7,800 8,305 8,195 11,063 90,973,820 2021-07-19
780 8,225 7,500 8,185 8,210 16,901 135,947,150 2021-07-20
781 8,485 7,900 8,110 8,125 18,114 146,581,700 2021-07-21
782 8,280 7,800 8,200 8,015 17,205 138,213,085 2021-07-22
783 8,360 7,700 8,100 7,935 10,743 85,753,565 2021-07-23
784 8,285 7,800 7,800 8,000 11,369 90,964,180 2021-07-24
785 8,145 7,600 7,975 7,895 33,699 265,640,870 2021-07-26
786 8,100 7,600 8,030 7,870 35,461 276,292,015 2021-07-27
787 7,900 7,500 7,785 7,700 20,007 153,552,390 2021-07-28
788 7,870 7,415 7,700 7,540 19,408 147,761,150 2021-07-29
789 7,600 7,300 7,405 7,460 27,398 203,800,075 2021-07-30
790 7,495 7,150 7,490 7,445 13,300 98,623,370 2021-08-02
791 7,475 7,225 7,300 7,460 9,016 66,269,200 2021-08-03
792 7,465 7,220 7,450 7,330 6,016 44,177,525 2021-08-04
793 7,460 7,150 7,310 7,255 8,437 61,721,225 2021-08-05
794 7,320 7,050 7,200 7,180 8,224 58,955,950 2021-08-06
795 7,205 7,000 7,205 7,115 22,334 158,669,015 2021-08-09
796 7,035 6,700 7,000 6,995 13,412 93,458,440 2021-08-10
797 7,025 6,805 6,985 6,985 9,551 66,337,185 2021-08-11
798 7,000 6,850 7,000 6,950 4,372 30,387,095 2021-08-12
799 6,990 6,805 6,805 6,905 7,957 54,565,155 2021-08-13
800 6,940 6,810 6,810 6,930 2,301 15,884,825 2021-08-16
801 6,920 6,870 6,870 6,915 1,702 11,741,980 2021-08-17
802 6,915 6,850 6,915 6,875 5,360 36,841,270 2021-08-18
803 6,950 6,860 6,860 6,900 2,007 13,796,940 2021-08-19
804 6,950 6,880 6,880 6,940 2,767 19,179,860 2021-08-20
805 7,450 6,955 6,955 7,180 7,100 50,365,490 2021-08-23
806 8,255 7,100 7,100 8,175 8,120 62,463,255 2021-08-24
807 9,400 8,510 8,510 9,400 6,276 56,024,830 2021-08-25
808 10,810 10,000 10,050 10,640 23,404 242,969,440 2021-08-26
809 11,440 10,000 10,210 10,990 40,665 428,342,550 2021-08-27
810 12,400 11,000 11,000 11,920 16,446 193,078,680 2021-08-30
811 11,950 10,810 11,650 11,460 18,589 216,469,490 2021-08-31
812 12,150 11,000 11,200 11,930 55,778 650,498,220 2021-09-01
813 11,900 11,470 11,500 11,820 38,688 447,032,740 2021-09-02
814 12,100 11,800 11,820 11,990 8,548 102,116,680 2021-09-03
815 12,100 11,800 12,000 12,030 13,218 158,697,710 2021-09-06
816 12,180 11,950 12,000 12,110 11,108 134,242,310 2021-09-07
817 12,050 11,850 12,000 12,040 32,799 394,700,280 2021-09-08
818 11,850 11,540 11,850 11,820 19,379 228,698,640 2021-09-09
819 11,550 11,000 11,550 11,390 17,386 198,322,850 2021-09-10
820 11,100 10,200 10,600 10,900 149,626 1,630,167,630 2021-09-13
821 10,850 9,990 10,000 10,840 150,243 1,617,790,810 2021-09-14
822 10,750 10,020 10,500 10,690 149,849 1,601,843,800 2021-09-15
823 10,600 10,100 10,100 10,500 25,886 271,161,270 2021-09-16
824 11,480 10,590 10,600 11,390 57,887 657,789,030 2021-09-17
825 11,110 11,000 11,010 11,040 2,362 26,068,930 2021-09-20
826 11,010 10,510 11,010 10,950 17,244 187,936,170 2021-09-21
827 10,880 10,500 10,500 10,790 1,889 20,223,450 2021-09-22
828 10,850 10,500 10,520 10,850 10,527 113,140,690 2021-09-23
829 10,910 10,590 10,800 10,880 1,685 18,289,870 2021-09-24
830 10,850 10,600 10,700 10,710 2,648 28,317,090 2021-09-27
831 10,800 10,400 10,600 10,700 12,887 135,823,670 2021-09-28
832 10,790 10,510 10,510 10,770 3,944 42,134,160 2021-09-29
833 10,800 10,490 10,500 10,800 4,391 46,943,850 2021-09-30
834 10,810 10,490 10,500 10,680 5,537 58,786,630 2021-10-01
835 10,650 10,420 10,500 10,590 2,878 30,430,100 2021-10-04
836 10,410 10,000 10,400 10,230 4,029 41,392,760 2021-10-05
837 10,280 9,265 10,280 9,885 3,702 36,893,380 2021-10-06
838 10,200 9,400 9,590 10,070 18,149 179,801,605 2021-10-07
839 10,000 9,605 9,605 9,990 5,875 58,417,735 2021-10-08
840 10,000 9,500 9,900 9,960 4,124 40,514,610 2021-10-11
841 10,000 9,900 9,960 9,965 3,098 30,880,120 2021-10-12
842 9,900 9,730 9,900 9,885 2,185 21,490,900 2021-10-13
843 9,800 9,670 9,800 9,750 2,461 24,004,025 2021-10-14
844 9,725 9,515 9,700 9,700 6,615 63,940,335 2021-10-15
845 9,700 9,400 9,650 9,490 15,502 147,351,215 2021-10-18
846 9,480 9,000 9,410 9,375 4,800 44,422,655 2021-10-19
847 9,340 9,125 9,125 9,250 3,128 28,922,895 2021-10-20
848 9,495 9,050 9,125 9,415 4,160 38,411,835 2021-10-21
849 9,500 9,300 9,350 9,490 2,622 24,598,955 2021-10-22
850 9,650 9,450 9,480 9,610 3,384 32,246,030 2021-10-25
851 9,600 9,435 9,505 9,530 2,673 25,438,315 2021-10-26
852 9,590 9,415 9,500 9,525 3,082 29,296,615 2021-10-27
853 9,500 9,400 9,500 9,495 1,477 13,987,910 2021-10-28
854 9,400 9,000 9,400 9,325 4,665 42,858,895 2021-10-29
855 9,230 8,990 9,100 9,000 7,209 65,348,455 2021-11-01
856 9,345 8,990 9,000 9,170 9,259 84,456,265 2021-11-02
857 9,100 8,880 9,000 9,000 36,888 331,838,710 2021-11-03
858 9,095 8,650 8,920 9,000 50,892 457,597,150 2021-11-04
859 9,300 8,650 8,900 9,295 46,673 419,419,475 2021-11-08
860 9,295 8,700 8,700 9,165 8,887 78,423,755 2021-11-09
861 9,150 8,740 8,895 8,870 7,715 68,555,945 2021-11-10
862 9,195 8,800 8,800 9,145 3,252 29,369,690 2021-11-11
863 10,000 9,300 9,300 9,995 7,739 76,407,290 2021-11-12
864 9,950 9,610 9,950 9,870 4,382 43,423,465 2021-11-15
865 9,995 9,615 9,800 9,960 3,641 35,984,920 2021-11-16
866 9,850 9,600 9,630 9,725 4,035 39,137,970 2021-11-17
867 9,845 9,410 9,450 9,810 1,167 11,303,985 2021-11-18
868 9,800 9,500 9,505 9,680 3,516 33,617,070 2021-11-19
869 9,695 9,600 9,680 9,690 2,109 20,428,465 2021-11-22
870 9,600 9,350 9,415 9,555 2,447 23,237,120 2021-11-23
871 9,500 9,310 9,310 9,500 908 8,528,920 2021-11-24
872 9,525 9,310 9,495 9,520 1,397 13,220,305 2021-11-25
873 9,500 9,005 9,495 9,430 3,028 28,280,555 2021-11-29
874 9,395 9,100 9,105 9,295 7,169 66,427,380 2021-11-30
875 9,345 9,000 9,200 9,215 2,468 22,764,625 2021-12-01
876 9,295 8,910 9,005 9,175 34,474 310,551,980 2021-12-02
877 9,185 8,920 8,920 9,180 7,823 71,462,430 2021-12-03
878 9,140 8,905 8,950 9,140 9,954 90,772,715 2021-12-06
879 9,100 8,980 9,100 9,045 4,446 40,197,990 2021-12-07
880 9,140 8,950 8,980 9,125 7,073 64,463,050 2021-12-08
881 9,150 9,000 9,000 9,120 1,575 14,327,630 2021-12-09
882 9,120 9,000 9,050 9,120 11,794 107,368,630 2021-12-10
883 9,150 9,000 9,000 9,110 8,210 74,797,880 2021-12-13
884 9,190 9,015 9,100 9,160 10,655 97,374,045 2021-12-14
885 9,180 9,000 9,100 9,120 2,902 26,239,170 2021-12-15
886 9,160 8,990 9,000 9,115 2,606 23,708,425 2021-12-16
887 9,150 8,800 9,000 9,005 3,111 28,026,330 2021-12-17
888 9,100 8,885 8,885 9,090 91,208 828,956,735 2021-12-20
889 9,100 8,900 9,010 9,040 77,656 701,991,580 2021-12-21
890 9,000 8,850 8,850 8,990 47,369 425,706,825 2021-12-22
891 9,000 8,830 9,000 8,990 77,673 698,225,930 2021-12-23
892 9,000 8,850 8,950 8,985 92,252 829,056,950 2021-12-24
893 9,000 8,850 8,850 8,990 79,991 718,883,020 2021-12-27
894 9,200 8,900 9,000 9,070 5,095 46,001,270 2021-12-28
895 9,100 8,915 8,915 9,080 1,841 16,673,190 2021-12-30
896 9,800 8,960 9,100 9,785 14,312 138,689,870 2021-12-31
897 9,300 8,915 9,015 9,060 3,945 35,748,680 2022-01-03
898 9,140 8,920 9,140 9,060 6,839 61,824,545 2022-01-04
899 9,060 8,915 8,925 9,025 101,129 912,864,165 2022-01-05
900 9,090 8,900 8,950 9,080 109,438 993,501,225 2022-01-06
901 9,000 8,800 8,825 8,990 112,118 1,007,662,095 2022-01-07
902 9,000 8,810 8,900 8,995 115,471 1,037,967,185 2022-01-10
903 8,995 8,750 8,820 8,985 112,509 1,010,531,310 2022-01-11
904 8,995 8,765 8,770 8,990 112,526 1,011,272,435 2022-01-12
905 8,995 8,700 8,780 8,990 112,454 1,010,763,200 2022-01-13
906 8,990 7,900 8,725 8,840 144,671 1,261,036,065 2022-01-14
907 8,700 7,515 7,955 8,470 159,787 1,335,550,020 2022-01-17
908 8,750 8,000 8,185 8,700 107,159 929,347,390 2022-01-18
909 8,750 8,260 8,270 8,730 73,752 643,525,870 2022-01-19
910 8,690 8,250 8,260 8,680 55,877 484,279,545 2022-01-20
911 8,500 8,000 8,270 8,380 3,028 25,356,340 2022-01-21
912 8,450 7,850 7,850 8,105 1,645 13,287,555 2022-01-24
913 8,245 7,800 7,875 7,870 2,529 19,934,690 2022-01-25
914 7,995 7,610 7,800 7,765 5,324 41,350,760 2022-01-26
915 7,800 7,480 7,700 7,560 5,623 42,499,345 2022-01-27
916 7,590 7,320 7,450 7,410 2,580 19,174,370 2022-01-28
917 7,495 7,200 7,330 7,360 4,685 34,440,195 2022-01-31
918 7,355 6,990 7,175 7,115 7,507 53,066,565 2022-02-01
919 6,800 6,050 6,450 6,295 36,557 225,319,255 2022-02-07
920 6,000 5,355 6,000 5,600 24,081 133,066,175 2022-02-08
921 5,400 5,250 5,360 5,345 24,755 132,324,670 2022-02-09
922 6,145 5,325 5,325 6,045 22,322 126,816,480 2022-02-10
923 6,950 6,100 6,100 6,950 17,769 117,753,240 2022-02-11
924 7,990 6,960 6,960 7,990 21,497 161,074,565 2022-02-14
925 8,500 7,050 8,000 7,840 33,011 266,991,290 2022-02-15
926 7,670 7,010 7,670 7,290 8,482 62,327,905 2022-02-16
927 7,200 7,010 7,105 7,120 6,809 48,355,160 2022-02-18
928 7,005 6,505 7,000 6,915 9,864 67,830,490 2022-02-21
929 6,700 6,045 6,700 6,425 14,279 92,367,175 2022-02-22
930 6,250 6,000 6,100 6,185 9,084 55,285,285 2022-02-23
931 6,150 5,950 6,005 6,005 4,144 24,947,665 2022-02-24
932 6,000 5,600 5,900 5,925 6,685 39,093,060 2022-02-25
933 6,210 5,925 5,925 6,150 9,129 54,951,440 2022-02-28
934 6,190 6,000 6,100 6,070 4,366 26,600,565 2022-03-01
935 6,100 5,995 6,005 6,065 12,930 78,283,640 2022-03-02
936 6,000 5,970 5,995 5,975 4,276 25,584,950 2022-03-03
937 6,000 5,850 5,970 5,960 7,359 43,608,165 2022-03-04
938 5,900 5,700 5,880 5,815 7,390 43,012,340 2022-03-07
939 5,710 5,500 5,700 5,600 7,257 40,722,380 2022-03-09
940 5,600 5,405 5,530 5,535 5,865 32,418,275 2022-03-10
941 5,400 5,305 5,400 5,395 4,544 24,473,550 2022-03-11
942 5,320 4,700 5,320 5,000 11,568 58,948,445 2022-03-14
943 4,999 4,601 4,806 4,905 10,918 52,053,073 2022-03-15
