• mn
IPO

Trade Reports

Index

49462.41

( 449.4 0.92% )
Index Unit Change
Top 20 Index 49462.41 449.4
MSE A Index 18952.39 146.99
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.

Ulsyn ikh delguur (UID)

4450
50 ( 1.12% )
  • Previous closing price: 4,450.00
  • Opening price: 4,500.00
  • Closing price: N/A
  • Current day`s VWAP: 4,499.55
  • Bid: 4,400.00 x 50
  • Ask: 4,500.00 x 929
  • Issued shares: 36,807,850
  • Outstanding shares: 35,124,711
  • Daily range: 4,495.00 - 4,500.00
  • Trade volume: 1,011
  • Turnover: 4,549,050.00
  • Number of transaction: 4
  • 52 weeks data: 2,432.00 - 4,370.00
  • ISIN: MN00UID04844
  • Market Cap: 156,304,963,950.00
Ulsyn ikh delguur
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 600 600 600 600 449 269,400 2014-09-17
2 620 619 619 620 177 109,713 2014-09-18
3 562 562 562 562 596 334,952 2014-09-19
4 567 567 567 567 149 84,483 2014-09-22
5 567 567 567 567 2 1,134 2014-09-24
6 569 569 569 569 449 255,481 2014-09-30
7 569 569 569 569 299 170,131 2014-10-02
8 567 567 567 567 149 84,483 2014-10-13
9 567 565 567 566 749 423,887 2014-10-14
10 566 566 566 566 159 89,994 2014-10-15
11 567 567 567 567 5 2,835 2014-10-16
12 567 566 567 567 298 168,817 2014-10-17
13 552 552 552 552 149 82,248 2014-10-27
14 552 552 552 552 149 82,248 2014-10-28
15 552 552 552 552 749 413,448 2014-10-29
16 552 552 552 552 603 332,856 2014-10-31
17 570 553 570 553 515 288,830 2014-11-06
18 600 570 570 598 6,326 3,780,640 2014-11-10
19 600 565 600 565 1,304 738,510 2014-11-13
20 561 560 560 561 447 250,520 2014-11-17
21 570 570 570 570 2 1,140 2014-11-19
22 560 560 560 560 298 166,880 2014-11-25
23 561 561 561 561 1,352 758,472 2014-11-26
24 561 560 560 561 1,046 586,657 2014-11-27
25 561 560 561 560 596 333,812 2014-11-28
26 561 561 561 561 3 1,683 2014-12-01
27 579 560 579 561 952 533,710 2014-12-02
28 560 559 559 560 449 251,390 2014-12-03
29 562 562 562 562 149 83,738 2014-12-04
30 579 571 571 576 15 8,645 2014-12-08
31 579 579 579 579 30 17,370 2014-12-11
32 579 579 579 579 149 86,271 2014-12-15
33 579 579 579 579 10 5,790 2014-12-18
34 579 579 579 579 355 205,545 2014-12-19
35 579 561 579 561 1,296 727,887 2014-12-22
36 561 561 561 561 749 420,189 2014-12-24
37 574 574 574 574 10 5,740 2014-12-26
38 600 574 574 584 673 393,127 2014-12-31
39 584 570 570 573 1,196 685,892 2015-01-05
40 570 570 570 570 747 425,790 2015-01-06
41 550 550 550 550 149 81,950 2015-01-07
42 560 551 560 560 656 367,297 2015-01-09
43 570 550 560 569 1,415 803,768 2015-01-12
44 570 550 550 570 885 498,690 2015-01-13
45 570 570 570 570 1,047 596,790 2015-01-15
46 570 520 520 570 2,650 1,496,320 2015-01-20
47 580 550 550 580 20,266 11,720,942 2015-01-23
48 550 550 550 550 47,245 25,984,750 2015-01-29
49 550 550 550 550 10 5,500 2015-01-30
50 520 520 520 520 1,236 642,720 2015-02-02
51 530 530 530 530 596 315,880 2015-02-03
52 530 520 530 524 1,046 548,075 2015-02-05
53 530 520 520 528 904 477,540 2015-02-10
54 525 525 525 525 149 78,225 2015-02-11
55 550 520 550 522 2,194 1,145,375 2015-02-12
56 530 526 530 528 153 80,750 2015-02-13
57 520 520 520 520 2 1,040 2015-02-16
58 526 526 526 526 149 78,374 2015-02-17
59 520 520 520 520 38 19,760 2015-02-25
60 520 520 520 520 1,456 757,120 2015-02-27
61 530 530 530 530 448 237,440 2015-03-02
62 520 520 520 520 1,345 699,400 2015-03-03
63 520 520 520 520 5,160 2,683,200 2015-03-04
64 520 520 520 520 897 466,440 2015-03-06
65 530 520 520 520 905 470,620 2015-03-09
66 520 520 520 520 5 2,600 2015-03-12
67 520 520 520 520 481 250,120 2015-03-13
68 520 500 520 515 597 307,460 2015-03-16
69 520 500 500 500 8,418 4,210,200 2015-03-17
70 520 520 520 520 1,284 667,680 2015-03-18
71 520 520 520 520 896 465,920 2015-03-20
72 530 530 530 530 10 5,300 2015-03-23
73 520 520 520 520 448 232,960 2015-03-24
74 520 520 520 520 448 232,960 2015-03-25
75 520 520 520 520 1,977 1,028,040 2015-03-30
76 520 520 520 520 149 77,480 2015-03-31
77 520 520 520 520 447 232,440 2015-04-02
78 520 520 520 520 299 155,480 2015-04-03
79 520 520 520 520 1,247 648,440 2015-04-06
80 520 520 520 520 540 280,800 2015-04-07
81 520 500 520 518 1,597 827,460 2015-04-09
82 520 520 520 520 154 80,080 2015-04-10
83 520 520 520 520 1,841 957,320 2015-04-13
84 520 520 520 520 895 465,400 2015-04-14
85 500 500 500 500 100 50,000 2015-04-15
86 520 519 519 520 1,433 745,072 2015-04-16
87 520 520 520 520 1,049 545,480 2015-04-17
88 500 500 500 500 49 24,500 2015-04-20
89 500 500 500 500 447 223,500 2015-04-21
90 500 500 500 500 159 79,500 2015-04-22
91 500 500 500 500 897 448,500 2015-04-23
92 520 520 520 520 448 232,960 2015-04-27
93 480 480 480 480 1,000 480,000 2015-04-28
94 500 500 500 500 500 250,000 2015-04-29
95 500 500 500 500 5 2,500 2015-05-01
96 500 500 500 500 2,509 1,254,500 2015-05-04
97 490 460 460 488 2,089 1,019,140 2015-05-05
98 515 515 515 515 113 58,195 2015-05-06
99 510 500 500 501 114 57,140 2015-05-08
100 500 500 500 500 1,344 672,000 2015-05-12
101 500 499 499 500 5,648 2,823,070 2015-05-15
102 453 453 453 453 216 97,848 2015-05-20
103 453 453 453 453 35 15,855 2015-05-21
104 470 470 470 470 1,346 632,620 2015-05-25
105 460 453 460 455 457 207,771 2015-05-26
106 470 453 470 466 1,185 551,934 2015-05-27
107 465 465 465 465 149 69,285 2015-05-28
108 465 465 465 465 299 139,035 2015-06-03
109 499 455 499 483 8 3,860 2015-06-04
110 475 475 475 475 596 283,100 2015-06-05
111 500 455 455 494 2,745 1,355,061 2015-06-09
112 510 500 500 510 800 407,870 2015-06-10
113 510 500 500 506 347 175,480 2015-06-11
114 500 500 500 500 200 100,000 2015-06-12
115 530 510 510 520 2,500 1,299,726 2015-06-15
116 545 500 520 533 4,956 2,643,565 2015-06-16
117 520 520 520 520 1,006 523,120 2015-06-17
118 500 500 500 500 228 114,000 2015-06-19
119 510 510 510 510 10 5,100 2015-06-22
120 500 500 500 500 5,327 2,663,500 2015-06-23
121 490 490 490 490 599 293,510 2015-06-29
122 490 490 490 490 449 220,010 2015-06-30
123 490 490 490 490 299 146,510 2015-07-01
124 500 500 500 500 500 250,000 2015-07-02
125 491 491 491 491 7 3,437 2015-07-03
126 491 491 491 491 269 132,079 2015-07-06
127 509 509 509 509 149 75,841 2015-07-07
128 515 510 510 515 12,040 6,200,125 2015-07-10
129 540 520 520 524 3,126 1,637,960 2015-07-16
130 530 530 530 530 998 528,940 2015-07-17
131 550 530 540 539 3,020 1,627,971 2015-07-20
132 540 531 540 538 1,359 730,629 2015-07-21
133 526 526 526 526 10,586 5,568,236 2015-07-22
134 520 491 520 501 16,981 8,504,870 2015-07-23
135 490 490 490 490 4,391 2,151,590 2015-07-24
136 480 480 480 480 149 71,520 2015-07-31
137 480 480 480 480 149 71,520 2015-08-03
138 481 481 481 481 149 71,669 2015-08-04
139 510 500 500 507 211 106,900 2015-08-05
140 510 481 510 493 107 52,717 2015-08-06
141 481 481 481 481 149 71,669 2015-08-13
142 481 481 481 481 145 69,745 2015-08-14
143 481 481 481 481 298 143,338 2015-08-20
144 481 480 481 480 599 287,653 2015-08-25
145 480 480 480 480 149 71,520 2015-08-31
146 500 500 500 500 10 5,000 2015-09-01
147 480 480 480 480 149 71,520 2015-09-07
148 499 485 485 487 338 164,490 2015-09-10
149 500 499 499 500 30 14,990 2015-09-14
150 570 550 550 557 446 248,300 2015-09-15
151 500 500 500 500 133 66,500 2015-09-16
152 510 500 510 501 601 300,800 2015-09-18
153 560 560 560 560 89 49,840 2015-09-24
154 530 530 530 530 196 103,880 2015-10-06
155 530 530 530 530 20 10,600 2015-10-07
156 600 569 569 587 519 304,850 2015-10-08
157 675 641 641 669 300 200,831 2015-10-09
158 770 769 769 770 2,199 1,692,731 2015-10-12
159 885 875 880 883 4,499 3,973,928 2015-10-13
160 885 768 885 787 219 172,259 2015-10-14
161 745 669 745 705 305 214,999 2015-10-15
162 670 600 669 647 2,219 1,435,161 2015-10-16
163 669 580 669 590 9,938 5,859,667 2015-10-19
164 650 520 579 520 1,831,819 952,674,645 2015-10-20
165 598 560 560 598 3,328 1,989,791 2015-10-21
166 685 598 598 669 1,007 673,670 2015-10-22
167 680 680 680 680 5 3,400 2015-10-23
168 610 610 610 610 442 269,620 2015-10-27
169 610 598 610 602 217 130,582 2015-10-28
170 610 610 610 610 75 45,750 2015-10-29
171 669 610 610 618 1,376 850,090 2015-10-30
172 700 648 648 673 1,596 1,073,452 2015-11-02
173 700 700 700 700 44 30,800 2015-11-03
174 700 700 700 700 10 7,000 2015-11-04
175 660 660 660 660 1 660 2015-11-05
176 650 650 650 650 149 96,850 2015-11-06
177 610 598 610 601 58 34,864 2015-11-09
178 598 596 596 597 266 158,770 2015-11-10
179 598 598 598 598 149 89,102 2015-11-11
180 630 620 620 630 14,885 9,376,060 2015-11-17
181 639 639 639 639 5 3,195 2015-11-18
182 700 639 639 640 20,445 13,088,597 2015-11-19
183 694 601 601 624 199 124,249 2015-11-20
184 602 600 602 600 448 268,882 2015-11-25
185 600 600 600 600 710 426,000 2015-11-26
186 601 600 601 600 747 448,250 2015-11-27
187 601 600 601 600 149 89,450 2015-11-30
188 600 600 600 600 652 391,200 2015-12-01
189 600 600 600 600 238 142,800 2015-12-02
190 600 600 600 600 36 21,600 2015-12-03
191 510 510 510 510 5 2,550 2015-12-04
192 530 520 530 529 2,149 1,137,480 2015-12-08
193 520 520 520 520 298 154,960 2015-12-09
194 531 530 531 530 806 427,230 2015-12-10
195 530 530 530 530 213 112,895 2015-12-11
196 530 520 530 523 149 77,855 2015-12-14
197 588 550 550 575 896 514,840 2015-12-15
198 550 520 550 537 298 159,970 2015-12-16
199 541 541 541 541 43 23,263 2015-12-21
200 540 535 540 536 447 239,425 2015-12-22
201 535 535 535 535 149 79,715 2015-12-23
202 530 530 530 530 3 1,590 2015-12-25
203 530 530 530 530 1,298 687,940 2015-12-30
204 531 530 531 530 448 237,626 2016-01-05
205 531 531 531 531 149 79,119 2016-01-06
206 531 530 531 531 299 158,642 2016-01-08
207 531 530 531 530 447 236,960 2016-01-11
208 531 530 530 530 233 123,544 2016-01-12
209 531 531 531 531 10 5,310 2016-01-14
210 531 531 531 531 154 81,774 2016-01-18
211 531 531 531 531 448 237,888 2016-01-25
212 532 531 532 532 189 100,538 2016-01-26
213 600 579 579 596 1,678 999,702 2016-01-27
214 532 532 532 532 598 318,136 2016-01-28
215 534 532 534 533 298 158,821 2016-01-29
216 532 532 532 532 126 67,032 2016-02-01
217 532 532 532 532 677 360,164 2016-02-02
218 533 531 532 532 720 383,189 2016-02-03
219 540 531 540 532 870 462,895 2016-02-04
220 532 531 532 531 149 79,139 2016-02-08
221 532 531 532 531 1,460 775,409 2016-02-17
222 532 532 532 532 149 79,268 2016-02-18
223 600 532 532 590 1,050 618,990 2016-02-19
224 696 620 620 664 594 394,630 2016-02-25
225 565 565 565 565 447 252,555 2016-02-29
226 599 550 560 583 896 522,567 2016-03-01
227 599 599 599 599 597 357,603 2016-03-02
228 599 599 599 599 438 262,362 2016-03-03
229 599 599 599 599 662 396,538 2016-03-04
230 599 599 599 599 13 7,787 2016-03-07
231 600 598 598 599 2,923 1,751,605 2016-03-09
232 570 550 550 550 1,047 575,870 2016-03-11
233 550 550 550 550 375 206,250 2016-03-14
234 551 550 550 551 298 164,049 2016-03-15
235 570 551 551 564 486 274,221 2016-03-16
236 553 553 553 553 290 160,370 2016-03-17
237 555 553 553 554 50 27,700 2016-03-18
238 553 553 553 553 369 204,057 2016-03-21
239 555 555 555 555 102 56,610 2016-03-22
240 555 550 555 551 1,061 584,086 2016-03-23
241 555 550 555 551 1,061 584,086 2016-03-23
242 551 551 551 551 895 493,145 2016-03-24
243 555 550 555 553 315 174,180 2016-03-25
244 551 550 550 550 1,173 645,449 2016-03-28
245 551 550 550 551 898 494,349 2016-03-29
246 575 551 575 555 1,197 664,347 2016-03-31
247 552 552 552 552 57 31,464 2016-04-01
248 552 551 552 552 1,341 739,781 2016-04-04
249 553 551 553 552 298 164,391 2016-04-05
250 552 551 552 551 4,548 2,506,848 2016-04-06
251 552 550 552 550 1,043 573,902 2016-04-07
252 552 551 551 551 829 456,784 2016-04-08
253 552 550 552 550 4,912 2,702,213 2016-04-11
254 550 550 550 550 298 163,900 2016-04-12
255 555 545 555 552 448 247,150 2016-04-13
256 545 525 545 537 402 215,870 2016-04-14
257 552 545 545 548 1,493 818,602 2016-04-15
258 526 525 526 525 180 94,580 2016-04-18
259 526 526 526 526 149 78,374 2016-04-21
260 525 525 525 525 298 156,450 2016-04-22
261 525 525 525 525 149 78,225 2016-04-25
262 525 525 525 525 1,790 939,750 2016-04-26
263 552 510 521 537 1,094 587,751 2016-04-27
264 530 511 520 529 1,295 685,170 2016-04-28
265 511 505 511 511 379 193,520 2016-04-29