944 4,900 4,692 4,800 4,750 10,359 49,421,216 2022-03-16
945 4,800 4,690 4,695 4,800 5,108 24,333,294 2022-03-17
946 4,900 4,690 4,800 4,855 5,880 28,026,768 2022-03-18
947 5,100 4,900 4,900 5,065 9,462 47,313,034 2022-03-21
948 5,815 5,100 5,100 5,505 16,478 87,404,910 2022-03-22
949 6,325 5,520 5,520 6,160 7,863 47,923,095 2022-03-23
950 6,180 5,550 6,100 5,930 7,396 44,311,830 2022-03-24
951 5,795 5,450 5,535 5,695 8,007 44,693,965 2022-03-25
952 5,730 5,200 5,500 5,485 5,987 32,928,925 2022-03-28
953 5,400 5,065 5,200 5,305 3,353 17,466,715 2022-03-29
954 5,370 5,055 5,135 5,130 3,983 20,511,195 2022-03-30
955 5,170 5,130 5,150 5,155 4,315 22,229,440 2022-03-31
956 5,350 5,050 5,170 5,215 10,285 53,159,765 2022-04-01
957 5,320 5,100 5,200 5,295 6,564 34,205,910 2022-04-04
958 5,200 5,100 5,110 5,175 3,702 19,040,660 2022-04-05
959 5,200 5,100 5,100 5,190 8,790 45,407,680 2022-04-06
960 5,115 5,060 5,100 5,085 3,618 18,419,575 2022-04-07
961 5,200 5,000 5,040 5,140 3,726 18,871,850 2022-04-08
962 5,140 4,900 5,055 5,090 6,256 31,632,845 2022-04-11
963 5,090 4,810 5,000 4,990 7,490 37,149,306 2022-04-12
964 5,000 4,780 5,000 4,929 6,410 31,201,861 2022-04-13
965 5,000 4,800 4,998 4,998 36,741 183,595,110 2022-04-14
966 4,920 4,802 4,900 4,899 5,050 24,706,177 2022-04-15
967 5,050 4,800 4,820 5,010 5,008 24,397,656 2022-04-18
968 5,070 4,803 4,900 5,055 3,385 16,959,798 2022-04-19
969 5,000 4,820 4,820 4,978 4,299 21,242,678 2022-04-20
970 5,000 4,800 4,850 4,963 3,084 15,046,085 2022-04-21
971 4,998 4,804 4,830 4,981 2,464 12,179,465 2022-04-22
972 4,989 4,850 4,900 4,954 4,558 22,467,933 2022-04-25
973 5,050 4,856 4,856 5,000 32,130 160,543,687 2022-04-26
974 5,400 5,000 5,000 5,315 5,275 27,697,875 2022-04-27
975 5,390 4,989 5,155 5,325 20,336 108,001,310 2022-04-28
976 5,295 5,000 5,155 5,245 4,061 21,202,915 2022-04-29
977 5,100 4,851 5,100 5,015 14,062 70,576,451 2022-05-02
978 4,820 4,761 4,802 4,783 10,693 51,261,858 2022-05-03
979 4,770 4,650 4,761 4,732 4,666 22,103,917 2022-05-04
980 4,720 4,645 4,650 4,717 3,572 16,722,238 2022-05-05
981 4,700 4,650 4,700 4,684 2,127 9,947,788 2022-05-06
982 4,645 4,291 4,645 4,616 30,329 139,564,919 2022-05-09
983 4,545 4,304 4,350 4,544 65,939 298,442,876 2022-05-10
984 4,499 4,110 4,300 4,465 9,893 43,281,984 2022-05-11
985 4,399 4,000 4,100 4,270 9,719 40,258,096 2022-05-12
986 4,250 4,000 4,000 4,239 125,279 529,996,262 2022-05-13
987 3,800 3,600 3,799 3,693 9,511 35,143,077 2022-05-17
988 3,799 3,635 3,650 3,705 7,862 28,990,595 2022-05-18
989 3,799 3,611 3,650 3,762 5,574 20,565,719 2022-05-19
990 3,999 3,680 3,710 3,995 3,996 15,548,663 2022-05-20
991 4,000 3,799 4,000 3,872 5,887 22,888,058 2022-05-16
992 3,985 3,720 3,800 3,967 26,759 105,539,278 2022-05-23
993 3,899 3,701 3,720 3,882 3,166 11,990,413 2022-05-24
994 3,894 3,700 3,800 3,758 3,810 14,323,804 2022-05-25
995 3,750 3,690 3,750 3,739 3,924 14,631,077 2022-05-26
996 3,730 3,650 3,730 3,687 2,785 10,289,841 2022-05-27
997 3,601 3,220 3,601 3,355 8,517 29,234,773 2022-05-30
998 3,399 3,255 3,255 3,275 6,738 22,059,255 2022-05-31
999 3,260 3,250 3,255 3,256 3,078 10,018,023 2022-06-02
1000 3,230 3,185 3,220 3,215 7,880 25,329,488 2022-06-03
1001 3,599 3,236 3,236 3,577 12,283 41,689,038 2022-06-06
1002 4,113 3,512 3,512 4,095 18,510 72,000,188 2022-06-07
1003 4,609 4,150 4,150 4,526 14,745 65,822,546 2022-06-08
1004 4,845 4,501 4,501 4,723 8,128 38,054,279 2022-06-09
1005 4,750 4,300 4,501 4,477 5,050 22,874,809 2022-06-10
1006 4,150 3,806 4,150 3,973 36,697 146,297,698 2022-06-13
1007 3,745 3,500 3,745 3,605 12,877 46,254,707 2022-06-15
1008 3,808 3,405 3,410 3,757 2,895 10,383,504 2022-06-16
1009 3,850 3,610 3,610 3,696 9,022 33,591,976 2022-06-17
1010 3,790 3,600 3,621 3,627 6,123 22,199,996 2022-06-20
1011 3,600 3,500 3,600 3,548 5,083 18,168,642 2022-06-21
1012 3,500 3,400 3,455 3,464 2,201 7,582,120 2022-06-22
1013 3,500 3,300 3,406 3,433 7,813 26,564,637 2022-06-23
1014 3,400 3,247 3,351 3,349 6,219 20,570,025 2022-06-24
1015 3,499 3,270 3,270 3,486 2,158 7,210,046 2022-06-27
1016 3,445 3,278 3,300 3,443 2,560 8,585,584 2022-06-28
1017 3,350 3,290 3,350 3,339 2,271 7,531,729 2022-06-29
1018 3,400 3,295 3,350 3,323 1,749 5,846,958 2022-06-30
1019 3,430 3,280 3,281 3,324 3,966 13,138,774 2022-07-01
1020 3,400 3,282 3,400 3,322 3,093 10,298,913 2022-07-04
1021 3,330 3,285 3,300 3,328 24,416 81,119,309 2022-07-05
1022 3,333 3,285 3,286 3,319 4,233 13,952,323 2022-07-06
1023 3,397 3,285 3,333 3,364 4,398 14,693,107 2022-07-07
1024 3,718 3,400 3,406 3,590 1,875 6,591,990 2022-07-08
1025 3,690 3,400 3,590 3,495 2,932 10,271,037 2022-07-18
1026 3,520 3,400 3,410 3,435 2,816 9,778,624 2022-07-19
1027 3,500 3,400 3,400 3,478 5,796 20,006,573 2022-07-20
1028 3,479 3,401 3,401 3,407 2,109 7,204,627 2022-07-21
1029 3,450 3,402 3,403 3,450 3,056 10,489,634 2022-07-22
1030 3,484 3,380 3,450 3,475 4,554 15,686,676 2022-07-25
1031 3,499 3,381 3,410 3,417 10,338 35,345,944 2022-07-26
1032 3,498 3,400 3,420 3,481 7,816 27,164,927 2022-07-27
1033 3,497 3,400 3,400 3,495 1,454 4,999,494 2022-07-28
1034 3,490 3,400 3,450 3,404 2,236 7,669,398 2022-07-29
1035 3,450 3,390 3,401 3,444 148,585 511,625,815 2022-08-01
1036 3,469 3,400 3,450 3,440 2,614 8,999,318 2022-08-02
1037 3,485 3,400 3,400 3,481 4,968 17,235,101 2022-08-03
1038 3,500 3,404 3,485 3,444 3,310 11,510,452 2022-08-04
1039 3,470 3,395 3,450 3,408 5,228 17,809,975 2022-08-05
1040 3,425 3,395 3,425 3,404 2,023 6,891,983 2022-08-08
1041 3,400 3,380 3,400 3,387 6,621 22,436,449 2022-08-09
1042 3,380 3,300 3,355 3,343 2,355 7,881,421 2022-08-10
1043 3,350 3,300 3,301 3,342 4,993 16,490,429 2022-08-11
1044 3,330 3,290 3,300 3,308 2,345 7,735,717 2022-08-12
1045 3,349 3,252 3,290 3,327 4,280 14,101,697 2022-08-15
1046 3,305 3,256 3,300 3,301 2,419 7,975,160 2022-08-16
1047 3,348 3,280 3,300 3,307 18,692 61,811,519 2022-08-17
1048 3,348 3,300 3,348 3,339 1,346 4,492,645 2022-08-18
1049 3,340 3,300 3,300 3,301 2,038 6,730,374 2022-08-19
1050 3,349 3,270 3,300 3,291 4,734 15,680,789 2022-08-22
1051 3,299 3,280 3,280 3,289 2,252 7,402,924 2022-08-23
1052 3,276 3,265 3,275 3,266 1,797 5,875,614 2022-08-24
1053 3,271 3,200 3,266 3,226 9,668 31,234,451 2022-08-25
1054 3,220 3,199 3,220 3,199 3,241 10,404,860 2022-08-26
1055 3,300 3,100 3,155 3,279 5,513 17,658,108 2022-08-29
1056 3,290 3,150 3,180 3,273 2,018 6,456,374 2022-08-30
1057 3,270 3,155 3,210 3,220 3,727 12,038,868 2022-08-31
1058 3,239 3,156 3,156 3,235 6,112 19,645,744 2022-09-01
1059 3,235 3,180 3,180 3,188 1,634 5,207,984 2022-09-02
1060 3,235 3,181 3,200 3,221 4,141 13,307,882 2022-09-05
1061 3,200 3,182 3,182 3,191 2,179 6,946,704 2022-09-06
1062 3,190 3,162 3,190 3,178 2,313 7,362,168 2022-09-07
1063 3,195 3,100 3,163 3,180 4,889 15,362,721 2022-09-08
1064 3,200 3,180 3,195 3,197 1,178 3,765,116 2022-09-09
1065 3,197 3,185 3,190 3,197 2,966 9,475,610 2022-09-12
1066 3,197 3,150 3,183 3,188 3,098 9,858,811 2022-09-13
1067 3,180 3,110 3,150 3,138 1,970 6,199,286 2022-09-14
1068 3,117 3,052 3,110 3,104 5,479 16,990,442 2022-09-15
1069 3,180 3,001 3,001 3,170 53,384 168,991,478 2022-09-16
1070 3,170 3,000 3,170 3,167 8,320 25,155,176 2022-09-19
1071 3,160 3,100 3,160 3,141 1,982 6,237,768 2022-09-20
1072 3,160 3,050 3,160 3,157 1,049 3,301,109 2022-09-21
1073 3,160 3,105 3,159 3,159 1,163 3,673,904 2022-09-22
1074 3,165 3,150 3,160 3,165 1,671 5,281,603 2022-09-23
1075 3,169 3,105 3,160 3,166 1,821 5,751,873 2022-09-26
1076 3,160 3,150 3,160 3,159 1,762 5,558,875 2022-09-27
1077 3,150 3,056 3,100 3,143 1,638 5,107,615 2022-09-28
1078 3,150 3,100 3,100 3,124 1,797 5,593,140 2022-09-29
1079 3,132 3,057 3,130 3,127 1,865 5,806,924 2022-09-30
1080 3,100 3,052 3,100 3,059 3,944 12,094,109 2022-10-03
1081 3,090 2,913 3,050 3,085 5,876 17,764,717 2022-10-04
1082 3,090 2,921 3,050 3,087 5,224 15,734,338 2022-10-05
1083 3,160 3,100 3,115 3,152 5,628 17,532,001 2022-10-06
1084 3,170 3,100 3,160 3,164 1,638 5,162,130 2022-10-07
1085 3,170 3,100 3,150 3,170 2,645 8,348,341 2022-10-10
1086 3,199 3,101 3,103 3,193 1,021 3,216,906 2022-10-11
1087 3,670 3,115 3,115 3,598 6,328 21,759,587 2022-10-12
1088 3,595 3,400 3,400 3,473 6,802 23,820,821 2022-10-13
1089 3,575 3,420 3,450 3,568 2,488 8,797,549 2022-10-14
1090 3,575 3,306 3,420 3,491 5,331 18,122,090 2022-10-17
1091 3,540 3,305 3,305 3,497 2,539 8,573,048 2022-10-18
1092 3,540 3,351 3,386 3,498 2,436 8,475,244 2022-10-19
1093 3,548 3,401 3,401 3,546 1,928 6,728,522 2022-10-20
1094 3,550 3,400 3,402 3,548 1,864 6,482,918 2022-10-21
1095 3,547 3,368 3,370 3,539 55,375 195,255,766 2022-10-24
1096 3,544 3,368 3,368 3,532 2,171 7,413,522 2022-10-25
1097 3,500 3,382 3,386 3,499 1,960 6,778,255 2022-10-26
1098 3,530 3,385 3,450 3,501 2,033 7,082,935 2022-10-27
1099 3,542 3,400 3,500 3,521 1,164 4,074,441 2022-10-28
1100 3,542 3,390 3,450 3,443 5,702 19,620,439 2022-10-31
1101 3,421 3,389 3,420 3,412 1,774 6,037,737 2022-11-01
1102 3,450 3,400 3,450 3,425 1,906 6,525,710 2022-11-02
1103 3,530 3,430 3,450 3,529 2,518 8,739,782 2022-11-03
1104 3,541 3,430 3,500 3,503 1,621 5,663,683 2022-11-04
1105 3,500 3,421 3,425 3,497 3,180 10,939,032 2022-11-07
1106 3,480 3,415 3,420 3,455 2,815 9,647,916 2022-11-08
1107 3,510 3,390 3,400 3,472 12,268 42,167,325 2022-11-09
1108 3,405 3,390 3,390 3,402 2,612 8,868,065 2022-11-10
1109 3,400 3,380 3,400 3,400 1,969 6,674,755 2022-11-11
1110 3,400 3,350 3,376 3,380 1,800 6,066,250 2022-11-14