266 505 505 505 505 981 495,405 2016-05-02
267 501 481 501 495 397 196,649 2016-05-03
268 500 500 500 500 50 25,000 2016-05-04
269 500 500 500 500 561 280,500 2016-05-05
270 510 500 510 504 251 126,520 2016-05-06
271 500 500 500 500 1,646 823,000 2016-05-09
272 510 500 510 500 1,206 603,105 2016-05-10
273 500 500 500 500 914 457,005 2016-05-11
274 500 500 500 500 149 74,500 2016-05-12
275 505 500 505 501 298 149,295 2016-05-13
276 500 500 500 500 1,600 800,005 2016-05-16
277 500 500 500 500 449 224,505 2016-05-17
278 500 500 500 500 2,335 1,167,500 2016-05-18
279 501 500 500 500 745 372,649 2016-05-19
280 500 500 500 500 448 224,000 2016-05-20
281 550 500 500 536 2,596 1,392,338 2016-05-23
282 550 501 501 517 667 344,947 2016-05-24
283 505 501 505 501 598 299,883 2016-05-25
284 500 500 500 500 1,378 689,000 2016-05-26
285 500 500 500 500 1,196 598,000 2016-05-27
286 500 500 500 500 894 447,005 2016-05-30
287 500 500 500 500 596 298,000 2016-05-31
288 500 500 500 500 1,242 621,000 2016-06-02
289 530 500 501 525 1,704 894,319 2016-06-03
290 500 500 500 500 85 42,509 2016-06-06
291 500 500 500 500 298 149,026 2016-06-08
292 530 500 501 522 828 431,912 2016-06-09
293 505 501 505 504 598 301,394 2016-06-10
294 504 500 504 503 447 224,722 2016-06-14
295 505 500 505 501 745 373,199 2016-06-15
296 501 501 501 501 1,047 524,547 2016-06-16
297 505 505 505 505 149 75,245 2016-06-17
298 520 520 520 520 149 77,480 2016-06-20
299 520 520 520 520 1,148 596,960 2016-06-21
300 530 530 530 530 1,346 713,380 2016-06-22
301 539 530 539 530 1,223 648,370 2016-06-23
302 605 559 559 570 423 241,070 2016-06-24
303 580 580 580 580 70 40,600 2016-06-27
304 550 530 550 531 1,855 984,150 2016-06-28
305 540 530 540 531 2,648 1,404,940 2016-06-30
306 520 515 520 519 798 414,215 2016-07-05
307 501 500 501 500 747 373,550 2016-07-06
308 500 500 500 500 693 346,500 2016-07-07
309 500 500 500 500 348 174,000 2016-07-08
310 520 500 520 512 695 355,720 2016-07-18
311 510 500 510 505 200 101,005 2016-07-19
312 500 500 500 500 149 74,505 2016-07-20
313 510 500 500 508 771 391,720 2016-07-21
314 510 510 510 510 149 75,990 2016-07-22
315 580 510 510 534 1,259 672,810 2016-07-26
316 510 510 510 510 1,043 532,430 2016-07-27
317 510 510 510 510 375 191,250 2016-07-28
318 510 510 510 510 117 59,670 2016-07-29
319 510 500 510 506 500 252,840 2016-08-01
320 580 549 549 570 1,659 946,038 2016-08-03
321 595 580 580 586 400 234,560 2016-08-04
322 600 550 550 589 719 423,630 2016-08-09
323 550 520 520 523 3,094 1,617,820 2016-08-12
324 520 520 520 520 149 77,480 2016-08-16
325 550 520 520 523 3,094 1,617,820 2016-08-12
326 600 550 550 589 719 423,630 2016-08-09
327 595 580 580 586 400 234,560 2016-08-04
328 580 549 549 570 1,659 946,038 2016-08-03
329 510 500 510 506 500 252,840 2016-08-01
330 510 510 510 510 117 59,670 2016-07-29
331 510 510 510 510 375 191,250 2016-07-28
332 510 510 510 510 1,043 532,430 2016-07-27
333 580 510 510 534 1,259 672,810 2016-07-26
334 510 510 510 510 149 75,990 2016-07-22
335 515 515 515 515 248 127,720 2016-08-18
336 515 515 515 515 149 76,735 2016-08-19
337 540 515 540 539 1,141 614,815 2016-08-23
338 515 515 515 515 72 37,080 2016-08-25
339 505 505 505 505 447 225,735 2016-08-26
340 515 505 505 509 173 87,985 2016-08-30
341 510 502 510 510 2,396 1,220,768 2016-08-31
342 502 502 502 502 2 1,004 2016-09-01
343 502 500 502 501 3,000 1,501,848 2016-09-05
344 500 500 500 500 898 449,000 2016-09-06
345 500 500 500 500 17 8,500 2016-09-07
346 500 500 500 500 149 74,500 2016-09-08
347 500 500 500 500 149 74,500 2016-09-12
348 510 483 510 493 189 93,145 2016-09-13
349 483 483 483 483 400 193,200 2016-09-14
350 452 452 452 452 5 2,260 2016-09-19
351 510 500 500 508 2,060 1,046,110 2016-09-21
352 510 510 510 510 895 456,450 2016-09-22
353 481 480 481 480 741 356,003 2016-09-27
354 482 482 482 482 35 16,874 2016-09-29
355 514 514 514 514 3 1,542 2016-10-03
356 514 514 514 514 594 305,316 2016-10-04
357 570 569 569 570 3,436 1,958,431 2016-10-05
358 511 511 511 511 1 511 2016-10-06
359 570 568 568 569 586 333,416 2016-10-07
360 510 510 510 510 149 75,990 2016-10-11
361 510 510 510 510 1,172 597,720 2016-10-13
362 570 510 510 528 848 447,490 2016-10-14
363 511 510 511 511 448 228,871 2016-10-20
364 510 510 510 510 541 275,965 2016-10-21
365 510 510 510 510 260 132,626 2016-10-24
366 510 510 510 510 149 76,005 2016-10-26
367 510 510 510 510 834 425,423 2016-11-01
368 511 510 510 511 597 304,798 2016-11-02
369 510 510 510 510 149 76,005 2016-11-04
370 515 515 515 515 749 385,735 2016-11-07
371 515 515 515 515 748 385,220 2016-11-09
372 510 510 510 510 598 305,040 2016-11-10
373 510 510 510 510 149 76,005 2016-11-11
374 510 510 510 510 7 3,571 2016-11-14
375 520 510 511 515 597 307,748 2016-11-15
376 530 510 510 520 198 102,950 2016-11-18
377 513 512 512 513 596 305,599 2016-11-21
378 512 512 512 512 438 224,256 2016-11-22
379 515 510 512 514 447 229,595 2016-11-23
380 520 510 520 512 42 21,484 2016-11-28
381 513 512 513 512 107 54,834 2016-12-01
382 514 514 514 514 400 205,600 2016-12-05
383 513 512 513 512 624 319,528 2016-12-06
384 512 512 512 512 11 5,632 2016-12-07
385 537 537 537 537 20 10,740 2016-12-08
386 514 513 514 514 28 14,383 2016-12-13
387 515 512 515 513 898 460,510 2016-12-15
388 573 540 540 562 2,078 1,167,889 2016-12-19
389 585 569 569 573 1,874 1,072,907 2016-12-20
390 512 511 512 512 298 152,507 2016-12-22
391 583 569 569 571 30,088 17,165,850 2016-12-23
392 610 520 583 591 4,857 2,869,061 2016-12-26
393 637 600 610 614 390 239,460 2016-12-27
394 560 526 560 531 448 237,728 2017-01-04
395 531 530 531 530 1,249 662,219 2017-01-05
396 600 530 530 571 1,559 890,610 2017-01-06
397 625 540 540 600 7,810 4,686,535 2017-01-07
398 615 615 615 615 120 73,800 2017-01-10
399 610 540 610 549 171 93,880 2017-01-11
400 533 533 533 533 149 79,417 2017-01-12
401 537 534 537 535 897 480,297 2017-01-13
402 540 535 535 536 600 321,745 2017-01-16
403 580 536 580 537 302 162,048 2017-01-17
404 540 536 540 536 166 88,980 2017-01-19
405 536 536 536 536 598 320,588 2017-01-23
406 574 536 537 538 944 508,093 2017-01-24
407 536 535 536 535 1,756 939,760 2017-01-25
408 538 538 538 538 299 160,862 2017-01-26
409 580 538 538 557 1,961 1,091,708 2017-01-27
410 538 537 538 538 1,642 882,752 2017-01-30
411 618 538 538 596 6,746 4,022,276 2017-01-31
412 539 539 539 539 149 80,311 2017-02-02
413 541 540 540 541 298 161,069 2017-02-03
414 600 540 545 548 317 173,571 2017-02-06
415 541 541 541 541 149 80,609 2017-02-07
416 610 545 550 585 3,046 1,781,130 2017-02-08
417 540 539 539 540 904 487,744 2017-02-10
418 539 537 539 537 448 240,662 2017-02-13
419 550 550 550 550 1 550 2017-02-15
420 540 540 540 540 12,635 6,822,900 2017-02-16
421 545 539 539 540 1,444 780,355 2017-02-20
422 545 516 545 525 2,559 1,343,865 2017-02-21
423 600 540 540 551 2,703 1,488,250 2017-02-22
424 540 540 540 540 599 323,460 2017-02-23
425 599 599 599 599 300 179,700 2017-03-02
426 570 570 570 570 13 7,410 2017-03-07
427 630 598 598 602 3,255 1,959,051 2017-03-09
428 605 571 580 593 735 435,884 2017-03-10
429 545 545 545 545 149 81,205 2017-03-13
430 542 542 542 542 894 484,548 2017-03-15
431 545 541 545 541 1,800 974,650 2017-03-17
432 541 541 541 541 298 161,218 2017-03-20
433 545 541 542 542 4,764 2,580,218 2017-03-21
434 540 540 540 540 885 477,900 2017-03-22
435 540 530 540 534 1,393 743,240 2017-03-23
436 540 525 540 539 4,748 2,558,105 2017-03-24
437 550 540 540 540 3,421 1,847,940 2017-03-27
438 541 540 541 541 466 252,104 2017-03-28
439 540 540 540 540 2,447 1,321,380 2017-03-29
440 540 540 540 540 640 345,600 2017-03-30
441 526 526 526 526 404 212,504 2017-04-03
442 530 530 530 530 449 237,970 2017-04-04
443 540 540 540 540 675 364,500 2017-04-05
444 540 540 540 540 149 80,460 2017-04-06
445 540 540 540 540 898 484,920 2017-04-07
446 521 500 521 501 2,235 1,119,691 2017-04-11
447 535 535 535 535 25 13,375 2017-04-12
448 535 530 530 534 649 346,470 2017-04-13
449 530 530 530 530 149 78,970 2017-04-14
450 539 533 533 534 179 95,587 2017-04-17
451 559 516 540 521 924 481,253 2017-04-18
452 544 530 544 530 150 79,514 2017-04-20
453 520 510 510 515 298 153,470 2017-04-25
454 515 515 515 515 10 5,150 2017-04-26
455 503 503 503 503 149 74,957 2017-04-27
456 520 502 520 511 596 304,558 2017-04-28
457 511 511 511 511 299 152,789 2017-05-01
458 530 522 530 529 298 157,556 2017-05-02
459 522 520 522 520 2,745 1,427,552 2017-05-03
460 539 539 539 539 60 32,340 2017-05-04
461 522 520 522 520 3,505 1,823,800 2017-05-05
462 549 520 520 530 674 357,212 2017-05-08
463 510 506 506 508 298 151,384 2017-05-10
464 539 510 539 522 1,045 545,963 2017-05-16
465 540 540 540 540 214 115,560 2017-05-17
466 520 520 520 520 447 232,440 2017-05-22
467 530 530 530 530 6 3,180 2017-05-24
468 535 530 530 532 444 236,065 2017-05-25
469 510 510 510 510 298 151,980 2017-05-30
470 510 510 510 510 149 76,000 2017-06-05
471 510 510 510 510 1,055 538,050 2017-06-06
472 511 510 510 510 1,149 586,139 2017-06-07
473 510 510 510 510 2,846 1,451,460 2017-06-08
474 510 510 510 510 149 75,990 2017-06-09
475 510 510 510 510 149 75,990 2017-06-12
476 520 510 520 510 309 157,690 2017-06-13
477 520 511 520 516 17 8,777 2017-06-14
478 520 511 520 518 13 6,733 2017-06-15
479 540 510 510 515 2,785 1,434,600 2017-06-16
480 510 510 510 510 447 227,970 2017-06-19
481 510 510 510 510 2,449 1,248,990 2017-06-20
482 467 466 467 467 637 297,438 2017-06-21
483 472 472 472 472 68 32,096 2017-06-28
484 472 472 472 472 149 70,328 2017-06-29
485 495 495 495 495 54 26,730 2017-06-30
486 472 472 472 472 149 70,328 2017-07-03
487 500 490 495 496 496 246,020 2017-07-04
488 476 475 476 475 747 354,900 2017-07-05
489 472 472 472 472 2 944 2017-07-06
490 473 473 473 473 448 211,904 2017-07-17
491 495 495 495 495 250 123,750 2017-07-18
492 474 470 474 471 2,335 1,099,597 2017-07-20
493 470 469 470 470 2,249 1,056,881 2017-07-21
494 475 474 475 474 733 347,542 2017-07-25
495 500 495 495 497 474 235,800 2017-07-26
496 471 470 471 470 710 333,999 2017-07-27
497 471 471 471 471 149 70,179 2017-07-28
498 499 499 499 499 50 24,950 2017-08-02
499 520 500 500 508 1,146 582,470 2017-08-03
500 475 475 475 475 100 47,500 2017-08-07
501 475 473 474 474 630 298,388 2017-08-08
502 478 478 478 478 10 4,780 2017-08-10
503 500 500 500 500 149 74,500 2017-08-11
504 480 480 480 480 300 144,000 2017-08-15
505 480 480 480 480 20 9,600 2017-08-17
506 500 480 480 499 7,784 3,884,612 2017-08-18
507 500 500 500 500 4,173 2,086,500 2017-08-22
508 510 500 510 500 9,610 4,805,099 2017-08-23
509 500 490 490 498 4,382 2,180,450 2017-08-24
510 509 509 509 509 474 241,266 2017-08-29
511 500 500 500 500 980 490,000 2017-08-30
512 500 500 500 500 1,101 550,500 2017-08-31
513 500 499 499 500 1,100 549,900 2017-09-01
514 500 476 476 500 1,101 550,476 2017-09-04
515 476 471 476 472 372 175,707 2017-09-05
516 500 500 500 500 1 500 2017-09-07
517 500 499 499 500 7,339 3,669,000 2017-09-13
518 500 500 500 500 665 332,250 2017-09-14
519 508 485 508 486 149 72,380 2017-09-15
520 558 507 507 515 770 396,398 2017-09-18
521 500 500 500 500 300 150,000 2017-09-19
522 520 520 520 520 5 2,600 2017-09-20
523 520 520 520 520 791 411,320 2017-09-22
524 540 486 540 537 16 8,586 2017-09-25
525 486 486 486 486 1 486 2017-09-27
526 539 539 539 539 4 2,156 2017-09-28
527 510 510 510 510 25 12,750 2017-09-29
528 500 485 489 486 639 310,668 2017-10-02
529 510 510 510 510 5 2,550 2017-10-03
530 510 510 510 510 100 51,000 2017-10-04
531 510 510 510 510 5 2,550 2017-10-05
532 510 485 510 504 649 327,275 2017-10-06
533 486 486 486 486 444 215,784 2017-10-09
534 500 500 500 500 432 216,000 2017-10-10
535 509 508 509 509 12 6,106 2017-10-11
536 508 490 490 491 1,028 504,404 2017-10-12
537 500 489 500 490 149 73,021 2017-10-13
538 530 520 520 520 459 238,780 2017-10-16
539 530 500 530 515 346 178,360 2017-10-17
540 530 530 530 530 25,385 13,454,050 2017-10-18
541 539 530 539 531 11 5,839 2017-10-19
542 510 510 510 510 289 147,390 2017-10-20
543 520 520 520 520 5 2,600 2017-10-23
544 500 500 500 500 1,095 547,500 2017-10-24
545 520 500 520 501 105 52,600 2017-10-26
546 510 487 510 492 153 75,325 2017-10-27