1111 3,400 3,307 3,350 3,395 6,784 22,984,996 2022-11-15
1112 3,400 3,305 3,305 3,382 18,540 62,625,211 2022-11-16
1113 3,399 3,250 3,306 3,372 2,948 9,900,217 2022-11-17
1114 3,398 3,252 3,253 3,286 4,289 14,200,960 2022-11-18
1115 3,500 3,260 3,270 3,399 10,976 37,015,051 2022-11-21
1116 3,449 3,261 3,310 3,433 2,630 8,845,053 2022-11-22
1117 3,380 3,280 3,380 3,328 3,004 10,103,907 2022-11-23
1118 3,444 3,265 3,283 3,436 2,965 9,918,963 2022-11-25
1119 3,399 3,270 3,270 3,350 3,031 10,110,868 2022-11-28
1120 3,392 3,271 3,273 3,383 1,597 5,356,791 2022-11-29
1121 3,350 3,280 3,285 3,312 2,595 8,542,948 2022-11-30
1122 3,344 3,283 3,286 3,300 5,753 18,998,655 2022-12-01
1123 3,345 3,295 3,295 3,344 1,139 3,786,555 2022-12-02
1124 3,344 3,280 3,344 3,338 6,448 21,369,551 2022-12-05
1125 3,339 3,280 3,280 3,309 6,458 21,391,775 2022-12-06
1126 3,339 3,310 3,310 3,322 6,197 20,627,833 2022-12-07
1127 3,820 3,316 3,316 3,819 13,420 47,086,050 2022-12-08
1128 4,391 4,000 4,000 4,391 18,908 82,184,875 2022-12-09
1129 5,045 4,800 4,800 5,045 29,336 147,112,166 2022-12-12
1130 5,545 4,900 5,060 5,035 71,183 369,542,930 2022-12-13
1131 5,035 4,299 5,035 4,444 32,659 148,190,347 2022-12-14
1132 4,350 3,900 4,299 4,305 4,708 19,860,170 2022-12-15
1133 4,950 4,300 4,300 4,808 7,940 37,092,917 2022-12-16
1134 4,900 4,501 4,800 4,817 16,833 81,088,305 2022-12-19
1135 4,900 4,500 4,850 4,791 6,206 29,067,103 2022-12-20
1136 4,791 4,400 4,790 4,682 50,387 235,616,473 2022-12-21
1137 4,600 4,453 4,460 4,592 14,318 65,477,264 2022-12-22
1138 4,553 4,430 4,500 4,542 15,275 69,188,418 2022-12-23
1139 4,650 4,301 4,500 4,564 39,272 178,412,061 2022-12-26
1140 4,679 4,401 4,550 4,676 64,379 299,774,570 2022-12-27
1141 4,940 4,520 4,600 4,732 20,994 98,331,741 2022-12-28
1142 4,999 4,700 4,700 4,880 8,297 40,543,026 2022-12-30
1143 4,700 4,410 4,700 4,590 14,869 68,455,165 2023-01-02
1144 4,599 4,410 4,411 4,499 2,746 12,237,271 2023-01-03
1145 4,700 4,450 4,450 4,587 5,804 26,476,740 2023-01-04
1146 4,579 4,450 4,480 4,498 3,341 15,018,372 2023-01-05
1147 4,499 4,405 4,461 4,475 5,938 26,501,038 2023-01-06
1148 4,460 4,305 4,400 4,424 4,074 17,913,875 2023-01-09
1149 4,400 4,320 4,400 4,341 4,344 18,885,658 2023-01-10
1150 4,390 4,325 4,380 4,369 1,429 6,250,930 2023-01-11
1151 4,400 4,326 4,370 4,398 2,413 10,580,600 2023-01-12
1152 4,330 4,325 4,328 4,327 9,394 40,649,074 2023-01-13
1153 4,327 4,001 4,327 4,099 4,418 18,367,945 2023-01-16
1154 4,016 3,961 4,016 3,981 5,552 22,189,159 2023-01-17
1155 4,100 3,903 4,000 3,909 15,272 60,205,885 2023-01-18
1156 3,969 3,910 3,910 3,918 4,689 18,341,610 2023-01-19
1157 3,969 3,920 3,968 3,961 1,284 5,082,960 2023-01-20
1158 3,950 3,910 3,920 3,913 3,952 15,499,702 2023-01-23
1159 3,938 3,900 3,911 3,930 4,215 16,502,656 2023-01-24
1160 3,880 3,700 3,880 3,725 5,657 21,360,207 2023-01-25
1161 3,695 3,580 3,580 3,671 3,446 12,498,098 2023-01-26
1162 3,700 3,631 3,650 3,692 4,564 16,731,749 2023-01-27
1163 3,750 3,650 3,650 3,717 3,745 13,820,026 2023-01-30
1164 3,950 3,745 3,745 3,879 4,214 16,112,911 2023-01-31
1165 3,949 3,850 3,900 3,911 2,989 11,678,850 2023-02-01
1166 3,900 3,851 3,895 3,863 1,856 7,190,650 2023-02-02
1167 3,882 3,820 3,882 3,834 1,364 5,243,350 2023-02-03
1168 3,820 3,695 3,800 3,790 4,680 17,607,224 2023-02-06
1169 3,899 3,705 3,705 3,877 6,876 26,362,505 2023-02-07
1170 3,889 3,750 3,850 3,811 1,540 5,866,489 2023-02-08
1171 3,808 3,706 3,801 3,806 4,241 16,035,213 2023-02-09
1172 3,800 3,712 3,716 3,721 3,323 12,399,927 2023-02-10
1173 3,789 3,690 3,705 3,777 33,257 125,132,760 2023-02-13
1174 3,700 3,628 3,690 3,689 4,771 17,581,897 2023-02-14
1175 3,628 3,565 3,626 3,611 9,560 34,412,655 2023-02-15
1176 3,628 3,580 3,610 3,622 5,024 18,136,576 2023-02-16
1177 3,689 3,600 3,600 3,649 7,749 28,247,386 2023-02-17
1178 3,799 3,698 3,698 3,751 73,868 276,697,319 2023-02-20
1179 3,790 3,701 3,701 3,737 8,319 31,072,037 2023-02-24
1180 3,799 3,707 3,722 3,782 9,741 36,710,159 2023-02-27
1181 3,770 3,690 3,722 3,748 6,125 22,837,469 2023-02-28
1182 3,708 3,208 3,702 3,590 4,820 17,371,153 2023-03-01
1183 3,708 3,598 3,700 3,690 10,604 39,133,928 2023-03-02
1184 3,700 3,621 3,700 3,698 2,216 8,107,858 2023-03-03
1185 3,650 3,455 3,600 3,556 3,307 11,819,897 2023-03-06
1186 3,570 3,500 3,500 3,568 9,930 35,295,498 2023-03-07
1187 3,578 3,400 3,500 3,542 3,853 13,545,952 2023-03-09
1188 3,535 3,416 3,416 3,519 16,548 58,115,164 2023-03-10
1189 3,500 3,410 3,450 3,414 4,455 15,328,021 2023-03-13
1190 3,498 3,363 3,409 3,489 44,844 156,220,865 2023-03-14
1191 3,490 3,300 3,382 3,475 5,770 19,440,373 2023-03-15
1192 3,450 3,331 3,449 3,446 26,542 91,432,799 2023-03-16
1193 3,420 3,316 3,420 3,339 4,377 14,624,839 2023-03-17
1194 3,350 3,311 3,350 3,348 13,707 45,879,703 2023-03-20
1195 3,349 3,312 3,349 3,331 1,948 6,507,851 2023-03-21
1196 3,477 3,300 3,310 3,380 9,248 30,960,708 2023-03-22
1197 3,450 3,329 3,380 3,380 1,358 4,606,704 2023-03-23
1198 3,406 3,340 3,400 3,389 10,123 34,285,735 2023-03-24
1199 3,384 3,302 3,384 3,330 5,841 19,498,980 2023-03-27
1200 3,354 3,300 3,300 3,353 47,741 160,003,576 2023-03-28
1201 3,375 3,307 3,307 3,362 1,634 5,473,360 2023-03-29
1202 3,370 3,250 3,307 3,361 152,286 511,795,789 2023-03-30
1203 3,360 3,201 3,201 3,346 1,239 4,089,841 2023-03-31
1204 3,368 3,314 3,346 3,354 5,475 18,329,859 2023-04-03
1205 3,329 3,311 3,329 3,319 3,402 11,289,478 2023-04-04
1206 3,310 3,250 3,310 3,290 27,814 91,541,430 2023-04-05
1207 3,310 3,205 3,213 3,308 3,387 10,985,563 2023-04-06
1208 3,200 3,100 3,200 3,151 3,613 11,415,897 2023-04-07
1209 3,100 3,001 3,001 3,097 2,386 7,306,596 2023-04-10
1210 3,300 3,070 3,099 3,287 61,558 191,578,164 2023-04-11
1211 3,280 3,101 3,280 3,114 1,870 5,866,709 2023-04-12
1212 3,279 3,080 3,199 3,278 8,140 25,749,770 2023-04-13
1213 3,199 3,082 3,082 3,159 1,703 5,322,799 2023-04-14
1214 3,290 3,080 3,088 3,183 4,268 13,387,952 2023-04-17
1215 3,150 3,080 3,112 3,127 2,254 7,046,234 2023-04-18
1216 3,289 3,100 3,101 3,251 982 3,101,892 2023-04-19
1217 3,289 3,115 3,115 3,276 9,030 29,549,393 2023-04-20
1218 3,283 3,184 3,184 3,257 531 1,718,939 2023-04-21
1219 3,283 3,155 3,155 3,276 3,696 11,903,173 2023-04-24
1220 3,300 3,215 3,230 3,289 8,711 28,587,410 2023-04-25
1221 3,333 3,292 3,300 3,329 18,099 60,155,635 2023-04-26
1222 3,649 3,351 3,351 3,621 5,719 20,301,766 2023-04-27
1223 3,636 3,407 3,550 3,557 9,996 35,373,950 2023-04-28
1224 3,560 3,405 3,560 3,530 3,298 11,627,012 2023-05-01
1225 3,504 3,420 3,420 3,496 4,186 14,611,563 2023-05-02
1226 3,499 3,420 3,425 3,498 2,305 7,911,659 2023-05-03
1227 3,499 3,380 3,498 3,418 3,182 10,939,455 2023-05-04
1228 3,460 3,381 3,400 3,434 3,372 11,521,665 2023-05-05
1229 3,400 3,350 3,382 3,364 2,506 8,477,131 2023-05-08
1230 3,388 3,200 3,333 3,372 8,444 28,241,281 2023-05-09
1231 3,400 3,170 3,170 3,378 3,856 12,764,933 2023-05-10
1232 3,390 3,161 3,205 3,313 1,790 5,900,395 2023-05-11
1233 3,370 3,200 3,370 3,355 1,171 3,930,948 2023-05-12
1234 3,369 3,221 3,369 3,290 747 2,479,209 2023-05-15
1235 3,299 3,175 3,270 3,248 3,606 11,584,283 2023-05-16
1236 3,290 3,175 3,175 3,246 850 2,738,261 2023-05-17
1237 3,290 3,175 3,177 3,208 2,874 9,198,215 2023-05-18
1238 3,171 3,021 3,171 3,082 7,577 23,588,050 2023-05-19
1239 3,149 3,052 3,085 3,148 8,353 26,167,005 2023-05-22
1240 3,171 3,126 3,144 3,136 4,959 15,598,114 2023-05-23
1241 3,125 3,085 3,103 3,107 2,066 6,414,128 2023-05-24
1242 3,124 3,050 3,120 3,108 1,745 5,399,456 2023-05-25
1243 3,124 3,053 3,053 3,099 3,476 10,755,534 2023-05-26
1244 3,124 3,050 3,100 3,104 3,779 11,592,761 2023-05-29
1245 3,124 3,050 3,100 3,093 1,546 4,771,193 2023-05-30
1246 3,289 3,105 3,110 3,162 9,919 31,257,747 2023-05-31
1247 3,285 3,150 3,200 3,277 1,391 4,503,845 2023-06-02
1248 3,296 3,185 3,185 3,293 2,367 7,704,079 2023-06-05
1249 3,296 3,170 3,201 3,195 7,032 22,548,158 2023-06-06
1250 3,200 3,123 3,123 3,198 1,682 5,286,754 2023-06-07
1251 3,249 3,150 3,200 3,229 30,775 99,138,875 2023-06-08
1252 3,229 3,133 3,133 3,194 2,530 7,937,409 2023-06-09
1253 3,150 3,122 3,134 3,124 7,690 24,064,717 2023-06-12
1254 3,123 3,038 3,123 3,056 13,275 40,858,598 2023-06-13
1255 3,080 3,042 3,056 3,074 11,664 35,833,966 2023-06-14
1256 3,040 3,034 3,040 3,040 6,779 20,607,298 2023-06-15
1257 3,040 3,019 3,036 3,035 2,947 8,937,840 2023-06-16
1258 3,035 3,016 3,035 3,023 3,918 11,853,585 2023-06-19
1259 3,245 3,020 3,020 3,151 136,777 430,236,429 2023-06-20
1260 3,300 3,160 3,160 3,283 23,229 75,613,646 2023-06-21
1261 3,495 3,106 3,222 3,331 8,411 28,014,393 2023-06-22
1262 3,490 3,399 3,400 3,475 5,231 18,035,687 2023-06-23
1263 3,478 3,318 3,411 3,477 7,080 24,174,490 2023-06-26
1264 3,416 3,319 3,330 3,411 3,698 12,410,910 2023-06-27
1265 3,447 3,320 3,325 3,444 3,249 11,069,015 2023-06-28
1266 3,400 3,275 3,378 3,341 3,308 11,072,449 2023-06-29
1267 3,429 3,349 3,350 3,403 4,232 14,285,511 2023-06-30
1268 3,429 3,340 3,358 3,369 2,189 7,367,394 2023-07-03
1269 3,350 3,300 3,310 3,331 4,133 13,718,960 2023-07-04
1270 3,333 3,280 3,300 3,332 1,196 3,967,554 2023-07-05
1271 3,439 3,255 3,285 3,414 9,838 32,971,969 2023-07-07
1272 3,350 3,281 3,300 3,322 4,235 14,002,616 2023-07-17
1273 3,325 3,286 3,300 3,314 3,114 10,276,651 2023-07-18
1274 3,289 3,286 3,289 3,288 1,216 3,998,766 2023-07-19
1275 3,290 3,285 3,286 3,287 1,851 6,085,904 2023-07-20
1276 3,290 3,284 3,284 3,289 3,680 12,089,309 2023-07-21
1277 3,287 3,269 3,283 3,279 1,685 5,528,462 2023-07-24
1278 3,265 3,255 3,265 3,255 6,673 21,727,980 2023-07-25
1279 3,287 3,265 3,265 3,282 3,329 10,919,646 2023-07-26
1280 3,260 3,201 3,260 3,219 1,958 6,324,821 2023-07-27
1281 3,250 3,201 3,250 3,208 5,834 18,719,925 2023-07-28
1282 3,333 3,280 3,300 3,301 3,862 12,743,446 2023-07-06
1283 3,201 3,192 3,201 3,197 3,841 12,285,939 2023-07-31
1284 3,192 3,161 3,189 3,178 2,768 8,808,661 2023-08-01
1285 3,161 3,126 3,161 3,154 829 2,614,613 2023-08-02
1286 3,139 3,126 3,139 3,134 853 2,673,924 2023-08-03
1287 3,150 3,000 3,134 3,074 8,746 26,937,718 2023-08-04
1288 3,150 3,003 3,150 3,148 3,217 9,838,752 2023-08-07
1289 3,150 3,086 3,125 3,142 1,449 4,519,228 2023-08-08
1290 3,087 3,078 3,086 3,085 3,620 11,161,674 2023-08-09
1291 3,080 3,071 3,080 3,075 2,844 8,752,352 2023-08-10
1292 3,082 2,975 3,080 3,080 16,552 50,048,303 2023-08-11
1293 3,060 3,015 3,015 3,056 858 2,614,068 2023-08-14
1294 3,100 3,039 3,039 3,060 4,870 14,871,189 2023-08-15
1295 3,100 3,040 3,070 3,099 6,291 19,263,369 2023-08-16
1296 3,098 3,046 3,046 3,098 1,669 5,094,784 2023-08-17
1297 3,100 3,037 3,050 3,044 1,597 4,876,389 2023-08-18
1298 3,098 3,031 3,040 3,038 3,234 9,844,825 2023-08-21
1299 3,099 3,031 3,031 3,080 1,432 4,360,523 2023-08-22
1300 3,090 3,034 3,039 3,088 1,740 5,304,860 2023-08-23
1301 3,088 3,034 3,035 3,075 1,501 4,571,807 2023-08-24
1302 3,089 3,035 3,070 3,079 2,084 6,375,378 2023-08-25
1303 3,109 3,051 3,089 3,105 3,975 12,274,198 2023-08-28
1304 3,191 3,060 3,065 3,108 2,926 9,051,585 2023-08-29
1305 3,100 3,083 3,100 3,095 1,580 4,889,160 2023-08-30
1306 3,100 3,090 3,100 3,100 2,328 7,214,414 2023-08-31
1307 3,100 3,050 3,100 3,076 3,385 10,421,991 2023-09-01
1308 3,100 3,037 3,038 3,063 2,401 7,341,016 2023-09-04
1309 3,078 3,040 3,040 3,068 1,248 3,808,624 2023-09-05
1310 3,076 3,035 3,035 3,061 10,798 32,785,795 2023-09-06
1311 3,074 3,035 3,040 3,070 1,147 3,489,819 2023-09-07
1312 3,120 3,028 3,035 3,088 13,762 42,375,027 2023-09-11
1313 3,100 3,035 3,035 3,090 2,925 8,901,311 2023-09-12
1314 3,100 3,042 3,050 3,056 3,561 10,891,202 2023-09-13
1315 3,150 3,060 3,060 3,118 4,177 12,900,791 2023-09-14
1316 3,118 3,050 3,050 3,099 6,493 20,080,904 2023-09-15
1317 3,058 3,036 3,058 3,050 1,830 5,580,662 2023-09-18
1318 3,050 3,037 3,040 3,039 2,277 6,936,920 2023-09-19
1319 3,050 3,030 3,036 3,035 3,883 11,794,385 2023-09-20
1320 3,050 3,028 3,050 3,032 1,491 4,528,047 2023-09-21
1321 3,050 3,030 3,036 3,035 3,883 11,794,385 2023-09-22
1322 3,030 3,020 3,020 3,030 3,663 11,072,050 2023-09-25
1323 3,145 3,038 3,038 3,099 12,311 37,836,236 2023-09-26
1324 3,133 3,040 3,050 3,107 2,774 8,479,966 2023-09-27
1325 3,192 3,052 3,129 3,125 4,471 13,968,557 2023-09-28
1326 3,187 3,051 3,051 3,180 4,874 15,303,390 2023-09-29
1327 3,182 3,073 3,073 3,169 10,139 31,943,588 2023-10-02
1328 3,168 3,050 3,101 3,147 4,270 13,205,930 2023-10-03
1329 3,135 3,050 3,135 3,068 3,437 10,631,429 2023-10-04
1330 3,149 3,055 3,066 3,135 2,572 7,990,859 2023-10-05
1331 3,140 3,074 3,136 3,093 1,758 5,435,289 2023-10-06
1332 3,130 3,065 3,070 3,092 2,332 7,186,303 2023-10-09
1333 3,088 3,052 3,071 3,065 1,456 4,466,992 2023-10-10
1334 3,088 3,040 3,050 3,079 61,217 188,412,039 2023-10-11
1335 3,080 3,060 3,061 3,075 642 1,972,314 2023-10-12
1336 3,096 3,060 3,060 3,095 1,264 3,896,779 2023-10-13
1337 3,090 3,051 3,055 3,080 51,715 159,258,562 2023-10-16
1338 3,090 3,052 3,054 3,067 5,933 18,172,480 2023-10-17
1339 3,097 3,052 3,052 3,054 438 1,338,959 2023-10-18
1340 3,096 3,040 3,054 3,044 4,252 12,945,529 2023-10-19
1341 3,096 3,040 3,044 3,094 1,123 3,431,772 2023-10-20
1342 3,093 3,050 3,050 3,079 1,390 4,268,979 2023-10-23
1343 3,092 3,050 3,054 3,062 68,873 211,408,259 2023-10-24
1344 3,080 3,050 3,050 3,080 2,793 8,523,957 2023-10-25
1345 3,100 3,050 3,050 3,100 5,591 17,303,655 2023-10-26
1346 3,100 3,050 3,061 3,079 10,400 31,995,436 2023-10-27
1347 3,080 3,050 3,080 3,068 2,632 8,071,630 2023-10-30
1348 3,099 3,045 3,045 3,095 1,869 5,737,025 2023-10-31
1349 3,097 3,040 3,095 3,079 1,357 4,158,909 2023-11-01
1350 3,090 3,041 3,041 3,083 1,684 5,148,266 2023-11-02
1351 3,090 3,043 3,085 3,089 1,125 3,451,482 2023-11-03
1352 3,089 3,050 3,050 3,089 2,294 7,013,865 2023-11-06
1353 3,050 3,039 3,043 3,041 5,372 16,345,922 2023-11-07
1354 3,050 3,039 3,039 3,050 956 2,911,775 2023-11-08
1355 3,050 3,039 3,050 3,042 849 2,583,922 2023-11-09
1356 3,050 3,039 3,049 3,050 557 1,696,471 2023-11-10
1357 3,050 3,035 3,040 3,040 3,110 9,453,557 2023-11-13
1358 3,035 3,033 3,035 3,033 2,149 6,520,295 2023-11-15
1359 3,035 3,028 3,030 3,035 1,551 4,701,362 2023-11-16
1360 3,035 3,028 3,030 3,033 3,101 9,404,842 2023-11-17
1361 3,035 3,023 3,033 3,031 3,694 11,191,704 2023-11-20
1362 3,032 3,006 3,025 3,021 6,251 18,843,799 2023-11-21
1363 3,031 3,010 3,021 3,030 2,621 7,937,409 2023-11-22
1364 3,025 3,007 3,010 3,022 6,616 19,923,064 2023-11-23
1365 3,030 3,008 3,012 3,030 975 2,938,183 2023-11-24
1366 3,030 3,010 3,030 3,013 2,634 7,941,264 2023-11-27
1367 3,029 3,015 3,015 3,025 6,710 20,295,507 2023-11-28
1368 3,020 3,014 3,017 3,015 2,433 7,339,691 2023-11-29
1369 3,017 3,007 3,013 3,016 5,923 17,845,570 2023-11-30
1370 3,017 3,008 3,008 3,017 4,931 14,868,245 2023-12-01
1371 3,016 3,007 3,010 3,015 5,428 16,359,190 2023-12-04
1372 3,250 3,010 3,010 3,109 10,802 33,323,961 2023-12-05
1373 3,298 3,106 3,200 3,190 7,289 23,195,812 2023-12-06
1374 3,452 3,200 3,200 3,423 9,921 33,365,702 2023-12-07
1375 3,650 3,361 3,361 3,576 95,514 334,559,111 2023-12-08
1376 3,648 3,465 3,501 3,571 2,818 10,002,078 2023-12-11
1377 3,580 3,373 3,500 3,553 3,336 11,795,938 2023-12-12
1378 3,555 3,401 3,480 3,448 4,848 16,816,549 2023-12-13
1379 3,519 3,403 3,403 3,506 3,768 13,123,545 2023-12-14
1380 3,500 3,485 3,500 3,494 2,243 7,837,233 2023-12-15
1381 3,500 3,444 3,461 3,482 2,969 10,333,680 2023-12-18
1382 3,578 3,460 3,460 3,529 13,449 47,182,742 2023-12-19
1383 3,535 3,485 3,500 3,502 1,849 6,476,812 2023-12-20
1384 3,520 3,490 3,500 3,500 5,470 19,142,180 2023-12-21
1385 3,510 3,401 3,475 3,495 10,077 35,178,525 2023-12-22
1386 3,500 3,401 3,406 3,463 3,781 13,098,199 2023-12-25
1387 3,460 3,300 3,420 3,445 9,128 31,120,289 2023-12-26
1388 3,500 3,411 3,450 3,486 11,904 41,417,510 2023-12-27
1389 3,616 3,400 3,488 3,506 53,212 188,322,272 2023-12-28
1390 3,450 3,300 3,301 3,448 4,812 16,219,646 2024-01-02
1391 3,400 3,250 3,311 3,399 3,810 12,741,861 2024-01-03
1392 3,390 3,321 3,321 3,382 1,276 4,310,080 2024-01-04
1393 3,380 3,262 3,311 3,378 37,623 125,923,387 2024-01-05
1394 3,379 3,300 3,312 3,357 4,248 14,139,728 2024-01-08
1395 3,379 3,271 3,350 3,331 15,688 52,224,020 2024-01-09
1396 3,070 3,035 3,035 3,054 1,348 4,104,583 2023-09-08
1397 3,309 3,230 3,236 3,308 5,854 18,993,512 2024-01-10
1398 3,297 3,150 3,200 3,297 1,857 5,971,084 2024-01-11
1399 3,297 3,200 3,250 3,291 9,178 30,183,535 2024-01-12
1400 3,295 3,111 3,200 3,194 2,761 8,836,939 2024-01-15
1401 3,297 3,153 3,247 3,274 3,899 12,757,982 2024-01-16
1402 3,300 3,180 3,241 3,258 6,061 19,760,662 2024-01-17
1403 3,299 3,200 3,200 3,273 471 1,534,145 2024-01-18
1404 3,268 3,120 3,205 3,193 2,276 7,284,520 2024-01-19
1405 3,265 3,100 3,130 3,110 4,215 13,176,809 2024-01-22
1406 3,248 3,100 3,100 3,141 7,977 24,939,332 2024-01-23
1407 3,189 3,058 3,100 3,173 1,883 5,885,713 2024-01-24
1408 3,100 3,034 3,100 3,087 4,104 12,529,128 2024-01-25
1409 3,099 3,051 3,098 3,090 1,367 4,219,221 2024-01-26
1410 3,090 3,000 3,080 3,073 5,079 15,423,007 2024-01-29
1411 3,087 3,022 3,033 3,082 1,483 4,520,065 2024-01-30
1412 3,085 3,000 3,033 3,082 40,043 123,048,457 2024-01-31
1413 3,074 3,006 3,022 3,028 2,526 7,649,876 2024-02-01
1414 3,030 3,021 3,021 3,029 2,679 8,107,908 2024-02-02
1415 3,020 3,018 3,020 3,020 1,328 4,010,420 2024-02-05
1416 3,030 3,016 3,020 3,028 1,870 5,652,917 2024-02-06
1417 3,030 3,015 3,020 3,027 2,191 6,619,166 2024-02-07
1418 3,084 3,016 3,027 3,073 25,614 78,680,148 2024-02-08
1419 3,084 3,015 3,015 3,080 1,482 4,524,380 2024-02-09
1420 3,075 3,071 3,071 3,075 413 1,269,174 2024-02-13
1421 3,075 3,050 3,050 3,060 573 1,750,828 2024-02-14
1422 3,075 3,050 3,050 3,071 520 1,590,916 2024-02-15
1423 3,089 3,070 3,075 3,083 2,767 8,526,688 2024-02-16
1424 3,070 3,004 3,066 3,025 3,616 10,952,601 2024-02-19
1425 3,070 3,030 3,030 3,059 2,212 6,731,173 2024-02-20
1426 3,060 3,035 3,060 3,053 1,319 4,031,984 2024-02-21
1427 3,069 3,039 3,040 3,048 1,163 3,541,007 2024-02-22
1428 3,065 3,037 3,041 3,043 7,570 23,049,180 2024-02-23
1429 3,060 3,034 3,037 3,036 2,443 7,423,100 2024-02-26
1430 3,040 3,017 3,039 3,032 4,244 12,880,969 2024-02-27
1431 3,039 3,000 3,025 3,032 3,026 9,107,285 2024-02-28
1432 3,030 3,010 3,030 3,022 2,993 9,039,096 2024-02-29
1433 3,029 3,010 3,029 3,021 39,537 119,437,207 2024-03-01
1434 3,023 3,011 3,011 3,020 8,716 26,312,371 2024-03-04
1435 3,028 3,013 3,013 3,026 13,815 41,719,737 2024-03-05
1436 3,020 3,012 3,012 3,019 10,037 30,278,846 2024-03-06
1437 3,013 3,008 3,013 3,010 10,573 31,825,549 2024-03-07
1438 3,009 3,001 3,004 3,009 8,400 25,259,648 2024-03-11
1439 3,010 3,003 3,010 3,007 15,089 45,377,446 2024-03-12
1440 3,007 3,000 3,004 3,004 9,873 29,656,141 2024-03-13
1441 3,008 3,000 3,000 3,006 14,219 42,703,035 2024-03-14
1442 3,005 3,000 3,000 3,004 9,390 28,192,536 2024-03-15
1443 3,005 2,998 3,004 3,004 11,897 35,721,126 2024-03-18
1444 3,007 2,998 3,001 3,004 14,651 43,988,074 2024-03-19
1445 3,005 2,999 3,004 3,003 14,494 43,501,127 2024-03-20