547 510 505 505 507 181 91,855 2017-10-30
548 500 500 500 500 149 74,500 2017-10-31
549 500 500 500 500 10,661 5,330,500 2017-11-01
550 500 478 491 485 1,135 550,443 2017-11-03
551 450 415 450 421 23,395 9,847,875 2017-11-06
552 425 370 425 386 27,677 10,687,760 2017-11-07
553 443 390 390 425 680 289,195 2017-11-08
554 485 443 443 478 775 370,577 2017-11-09
555 484 465 465 477 80 38,150 2017-11-10
556 495 465 469 482 1,695 816,680 2017-11-13
557 497 451 497 459 60 27,520 2017-11-14
558 498 460 497 496 430 213,320 2017-11-15
559 520 490 499 503 9,761 4,912,354 2017-11-16
560 505 505 505 505 25 12,625 2017-11-17
561 500 500 500 500 30 15,000 2017-11-20
562 520 499 499 503 10,264 5,164,111 2017-11-21
563 467 467 467 467 149 69,583 2017-11-22
564 500 499 499 499 2,304 1,149,850 2017-11-23
565 499 490 499 498 2,099 1,046,060 2017-11-24
566 476 476 476 476 149 70,924 2017-11-28
567 475 475 475 475 298 141,550 2017-11-29
568 500 500 500 500 149 74,500 2017-11-30
569 505 476 476 490 279 136,742 2017-12-01
570 488 485 488 487 185 90,025 2017-12-05
571 483 480 483 482 6 2,889 2017-12-06
572 475 470 475 470 149 70,080 2017-12-07
573 485 485 485 485 5 2,425 2017-12-08
574 498 469 470 482 6,354 3,060,715 2017-12-11
575 485 460 485 471 683 322,009 2017-12-13
576 505 482 482 495 2,349 1,163,805 2017-12-14
577 505 505 505 505 5 2,525 2017-12-15
578 499 461 461 461 603 278,173 2017-12-19
579 465 465 465 465 149 69,285 2017-12-21
580 480 466 466 466 167 77,892 2017-12-22
581 490 470 475 474 1,512 716,040 2017-12-25
582 470 465 470 465 149 69,338 2017-12-27
583 520 490 490 507 1,375 697,195 2017-12-28
584 500 500 500 500 1,217 608,500 2018-01-02
585 500 500 500 500 40 20,000 2018-01-04
586 490 490 490 490 5 2,450 2018-01-08
587 500 470 500 475 649 308,140 2018-01-10
588 480 480 480 480 298 143,040 2018-01-12
589 485 485 485 485 20 9,700 2018-01-16
590 500 461 465 493 1,328 655,039 2018-01-17
591 500 476 497 486 3,711 1,805,369 2018-01-18
592 500 499 499 500 1,000 499,900 2018-01-19
593 490 490 490 490 1,352 662,480 2018-01-22
594 482 482 482 482 149 71,818 2018-01-23
595 506 499 499 503 3,445 1,734,242 2018-01-24
596 505 500 500 503 746 375,235 2018-01-25
597 510 490 510 504 1,747 880,500 2018-01-26
598 506 506 506 506 110 55,660 2018-01-29
599 490 490 490 490 746 365,540 2018-01-30
600 515 515 515 515 195 100,425 2018-01-31
601 486 485 485 485 1,345 652,347 2018-02-01
602 510 510 510 510 102 52,020 2018-02-02
603 510 500 500 503 920 462,760 2018-02-05
604 490 485 490 485 596 289,250 2018-02-06
605 497 485 497 493 425 209,437 2018-02-08
606 500 485 485 499 1,052 524,445 2018-02-09
607 500 485 485 496 393 195,105 2018-02-12
608 486 485 485 486 472 229,243 2018-02-13
609 515 490 504 509 2,219 1,129,130 2018-02-14
610 515 515 515 515 1 515 2018-02-15
611 500 477 499 479 459 225,774 2018-02-20
612 471 470 471 471 1,397 657,848 2018-02-22
613 500 500 500 500 5 2,500 2018-02-26
614 500 500 500 500 456 228,000 2018-02-27
615 510 510 510 510 24 12,240 2018-02-28
616 500 490 500 490 154 75,510 2018-03-01
617 500 490 490 496 1,098 544,950 2018-03-02
618 490 490 490 490 149 73,010 2018-03-06
619 515 490 490 512 5,439 2,785,325 2018-03-09
620 538 520 520 531 248 131,644 2018-03-12
621 485 485 485 485 149 72,265 2018-03-14
622 500 495 495 499 1,043 520,755 2018-03-16
623 515 500 500 504 1,410 713,245 2018-03-20
624 520 500 500 520 2,900 1,501,579 2018-03-21
625 520 520 520 520 1,042 541,840 2018-03-22
626 529 500 500 518 517 267,611 2018-03-26
627 519 517 517 518 408 211,176 2018-03-27
628 510 500 500 510 696 350,470 2018-03-28
629 490 488 490 488 100 48,802 2018-03-30
630 520 510 510 518 1,503 778,070 2018-04-02
631 590 520 520 589 11,000 6,169,129 2018-04-04
632 503 503 503 503 149 74,947 2018-04-05
633 550 500 500 550 535 268,000 2018-04-06
634 495 495 495 495 149 73,755 2018-04-11
635 495 490 495 492 149 73,260 2018-04-13
636 500 485 491 485 2,066 1,003,759 2018-04-16
637 485 485 485 485 5 2,425 2018-04-17
638 486 486 486 486 20 9,722 2018-04-19
639 490 486 490 486 745 364,454 2018-04-20
640 500 500 500 500 319 159,500 2018-04-23
641 505 500 500 505 447 224,245 2018-04-24
642 505 500 505 503 298 149,745 2018-04-25
643 505 505 505 505 149 75,245 2018-04-27
644 505 505 505 505 390 196,950 2018-04-30
645 506 500 505 503 16,043 8,090,547 2018-05-01
646 505 505 505 505 298 150,490 2018-05-02
647 525 485 485 521 1,187 618,675 2018-05-03
648 521 521 521 521 10 5,210 2018-05-07
649 500 491 491 491 616 305,138 2018-05-08
650 505 500 505 500 447 224,245 2018-05-09
651 505 505 505 505 475 239,875 2018-05-10
652 505 490 505 502 191 95,825 2018-05-11
653 530 491 491 524 2,750 1,442,129 2018-05-14
654 510 492 510 492 151 76,974 2018-05-15
655 539 492 500 492 517 258,885 2018-05-16
656 540 540 540 540 1,000 540,000 2018-05-17
657 500 500 500 500 447 223,500 2018-05-18
658 500 490 500 490 775 387,200 2018-05-21
659 548 490 500 508 773 393,018 2018-05-22
660 490 481 490 485 749 363,259 2018-05-25
661 500 470 470 500 304 151,820 2018-05-28
662 500 500 500 500 224 112,000 2018-05-30
663 473 472 472 472 328 154,891 2018-06-04
664 500 480 500 480 2,647 1,280,250 2018-06-05
665 510 500 500 510 448 226,990 2018-06-06
666 500 500 500 500 4 2,000 2018-06-08
667 520 480 510 493 12,418 6,087,560 2018-06-12
668 471 450 471 455 1,998 910,078 2018-06-13
669 461 450 461 455 3,200 1,455,200 2018-06-14
670 510 500 500 508 2,110 1,071,160 2018-06-15
671 519 475 518 518 2,440 1,221,460 2018-06-18
672 520 481 481 517 1,444 746,064 2018-06-19
673 519 473 473 519 301 156,173 2018-06-20
674 473 473 473 473 149 70,493 2018-06-21
675 500 500 500 500 849 424,500 2018-06-22
676 500 500 500 500 150 75,000 2018-06-25
677 519 500 519 500 151 78,331 2018-06-26
678 500 500 500 500 340 170,000 2018-06-27
679 501 501 501 501 109 54,619 2018-06-28
680 500 500 500 500 8,000 4,000,000 2018-06-29
681 500 500 500 500 319 159,500 2018-07-02
682 500 475 475 487 1,987 966,810 2018-07-04
683 500 500 500 500 2,000 1,000,000 2018-07-05
684 500 500 500 500 1,129 564,500 2018-07-06
685 500 473 473 486 1,508 733,632 2018-07-09
686 500 500 500 500 98 49,000 2018-07-17
687 500 500 500 500 11 5,500 2018-07-20
688 500 500 500 500 234 117,000 2018-07-25
689 482 480 482 480 149 71,536 2018-07-26
690 481 480 481 480 149 71,540 2018-07-27
691 480 480 480 480 298 143,040 2018-07-31
692 495 495 495 495 4 1,980 2018-08-01
693 500 495 495 500 508 253,310 2018-08-03
694 500 480 500 480 317 152,380 2018-08-06
695 500 500 500 500 21 10,500 2018-08-08
696 500 500 500 500 20 10,000 2018-08-09
697 490 425 490 450 33 15,150 2018-08-10
698 450 441 450 441 500 220,685 2018-08-14
699 461 461 461 461 50 23,050 2018-08-16
700 490 490 490 490 250 122,498 2018-08-17
701 499 490 490 491 338 166,070 2018-08-22
702 466 466 466 466 299 139,334 2018-08-23
703 499 480 480 494 600 296,189 2018-08-27
704 499 480 499 498 214 103,915 2018-08-29
705 500 498 498 500 10,284 5,141,597 2018-08-30
706 520 500 520 500 10,010 5,005,200 2018-08-31
707 500 470 470 500 11,719 5,848,690 2018-09-03
708 500 500 500 500 10,000 5,000,000 2018-09-04
709 480 480 480 480 149 71,520 2018-09-12
710 480 480 480 480 298 143,040 2018-09-13
711 480 480 480 480 149 71,520 2018-09-17
712 494 480 494 491 26 12,760 2018-09-18
713 495 471 480 473 3,027 1,432,875 2018-09-19
714 500 460 470 500 14,045 6,980,712 2018-09-20
715 485 485 485 485 200 97,000 2018-09-21
716 470 470 470 470 149 70,030 2018-09-24
717 525 499 499 514 909 467,601 2018-09-28
718 475 475 475 475 154 73,150 2018-10-01
719 475 475 475 475 80 38,000 2018-10-02
720 529 529 529 529 187 98,923 2018-10-05
721 500 500 500 500 7,620 3,810,000 2018-10-08
722 500 490 500 490 18,961 9,480,390 2018-10-09
723 490 490 490 490 298 146,020 2018-10-12
724 500 500 500 500 5 2,500 2018-10-22
725 480 480 480 480 149 71,520 2018-10-23
726 472 470 472 470 149 70,091 2018-10-29
727 426 425 426 426 644 274,134 2018-11-02
728 450 450 450 450 8 3,600 2018-11-06
729 460 450 450 455 298 135,590 2018-11-07
730 475 435 460 435 2,574 1,144,275 2018-11-13
731 450 450 450 450 149 67,050 2018-11-15
732 450 450 450 450 149 67,050 2018-11-16
733 451 450 451 451 152 68,549 2018-11-19
734 475 475 475 475 60 28,500 2018-11-21
735 475 450 450 475 131 61,175 2018-11-22
736 450 450 450 450 1,206 542,700 2018-11-23
737 450 440 450 447 745 333,760 2018-11-28
738 451 451 451 451 149 67,199 2018-11-17
739 475 475 475 475 401 190,475 2018-11-29
740 475 475 475 475 500 237,500 2018-11-30
741 476 475 476 475 119 56,545 2018-12-03
742 476 475 476 475 119 56,545 2018-12-03
743 450 450 450 450 771 346,950 2018-12-05
744 460 455 455 458 298 136,335 2018-12-10
745 505 475 475 505 8,213 4,129,255 2018-12-11
746 560 500 540 531 2,991 1,597,664 2018-12-12
747 510 510 510 510 4 2,040 2018-12-14
748 476 476 476 476 204 97,104 2018-12-17
749 475 475 475 475 149 70,775 2018-12-19
750 476 475 476 475 2,288 1,087,154 2018-12-25
751 475 475 475 475 94 44,650 2018-12-26
752 475 452 475 453 149 67,486 2018-12-27
753 500 500 500 500 149 74,500 2018-12-31
754 510 510 510 510 16 8,160 2019-01-02
755 454 454 454 454 149 67,646 2019-01-09
756 455 455 455 455 329 149,695 2019-01-15
757 455 455 455 455 27 12,285 2019-01-17
758 520 500 500 501 7,483 3,744,300 2019-01-22
759 500 500 500 500 62 31,000 2019-01-23
760 500 500 500 500 61 30,500 2019-01-24
761 500 455 500 455 246 116,295 2019-01-25
762 456 454 454 455 944 429,889 2019-01-28
763 454 454 454 454 1,345 610,630 2019-01-29
764 455 455 455 455 2 910 2019-01-31
765 460 460 460 460 447 205,620 2019-02-01
766 461 455 461 458 298 136,484 2019-02-02
767 460 460 460 460 298 137,080 2019-02-14
768 500 480 480 497 2,871 1,427,671 2019-02-15
769 500 500 500 500 314 157,000 2019-02-18
770 468 465 468 466 14,700 6,847,963 2019-02-20
771 505 485 500 500 27,441 13,717,470 2019-02-21
772 520 500 505 500 18,821 9,434,800 2019-02-22
773 500 499 500 500 1,548 773,702 2019-02-25
774 520 500 520 500 616 313,160 2019-02-26
775 500 500 500 500 1,219 609,515 2019-02-27
776 500 485 500 500 396 195,765 2019-02-28
777 500 499 499 500 1,616 807,875 2019-03-04
778 510 493 493 500 1,353 676,197 2019-03-05
779 500 493 500 493 751 370,587 2019-03-06
780 510 495 495 501 902 448,660 2019-03-07
781 510 493 510 496 178 88,303 2019-03-11
782 509 493 493 509 1,202 592,746 2019-03-12
783 530 505 505 515 200 103,071 2019-03-13
784 500 492 492 500 160 78,808 2019-03-14
785 491 490 491 490 140 68,620 2019-03-15
786 500 490 490 500 224 111,910 2019-03-18
787 500 500 500 500 70 35,000 2019-03-19
788 481 481 481 481 149 71,669 2019-03-21
789 500 500 500 500 3 1,500 2019-03-22
790 500 500 500 500 1,971 985,500 2019-03-27
791 496 496 496 496 3,463 1,718,929 2019-03-28
792 472 472 472 472 144,750 68,256,863 2019-03-29
793 500 500 500 500 1 500 2019-04-01
794 509 500 500 509 52 26,459 2019-04-02
795 500 500 500 500 7 3,500 2019-04-03
796 500 456 500 459 463 213,144 2019-04-04
797 500 500 500 500 100 50,000 2019-04-05
798 500 500 500 500 22 11,000 2019-04-08
799 485 461 485 484 3,449 1,669,189 2019-04-10
800 460 460 460 460 54 24,840 2019-04-11
801 485 460 485 461 2,949 1,424,240 2019-04-15
802 509 490 490 509 152 74,537 2019-04-18
803 500 500 500 500 599 299,500 2019-04-19
804 500 500 500 500 1,792 896,000 2019-04-22
805 500 500 500 500 149 74,500 2019-04-23
806 500 500 500 500 449 224,500 2019-04-24
807 505 500 500 500 7,540 3,770,005 2019-04-25
808 510 500 500 508 8,034 4,079,369 2019-04-26
809 509 509 509 509 11 5,599 2019-04-29
810 510 500 500 510 6,140 3,123,950 2019-04-30
811 512 510 512 510 3,649 1,863,120 2019-05-01
812 510 510 510 510 367 187,170 2019-05-02
813 510 510 510 510 946 482,460 2019-05-03
814 510 510 510 510 341 173,910 2019-05-06
815 510 510 510 510 367 187,170 2019-05-07
816 500 500 500 500 614 307,000 2019-05-08
817 519 508 508 512 1,105 564,979 2019-05-09
818 510 510 510 510 10 5,100 2019-05-10
819 512 510 512 510 542 276,442 2019-05-14
820 510 510 510 510 398 202,980 2019-05-16
821 510 510 510 510 227 115,770 2019-05-17
822 512 512 512 512 300 153,600 2019-05-20
823 510 510 510 510 2,904 1,481,040 2019-05-21
824 510 510 510 510 779 397,290 2019-05-22
825 511 510 511 510 447 227,985 2019-05-23
826 510 510 510 510 100 51,000 2019-05-24