1446 3,004 2,995 2,995 3,003 11,974 35,936,198 2024-03-21
1447 3,004 2,904 2,996 2,984 12,267 36,439,431 2024-03-22
1448 2,989 2,900 2,903 2,958 16,865 49,192,335 2024-03-25
1449 3,003 2,902 2,910 2,999 17,015 50,723,017 2024-03-26
1450 2,994 2,922 2,925 2,992 57,530 171,858,692 2024-03-27
1451 2,992 2,920 2,924 2,988 2,722 8,009,464 2024-03-28
1452 2,988 2,930 2,930 2,987 25,205 75,268,263 2024-03-29
1453 2,950 2,905 2,930 2,933 3,170 9,292,094 2024-04-01
1454 2,940 2,901 2,904 2,933 9,797 28,720,358 2024-04-02
1455 2,935 2,900 2,901 2,916 4,525 13,169,839 2024-04-03
1456 2,934 2,896 2,901 2,905 3,745 10,898,707 2024-04-04
1457 2,923 2,900 2,920 2,912 2,473 7,210,831 2024-04-05
1458 2,920 2,907 2,907 2,917 1,450 4,224,378 2024-04-08
1459 2,918 2,910 2,910 2,912 2,678 7,801,918 2024-04-09
1460 2,918 2,908 2,915 2,911 1,355 3,945,925 2024-04-10
1461 2,912 2,901 2,911 2,911 3,014 8,768,523 2024-04-11
1462 2,900 2,881 2,900 2,882 6,837 19,756,256 2024-04-12
1463 2,888 2,860 2,882 2,864 8,734 25,108,448 2024-04-15
1464 2,875 2,850 2,851 2,873 7,661 21,959,459 2024-04-16
1465 2,850 2,802 2,850 2,844 7,739 21,786,933 2024-04-17
1466 2,844 2,821 2,844 2,840 45,828 130,151,802 2024-04-18
1467 2,844 2,802 2,844 2,819 16,387 46,200,854 2024-04-19
1468 2,839 2,800 2,804 2,822 3,261 9,152,895 2024-04-22
1469 2,840 2,799 2,810 2,836 8,467 23,818,073 2024-04-23
1470 2,846 2,820 2,840 2,834 15,424 43,718,859 2024-04-24
1471 2,839 2,700 2,839 2,819 4,604 12,856,462 2024-04-25
1472 2,820 2,671 2,800 2,811 7,700 21,336,486 2024-04-26
1473 2,828 2,700 2,800 2,814 14,991 41,875,178 2024-04-29
1474 2,827 2,710 2,800 2,782 7,252 20,038,902 2024-04-30
1475 2,828 2,699 2,711 2,815 35,947 100,451,513 2024-05-01
1476 2,825 2,701 2,780 2,768 10,852 29,732,555 2024-05-02
1477 2,817 2,726 2,733 2,812 8,948 24,729,627 2024-05-03
1478 2,827 2,752 2,752 2,824 14,113 39,700,828 2024-05-06
1479 2,800 2,770 2,800 2,798 2,641 7,361,118 2024-05-07
1480 2,800 2,750 2,798 2,798 21,470 59,331,902 2024-05-08
1481 2,808 2,760 2,780 2,801 7,096 19,790,223 2024-05-09
1482 2,808 2,776 2,776 2,807 10,272 28,815,268 2024-05-10
1483 2,800 2,772 2,800 2,788 6,874 19,126,529 2024-05-13
1484 2,795 2,770 2,795 2,787 5,792 16,116,164 2024-05-14
1485 2,790 2,754 2,770 2,786 2,539 7,050,031 2024-05-15
1486 2,793 2,736 2,770 2,788 6,965 19,274,749 2024-05-16
1487 2,794 2,750 2,780 2,794 3,956 11,005,823 2024-05-17
1488 2,795 2,742 2,760 2,791 2,361 6,544,559 2024-05-20
1489 2,798 2,744 2,780 2,789 1,942 5,406,785 2024-05-21
1490 2,799 2,761 2,766 2,789 5,996 16,690,654 2024-05-22
1491 2,799 2,760 2,760 2,799 1,533 4,266,622 2024-05-24
1492 2,799 2,751 2,761 2,794 1,747 4,858,064 2024-05-27
1493 2,780 2,742 2,751 2,772 4,158 11,474,790 2024-05-28
1494 2,785 2,746 2,746 2,773 4,232 11,699,387 2024-05-29
1495 2,850 2,750 2,750 2,836 7,993 22,381,787 2024-05-30
1496 2,850 2,752 2,800 2,829 9,075 25,676,151 2024-05-31
1497 2,800 2,760 2,760 2,791 2,850 7,945,815 2024-06-03
1498 2,800 2,738 2,798 2,773 4,411 12,208,390 2024-06-04
1499 2,788 2,752 2,788 2,765 1,152 3,205,368 2024-06-05
1500 2,789 2,752 2,752 2,787 1,159 3,217,187 2024-06-06
1501 2,780 2,762 2,770 2,775 2,373 6,574,645 2024-06-07
1502 2,775 2,739 2,770 2,760 4,118 11,385,361 2024-06-10
1503 2,770 2,740 2,745 2,768 976 2,690,605 2024-06-11
1504 2,770 2,737 2,750 2,751 4,406 12,139,497 2024-06-12
1505 2,765 2,736 2,736 2,765 951 2,610,660 2024-06-13
1506 2,770 2,704 2,760 2,762 3,516 9,681,775 2024-06-14
1507 2,800 2,749 2,750 2,781 8,739 24,296,559 2024-06-17
1508 2,778 2,704 2,760 2,731 4,919 13,498,026 2024-06-18
1509 2,777 2,700 2,700 2,770 7,675 20,866,345 2024-06-19
1510 2,775 2,700 2,706 2,760 4,912 13,456,549 2024-06-20
1511 2,776 2,710 2,710 2,773 1,472 4,072,445 2024-06-21
1512 2,779 2,710 2,710 2,775 5,434 15,034,326 2024-06-24
1513 2,780 2,747 2,751 2,779 7,473 20,729,727 2024-06-25
1514 2,790 2,760 2,776 2,785 4,504 12,514,840 2024-06-26
1515 2,947 2,770 2,789 2,892 5,592 15,684,099 2024-06-27
1516 2,946 2,782 2,900 2,833 3,345 9,611,136 2024-07-01
1517 2,869 2,760 2,790 2,848 4,562 12,786,669 2024-07-02
1518 2,849 2,700 2,780 2,790 15,772 43,948,028 2024-07-03
1519 2,787 2,706 2,707 2,757 7,160 19,510,434 2024-07-04
1520 2,800 2,721 2,721 2,789 4,310 11,990,818 2024-07-05
1521 2,755 2,750 2,755 2,751 4,417 12,162,463 2024-07-08
1522 2,775 2,750 2,750 2,774 1,115 3,078,587 2024-07-09
1523 2,760 2,745 2,751 2,756 2,190 6,032,306 2024-07-16
1524 2,746 2,739 2,744 2,744 1,347 3,696,671 2024-07-17
1525 2,735 2,722 2,735 2,728 2,356 6,433,373 2024-07-18
1526 2,745 2,700 2,730 2,709 8,672 23,582,853 2024-07-19
1527 2,700 2,670 2,700 2,693 6,426 17,288,786 2024-07-22
1528 2,900 2,680 2,700 2,824 15,008 41,308,982 2024-07-23
1529 2,847 2,784 2,785 2,824 4,394 12,324,541 2024-07-24
1530 2,841 2,800 2,800 2,812 6,319 17,767,704 2024-07-25
1531 2,850 2,805 2,805 2,842 1,105 3,133,980 2024-07-26
1532 2,846 2,805 2,805 2,837 6,837 19,271,313 2024-07-29
1533 2,837 2,805 2,805 2,825 2,890 8,164,596 2024-07-30
1534 2,830 2,801 2,825 2,821 5,247 14,814,875 2024-07-31
1535 2,815 2,780 2,780 2,814 3,463 9,703,247 2024-08-01
1536 2,830 2,815 2,815 2,825 4,778 13,494,401 2024-08-02
1537 2,829 2,816 2,817 2,825 2,537 7,159,286 2024-08-05
1538 2,827 2,785 2,823 2,805 5,165 14,523,448 2024-08-06
1539 2,800 2,781 2,800 2,787 2,981 8,314,240 2024-08-07
1540 2,786 2,759 2,782 2,777 5,603 15,502,630 2024-08-08
1541 2,784 2,760 2,779 2,776 1,959 5,440,217 2024-08-09
1542 2,775 2,740 2,750 2,772 4,523 12,485,968 2024-08-12
1543 2,775 2,741 2,750 2,765 2,282 6,307,860 2024-08-13
1544 2,728 2,701 2,701 2,724 9,316 25,263,116 2024-08-14
1545 2,726 2,711 2,711 2,722 1,595 4,340,533 2024-08-15
1546 2,726 2,700 2,715 2,723 4,479 12,133,927 2024-08-16
1547 2,715 2,691 2,701 2,710 5,878 15,907,728 2024-08-19
1548 2,711 2,689 2,710 2,703 4,423 11,969,768 2024-08-20
1549 2,700 2,681 2,700 2,690 2,002 5,386,771 2024-08-21
1550 2,726 2,681 2,681 2,711 5,381 14,569,122 2024-08-22
1551 2,718 2,700 2,700 2,706 3,295 8,912,655 2024-08-23
1552 2,717 2,682 2,700 2,712 6,055 16,359,447 2024-08-26
1553 2,717 2,686 2,700 2,703 6,912 18,675,349 2024-08-27
1554 2,714 2,686 2,686 2,709 2,452 6,614,243 2024-08-28
1555 2,713 2,700 2,700 2,710 5,662 15,302,506 2024-08-29
1556 2,713 2,701 2,703 2,712 2,481 6,720,430 2024-08-30
1557 2,714 2,694 2,700 2,709 5,862 15,823,116 2024-09-02
1558 2,713 2,697 2,713 2,699 4,126 11,139,185 2024-09-03
1559 2,700 2,691 2,699 2,699 5,168 13,935,890 2024-09-04
1560 2,700 2,695 2,696 2,699 17,584 47,456,476 2024-09-05
1561 2,695 2,691 2,693 2,694 4,113 11,080,273 2024-09-06
1562 2,694 2,686 2,690 2,693 3,018 8,120,766 2024-09-09
1563 2,693 2,680 2,693 2,683 12,604 33,822,961 2024-09-10
1564 2,682 2,677 2,680 2,677 4,772 12,784,137 2024-09-11
1565 2,678 2,644 2,677 2,678 4,343 11,578,267 2024-09-12
1566 2,683 2,650 2,650 2,681 2,709 7,225,817 2024-09-13
1567 2,680 2,670 2,680 2,680 5,576 14,940,836 2024-09-16
1568 2,680 2,652 2,660 2,676 3,843 10,247,267 2024-09-17
1569 2,665 2,653 2,665 2,662 5,953 15,824,207 2024-09-18
1570 2,679 2,650 2,660 2,670 3,363 8,957,702 2024-09-19
1571 2,684 2,653 2,653 2,674 7,336 19,589,421 2024-09-20
1572 2,684 2,650 2,665 2,682 2,605 6,966,778 2024-09-23
1573 2,684 2,671 2,671 2,683 15,262 40,925,814 2024-09-24
1574 2,684 2,647 2,670 2,667 3,734 9,965,535 2024-09-25
1575 2,684 2,665 2,665 2,680 25,365 67,908,845 2024-09-26
1576 2,685 2,650 2,682 2,682 32,470 86,805,272 2024-09-27
1577 2,685 2,644 2,682 2,683 29,622 79,271,540 2024-09-30
1578 2,682 2,650 2,650 2,680 7,435 19,884,063 2024-10-02
1579 2,680 2,668 2,672 2,679 4,425 11,850,709 2024-10-03
1580 2,679 2,650 2,669 2,658 3,436 9,160,208 2024-10-04
1581 2,658 2,643 2,650 2,649 3,528 9,352,790 2024-10-07
1582 2,649 2,640 2,649 2,644 2,690 7,121,417 2024-10-08
1583 2,640 2,616 2,630 2,631 2,889 7,591,292 2024-10-09
1584 2,679 2,600 2,606 2,623 10,094 26,465,122 2024-10-10
1585 2,681 2,600 2,602 2,678 6,676 17,485,371 2024-10-14
1586 2,677 2,605 2,605 2,671 2,739 7,187,808 2024-10-15
1587 2,672 2,631 2,635 2,671 60,390 158,997,152 2024-10-16
1588 2,678 2,667 2,667 2,676 1,682 4,493,867 2024-10-17
1589 2,678 2,670 2,670 2,674 1,323 3,538,439 2024-10-18
1590 2,683 2,671 2,682 2,680 28,200 75,586,214 2024-10-21
1591 2,683 2,631 2,680 2,672 2,139 5,722,417 2024-10-22
1592 2,682 2,636 2,636 2,679 1,785 4,763,981 2024-10-23
1593 2,682 2,664 2,679 2,677 1,343 3,597,422 2024-10-24
1594 2,639 2,630 2,639 2,636 3,969 10,467,122 2024-10-25
1595 2,638 2,606 2,631 2,629 6,869 18,052,203 2024-10-28
1596 2,632 2,546 2,610 2,631 8,382 21,882,845 2024-10-29
1597 2,660 2,630 2,632 2,658 1,260 3,332,275 2024-10-30
1598 2,681 2,652 2,655 2,669 1,544 4,116,469 2024-10-31
1599 2,675 2,630 2,675 2,655 1,355 3,610,018 2024-11-01
1600 2,671 2,632 2,632 2,666 3,411 9,054,810 2024-11-04
1601 2,650 2,600 2,650 2,637 3,186 8,414,476 2024-11-05
1602 2,669 2,640 2,640 2,648 6,502 17,208,086 2024-11-06
№ Prices Traded
High Low Volume Value Date
1 100 100 45,028 4,502,800 2015-02-27
2 975 975 45,028 43,914,908 2015-03-16
3 9,000 9,000 55,555 499,995,000 2021-12-27
4 8,500 8,500 35,295 300,007,500 2022-01-13
5 7,990 7,990 37,547 300,000,530 2022-02-16
6 5,000 5,000 74,279 371,395,000 2022-03-30
7 5,500 5,500 54,905 301,977,500 2022-04-22
8 3,180 3,180 78,700 250,266,000 2023-01-27
9 3,330 3,330 150,151 500,002,830 2023-04-11
10 3,000 3,000 92,861 278,583,000 2023-06-20
11 3,000 3,000 270,000 810,000,000 2023-12-25
12 3,000 3,000 270,000 810,000,000 2024-02-14

Ard financial group (AARD)

Address: Ulaanbaatar, Sukhbaatar District, 2nd Khoroo, Prime Minister Amar Street-2, Ard Holdings Building, 2nd Floor
Phone: 77078080
Fax:
Name of Director/CEO: B.Zolboo
Email:
Established date: 1996-04-20
Listed date: 1996-04-20
Registration № 2001861
State Registration № 9010001145
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0AARD03260

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Controlled company Mongol Post JSC Ulaanbaatar city, Chingeltei district, 1st khoroo Sukhbaatar street-9 H 53 Postal, Expenditure, and Messenger activities
2 Controlled company Ard Insurance JSC # 1305, 13th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia K 65 Insurance, reinsurance and pension financing activities other than compulsory national insurance
3 Controlled company Ard Credit JSC 2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia K 66 Other financial service
4 Subsidiary company Ard Securities LLC # 1303, 13th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia Broker, Dealer, Underwriting service
5 Subsidiary company Ard Management LLC 2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia Wealth management service
6 Subsidiary company Ard Pension Fund LLC # 1303, 13th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia Business advisory service
7 Subsidiary company Ard Properties LLC # 505, 5th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia Business consulting service
8 Subsidiary company Ard Holdings International LLC 2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia Business advisory service
9 Subsidiary company TenGer Systems LLC 2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia Software Development service
10 Subsidiary company Ard Leasing LLC 2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia Foreign trade, Finance lease
11 Controlled company Crypto Nation JSC 2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia FinTech Solution