827 512 512 512 512 280 143,360 2019-05-27
828 510 510 510 510 747 380,970 2019-05-28
829 510 510 510 510 596 303,960 2019-05-29
830 510 510 510 510 447 227,970 2019-05-30
831 510 510 510 510 10 5,100 2019-05-31
832 510 510 510 510 447 227,970 2019-06-03
833 510 510 510 510 298 151,980 2019-06-04
834 510 510 510 510 298 151,980 2019-06-05
835 512 510 510 512 231 117,974 2019-06-06
836 511 510 511 510 149 75,995 2019-06-07
837 500 470 470 496 34 16,880 2019-06-12
838 500 470 500 485 29 14,470 2019-06-14
839 470 470 470 470 149 70,030 2019-06-20
840 500 500 500 500 1 500 2019-06-25
841 500 500 500 500 5 2,500 2019-06-26
842 475 475 475 475 599 284,525 2019-07-01
843 540 500 500 540 3,270 1,714,560 2019-07-03
844 540 539 540 539 575 309,960 2019-07-04
845 500 500 500 500 20 10,000 2019-07-05
846 536 536 536 536 492 263,712 2019-07-08
847 535 535 535 535 123 65,805 2019-07-10
848 534 534 534 534 77 41,118 2019-07-16
849 501 501 501 501 198 99,198 2019-07-19
850 512 501 512 511 232 118,674 2019-07-24
851 501 501 501 501 149 74,649 2019-07-25
852 500 500 500 500 25 12,500 2019-07-29
853 500 500 500 500 422 211,000 2019-07-31
854 500 500 500 500 149 74,500 2019-08-05
855 510 505 505 508 447 227,225 2019-08-07
856 512 512 512 512 701 358,912 2019-08-09
857 533 510 533 510 128 68,109 2019-08-12
858 585 585 585 585 115 67,275 2019-08-14
859 670 649 650 660 14,063 9,143,630 2019-08-15
860 700 700 700 700 40 28,000 2019-08-16
861 800 680 680 762 309 235,458 2019-08-19
862 799 799 799 799 100 79,900 2019-08-20
863 700 700 700 700 109 76,300 2019-08-21
864 700 700 700 700 149 104,300 2019-08-22
865 701 700 700 700 654 457,814 2019-08-23
866 700 660 700 660 149 102,420 2019-08-27
867 680 670 680 671 298 199,830 2019-08-29
868 670 670 670 670 817 547,390 2019-08-30
869 730 720 730 720 11 7,930 2019-09-02
870 670 670 670 670 900 603,000 2019-09-04
871 720 720 720 720 5 3,600 2019-09-05
872 719 715 715 715 210 150,186 2019-09-09
873 720 715 715 719 674 484,365 2019-09-13
874 750 720 720 734 500 367,000 2019-09-16
875 670 640 670 640 101 64,700 2019-09-18
876 700 640 640 700 17,285 12,045,620 2019-09-20
877 770 700 700 764 398 294,540 2019-09-23
878 770 750 760 753 9,106 6,855,750 2019-09-24
879 800 769 770 774 2,900 2,250,800 2019-09-25
880 820 800 820 806 84 68,080 2019-09-26
881 800 800 800 800 200 160,000 2019-09-27
882 820 800 820 807 156 125,920 2019-09-30
883 800 800 800 800 321 256,800 2019-10-02
884 800 780 800 800 25,484 20,377,200 2019-10-03
885 870 795 795 812 1,096 890,015 2019-10-04
886 810 800 810 800 1,025 820,250 2019-10-08
887 800 800 800 800 25 20,000 2019-10-09
888 800 800 800 800 75 60,000 2019-10-10
889 840 780 780 833 679 565,830 2019-10-11
890 840 839 839 840 851 714,830 2019-10-14
891 860 830 849 860 1,419 1,212,160 2019-10-15
892 870 859 859 865 65 56,195 2019-10-17
893 850 850 850 850 1 850 2019-10-18
894 870 820 830 860 1,159 996,180 2019-10-21
895 870 870 870 870 1,769 1,539,030 2019-10-22
896 999 899 899 925 1,705 1,577,785 2019-10-23
897 1,064 1,000 1,064 1,002 83 83,192 2019-10-24
898 1,150 1,065 1,065 1,112 1,539 1,712,080 2019-10-25
899 1,099 950 1,099 1,099 120 130,390 2019-10-28
900 1,250 1,099 1,099 1,250 559 677,610 2019-10-29
901 1,250 1,240 1,250 1,240 218 272,320 2019-10-30
902 1,250 1,105 1,250 1,250 1,901 2,353,928 2019-10-31
903 1,400 1,250 1,250 1,300 7,225 9,368,729 2019-11-01
904 1,300 1,250 1,300 1,300 5,429 6,926,050 2019-11-04
905 1,280 1,250 1,250 1,250 123 153,810 2019-11-05
906 1,250 1,250 1,250 1,250 1,779 2,223,750 2019-11-06
907 1,230 1,230 1,230 1,230 47 57,810 2019-11-07
908 1,250 1,200 1,200 1,250 251 308,650 2019-11-08
909 1,300 1,300 1,300 1,300 37 48,100 2019-11-11
910 1,200 1,200 1,200 1,200 542 650,400 2019-11-12
911 1,199 1,100 1,199 1,100 70 78,980 2019-11-14
912 1,099 1,000 1,099 1,000 407 407,099 2019-11-15
913 1,099 1,090 1,099 1,098 2,087 2,290,922 2019-11-18
914 1,262 1,150 1,150 1,229 1,409 1,731,015 2019-11-19
915 1,400 1,262 1,262 1,400 5,299 7,410,335 2019-11-20
916 1,490 1,400 1,400 1,402 153 214,470 2019-11-21
917 1,400 1,350 1,400 1,350 805 1,088,250 2019-11-22
918 1,490 1,192 1,350 1,201 1,387 1,834,137 2019-11-25
919 1,152 1,051 1,151 1,140 506 577,022 2019-11-28
920 1,150 1,100 1,100 1,101 102 112,300 2019-11-29
921 1,150 1,150 1,150 1,150 20 23,000 2019-12-02
922 1,100 1,100 1,100 1,100 149 163,900 2019-12-03
923 1,100 1,100 1,100 1,100 8 8,800 2019-12-04
924 1,030 950 1,030 990 837 828,946 2019-12-05
925 1,136 1,000 1,000 1,100 955 1,046,185 2019-12-06
926 1,000 950 1,000 985 93 91,646 2019-12-09
927 1,000 936 937 999 227 214,283 2019-12-10
928 1,000 910 910 976 149 145,414 2019-12-11
929 1,000 975 1,000 975 12 11,775 2019-12-12
930 1,000 975 1,000 975 12 11,775 2019-12-13
931 1,000 915 915 960 21 19,790 2019-12-16
932 950 950 950 950 124 117,814 2019-12-17
933 1,000 998 1,000 999 1,543 1,541,620 2019-12-18
934 1,137 1,130 1,137 1,130 11 12,451 2019-12-19
935 1,090 1,090 1,090 1,090 1 1,090 2019-12-20
936 1,130 1,100 1,100 1,118 69 77,130 2019-12-23
937 1,149 1,100 1,100 1,117 459 512,504 2019-12-24
938 1,000 1,000 1,000 1,000 3 3,000 2019-12-26
939 1,000 1,000 1,000 1,000 9 9,000 2019-12-27
940 910 900 910 900 436 393,097 2019-12-30
941 989 950 989 978 23 22,552 2019-12-31
942 989 989 989 989 7 6,923 2020-01-02
943 989 989 989 989 174 172,086 2020-01-06
944 1,099 915 1,099 915 460 422,202 2020-01-07
945 998 949 998 990 587 574,440 2020-01-08
946 1,089 1,087 1,089 1,089 13 14,151 2020-01-09
947 1,087 1,050 1,087 1,068 119 127,112 2020-01-10
948 1,150 1,078 1,078 1,148 1,098 1,254,995 2020-01-13
949 1,190 1,148 1,148 1,190 375 432,804 2020-01-14
950 1,299 1,091 1,091 1,250 11,051 12,853,149 2020-01-15
951 1,250 1,110 1,200 1,243 2,331 2,896,740 2020-01-16
952 1,100 1,100 1,100 1,100 150 165,000 2020-01-17
953 1,145 1,145 1,145 1,145 8 9,160 2020-01-20
954 1,120 1,047 1,120 1,048 407 426,971 2020-01-21
955 1,100 1,050 1,100 1,050 457 480,399 2020-01-22
956 1,050 1,050 1,050 1,050 147 154,350 2020-01-23
957 1,050 1,002 1,050 1,005 151 151,650 2020-01-27
958 1,050 1,050 1,050 1,050 9 9,450 2020-01-28
959 1,005 1,002 1,005 1,003 676 677,942 2020-01-31
960 1,097 1,095 1,097 1,097 9 9,869 2020-02-05
961 1,060 1,002 1,060 1,002 149 150,458 2020-02-06
962 1,100 1,005 1,094 1,006 4,440 4,812,606 2020-02-07
963 1,145 1,050 1,145 1,075 6,970 7,492,900 2020-02-10
964 1,215 1,099 1,099 1,138 150 170,650 2020-02-11
965 1,250 1,015 1,015 1,250 2,429 2,966,547 2020-02-13
966 1,350 1,250 1,250 1,316 3,419 4,499,985 2020-02-14
967 1,350 1,120 1,120 1,300 1,652 2,146,471 2020-02-17
968 1,450 1,250 1,250 1,392 11,321 15,756,538 2020-02-20
969 1,250 1,201 1,250 1,249 230 287,451 2020-02-21
970 1,250 1,250 1,250 1,250 69 86,250 2020-02-27
971 1,300 1,300 1,300 1,300 940 1,222,000 2020-02-28
972 1,450 1,300 1,300 1,428 4,686 6,691,645 2020-03-02
973 1,499 1,340 1,340 1,388 4,718 6,550,540 2020-03-03
974 1,450 1,450 1,450 1,450 1,885 2,733,250 2020-03-04
975 1,450 1,303 1,450 1,442 4,627 6,687,247 2020-03-05
976 1,450 1,291 1,291 1,434 1,376 1,956,099 2020-03-06
977 1,350 1,350 1,350 1,350 149 201,150 2020-03-09
978 1,280 1,154 1,280 1,238 1,219 1,508,818 2020-03-10
979 1,348 1,348 1,348 1,348 1 1,348 2020-03-11
980 1,423 1,344 1,345 1,413 5,545 7,834,265 2020-03-18
981 1,449 1,210 1,210 1,419 3,560 4,988,976 2020-03-19
982 1,350 1,230 1,300 1,258 1,001 1,289,264 2020-03-20
983 1,419 1,260 1,300 1,358 2,270 3,081,835 2020-03-23
984 1,450 1,350 1,350 1,424 11,109 15,819,740 2020-03-24
985 1,498 1,220 1,438 1,249 9,858 13,958,061 2020-03-25
986 1,241 1,200 1,241 1,202 2,848 3,424,667 2020-03-26
987 1,200 1,150 1,200 1,187 1,705 2,014,366 2020-03-27
988 1,205 1,150 1,205 1,150 912 1,052,558 2020-03-30
989 1,100 1,043 1,043 1,077 299 322,093 2020-03-31
990 1,237 1,050 1,070 1,237 150 157,767 2020-04-01
991 1,400 1,249 1,249 1,337 1,717 2,294,816 2020-04-06
992 1,150 1,150 1,150 1,150 149 171,350 2020-04-09
993 1,160 1,160 1,160 1,160 448 519,680 2020-04-10
994 1,160 1,100 1,160 1,102 1,203 1,326,237 2020-04-15
995 1,100 1,050 1,100 1,050 723 760,212 2020-04-16
996 1,052 1,050 1,052 1,050 570 598,640 2020-04-20
997 1,050 952 1,050 1,000 380 374,146 2020-04-21
998 1,045 1,045 1,045 1,045 378 395,010 2020-04-22
999 955 950 955 954 448 426,838 2020-04-27
1000 1,000 900 1,000 947 299 283,281 2020-04-29
1001 900 900 900 900 53 47,700 2020-04-30
1002 900 855 900 855 203 177,345 2020-05-05
1003 854 835 854 837 172 144,836 2020-05-06
1004 855 835 835 855 226 190,710 2020-05-07
1005 820 810 810 820 152 124,610 2020-05-08
1006 850 850 850 850 11 9,350 2020-05-11
1007 830 830 830 830 200 166,000 2020-05-14
1008 821 800 821 809 449 363,149 2020-05-15
1009 800 799 799 799 159 127,051 2020-05-18
1010 799 799 799 799 1 799 2020-05-20
1011 775 700 775 705 576 413,562 2020-05-21
1012 799 640 799 640 239 161,387 2020-05-25
1013 651 640 651 642 282 181,181 2020-05-26
1014 611 611 611 611 50 30,550 2020-05-29
1015 610 610 610 610 309 188,490 2020-06-02
1016 610 610 610 610 70 42,700 2020-06-03
1017 610 610 610 610 210 128,100 2020-06-04
1018 550 530 530 531 307 163,140 2020-06-08
1019 550 500 500 515 917 476,039 2020-06-09
1020 500 500 500 500 149 74,500 2020-06-10
1021 575 500 500 540 960 525,870 2020-06-11
1022 621 575 575 621 1,142 662,238 2020-06-12
1023 640 632 632 638 417 266,080 2020-06-15
1024 733 673 673 733 105 70,975 2020-06-16
1025 840 675 675 840 515 388,674 2020-06-17
1026 800 800 800 800 386 308,800 2020-06-19
1027 750 750 750 750 200 150,000 2020-06-22
1028 850 800 800 808 240 194,000 2020-06-23
1029 920 879 879 897 476 426,792 2020-06-26
1030 762 762 762 762 125 95,271 2020-06-29
1031 876 876 876 876 2,610 2,287,404 2020-07-01
1032 999 900 900 991 1,006 960,011 2020-07-02
1033 1,100 988 988 1,043 2,541 2,649,744 2020-07-06
1034 1,195 990 990 1,100 10,384 11,297,595 2020-07-08
1035 1,095 1,095 1,095 1,095 312 341,640 2020-07-09
1036 1,000 1,000 1,000 1,000 224 224,000 2020-07-20
1037 1,000 950 1,000 950 602 572,000 2020-07-21
1038 950 900 950 900 800 735,000 2020-07-22
1039 930 925 930 930 1,066 991,050 2020-07-23
1040 930 930 930 930 149 138,570 2020-07-24
1041 950 901 930 931 614 568,695 2020-07-27
1042 930 930 930 930 299 278,070 2020-07-28
1043 901 900 901 900 80 72,015 2020-07-29
1044 980 900 900 925 1,636 1,513,880 2020-07-30
1045 880 880 880 880 30 26,400 2020-07-31
1046 880 880 880 880 50 44,000 2020-08-03
1047 1,000 880 880 929 1,616 1,501,511 2020-08-04
1048 1,050 1,000 1,000 1,018 1,599 1,628,400 2020-08-05
1049 900 900 900 900 50 45,000 2020-08-07
1050 1,000 950 950 950 1,607 1,534,300 2020-08-10
1051 1,050 950 950 1,018 3,161 3,218,620 2020-08-11
1052 1,150 940 940 1,018 8,590 9,146,492 2020-08-13
1053 900 900 900 900 22 19,800 2020-08-14
1054 1,000 1,000 1,000 1,000 171 171,000 2020-08-17
1055 1,150 1,050 1,149 1,050 1,830 2,089,479 2020-08-18
1056 1,200 1,120 1,120 1,180 2,471 2,916,888 2020-08-19
1057 1,348 1,200 1,200 1,255 2,395 3,005,845 2020-08-20
1058 1,400 1,201 1,300 1,201 1,183 1,562,552 2020-08-21
1059 1,350 1,350 1,350 1,350 72 97,200 2020-08-24
1060 1,500 1,350 1,350 1,422 4,836 6,875,756 2020-08-25
1061 1,400 1,350 1,350 1,352 620 838,190 2020-08-26
1062 1,399 1,398 1,398 1,399 40 55,940 2020-08-27
1063 1,500 1,398 1,398 1,450 5,053 7,329,010 2020-08-31
1064 1,499 1,400 1,499 1,474 593 874,156 2020-09-01
1065 1,450 1,440 1,440 1,445 217 313,650 2020-09-02
1066 1,449 1,449 1,449 1,449 5 7,245 2020-09-03
1067 1,260 1,250 1,250 1,259 700 881,000 2020-09-08
1068 1,259 1,259 1,259 1,259 3 3,777 2020-09-11
1069 1,250 1,110 1,250 1,150 163 183,230 2020-09-14
1070 1,250 1,110 1,200 1,200 886 1,070,870 2020-09-15
1071 1,380 1,100 1,160 1,263 1,418 1,790,639 2020-09-16
1072 1,300 1,250 1,300 1,259 181 227,850 2020-09-18
1073 1,280 1,250 1,250 1,280 90 112,800 2020-09-21
1074 1,450 1,240 1,240 1,380 3,506 4,895,464 2020-09-22
1075 1,300 1,250 1,280 1,257 483 606,940 2020-09-23
1076 1,440 1,252 1,350 1,252 808 1,101,418 2020-09-25
1077 1,255 1,200 1,255 1,222 748 914,279 2020-09-28
1078 1,400 1,343 1,343 1,373 488 670,237 2020-09-29
1079 1,550 1,390 1,400 1,452 3,960 5,749,660 2020-10-01
1080 1,439 1,400 1,439 1,403 15 21,039 2020-10-02