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: 2019-10-22
№ Lastname Firstname Membership Percentage of shares held
1 Arnaud Ventura Independent board member 0 %
2 Zeldovich Mikhail Independent board member 0 %
3 Chuluun Munkhbat Independent board member 0 %
4 Munkh-Ochir Sergelen Independent board member 0.07 %
5 Odonchimed Odbayar Board member 0 %
6 Raschle Bruno Board member 7.25 %
7 Avir Sukhdorj Board member 1.87 %
8 Chuluun Ganhuyag Board member 5.51 %
9 Purevjargal Batbayar Board Chairman 0.17 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2023-07-04
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Raschle Bruno Eduard 7.37 % None None
2 Avir Sukhdorj 6.8 % None None
3 ARD HOLDINGS INTERNETIONAL LLC 5.35 % None None
4 0 Ard bit LLC 7.44 % None None
5 0 Ard pension account LLC 6.17 % None None
6 Chuluun Ganhuyag 5.51 % None None

History of influential shareholders

Last update date: 2023-08-07
№ Lastname Firstname Percent Date
1 HVLL LLC 5.26 % 2023-01-30
2 Ard bit LLC 12.03 % 2022-11-16
3 Ard financial group 5.4 % 2022-11-16
4 Ard bit 12.68 % 2022-05-05
5 Avir Sukhdorj 6.79 % 2022-05-05
6 E I T 5.26 % 2022-05-05
7 ARD HOLDINGS INTERNETIONAL 5.13 % 2022-05-05
8 Ard bit LLC 13.11 % 2021-10-25
9 ARD HOLDINGS INTERNETIONAL 5.52 % 2021-10-25
10 E I T LLC 5.29 % 2021-10-25
11 Ard Life LLC 5.55 % 2021-09-13
12 ARD HOLDINGS INTERNETIONAL 5.58 % 2020-06-02
13 Ard Bit LLC 13.13 % 2020-06-02
14 EIT LLC 5.46 % 2019-11-13