1081 1,252 1,250 1,250 1,252 298 372,798 2020-10-05
1082 1,253 1,250 1,253 1,251 747 934,448 2020-10-06
1083 1,259 1,200 1,241 1,218 2,322 2,827,501 2020-10-07
1084 1,400 1,200 1,200 1,369 3,824 5,236,426 2020-10-08
1085 1,439 1,300 1,350 1,398 4,377 6,117,119 2020-10-09
1086 1,233 1,225 1,225 1,229 1,600 1,965,678 2020-10-12
1087 1,389 1,240 1,384 1,240 86 118,449 2020-10-13
1088 1,250 1,250 1,250 1,250 909 1,136,250 2020-10-16
1089 1,300 1,200 1,300 1,216 3,353 4,078,568 2020-10-19
1090 1,299 1,201 1,299 1,233 318 392,202 2020-10-20
1091 1,314 1,200 1,206 1,314 154 185,850 2020-10-21
1092 1,201 1,201 1,201 1,201 4 4,804 2020-10-23
1093 1,380 1,250 1,250 1,349 5,212 6,937,355 2020-10-26
1094 1,439 1,369 1,369 1,401 14,370 20,134,875 2020-10-27
1095 1,489 1,350 1,350 1,415 6,228 8,813,710 2020-10-28
1096 1,430 1,301 1,301 1,309 159 208,149 2020-10-29
1097 1,358 1,200 1,300 1,235 7,463 9,223,606 2020-11-02
1098 1,357 1,237 1,357 1,343 46 61,812 2020-11-03
1099 1,300 1,300 1,300 1,300 468 608,400 2020-11-04
1100 1,290 1,250 1,250 1,250 748 935,120 2020-11-05
1101 1,300 1,213 1,300 1,230 417 531,673 2020-11-09
1102 1,215 1,215 1,215 1,215 248 301,320 2020-11-10
1103 1,220 1,218 1,218 1,218 189 230,242 2020-11-11
1104 1,299 1,299 1,299 1,299 23 29,877 2020-11-12
1105 1,203 1,203 1,203 1,203 922 1,109,166 2020-11-13
1106 1,306 1,298 1,298 1,302 223 290,269 2020-11-17
1107 1,206 1,206 1,206 1,206 149 179,694 2020-11-18
1108 1,300 1,215 1,215 1,300 21 27,215 2020-11-19
1109 1,309 1,309 1,309 1,309 5 6,545 2020-11-24
1110 1,220 1,220 1,220 1,220 100 122,000 2020-11-25
1111 1,300 1,200 1,300 1,210 2,587 3,129,954 2020-11-27
1112 1,308 1,250 1,250 1,306 214 273,735 2020-11-30
1113 1,309 1,205 1,309 1,233 856 1,056,524 2020-12-01
1114 1,300 1,300 1,300 1,300 19 24,700 2020-12-02
1115 1,300 1,250 1,250 1,298 345 443,124 2020-12-04
1116 1,308 1,252 1,252 1,271 92 116,976 2020-12-07
1117 1,299 1,299 1,299 1,299 26 33,774 2020-12-08
1118 1,298 1,252 1,298 1,271 184 234,623 2020-12-09
1119 1,252 1,208 1,252 1,236 97 119,872 2020-12-10
1120 1,275 1,230 1,250 1,231 357 439,885 2020-12-11
1121 1,275 1,275 1,275 1,275 4 5,100 2020-12-14
1122 1,275 1,274 1,274 1,275 39 49,715 2020-12-15
1123 1,274 1,218 1,274 1,218 308 375,724 2020-12-16
1124 1,273 1,273 1,273 1,273 1 1,273 2020-12-18
1125 1,273 1,260 1,260 1,271 146 185,500 2020-12-22
1126 1,270 1,270 1,270 1,270 320 406,400 2020-12-24
1127 1,221 1,205 1,221 1,208 598 722,200 2020-12-28
1128 1,269 1,211 1,269 1,211 387 471,487 2020-12-30
1129 1,259 1,230 1,259 1,230 59 73,012 2020-12-31
1130 1,230 1,210 1,210 1,230 98 120,480 2021-01-04
1131 1,229 1,229 1,229 1,229 2 2,458 2021-01-05
1132 1,229 1,210 1,229 1,221 52 63,813 2021-01-06
1133 1,225 1,210 1,210 1,210 348 421,205 2021-01-11
1134 1,385 1,228 1,228 1,366 7,016 8,842,162 2021-01-12
1135 1,570 1,218 1,347 1,315 6,271 8,995,596 2021-01-13
1136 1,260 1,260 1,260 1,260 18 22,680 2021-01-14
1137 1,255 1,251 1,251 1,251 447 559,353 2021-01-15
1138 1,399 1,260 1,260 1,312 814 1,068,132 2021-01-18
1139 1,500 1,397 1,397 1,431 5,630 8,054,815 2021-01-19
1140 1,570 1,479 1,479 1,501 3,153 4,733,363 2021-01-20
1141 1,499 1,495 1,495 1,495 42 62,798 2021-01-21
1142 1,350 1,350 1,350 1,350 3 4,050 2021-01-22
1143 1,400 1,350 1,400 1,359 188 256,232 2021-01-25
1144 1,390 1,390 1,390 1,390 4 5,560 2021-01-26
1145 1,499 1,380 1,380 1,443 3,566 5,143,675 2021-01-27
1146 1,499 1,450 1,450 1,457 235 342,445 2021-01-28
1147 1,640 1,490 1,490 1,552 25,739 39,821,166 2021-01-29
1148 1,580 1,501 1,550 1,550 1,028 1,593,000 2021-02-01
1149 1,580 1,580 1,580 1,580 25 39,500 2021-02-02
1150 1,800 1,580 1,580 1,609 14,286 22,984,230 2021-02-03
1151 1,780 1,779 1,780 1,780 23 40,939 2021-02-04
1152 1,780 1,651 1,778 1,774 2,214 3,927,393 2021-02-05
1153 1,778 1,775 1,778 1,776 292 518,871 2021-02-08
1154 1,777 1,650 1,777 1,650 2,610 4,308,725 2021-02-09
1155 1,773 1,630 1,640 1,651 8,168 13,484,628 2021-02-10
1156 1,700 1,630 1,630 1,644 107 175,250 2021-02-15
1157 1,700 1,650 1,700 1,650 15 25,000 2021-02-16
1158 1,690 1,630 1,690 1,680 162 271,000 2021-02-17
1159 1,690 1,630 1,680 1,641 85 140,910 2021-02-18
1160 1,650 1,650 1,650 1,650 129 212,850 2021-02-19
1161 1,650 1,631 1,632 1,650 468 765,505 2021-02-22
1162 1,690 1,630 1,656 1,642 1,333 2,188,847 2021-02-24
1163 1,689 1,510 1,630 1,688 644 1,028,157 2021-02-25
1164 1,501 1,501 1,501 1,501 149 223,649 2021-02-26
1165 1,600 1,590 1,600 1,596 753 1,201,810 2021-03-01
1166 1,600 1,510 1,600 1,516 289 446,455 2021-03-02
1167 1,600 1,500 1,570 1,508 502 757,173 2021-03-03
1168 1,510 1,500 1,510 1,500 151 226,520 2021-03-04
1169 1,599 1,510 1,510 1,581 1,862 2,895,591 2021-03-05
1170 1,599 1,550 1,598 1,550 462 716,869 2021-03-09
1171 1,512 1,512 1,512 1,512 298 450,576 2021-03-10
1172 1,520 1,500 1,511 1,502 1,058 1,595,088 2021-03-11
1173 1,590 1,520 1,520 1,576 553 871,352 2021-03-12
1174 1,688 1,599 1,599 1,614 1,155 1,864,716 2021-03-15
1175 1,700 1,599 1,620 1,699 1,368 2,283,156 2021-03-16
1176 1,690 1,550 1,550 1,610 1,044 1,680,920 2021-03-17
1177 1,560 1,500 1,560 1,514 410 620,550 2021-03-18
1178 1,520 1,410 1,410 1,464 2,664 3,900,390 2021-03-19
1179 1,540 1,460 1,540 1,461 375 551,770 2021-03-22
1180 1,465 1,460 1,460 1,465 268 391,830 2021-03-23
1181 1,470 1,420 1,465 1,445 864 1,263,265 2021-03-24
1182 1,450 1,410 1,450 1,420 547 777,110 2021-03-25
1183 1,630 1,420 1,420 1,535 15,932 24,065,992 2021-03-26
1184 1,762 1,510 1,510 1,691 4,604 7,512,944 2021-03-29
1185 1,799 1,555 1,698 1,555 1,221 2,136,790 2021-03-30
1186 1,780 1,700 1,700 1,727 1,440 2,486,220 2021-03-31
1187 1,980 1,600 1,730 1,962 3,711 6,785,464 2021-04-01
1188 2,000 1,960 1,960 2,000 4,063 8,055,215 2021-04-02
1189 1,999 1,998 1,998 1,999 1,000 1,998,800 2021-04-05
1190 1,990 1,701 1,701 1,960 252 443,247 2021-04-06
1191 1,720 1,700 1,700 1,700 3,402 5,784,700 2021-04-07
1192 1,720 1,700 1,700 1,700 3,402 5,784,700 2021-04-07
1193 1,800 1,610 1,700 1,744 1,723 2,928,955 2021-04-08
1194 1,845 1,800 1,800 1,801 200 360,090 2021-04-09
1195 1,844 1,800 1,800 1,826 21 38,064 2021-04-12
1196 1,799 1,600 1,790 1,606 522 849,350 2021-04-14
1197 1,799 1,700 1,700 1,799 31 52,799 2021-04-15
1198 1,780 1,610 1,610 1,754 634 1,090,770 2021-04-16
1199 1,620 1,600 1,620 1,617 2,322 3,754,200 2021-04-19
1200 1,621 1,620 1,621 1,620 215 348,303 2021-04-20
1201 1,699 1,605 1,605 1,690 164 264,540 2021-04-21
1202 1,650 1,605 1,607 1,616 4,381 7,109,771 2021-04-22
1203 1,689 1,689 1,689 1,689 3 5,067 2021-04-23
1204 1,650 1,620 1,650 1,650 242 398,450 2021-04-26
1205 1,850 1,650 1,650 1,755 2,080 3,650,705 2021-04-27
1206 1,829 1,829 1,829 1,829 37 67,673 2021-04-28
1207 1,999 1,780 1,824 1,886 10,929 20,607,798 2021-04-29
1208 2,100 1,880 1,880 2,000 12,292 24,578,360 2021-04-30
1209 2,000 1,905 2,000 1,965 25,894 50,900,746 2021-05-03
1210 2,250 1,753 1,753 1,991 24,889 49,225,145 2021-05-04
1211 2,000 1,900 2,000 1,975 208 410,700 2021-05-05
1212 2,000 2,000 2,000 2,000 200 400,000 2021-05-06
1213 2,000 1,990 2,000 1,992 179 356,510 2021-05-07
1214 2,000 1,921 1,921 1,985 671 1,332,187 2021-05-10
1215 2,100 1,920 2,000 1,998 6,751 13,490,580 2021-05-11
1216 2,000 1,850 2,000 1,994 514 994,890 2021-05-12
1217 2,000 1,990 1,990 1,994 497 991,020 2021-05-13
1218 2,000 1,900 1,950 1,984 934 1,837,650 2021-05-14
1219 2,100 2,000 2,000 2,011 1,400 2,815,800 2021-05-17
1220 2,100 2,000 2,099 2,051 1,534 3,191,004 2021-05-18
1221 2,050 1,850 1,922 2,050 607 1,186,106 2021-05-19
1222 2,050 1,861 1,861 2,049 1,648 3,263,982 2021-05-20
1223 2,050 2,000 2,000 2,008 898 1,803,500 2021-05-21
1224 2,050 2,050 2,050 2,050 10 20,500 2021-05-24
1225 2,050 1,865 2,045 1,954 292 570,770 2021-05-25
1226 2,050 2,000 2,000 2,029 699 1,418,000 2021-05-27
1227 2,050 1,861 2,049 2,043 408 833,092 2021-05-28
1228 2,050 2,049 2,050 2,049 55 112,700 2021-05-31
1229 2,050 1,870 1,870 2,049 695 1,395,687 2021-06-02
1230 2,049 2,020 2,020 2,049 347 702,361 2021-06-03
1231 2,050 1,900 1,900 1,998 1,298 2,593,701 2021-06-04
1232 2,050 1,998 2,049 2,020 3,129 6,307,447 2021-06-07
1233 2,100 1,901 2,050 2,048 3,316 6,789,770 2021-06-08
1234 2,000 2,000 2,000 2,000 186 372,000 2021-06-10
1235 2,000 1,872 1,872 1,992 1,130 2,216,025 2021-06-11
1236 2,000 1,871 1,872 1,877 1,743 3,426,361 2021-06-14
1237 1,997 1,870 1,871 1,994 807 1,603,467 2021-06-15
1238 1,999 1,871 1,871 1,871 191 359,840 2021-06-16
1239 1,999 1,872 1,872 1,999 925 1,825,745 2021-06-17
1240 1,999 1,875 1,997 1,906 740 1,441,802 2021-06-18
1241 1,999 1,900 1,999 1,998 205 409,200 2021-06-21
1242 1,999 1,998 1,998 1,999 985 1,968,330 2021-06-22
1243 1,999 1,998 1,998 1,998 480 959,140 2021-06-23
1244 1,999 1,901 1,999 1,999 566 1,129,858 2021-06-24
1245 2,000 1,911 1,999 1,944 997 1,966,187 2021-06-28
1246 2,200 1,999 1,999 2,031 6,687 13,584,562 2021-06-29
1247 2,100 1,905 2,100 2,097 498 1,016,298 2021-06-30
1248 2,100 1,905 2,000 1,996 2,196 4,410,542 2021-07-01
1249 2,100 2,100 2,100 2,100 143 300,300 2021-07-02
1250 2,100 1,930 2,100 1,961 500 985,200 2021-07-05
1251 2,000 1,902 1,905 1,962 870 1,707,075 2021-07-06
1252 2,250 1,920 2,000 1,974 21,657 44,889,651 2021-07-07
1253 2,200 2,000 2,000 2,165 8,798 19,048,302 2021-07-08
1254 2,200 2,195 2,195 2,199 320 703,750 2021-07-09
1255 2,200 2,000 2,000 2,007 546 1,117,100 2021-07-19
1256 2,200 2,000 2,000 2,200 696 1,522,400 2021-07-20
1257 2,200 2,200 2,200 2,200 1 2,200 2021-07-21
1258 2,200 2,150 2,150 2,160 253 546,550 2021-07-22
1259 2,200 2,000 2,100 2,200 669 1,452,900 2021-07-23
1260 2,200 2,100 2,100 2,200 429 912,400 2021-07-24
1261 2,298 2,150 2,200 2,183 12,075 26,564,950 2021-07-26
1262 2,200 2,199 2,200 2,200 6,736 14,819,063 2021-07-27
1263 2,200 2,150 2,150 2,200 699 1,515,250 2021-07-28
1264 2,200 1,950 1,950 2,200 697 1,458,055 2021-07-29
1265 2,299 2,190 2,200 2,298 8,222 18,342,489 2021-07-30
1266 2,500 2,200 2,200 2,295 18,209 40,619,998 2021-08-02
1267 2,500 2,500 2,500 2,500 100 250,000 2021-08-03
1268 2,500 2,210 2,499 2,419 971 2,341,890 2021-08-04
1269 2,500 2,490 2,490 2,500 10,347 25,863,030 2021-08-05
1270 2,875 2,850 2,850 2,875 3,010 8,623,250 2021-08-06
1271 3,290 2,500 2,875 2,998 9,334 26,874,256 2021-08-09
1272 3,350 3,100 3,200 3,114 3,299 10,271,650 2021-08-10
1273 3,000 2,647 3,000 2,699 988 2,670,140 2021-08-11
1274 3,098 2,700 2,700 2,910 6,046 17,596,606 2021-08-12
1275 3,098 2,650 2,655 2,907 12,835 37,214,827 2021-08-13
1276 3,330 3,000 3,330 3,283 112 367,655 2021-08-16
1277 3,700 2,900 3,000 3,000 17,743 59,491,719 2021-08-17
1278 3,450 3,010 3,100 3,377 2,906 9,676,750 2021-08-18
1279 3,450 3,020 3,300 3,450 471 1,584,693 2021-08-19
1280 3,450 3,010 3,280 3,226 769 2,519,830 2021-08-20
1281 3,450 3,200 3,450 3,200 449 1,488,050 2021-08-23
1282 3,450 3,280 3,300 3,345 1,229 4,110,592 2021-08-24
1283 3,800 3,161 3,450 3,541 8,515 29,922,022 2021-08-25
1284 4,070 3,557 3,999 4,070 6,531 23,760,514 2021-08-26
1285 4,680 4,070 4,070 4,531 438 1,995,670 2021-08-27
1286 5,000 4,531 4,531 4,550 1,756 8,030,974 2021-08-30
1287 5,000 4,550 4,550 4,986 10,764 50,108,900 2021-08-31
1288 5,230 4,900 4,999 5,135 3,548 17,999,266 2021-09-01
1289 5,900 5,000 5,150 5,580 17,665 93,606,710 2021-09-02
1290 6,415 5,890 5,890 6,415 9,102 55,890,820 2021-09-03
1291 7,370 6,415 6,415 7,260 4,651 32,381,150 2021-09-06
1292 8,300 7,100 7,100 8,185 21,242 165,804,840 2021-09-07
1293 9,400 8,150 8,150 8,765 7,230 62,858,590 2021-09-08
1294 8,900 8,200 8,900 8,300 2,428 20,508,505 2021-09-09
1295 8,500 7,900 8,200 8,295 4,986 41,004,095 2021-09-10
1296 8,000 7,055 8,000 7,060 3,030 23,012,150 2021-09-13
1297 6,005 6,005 6,005 6,005 344 2,065,720 2021-09-14
1298 5,900 5,105 5,900 5,105 269 1,455,925 2021-09-15
1299 4,950 4,340 4,950 4,506 394 1,775,250 2021-09-16
1300 4,005 3,831 4,000 3,846 3,663 14,283,561 2021-09-17
1301 3,850 3,700 3,850 3,718 496 1,879,450 2021-09-20
1302 3,900 3,510 3,850 3,804 1,166 4,329,531 2021-09-21
1303 4,200 3,850 3,850 3,875 4,676 18,683,862 2021-09-22
1304 4,250 3,875 4,250 3,932 977 3,997,746 2021-09-23
1305 4,248 4,000 4,248 4,235 334 1,414,462 2021-09-24
1306 4,249 4,240 4,240 4,249 789 3,345,983 2021-09-27
1307 4,249 4,200 4,240 4,248 10,009 42,434,911 2021-09-28
1308 4,240 4,000 4,240 4,100 716 2,911,501 2021-09-29
1309 4,000 3,875 4,000 3,875 1,072 4,218,119 2021-09-30
1310 3,890 3,850 3,890 3,853 323 1,247,378 2021-10-01
1311 3,985 3,850 3,985 3,883 2,218 8,612,474 2021-10-04
1312 3,949 3,820 3,948 3,874 903 3,503,263 2021-10-05
1313 3,983 3,800 3,820 3,807 372 1,420,743 2021-10-06
1314 3,807 3,500 3,807 3,516 1,105 3,958,934 2021-10-07
1315 3,400 3,300 3,305 3,400 152 506,850 2021-10-08
1316 3,400 3,301 3,400 3,394 200 678,810 2021-10-11
1317 3,300 3,000 3,300 3,110 534 1,664,200 2021-10-12
1318 3,519 3,200 3,200 3,328 911 3,031,721 2021-10-13
1319 3,499 2,901 3,200 3,489 3,107 10,353,679 2021-10-14
1320 3,800 3,400 3,400 3,790 3,567 12,576,116 2021-10-18
1321 3,800 3,250 3,700 3,274 1,374 5,040,003 2021-10-19
1322 3,765 3,261 3,275 3,320 274 917,250 2021-10-20
1323 3,795 3,300 3,300 3,733 835 3,120,525 2021-10-21
1324 3,798 3,749 3,798 3,749 23 87,207 2021-10-22
1325 3,748 3,263 3,748 3,373 1,218 4,072,760 2021-10-25
1326 3,650 3,270 3,650 3,270 147 482,440 2021-10-26
1327 3,746 3,597 3,599 3,689 1,367 5,042,264 2021-10-27
1328 3,690 3,280 3,500 3,346 1,266 4,356,847 2021-10-28
1329 3,580 3,580 3,580 3,580 5 17,900 2021-10-29
1330 3,495 3,201 3,495 3,246 1,032 3,366,910 2021-11-01
1331 3,240 2,805 3,240 3,073 1,169 3,704,877 2021-11-02
1332 3,240 3,000 3,200 3,240 1,042 3,315,855 2021-11-03
1333 3,001 3,000 3,000 3,000 553 1,659,015 2021-11-08
1334 3,000 2,850 3,000 2,850 161 460,650 2021-11-09
1335 3,270 2,999 2,999 3,028 1,045 3,164,011 2021-11-10
1336 3,000 2,850 2,900 2,997 11,145 33,386,681 2021-11-11
1337 2,950 2,800 2,950 2,801 798 2,237,810 2021-11-12
1338 2,890 2,800 2,890 2,827 1,144 3,224,281 2021-11-16
1339 2,890 2,750 2,890 2,768 468 1,308,004 2021-11-17
1340 2,890 2,750 2,890 2,755 398 1,098,996 2021-11-18
1341 2,800 2,750 2,750 2,758 894 2,465,941 2021-11-19
1342 3,000 2,700 2,799 2,892 1,334 3,775,218 2021-11-22
1343 3,000 2,701 3,000 2,814 163 459,969 2021-11-23
1344 3,000 2,755 2,850 2,755 384 1,093,145 2021-11-24
1345 2,800 2,800 2,800 2,800 47 131,600 2021-11-25
1346 2,950 2,751 2,800 2,754 1,223 3,401,277 2021-11-29
1347 2,998 2,700 2,752 2,782 913 2,539,848 2021-11-30
1348 3,000 2,770 2,770 2,999 1,503 4,461,156 2021-12-01
1349 3,000 2,770 2,770 2,999 833 2,498,161 2021-12-02
1350 2,800 2,700 2,800 2,721 1,540 4,206,523 2021-12-03
1351 3,000 2,800 2,990 3,000 30,530 91,541,269 2021-12-06
1352 3,277 2,850 3,000 2,850 10,743 32,347,823 2021-12-07
1353 3,277 2,800 3,000 2,810 1,495 4,252,755 2021-12-08
1354 3,231 2,990 2,990 3,000 823 2,557,410 2021-12-09
1355 3,450 2,811 2,811 3,450 646 2,104,082 2021-12-10
1356 3,100 3,100 3,100 3,100 599 1,856,900 2021-12-13
1357 3,447 3,100 3,100 3,118 570 1,777,410 2021-12-14
1358 3,300 2,900 3,300 3,295 942 2,891,670 2021-12-15
1359 3,299 3,200 3,200 3,231 188 605,020 2021-12-16
1360 3,300 3,150 3,299 3,150 815 2,631,130 2021-12-17
1361 3,299 2,820 3,150 3,298 1,860 5,701,141 2021-12-20
1362 3,300 2,832 3,300 3,300 389 1,200,736 2021-12-21
1363 3,298 3,298 3,298 3,298 16 52,768 2021-12-22
1364 3,000 2,890 2,890 2,901 515 1,506,379 2021-12-23
1365 3,300 2,900 2,901 3,259 18,848 61,425,449 2021-12-24
1366 3,500 3,180 3,180 3,495 28,701 97,820,192 2021-12-27
1367 4,000 3,390 3,400 3,998 2,024 7,664,563 2021-12-28
1368 3,780 3,500 3,780 3,500 82 308,000 2021-12-30
1369 4,000 2,975 3,500 3,781 26,431 99,255,733 2021-12-31
1370 3,888 3,500 3,500 3,888 1,079 4,010,879 2022-01-03
1371 3,900 3,305 3,887 3,305 526 2,002,212 2022-01-04
1372 3,300 3,300 3,300 3,300 604 1,993,200 2022-01-05
1373 3,795 3,101 3,300 3,699 100,764 332,590,861 2022-01-06
1374 3,800 3,201 3,201 3,300 2,991 10,642,354 2022-01-07
1375 3,310 3,200 3,300 3,216 1,580 5,122,319 2022-01-10
1376 3,500 3,300 3,300 3,490 742 2,508,300 2022-01-11
1377 3,490 3,200 3,450 3,201 1,308 4,281,772 2022-01-12
1378 3,681 3,480 3,480 3,625 2,105 7,496,650 2022-01-13
1379 3,780 3,625 3,625 3,780 908 3,360,191 2022-01-14
1380 3,800 3,301 3,600 3,764 2,071 7,766,385 2022-01-17
1381 3,788 3,300 3,788 3,332 282 994,327 2022-01-18
1382 3,800 3,301 3,301 3,400 10,233 38,702,471 2022-01-19
1383 3,900 3,780 3,780 3,827 10,492 40,151,260 2022-01-20
1384 4,401 3,600 3,900 4,103 5,931 23,553,318 2022-01-21
1385 4,200 3,700 4,000 3,700 388 1,514,655 2022-01-24
1386 4,200 3,552 4,199 4,189 204 759,822 2022-01-25
1387 4,000 3,702 4,000 3,999 309 1,191,562 2022-01-26
1388 4,000 3,606 4,000 3,715 437 1,633,755 2022-01-27
1389 4,199 3,500 3,650 3,794 2,088 7,922,640 2022-01-28
1390 3,700 3,700 3,700 3,700 199 736,300 2022-01-31
1391 4,000 4,000 4,000 4,000 10 40,000 2022-02-01
1392 4,000 3,651 3,800 3,677 682 2,537,598 2022-02-07
1393 3,999 3,510 3,655 3,923 620 2,323,272 2022-02-08
1394 4,200 3,998 3,998 4,036 622 2,510,132 2022-02-09
1395 4,000 3,650 4,000 4,000 381 1,427,476 2022-02-10
1396 4,000 3,660 3,700 4,000 457 1,681,980 2022-02-11
1397 4,100 3,805 4,000 4,061 770 3,077,213 2022-02-14
1398 4,000 3,675 3,675 4,000 335 1,291,575 2022-02-15
1399 4,150 4,000 4,000 4,140 1,318 5,348,095 2022-02-16
1400 4,180 3,702 4,139 3,979 1,447 5,757,363 2022-02-18
1401 4,200 3,800 3,800 4,062 2,458 9,991,509 2022-02-21
1402 4,500 4,000 4,199 4,000 3,644 15,320,838 2022-02-22
1403 4,200 3,800 4,000 3,859 923 3,693,494 2022-02-23
1404 4,200 3,805 3,862 4,100 1,567 6,341,129 2022-02-24
1405 4,200 3,902 3,950 4,122 1,645 6,780,991 2022-02-25
1406 4,200 3,905 3,905 4,086 1,721 7,031,515 2022-02-28
1407 4,000 3,780 4,000 3,850 1,476 5,738,058 2022-03-01
1408 4,200 3,650 3,900 4,059 2,955 11,951,400 2022-03-02
1409 4,200 3,700 4,200 3,822 909 3,484,304 2022-03-03
1410 4,350 3,750 3,800 4,183 11,683 46,987,752 2022-03-04
1411 4,350 4,170 4,183 4,232 906 3,834,610 2022-03-07
1412 4,350 4,197 4,200 4,239 2,903 12,307,216 2022-03-09
1413 4,200 3,890 4,200 3,902 407 1,606,116 2022-03-10
1414 4,195 3,902 3,902 4,184 393 1,626,870 2022-03-14
1415 4,149 3,902 3,902 4,017 28 112,467 2022-03-15
1416 4,100 3,900 4,100 4,000 447 1,759,925 2022-03-16
1417 4,100 3,900 4,019 4,100 669 2,695,474 2022-03-17
1418 4,000 3,900 3,900 3,920 49 192,100 2022-03-18
1419 4,199 3,802 3,802 4,109 2,376 9,762,185 2022-03-21
1420 4,350 4,000 4,000 4,223 1,331 5,620,552 2022-03-22
1421 4,350 4,005 4,005 4,276 1,514 6,468,939 2022-03-23
1422 4,300 3,810 4,300 3,955 217 866,990 2022-03-24
1423 4,300 4,300 4,300 4,300 10 43,000 2022-03-25
1424 4,349 4,100 4,100 4,269 1,833 7,810,465 2022-03-28
1425 4,350 4,298 4,298 4,304 218 938,224 2022-03-29
1426 4,300 4,200 4,200 4,277 646 2,762,900 2022-03-30
1427 4,304 4,300 4,300 4,302 80 344,120 2022-03-31
1428 4,340 4,200 4,304 4,340 412 1,758,956 2022-04-01
1429 4,340 4,000 4,340 4,015 480 1,928,920 2022-04-04
1430 4,200 3,900 4,000 3,945 989 3,896,371 2022-04-05
1431 4,200 3,920 3,920 4,150 3,757 15,270,386 2022-04-06
1432 4,348 3,921 3,921 4,295 3,082 13,028,770 2022-04-07
1433 4,250 4,249 4,249 4,249 174 739,351 2022-04-08
1434 4,249 4,010 4,249 4,168 738 3,030,030 2022-04-11
1435 4,350 4,000 4,011 4,248 2,979 12,510,110 2022-04-12
1436 4,250 4,010 4,250 4,010 164 661,240 2022-04-13
1437 4,349 4,100 4,100 4,297 3,205 13,654,201 2022-04-14
1438 4,350 4,052 4,350 4,167 1,604 6,681,485 2022-04-15
1439 4,200 3,990 4,000 3,997 1,669 6,679,406 2022-04-18
1440 4,299 3,990 3,990 4,045 1,887 7,722,690 2022-04-19
1441 4,270 4,000 4,199 4,137 1,937 7,976,041 2022-04-20
1442 4,279 4,000 4,000 4,128 649 2,609,950 2022-04-21
1443 4,200 4,000 4,200 4,000 298 1,194,000 2022-04-22
1444 4,299 3,890 4,000 4,167 3,042 12,514,830 2022-04-25
1445 4,275 3,902 4,000 3,902 1,124 4,528,064 2022-04-26
1446 4,100 4,100 4,100 4,100 10 41,000 2022-04-27
1447 4,500 3,922 4,000 4,331 5,292 22,161,954 2022-04-28
1448 4,200 4,011 4,011 4,200 629 2,526,248 2022-04-29
1449 4,020 4,002 4,020 4,002 596 2,395,236 2022-05-02
1450 4,020 3,980 4,020 3,980 298 1,189,585 2022-05-03
1451 4,350 4,000 4,000 4,017 3,796 15,822,078 2022-05-04
1452 4,350 4,000 4,000 4,010 3,807 15,855,326 2022-05-05
1453 4,199 4,000 4,000 4,004 609 2,438,388 2022-05-06
1454 4,198 3,920 4,198 3,999 259 1,035,700 2022-05-09
1455 4,000 3,903 3,930 4,000 796 3,125,839 2022-05-10
1456 3,810 3,810 3,810 3,810 386 1,470,660 2022-05-11
1457 3,812 3,805 3,810 3,806 159 605,210 2022-05-12
1458 3,800 3,800 3,800 3,800 77 292,600 2022-05-13
1459 3,430 3,250 3,401 3,400 656 2,192,837 2022-05-17
1460 3,699 3,300 3,400 3,506 956 3,305,384 2022-05-18
1461 3,900 3,599 3,695 3,641 353 1,285,164 2022-05-19
1462 3,800 3,236 3,750 3,430 336 1,149,484 2022-05-16
1463 3,790 3,790 3,790 3,790 1 3,790 2022-05-23
1464 3,500 3,400 3,500 3,499 299 1,046,400 2022-05-24
1465 3,500 3,001 3,500 3,050 765 2,340,166 2022-05-25
1466 3,500 3,000 3,003 3,500 4,988 16,504,361 2022-05-26
1467 3,800 3,000 3,100 3,690 5,567 19,671,510 2022-05-27
1468 3,350 3,201 3,350 3,220 305 982,839 2022-05-30
1469 3,650 3,100 3,225 3,568 2,917 10,101,089 2022-05-31
1470 3,700 3,560 3,568 3,588 789 2,830,710 2022-06-02
1471 3,800 3,180 3,180 3,684 3,714 13,607,267 2022-06-03
1472 4,000 3,800 3,800 4,000 3,420 13,416,800 2022-06-06
1473 3,998 3,450 3,451 3,504 1,297 4,545,242 2022-06-07
1474 3,600 3,395 3,395 3,600 68 243,570 2022-06-08
1475 3,580 3,300 3,550 3,300 1,145 4,042,908 2022-06-09
1476 3,500 3,300 3,300 3,500 861 2,983,688 2022-06-10
1477 3,489 3,103 3,103 3,301 366 1,181,110 2022-06-13
1478 3,796 3,480 3,480 3,790 2,204 7,992,940 2022-06-15
1479 3,790 3,251 3,251 3,790 774 2,691,449 2022-06-16
1480 3,451 3,450 3,450 3,450 595 2,052,900 2022-06-17
1481 3,700 3,300 3,301 3,621 2,525 8,936,760 2022-06-20
1482 3,400 3,303 3,303 3,310 746 2,480,370 2022-06-21
1483 3,315 3,300 3,315 3,306 253 836,498 2022-06-22
1484 3,495 3,100 3,100 3,495 959 3,078,025 2022-06-23
1485 3,400 3,000 3,400 3,088 1,197 3,696,366 2022-06-24
1486 3,496 3,100 3,100 3,489 274 898,851 2022-06-27
1487 3,350 3,001 3,103 3,119 603 1,878,596 2022-06-28
1488 3,440 3,030 3,200 3,032 1,403 4,631,364 2022-06-30
1489 3,479 3,100 3,101 3,252 50 162,587 2022-07-01
1490 3,600 3,252 3,252 3,488 1,708 5,957,376 2022-07-04
1491 3,500 3,200 3,500 3,203 1,360 4,451,478 2022-07-05
1492 3,500 2,900 3,201 3,105 11,240 34,783,835 2022-07-06
1493 3,300 3,000 3,001 3,000 5,103 15,417,896 2022-07-07
1494 3,299 3,200 3,299 3,200 104 334,780 2022-07-08
1495 3,599 3,340 3,340 3,500 3,252 11,156,911 2022-07-18
1496 3,500 3,100 3,100 3,499 427 1,486,493 2022-07-19
1497 3,499 3,000 3,490 3,084 6,519 21,102,760 2022-07-20
1498 3,500 3,200 3,200 3,448 2,304 7,943,981 2022-07-21
1499 3,648 3,000 3,200 3,042 10,405 33,416,066 2022-07-22
1500 3,190 3,035 3,043 3,122 1,659 5,166,837 2022-07-25
1501 3,200 3,003 3,003 3,187 1,259 3,946,950 2022-07-26
1502 3,276 3,001 3,050 3,001 800 2,477,970 2022-07-27
1503 3,250 3,002 3,002 3,008 1,634 4,948,261 2022-07-28
1504 3,250 3,000 3,003 3,008 1,715 5,168,735 2022-07-29
1505 3,230 3,011 3,230 3,024 1,376 4,345,182 2022-08-01
1506 3,235 3,011 3,189 3,188 1,398 4,457,512 2022-08-02
1507 3,230 3,100 3,100 3,230 447 1,418,182 2022-08-03
1508 3,230 2,992 3,029 3,031 8,789 26,639,003 2022-08-04
1509 3,237 3,001 3,089 3,008 4,001 12,216,500 2022-08-05
1510 3,450 2,900 2,900 3,217 7,632 24,298,634 2022-08-08
1511 3,450 3,011 3,011 3,374 2,453 7,873,635 2022-08-09
1512 3,400 3,085 3,085 3,360 241 771,924 2022-08-10
1513 3,380 3,020 3,092 3,046 2,139 6,585,112 2022-08-11
1514 3,395 3,022 3,197 3,179 4,311 13,676,742 2022-08-12
1515 3,449 3,000 3,395 3,152 9,260 29,153,423 2022-08-15
1516 3,580 3,034 3,100 3,396 8,224 27,816,301 2022-08-16
1517 3,905 3,205 3,390 3,562 6,158 21,656,090 2022-08-17
1518 4,070 3,700 3,700 3,854 10,776 41,477,301 2022-08-18
1519 3,960 3,800 3,920 3,905 1,277 4,986,670 2022-08-19
1520 4,000 3,620 3,620 3,925 10,132 39,764,224 2022-08-22
1521 4,000 3,630 3,710 3,630 6,613 25,569,608 2022-08-23
1522 3,740 3,620 3,620 3,696 745 2,753,520 2022-08-24
1523 3,780 3,780 3,780 3,780 149 563,220 2022-08-25
1524 4,000 3,800 3,800 3,998 5,683 22,246,455 2022-08-26
1525 3,800 3,705 3,800 3,705 363 1,351,090 2022-08-29
1526 3,675 3,675 3,675 3,675 447 1,642,725 2022-08-30