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Arnaud Ventura Founder and CEO of Baobab Group
2 Zeldovich Mikhail Chairman of Supervisory Board at Green Leafe Capital
3 Chuluun Munkhbat President at SouthGobi Sands
4 Munkh-Ochir Sergelen President of Institute of Engineering and Technology
5 Odonchimed Odbayar Deputy Director for Business and Strategic Planning at Erdenes Mongol
6 Raschle Bruno Vice Chairman of Schroder Adveq Holding AG
7 Avir Sukhdorj Founder of GrapeCity Mongolia
8 Chuluun Ganhuyag CEO of Ard Financial Group
9 Purevjargal Batbayar Resilience Mongolia Mining Pty Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Raschle Bruno Eduard 7.37 %
2 Avir Sukhdorj 6.8 %
3 ARD HOLDINGS INTERNETIONAL LLC uncertain 5.35 %
4 0 Ard bit LLC 7.44 %
5 0 Ard pension account LLC 6.17 %
6 Chuluun Ganhuyag 5.51 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 28,614,263

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 28,614,263

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 270,745,676,000
  • Total liabilities 57,174,793,000
  • Total owner`s equity 213,570,883,000
  • Issued shares 28,614,263

Income statement

  • Sales revenue2,454,583,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -735,725,000
  • Net income 0
  • Dividend /common/ 46.580
  • Dividend /preferred/ 0.000
  • Book value per share 7,464

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0027
  • Earnings per share /EPS/ -25.7118
  • Price earnings ratio (P/E Ratio) -129.2401

Balance sheet

  • Total assets 332,610,635,400
  • Total liabilities 69,314,617,700
  • Total owner`s equity 263,296,017,700
  • Issued shares 28,614,263

Income statement

  • Sales revenue22,212,613,200
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,334,788,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 9,202

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.004
  • Earnings per share /EPS/ 46.6476
  • Price earnings ratio (P/E Ratio) 72.9512

Balance sheet

  • Total assets 451,858,186,000
  • Total liabilities 69,237,478,900
  • Total owner`s equity 382,620,707,100
  • Issued shares 28,614,263

Income statement

  • Sales revenue9,268,499,200
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 4,630,467,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 13,372

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0102
  • Earnings per share /EPS/ 161.8237
  • Price earnings ratio (P/E Ratio) 46.0068

Balance sheet

  • Total assets 80,379,860,000
  • Total liabilities 22,721,514,200
  • Total owner`s equity 57,658,345,800
  • Issued shares 28,614,263

Income statement

  • Sales revenue5,252,438,800
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,430,339,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,015

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0178
  • Earnings per share /EPS/ 49.9869
  • Price earnings ratio (P/E Ratio) 200.4524

Balance sheet

  • Total assets 73,307,564,300
  • Total liabilities 22,483,235,800
  • Total owner`s equity 50,824,328,500
  • Issued shares 28,614,263

Income statement

  • Sales revenue368,776,400
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 777,161,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,776

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0106
  • Earnings per share /EPS/ 27.1599
  • Price earnings ratio (P/E Ratio) 42.6363

Balance sheet

  • Total assets 82,779,276,900
  • Total liabilities 20,945,455,300
  • Total owner`s equity 61,833,821,600
  • Issued shares 28,614,263

Income statement

  • Sales revenue4,371,094,100
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 715,920,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0086
  • Earnings per share /EPS/ 25.0197
  • Price earnings ratio (P/E Ratio) 58.0343

Balance sheet

  • Total assets 76,499,694,600
  • Total liabilities 14,657,012,300
  • Total owner`s equity 61,842,682,300
  • Issued shares 28,614,263

Income statement

  • Sales revenue311,434,500
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,803,448,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0236
  • Earnings per share /EPS/ -63.0262
  • Price earnings ratio (P/E Ratio) -20.5946

Balance sheet

  • Total assets 3,102,370,900
  • Total liabilities 159,590,200
  • Total owner`s equity 2,942,780,700
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 173,836,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,766

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.056
  • Earnings per share /EPS/ 104.3475
  • Price earnings ratio (P/E Ratio) 18.9559

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 3,214,473,700
  • Total liabilities 260,413,000
  • Total owner`s equity 2,954,060,700
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -15,054,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,773

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0047
  • Earnings per share /EPS/ -9.0366
  • Price earnings ratio (P/E Ratio) -178.7178

Balance sheet

  • Total assets 2,712,016,800
  • Total liabilities 216,144,100
  • Total owner`s equity 2,495,872,700
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -65,857,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,498

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0243
  • Earnings per share /EPS/ -39.5319
  • Price earnings ratio (P/E Ratio) -39.2341

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 17,239,500
  • Total owner`s equity -7,239,500
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -3,901,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -136

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.3902
  • Earnings per share /EPS/ -73.3048
  • Price earnings ratio (P/E Ratio) -6.8208

Balance sheet

  • Total assets 10,900,000
  • Total liabilities 14,280,000
  • Total owner`s equity -3,380,000
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -117,345,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -64

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -10.7657
  • Earnings per share /EPS/ -2204.793
  • Price earnings ratio (P/E Ratio) -0.2268

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 10,000,000
  • Total owner`s equity 0
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -113,965,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/ -11.3966
  • Earnings per share /EPS/ -2141.2867
  • Price earnings ratio (P/E Ratio) -0.2335

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard financial group AARD 2024 year 2 Quarterly reports 2024-07-22 0000-00-00 N/A
2 Ard financial group AARD 2023 year 4 Quarterly reports 2024-03-05 0000-00-00 N/A
3 Ard financial group AARD 2022 year 2 Quarterly reports 2022-08-03 0000-00-00 N/A
4 Ard financial group AARD 2021 year 4 Quarterly reports 2022-02-10 Grant thornton 2022-09-15 N/A
5 Ard financial group AARD 2021 year 2 Quarterly reports 2021-08-03 0000-00-00 N/A
6 Ard financial group AARD 2020 year 4 Quarterly reports 2021-02-26 0000-00-00
7 Ard financial group AARD 2020 year 2 Quarterly reports 2020-07-21 0000-00-00
8 Ard financial group AARD 2019 year 4 Quarterly reports 2020-02-10 2020-03-25
9 Ard financial group AARD 2019 year 2 Quarterly reports 2019-07-17 0000-00-00 N/A
10 Ard financial group AARD 2018 year 4 Quarterly reports 2019-02-11 2019-02-01 N/A
11 Ard financial group AARD 2018 year 3 Quarterly reports 2018-10-11 0000-00-00 N/A
12 Ard financial group AARD 2018 year 2 Quarterly reports 2018-07-30 0000-00-00
13 Ard financial group AARD 2017 year 4 Quarterly reports 2018-02-07 0000-00-00 N/A
14 Ard financial group AARD 2017 year 3 Quarterly reports 2017-10-19 0000-00-00 N/A
15 Ard financial group AARD 2017 year 2 Quarterly reports 2017-07-25 0000-00-00 N/A
16 Ard financial group AARD 2016 year 4 Quarterly reports 2017-02-17 N/A
17 Ard financial group AARD 2016 year 2 Quarterly reports 2016-10-25 N/A
18 Ard financial group AARD 2015 year 4 Quarterly reports 2016-05-16 N/A
19 Ard financial group AARD 2015 year 2 Quarterly reports 2015-08-05 N/A
20 Ard financial group AARD 2013 year 4 Quarterly reports 2014-02-21 N/A
21 Ard financial group AARD 2013 year 2 Quarterly reports 2013-09-09 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-25 10:00 hour
Record date: 2020-04-07
Declaration date: 2020-03-20
Channels of public announcement /year, month, day and publication №/: Newspapers: Page 4 №055 (6857) of Today news, page 9 №058 (6424) of Daily news
Meeting venue: via live.ard.mn website
Meeting agenda: Discussion and approval of the Board of Directors' conclusion on the 2019 operational and financial report of Ard Financial Group JSC.
Resolution: Board of Directors 2020-03-16 №20/04
Members of Organizing committee of the meeting: Chairman of the Organizing Committee of the meeting: (CEO) Ganhuyag Ch. Members of the Organizing Committee of the meeting: (Compliance Manager) Anar-Erdene S.; (Chief Marketing Officer) Ariunaa B.; (Chief Financial Officer) Zolboo B.; (Chief Accountant) Selenge G.; (Chief Investment Officer) Amarbayasgalan E.; (Corporate Secretary) Batbold A.
Contact number: 77078080
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions

Board decisions / Ard financial group

Board of Directors meeting Ээлжит
Date of meeting 2024-02-05 15:05 hour
Venue of meeting: УБ хот, СБД, 8-р хороо, Сэнтрал тауэр 17 давхар
Attendance: 89 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Board decisions / Ard financial group

Board of Directors meeting Ээлжит
Date of meeting 2023-12-14 15:00 hour
Venue of meeting: УБ хот, СБД, 8-р хороо, Сэнтрал тауэр 17 давхар
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 TENDER OFFER MADE BY THE CONTROLLING SHAREHOLDER OF “ARD FINANCIAL GROUP” JSC 2024-03-22 10:54:44
2 TENDER OFFER MADE BY THE CONTROLLING SHAREHOLDER OF “ARD FINANCIAL GROUP” JSC 2024-01-24 10:34:15
3 TENDER OFFER MADE BY THE CONTROLLING SHAREHOLDER OF “UNDURKHAAN” JSC 2023-12-07 10:27:31
4 “ARD FINANCIAL GROUP” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023 2023-08-10 10:27:51
5 DIVIDEND DECLARATION BY "ARD FINANCIAL GROUP" JSC 2022-02-18 17:58:54
6 LIST OF COMPANIES THAT DECIDE NOT TO PAY DIVIDENDS 2021-02-15 12:18:43
7 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
8 ARD FINANCIAL GROUP" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-07-30 11:56:52
9 ATTENTION TO THE SHAREHOLDERS OF “ARD FINANCIAL GROUP” JSC 2020-07-20 10:12:04
10 'ARD FINANCIAL GROUP' JSC TO PAY DIVIDENDS 2020-02-19 11:11:10
11 ATTENTION TO THE SHAREHOLDERS OF 'ARD CREDIT NBFI' JSC 2019-09-12 08:52:47
12 ATTENTION TO THE SHAREHOLDERS OF ARD FINANCIAL GROUP JSC 2019-08-21 15:09:13
13 "ARD FINANCIAL GROUP" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-09 16:03:34
14 OPENING BELL CEREMONY CONDUCTED FOR ARD FINANCIAL GROUP 2019-08-08 16:38:50
15 'ARD FINANCIAL GROUP' JSC'S SECURITIES TO RESUME TRADING 2019-08-08 09:15:22
16 ATTENTION TO THE SHAREHOLDERS OF 'JINST UVS' JSC 2019-08-01 16:43:23
17 TRADING HALT OF 'JINST UVS' JSC 2019-05-16 10:39:03
18 LISTING BOARD CLASSIFICATION UPDATED 2018-09-05 16:17:45
19 ATTENTION TO THE SHAREHOLDERS OF ‘JINST UVS’ JSC 2018-05-16 09:53:57
20 ATTENTION TO SHAREHOLDERS OF “JINST UVS” JSC 2017-12-25 15:07:11

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024