1527 3,700 3,680 3,680 3,700 1,471 5,431,060 2022-08-31
1528 3,700 3,600 3,700 3,642 298 1,085,440 2022-09-01
1529 3,600 3,600 3,600 3,600 298 1,072,800 2022-09-02
1530 3,600 3,500 3,500 3,600 161 578,400 2022-09-05
1531 3,550 3,550 3,550 3,550 7 24,850 2022-09-06
1532 3,550 3,060 3,550 3,124 7,210 22,612,120 2022-09-07
1533 3,200 3,100 3,200 3,103 705 2,241,090 2022-09-08
1534 3,155 3,000 3,155 3,099 7,496 23,227,842 2022-09-09
1535 3,200 3,100 3,100 3,199 892 2,853,721 2022-09-12
1536 3,450 3,250 3,250 3,413 333 1,136,650 2022-09-13
1537 3,490 3,400 3,400 3,455 126 434,330 2022-09-14
1538 3,900 3,488 3,489 3,900 17,476 67,019,112 2022-09-15
1539 4,000 3,800 3,800 3,986 8,822 34,791,649 2022-09-16
1540 3,999 3,500 3,999 3,900 541 2,081,355 2022-09-19
1541 4,000 3,700 3,700 3,848 1,400 5,387,777 2022-09-20
1542 4,100 3,501 3,501 3,997 4,850 19,384,543 2022-09-21
1543 4,150 3,900 3,900 4,141 408 1,617,700 2022-09-23
1544 4,000 3,602 4,000 3,602 600 2,161,598 2022-09-26
1545 3,800 3,603 3,603 3,787 619 2,340,070 2022-09-27
1546 3,787 3,600 3,787 3,625 649 2,352,833 2022-09-28
1547 3,900 3,400 3,400 3,840 1,896 7,275,564 2022-09-29
1548 4,000 3,850 3,850 3,850 778 3,030,244 2022-09-30
1549 3,839 3,400 3,400 3,401 1,045 3,772,649 2022-10-03
1550 3,900 3,740 3,740 3,830 3,907 14,807,061 2022-10-04
1551 4,000 3,900 3,900 3,904 309 1,206,200 2022-10-05
1552 4,000 3,900 3,900 3,989 151 591,957 2022-10-06
1553 4,000 3,421 3,980 3,883 3,131 12,301,224 2022-10-07
1554 3,800 3,799 3,799 3,800 447 1,698,451 2022-10-10
1555 4,099 3,800 3,800 4,010 2,939 11,721,995 2022-10-11
1556 4,100 4,100 4,100 4,100 10 41,000 2022-10-12
1557 4,050 4,000 4,050 4,000 300 1,200,050 2022-10-13
1558 4,050 3,510 3,510 4,019 537 2,129,950 2022-10-17
1559 3,950 3,950 3,950 3,950 10 39,500 2022-10-19
1560 3,600 3,512 3,512 3,578 453 1,617,448 2022-10-20
1561 3,948 3,611 3,940 3,794 683 2,643,423 2022-10-21
1562 4,012 3,703 3,947 3,980 3,235 12,876,789 2022-10-24
1563 4,500 3,990 3,990 4,097 3,482 14,265,946 2022-10-25
1564 4,300 4,097 4,300 4,299 222 954,045 2022-10-26
1565 4,300 4,200 4,200 4,275 464 1,983,523 2022-10-27
1566 4,298 3,712 4,249 4,266 1,943 8,204,583 2022-10-28
1567 4,600 4,250 4,250 4,487 4,625 20,466,917 2022-10-31
1568 4,600 4,024 4,600 4,024 458 1,848,901 2022-11-01
1569 4,498 4,041 4,041 4,497 147 606,017 2022-11-02
1570 4,497 4,000 4,497 4,065 346 1,410,692 2022-11-03
1571 4,488 4,488 4,488 4,488 10 44,880 2022-11-04
1572 4,249 3,815 4,249 4,019 351 1,435,190 2022-11-07
1573 3,890 3,714 3,890 3,732 149 556,026 2022-11-08
1574 4,291 3,900 3,900 4,028 1,656 6,669,663 2022-11-09
1575 4,285 4,285 4,285 4,285 10 42,850 2022-11-10
1576 4,248 3,810 3,810 4,248 479 1,903,020 2022-11-11
1577 4,200 4,000 4,200 4,008 395 1,587,230 2022-11-14
1578 4,190 4,000 4,190 4,000 279 1,117,900 2022-11-15
1579 4,190 4,000 4,000 4,084 59 240,980 2022-11-16
1580 4,190 4,125 4,190 4,158 20 83,150 2022-11-17
1581 3,924 3,918 3,922 3,923 596 2,337,279 2022-11-18
1582 3,900 3,600 3,900 3,712 347 1,288,229 2022-11-21
1583 3,650 3,250 3,650 3,412 892 3,080,342 2022-11-22
1584 3,589 3,300 3,310 3,511 661 2,258,306 2022-11-23
1585 3,511 3,450 3,511 3,450 153 536,939 2022-11-25
1586 3,696 3,470 3,500 3,471 315 1,128,929 2022-11-28
1587 3,800 3,470 3,471 3,627 1,341 4,863,338 2022-11-29
1588 3,898 3,798 3,798 3,897 1,110 4,218,067 2022-11-30
1589 3,900 3,690 3,690 3,871 500 1,935,334 2022-12-01
1590 4,170 3,800 3,890 4,100 2,756 10,972,795 2022-12-02
1591 4,289 4,100 4,100 4,180 4,080 17,054,220 2022-12-05
1592 4,800 4,190 4,200 4,545 2,517 10,897,289 2022-12-06
1593 4,800 4,680 4,800 4,680 20 94,800 2022-12-07
1594 4,680 4,200 4,680 4,200 311 1,307,160 2022-12-08
1595 4,200 3,901 4,195 4,051 824 3,350,750 2022-12-09
1596 4,600 4,000 4,051 4,300 27 115,202 2022-12-12
1597 4,588 3,910 4,249 4,147 2,496 10,324,078 2022-12-13
1598 4,350 4,350 4,350 4,350 18 78,300 2022-12-14
1599 4,340 4,300 4,340 4,300 14 60,600 2022-12-15
1600 4,350 4,300 4,300 4,306 165 710,500 2022-12-16
1601 4,300 4,100 4,300 4,101 246 1,042,450 2022-12-19
1602 4,299 4,050 4,100 4,299 388 1,608,292 2022-12-20
1603 4,299 4,299 4,299 4,299 5 21,495 2022-12-21
1604 4,298 4,200 4,200 4,215 352 1,483,652 2022-12-22
1605 4,250 4,250 4,250 4,250 90 382,500 2022-12-23
1606 4,248 4,001 4,100 4,003 179 722,121 2022-12-26
1607 4,150 4,099 4,150 4,099 112 459,190 2022-12-27
1608 4,111 3,923 4,111 3,972 185 736,061 2022-12-28
1609 4,350 4,000 4,000 4,144 3,177 13,144,812 2022-12-30
1610 4,150 4,144 4,150 4,144 9 37,326 2023-01-02
1611 4,300 4,144 4,144 4,282 17 72,788 2023-01-04
1612 4,300 4,000 4,300 4,041 20 82,376 2023-01-05
1613 4,000 3,930 4,000 3,930 348 1,368,406 2023-01-06
1614 3,932 3,924 3,932 3,925 449 1,764,102 2023-01-09
1615 3,920 3,801 3,920 3,823 298 1,139,304 2023-01-10
1616 3,806 3,801 3,806 3,802 1,098 4,174,876 2023-01-11
1617 3,802 3,800 3,802 3,800 742 2,819,930 2023-01-12
1618 3,802 3,795 3,795 3,799 431 1,637,519 2023-01-13
1619 3,949 3,940 3,949 3,941 18 70,929 2023-01-16
1620 3,924 3,700 3,924 3,727 667 2,481,546 2023-01-17
1621 3,900 3,899 3,899 3,899 97 378,231 2023-01-18
1622 3,900 3,800 3,899 3,800 68 264,185 2023-01-19
1623 3,800 3,750 3,751 3,752 496 1,861,200 2023-01-20
1624 3,900 3,750 3,900 3,753 449 1,685,330 2023-01-23
1625 3,703 3,700 3,701 3,701 1,044 3,864,987 2023-01-24
1626 3,799 3,610 3,700 3,638 588 2,167,328 2023-01-25
1627 3,799 3,798 3,798 3,799 542 2,058,808 2023-01-26
1628 3,800 3,612 3,800 3,726 458 1,707,158 2023-01-27
1629 3,750 3,615 3,620 3,655 475 1,723,790 2023-01-30
1630 3,800 3,705 3,705 3,748 55 206,150 2023-01-31
1631 3,705 3,600 3,705 3,633 548 1,991,046 2023-02-01
1632 4,100 3,750 3,750 3,980 5,848 23,275,520 2023-02-02
1633 3,900 3,710 3,900 3,748 298 1,117,170 2023-02-03
1634 3,900 3,900 3,900 3,900 70 273,000 2023-02-06
1635 3,710 3,600 3,710 3,700 4,428 16,099,230 2023-02-07
1636 3,880 3,800 3,880 3,800 151 585,720 2023-02-08
1637 3,700 3,506 3,600 3,603 346 1,246,062 2023-02-13
1638 3,699 3,505 3,505 3,600 1,097 3,847,112 2023-02-14
1639 3,655 3,401 3,525 3,500 2,266 7,912,314 2023-02-15
1640 3,610 3,520 3,600 3,605 349 1,245,880 2023-02-16
1641 3,600 3,406 3,600 3,495 990 3,473,726 2023-02-17
1642 3,600 3,490 3,580 3,600 728 2,602,925 2023-02-20
1643 3,598 3,520 3,520 3,570 638 2,269,813 2023-02-24
1644 3,430 3,410 3,410 3,425 417 1,422,970 2023-02-27
1645 3,500 3,420 3,432 3,435 437 1,501,156 2023-02-28
1646 3,500 3,411 3,500 3,445 479 1,650,369 2023-03-01
1647 3,500 3,408 3,411 3,410 1,200 4,090,929 2023-03-02
1648 3,450 3,401 3,410 3,450 764 2,618,069 2023-03-03
1649 3,590 3,460 3,460 3,546 2,096 7,432,600 2023-03-06
1650 3,510 3,411 3,500 3,488 1,351 4,717,239 2023-03-07
1651 3,488 3,488 3,488 3,488 220 767,360 2023-03-09
1652 3,479 3,400 3,412 3,400 661 2,253,048 2023-03-10
1653 3,401 3,320 3,401 3,362 924 3,136,163 2023-03-13
1654 3,397 3,315 3,315 3,396 246 828,359 2023-03-14
1655 3,488 3,400 3,400 3,444 1,399 4,818,189 2023-03-15
1656 3,350 3,321 3,321 3,349 307 1,028,065 2023-03-16
1657 3,480 3,306 3,350 3,465 1,341 4,543,197 2023-03-17
1658 3,500 3,470 3,500 3,489 535 1,866,470 2023-03-20
1659 3,537 3,400 3,465 3,402 451 1,534,273 2023-03-21
1660 3,310 3,310 3,310 3,310 338 1,118,780 2023-03-22
1661 3,311 3,100 3,301 3,272 1,523 4,960,834 2023-03-23
1662 3,500 3,350 3,350 3,480 648 2,236,710 2023-03-27
1663 3,400 3,300 3,310 3,301 111 367,900 2023-03-28
1664 3,272 3,103 3,104 3,104 537 1,667,879 2023-03-29
1665 3,300 3,100 3,300 3,290 430 1,357,900 2023-03-30
1666 3,250 3,100 3,250 3,105 657 2,065,914 2023-03-31
1667 3,250 3,000 3,090 3,250 1,168 3,701,834 2023-04-03
1668 3,280 3,280 3,280 3,280 10 32,800 2023-04-04
1669 3,274 3,015 3,015 3,255 436 1,382,116 2023-04-05
1670 3,274 3,100 3,274 3,187 304 969,220 2023-04-06
1671 3,199 3,015 3,180 3,199 1,195 3,742,405 2023-04-07
1672 3,100 3,015 3,100 3,017 747 2,266,230 2023-04-10
1673 3,190 3,000 3,100 3,001 1,108 3,370,606 2023-04-11
1674 3,000 2,915 2,998 2,985 1,826 5,469,852 2023-04-12
1675 2,985 2,800 2,918 2,822 983 2,863,836 2023-04-13
1676 3,170 2,999 3,170 3,074 886 2,723,760 2023-04-14
1677 3,280 2,910 3,169 3,263 5,043 16,131,445 2023-04-17
1678 3,200 3,100 3,200 3,155 896 2,826,870 2023-04-18
1679 3,200 3,100 3,200 3,162 744 2,361,080 2023-04-19
1680 3,200 3,131 3,150 3,200 453 1,442,081 2023-04-20
1681 3,155 3,150 3,155 3,152 232 731,220 2023-04-21
1682 3,270 3,120 3,150 3,121 299 937,500 2023-04-24
1683 3,150 3,110 3,150 3,132 847 2,653,201 2023-04-25
1684 3,269 3,110 3,113 3,268 618 1,955,149 2023-04-26
1685 3,270 3,120 3,268 3,121 299 934,510 2023-04-27
1686 3,269 3,105 3,269 3,230 450 1,404,810 2023-04-28
1687 3,120 3,102 3,120 3,104 447 1,388,865 2023-05-01
1688 3,190 3,102 3,102 3,190 307 953,206 2023-05-02
1689 3,190 3,190 3,190 3,190 110 350,900 2023-05-03
1690 3,200 3,190 3,190 3,200 343 1,097,150 2023-05-04
1691 3,140 3,000 3,050 3,100 2,276 6,956,310 2023-05-05
1692 3,200 3,050 3,050 3,094 110 340,300 2023-05-08
1693 3,080 3,015 3,020 3,072 370 1,128,570 2023-05-09
1694 3,057 3,000 3,057 3,030 519 1,574,569 2023-05-10
1695 3,155 3,030 3,155 3,056 635 1,959,200 2023-05-11
1696 3,190 3,050 3,050 3,051 299 912,221 2023-05-12
1697 3,050 3,050 3,050 3,050 149 454,450 2023-05-15
1698 3,027 3,000 3,025 3,017 477 1,439,083 2023-05-16
1699 3,145 3,145 3,145 3,145 18 56,610 2023-05-17
1700 3,011 3,000 3,011 3,005 753 2,263,141 2023-05-18
1701 3,005 2,601 3,000 3,000 1,274 3,634,904 2023-05-19
1702 3,000 3,000 3,000 3,000 133 399,000 2023-05-22
1703 2,700 2,690 2,700 2,692 149 401,110 2023-05-23
1704 3,085 2,700 2,700 3,021 81 244,740 2023-05-24
1705 3,000 2,999 2,999 3,000 1,282 3,845,116 2023-05-25
1706 2,801 2,801 2,801 2,801 20 56,020 2023-05-26
1707 3,079 2,950 2,950 2,962 22 65,158 2023-05-29
1708 2,950 2,950 2,950 2,950 715 2,109,250 2023-05-30
1709 3,050 3,050 3,050 3,050 38 115,900 2023-05-31
1710 3,000 3,000 3,000 3,000 197 591,000 2023-06-02
1711 3,000 2,804 2,999 3,000 834 2,471,132 2023-06-05
1712 3,099 3,099 3,099 3,099 1 3,099 2023-06-06
1713 3,000 3,000 3,000 3,000 240 720,000 2023-06-08
1714 3,088 3,000 3,000 3,088 16 48,088 2023-06-09
1715 2,951 2,820 2,951 2,860 100 286,044 2023-06-13
1716 3,000 2,995 2,995 2,997 58 173,850 2023-06-14
1717 3,070 2,950 2,950 3,070 722 2,158,760 2023-06-15
1718 2,900 2,800 2,900 2,848 961 2,729,546 2023-06-19
1719 3,000 3,000 3,000 3,000 44 132,000 2023-06-20
1720 3,055 2,750 3,055 2,788 301 839,234 2023-06-21
1721 3,064 3,064 3,064 3,064 1 3,064 2023-06-22
1722 3,070 3,050 3,065 3,062 1,515 4,646,199 2023-06-23
1723 3,000 2,806 3,000 2,806 1,372 4,094,964 2023-06-28
1724 2,803 2,800 2,800 2,801 299 837,550 2023-06-29
1725 2,755 2,755 2,755 2,755 299 823,745 2023-06-30
1726 3,040 2,900 3,040 2,900 308 894,600 2023-07-03
1727 3,300 3,070 3,070 3,206 1,447 4,504,006 2023-07-05
1728 3,400 3,400 3,400 3,400 420 1,428,000 2023-07-07
1729 3,305 3,255 3,255 3,255 397 1,292,385 2023-07-17
1730 3,380 3,380 3,380 3,380 50 169,000 2023-07-18
1731 3,442 3,379 3,379 3,380 1,840 6,309,301 2023-07-19
1732 3,419 3,380 3,380 3,380 589 1,990,859 2023-07-21
1733 3,419 3,380 3,419 3,418 30 101,858 2023-07-24
1734 3,380 3,380 3,380 3,380 26 87,880 2023-07-25
1735 3,400 3,200 3,380 3,220 196 631,095 2023-07-26
1736 3,200 3,110 3,200 3,162 85 268,760 2023-07-27
1737 3,110 3,110 3,110 3,110 5 15,550 2023-07-28
1738 3,443 3,397 3,397 3,443 908 3,089,408 2023-07-06
1739 3,393 3,110 3,393 3,111 250 778,053 2023-07-31
1740 3,119 3,110 3,119 3,114 149 463,939 2023-08-01
1741 3,110 3,110 3,110 3,110 149 463,390 2023-08-02
1742 3,200 3,100 3,200 3,108 314 975,760 2023-08-03
1743 2,990 2,990 2,990 2,990 8 23,920 2023-08-04
1744 3,000 2,850 2,990 2,963 733 2,172,298 2023-08-07
1745 3,243 3,000 3,243 3,005 445 1,337,430 2023-08-09
1746 3,240 3,100 3,198 3,207 789 2,530,560 2023-08-14
1747 3,001 3,001 3,001 3,001 5 15,005 2023-08-15
1748 3,000 3,000 3,000 3,000 400 1,200,000 2023-08-16
1749 3,198 2,858 3,198 2,859 600 1,715,140 2023-08-17
1750 2,880 2,870 2,870 2,880 159 457,820 2023-08-21
1751 2,880 2,880 2,880 2,880 747 2,151,360 2023-08-22
1752 3,197 2,888 2,888 2,900 26 75,397 2023-08-23
1753 2,900 2,876 2,900 2,884 1,277 3,683,772 2023-08-24
1754 3,000 3,000 3,000 3,000 125 375,000 2023-08-28
1755 3,158 3,158 3,158 3,158 10 31,580 2023-08-29
1756 3,000 2,950 3,000 2,950 50 148,000 2023-08-30
1757 2,950 2,950 2,950 2,950 34 100,300 2023-08-31
1758 3,377 3,149 3,149 3,299 2,611 8,612,662 2023-09-01
1759 3,290 3,290 3,290 3,290 9 29,610 2023-09-04
1760 3,098 2,952 3,098 2,952 151 445,898 2023-09-05
1761 2,952 2,952 2,952 2,952 149 439,848 2023-09-06
1762 3,097 3,097 3,097 3,097 1 3,097 2023-09-07
1763 2,954 2,950 2,954 2,950 149 439,587 2023-09-12
1764 3,000 2,900 3,000 3,000 209 607,521 2023-09-13
1765 2,901 2,900 2,901 2,900 38 110,202 2023-09-14
1766 3,098 3,098 3,098 3,098 7 21,686 2023-09-15
1767 3,098 2,950 2,950 3,039 60 177,892 2023-09-19
1768 3,098 3,098 3,098 3,098 186 576,228 2023-09-20
1769 3,000 3,000 3,000 3,000 5 15,000 2023-09-21
1770 3,098 3,098 3,098 3,098 186 576,228 2023-09-22
1771 3,093 2,930 2,930 2,932 91 266,793 2023-09-26
1772 3,091 3,091 3,091 3,091 10 30,910 2023-09-28
1773 3,080 3,080 3,080 3,080 30 92,400 2023-09-29
1774 3,060 2,950 2,950 2,975 26 77,360 2023-10-05
1775 3,064 3,000 3,000 3,011 60 180,640 2023-10-06
1776 3,063 2,950 3,011 2,955 251 741,816 2023-10-11
1777 2,950 2,950 2,950 2,950 299 882,050 2023-10-12
1778 2,951 2,950 2,951 2,950 11 32,452 2023-10-13
1779 2,950 2,905 2,950 2,949 284 837,429 2023-10-16
1780 3,000 2,950 2,950 2,999 23 68,539 2023-10-17
1781 2,999 2,703 2,999 2,710 625 1,725,381 2023-10-18
1782 2,711 2,705 2,711 2,707 609 1,648,475 2023-10-19
1783 3,050 2,994 2,994 3,022 1,187 3,586,632 2023-10-23
1784 2,900 2,900 2,900 2,900 80 232,000 2023-10-26
1785 3,060 2,900 2,900 3,015 1,387 4,182,491 2023-10-27
1786 3,449 3,063 3,063 3,297 1,086 3,580,913 2023-10-30
1787 3,444 3,444 3,444 3,444 5 17,220 2023-10-31
1788 3,280 2,951 3,269 2,951 953 3,065,252 2023-11-03
1789 3,100 3,100 3,100 3,100 149 461,900 2023-11-06
1790 3,240 3,000 3,000 3,082 884 2,724,820 2023-11-07
1791 3,250 2,980 2,980 3,236 565 1,828,354 2023-11-13
1792 3,384 3,384 3,384 3,384 9 30,456 2023-11-16
1793 3,500 3,250 3,250 3,495 4,100 14,091,128 2023-11-17
1794 3,101 3,100 3,100 3,100 835 2,588,686 2023-11-20
1795 3,100 3,000 3,001 3,044 2,353 7,161,050 2023-11-21
1796 3,420 3,050 3,420 3,055 151 461,290 2023-11-22
1797 3,110 3,100 3,100 3,110 3,000 9,320,000 2023-11-23
1798 3,200 3,200 3,200 3,200 235 752,000 2023-11-24
1799 3,200 3,200 3,200 3,200 5 16,000 2023-11-27
1800 3,200 3,200 3,200 3,200 50 160,000 2023-11-28
1801 3,400 3,110 3,110 3,376 2,486 8,391,570 2023-11-29
1802 3,370 3,370 3,370 3,370 2 6,740 2023-11-30
1803 3,100 3,100 3,100 3,100 13 40,300 2023-12-01
1804 3,050 3,050 3,050 3,050 42 128,100 2023-12-05
1805 3,050 3,050 3,050 3,050 774 2,360,700 2023-12-06
1806 3,022 3,000 3,022 3,001 1,742 5,228,419 2023-12-08
1807 3,001 3,001 3,001 3,001 183 549,183 2023-12-11
1808 3,002 3,000 3,002 3,000 187 561,048 2023-12-12
1809 3,000 3,000 3,000 3,000 269 807,000 2023-12-13
1810 3,000 2,900 3,000 2,920 731 2,141,500 2023-12-14
1811 3,000 3,000 3,000 3,000 42 126,000 2023-12-15
1812 3,290 3,000 3,000 3,290 450 1,350,870 2023-12-18
1813 3,288 3,288 3,288 3,288 10 32,880 2023-12-20
1814 3,000 3,000 3,000 3,000 14 42,000 2023-12-21
1815 3,258 3,258 3,258 3,258 1 3,258 2023-12-22
1816 3,255 2,912 2,912 3,255 104 328,230 2023-12-25
1817 3,010 3,000 3,010 3,009 1,705 5,131,010 2023-12-27
1818 3,235 2,916 3,235 2,945 164 483,009 2024-01-02
1819 3,232 3,232 3,232 3,232 4 12,928 2024-01-03
1820 3,224 3,223 3,224 3,224 2 6,447 2024-01-04
1821 3,080 3,000 3,001 3,080 32 96,812 2024-01-05
1822 3,222 3,000 3,080 3,222 289 883,242 2024-01-08
1823 3,097 3,097 3,097 3,097 4 12,388 2023-09-08
1824 3,222 3,100 3,101 3,222 295 931,835 2024-01-10
1825 3,200 3,200 3,200 3,200 9 28,800 2024-01-11
1826 3,199 3,199 3,199 3,199 6 19,194 2024-01-15
1827 3,010 3,001 3,002 3,010 86 258,235 2024-01-16
1828 3,001 2,900 3,001 2,912 237 690,102 2024-01-18
1829 3,000 3,000 3,000 3,000 7 21,000 2024-01-19
1830 2,900 2,800 2,900 2,822 287 821,534 2024-01-22
1831 2,902 2,900 2,900 2,901 648 1,879,900 2024-01-23
1832 2,810 2,800 2,810 2,804 599 1,679,747 2024-01-25
1833 2,900 2,900 2,900 2,900 6 17,400 2024-01-26
1834 2,900 2,700 2,900 2,714 253 702,057 2024-01-29
1835 2,890 2,890 2,890 2,890 149 430,610 2024-01-30
1836 2,890 2,890 2,890 2,890 47 135,830 2024-01-31
1837 2,890 2,850 2,890 2,859 13 37,170 2024-02-01
1838 2,800 2,710 2,800 2,800 1,146 3,176,955 2024-02-02
1839 2,711 2,710 2,710 2,710 596 1,615,168 2024-02-05
1840 2,897 2,700 2,701 2,710 226 612,387 2024-02-06
1841 2,706 2,706 2,706 2,706 8 21,648 2024-02-08
1842 2,896 2,711 2,896 2,711 82 224,337 2024-02-09
1843 2,900 2,715 2,894 2,800 1,306 3,729,579 2024-02-14
1844 2,751 2,702 2,750 2,722 1,796 4,889,971 2024-02-15
1845 2,870 2,716 2,722 2,870 199 549,092 2024-02-16
1846 2,717 2,717 2,717 2,717 64 173,888 2024-02-19
1847 2,800 2,710 2,800 2,710 1,278 3,491,173 2024-02-20
1848 2,750 2,601 2,711 2,750 758 2,045,625 2024-02-21
1849 2,700 2,700 2,700 2,700 8 21,600 2024-02-22
1850 2,730 2,600 2,730 2,700 356 927,286 2024-02-23
1851 2,700 2,690 2,690 2,700 840 2,267,040 2024-02-26
1852 2,730 2,700 2,730 2,702 159 429,600 2024-02-28
1853 2,750 2,700 2,750 2,700 293 798,300 2024-02-29
1854 2,989 2,700 2,700 2,867 1,092 3,131,218 2024-03-01
1855 2,860 2,750 2,800 2,752 249 690,080 2024-03-04
1856 2,950 2,600 2,715 2,776 2,002 5,557,735 2024-03-05
1857 2,701 2,700 2,701 2,700 127 342,904 2024-03-06
1858 3,100 2,700 2,850 3,042 3,503 10,657,490 2024-03-07
1859 3,100 2,800 3,100 2,803 981 2,770,508 2024-03-11
1860 2,801 2,700 2,801 2,701 499 1,380,203 2024-03-13
1861 2,800 2,701 2,701 2,742 713 1,955,383 2024-03-15
1862 2,800 2,800 2,800 2,800 298 834,400 2024-03-18
1863 2,810 2,701 2,810 2,722 797 2,173,759 2024-03-19
1864 2,800 2,750 2,800 2,782 1,544 4,287,000 2024-03-20
1865 2,998 2,998 2,998 2,998 3 8,994 2024-03-21
1866 2,800 2,750 2,800 2,778 1,335 3,708,000 2024-03-22
1867 2,800 2,708 2,800 2,750 3,146 8,778,708 2024-03-26
1868 2,750 2,750 2,750 2,750 307 844,250 2024-03-27
1869 2,800 2,800 2,800 2,800 149 417,200 2024-03-28
1870 2,849 2,608 2,849 2,771 582 1,593,214 2024-03-29
1871 2,700 2,600 2,630 2,625 3,757 9,832,168 2024-04-01
1872 2,660 2,660 2,660 2,660 118 313,880 2024-04-03
1873 2,999 2,610 2,660 2,845 2,204 6,270,924 2024-04-04
1874 2,845 2,800 2,845 2,800 91 255,970 2024-04-05
1875 2,800 2,800 2,800 2,800 85 238,000 2024-04-08
1876 2,650 2,650 2,650 2,650 2 5,300 2024-04-09
1877 2,680 2,580 2,650 2,680 1,271 3,312,576 2024-04-10
1878 2,650 2,650 2,650 2,650 148 392,200 2024-04-12
1879 2,700 2,647 2,650 2,662 201 534,722 2024-04-15
1880 2,700 2,700 2,700 2,700 1 2,700 2024-04-16
1881 2,641 2,553 2,641 2,573 209 537,859 2024-04-17
1882 2,580 2,554 2,580 2,573 894 2,302,880 2024-04-18
1883 2,553 2,553 2,553 2,553 149 380,397 2024-04-19
1884 2,745 2,553 2,560 2,554 217 554,277 2024-04-22
1885 2,745 2,745 2,745 2,745 1 2,745 2024-04-23
1886 2,745 2,554 2,745 2,700 158 404,936 2024-04-24
1887 2,700 2,700 2,700 2,700 5 13,500 2024-04-25
1888 2,700 2,556 2,700 2,557 578 1,497,713 2024-04-29
1889 2,700 2,654 2,700 2,655 77 204,680 2024-05-01
1890 2,700 2,700 2,700 2,700 445 1,201,500 2024-05-02
1891 2,565 2,553 2,553 2,560 1,192 3,051,371 2024-05-03
1892 2,699 2,699 2,699 2,699 356 960,844 2024-05-06
1893 2,699 2,699 2,699 2,699 117 315,783 2024-05-07
1894 2,700 2,601 2,700 2,601 5,832 15,176,630 2024-05-13
1895 2,600 2,600 2,600 2,600 496 1,289,600 2024-05-14
1896 2,800 2,580 2,600 2,787 1,694 4,484,478 2024-05-16
1897 2,630 2,630 2,630 2,630 9 23,670 2024-05-17
1898 2,650 2,568 2,581 2,603 395 1,028,260 2024-05-20
1899 2,630 2,630 2,630 2,630 4 10,520 2024-05-21
1900 2,850 2,630 2,630 2,850 292 768,180 2024-05-22
1901 2,630 2,630 2,630 2,630 10 26,300 2024-05-24
1902 2,606 2,606 2,606 2,606 298 776,588 2024-05-27
1903 2,607 2,607 2,607 2,607 298 776,886 2024-05-28
1904 2,900 2,607 2,607 2,879 7,024 20,190,622 2024-05-29
1905 2,650 2,650 2,650 2,650 149 394,850 2024-05-31
1906 2,895 2,650 2,895 2,650 150 401,145 2024-06-03
1907 2,650 2,650 2,650 2,650 98 259,700 2024-06-04
1908 2,650 2,650 2,650 2,650 100 265,000 2024-06-06
1909 2,646 2,640 2,646 2,641 1,867 4,930,734 2024-06-11
1910 2,607 2,600 2,607 2,601 149 387,480 2024-06-12
1911 2,600 2,600 2,600 2,600 43 111,800 2024-06-14
1912 2,740 2,600 2,600 2,628 5 13,140 2024-06-17
1913 2,600 2,560 2,600 2,560 560 1,433,878 2024-06-18
1914 2,552 2,552 2,552 2,552 298 760,496 2024-06-21
1915 2,554 2,551 2,554 2,552 590 1,505,957 2024-06-24
1916 2,650 2,650 2,650 2,650 16 42,400 2024-06-26
1917 2,650 2,650 2,650 2,650 19 50,350 2024-06-27
1918 2,650 2,650 2,650 2,650 5 13,250 2024-07-01
1919 2,551 2,540 2,551 2,541 49 124,515 2024-07-02
1920 2,550 2,451 2,541 2,510 549 1,377,901 2024-07-03
1921 2,600 2,600 2,600 2,600 10 26,000 2024-07-05
1922 2,600 2,600 2,600 2,600 19 49,400 2024-07-08
1923 2,590 2,470 2,590 2,475 514 1,271,980 2024-07-16
1924 2,475 2,470 2,475 2,471 251 620,190 2024-07-18
1925 2,650 2,500 2,600 2,509 3,196 8,292,216 2024-07-22
1926 2,650 2,301 2,650 2,590 710 1,738,110 2024-07-23
1927 2,595 2,401 2,595 2,432 201 488,750 2024-07-24
1928 2,595 2,595 2,595 2,595 1,488 3,861,360 2024-07-25
1929 2,595 2,500 2,595 2,500 508 1,270,760 2024-07-26
1930 2,875 2,700 2,700 2,874 3,441 9,407,864 2024-07-29
1931 3,305 3,305 3,305 3,305 12,130 40,089,650 2024-07-30
1932 3,800 3,800 3,800 3,800 2,402 9,127,600 2024-07-31
1933 4,370 4,370 4,370 4,370 8,252 36,061,240 2024-08-01
1934 5,025 4,001 4,375 4,312 5,347 24,395,257 2024-08-02
1935 4,110 3,798 4,110 3,800 4,198 16,184,843 2024-08-05
1936 4,350 3,700 3,800 4,263 2,618 10,375,978 2024-08-06
1937 4,295 3,900 4,100 3,900 195 807,880 2024-08-07
1938 4,295 4,295 4,295 4,295 253 1,086,635 2024-08-08
1939 4,290 3,700 4,290 3,700 268 1,051,628 2024-08-09
1940 3,750 3,700 3,700 3,706 57 211,250 2024-08-12
1941 4,099 4,095 4,099 4,099 102 418,070 2024-08-13
1942 4,099 4,099 4,099 4,099 260 1,065,740 2024-08-14
1943 4,294 3,805 4,294 3,992 790 3,150,938 2024-08-15
1944 4,000 3,800 4,000 3,800 176 674,515 2024-08-16
1945 4,000 3,800 3,801 3,803 88 334,672 2024-08-19
1946 3,999 3,999 3,999 3,999 1 3,999 2024-08-20
1947 4,000 3,801 3,801 3,999 349 1,360,179 2024-08-21
1948 4,000 4,000 4,000 4,000 5 20,000 2024-08-22
1949 4,000 3,711 4,000 3,858 1,029 3,970,236 2024-08-23
1950 3,858 3,858 3,858 3,858 25 96,450 2024-08-26
1951 4,000 3,711 4,000 3,715 245 913,852 2024-08-27
1952 3,711 3,711 3,711 3,711 178 660,558 2024-08-28
1953 3,700 3,700 3,700 3,700 500 1,850,000 2024-08-30
1954 3,700 3,700 3,700 3,700 1,124 4,158,800 2024-09-02
1955 3,990 3,800 3,800 3,990 50 198,550 2024-09-03
1956 3,702 3,700 3,700 3,702 670 2,480,200 2024-09-04
1957 3,700 3,502 3,700 3,544 745 2,640,439 2024-09-05
1958 3,700 3,600 3,600 3,700 81 291,800 2024-09-06
1959 3,700 3,650 3,700 3,650 228 835,600 2024-09-09
1960 3,550 3,550 3,550 3,550 149 528,950 2024-09-10
1961 3,700 3,511 3,699 3,598 653 2,349,743 2024-09-11
1962 3,600 3,500 3,600 3,501 1,757 6,201,788 2024-09-12
1963 3,600 3,600 3,600 3,600 701 2,523,600 2024-09-13
1964 3,600 3,300 3,600 3,350 279 987,900 2024-09-16
1965 3,600 3,400 3,500 3,406 332 1,159,000 2024-09-17
1966 3,400 3,300 3,400 3,303 1,010 3,369,305 2024-09-18
1967 3,500 3,400 3,400 3,404 325 1,106,300 2024-09-19
1968 3,305 3,305 3,305 3,305 46 152,030 2024-09-20
1969 3,500 3,500 3,500 3,500 56 196,000 2024-09-23
1970 3,330 3,303 3,330 3,305 159 525,447 2024-09-24
1971 3,600 3,400 3,500 3,559 1,726 5,980,300 2024-09-25
1972 3,310 3,310 3,310 3,310 613 2,029,030 2024-09-26
1973 3,400 3,400 3,400 3,400 200 680,000 2024-09-27
1974 3,500 3,500 3,500 3,500 11 38,500 2024-09-30
1975 3,800 3,500 3,500 3,690 3,295 12,158,809 2024-10-02
1976 3,800 3,680 3,690 3,800 4,170 15,751,120 2024-10-03
1977 3,898 3,800 3,800 3,850 1,965 7,523,330 2024-10-04
1978 3,800 3,700 3,800 3,702 303 1,121,600 2024-10-08
1979 3,850 3,800 3,800 3,823 1,688 6,452,700 2024-10-09
1980 3,870 3,830 3,830 3,850 1,151 4,430,830 2024-10-10
1981 3,880 3,870 3,870 3,870 84 325,110 2024-10-14
1982 4,000 3,880 3,880 3,930 123 483,435 2024-10-15
1983 4,000 3,900 3,930 4,000 593 2,328,380 2024-10-16
1984 4,000 4,000 4,000 4,000 98 392,000 2024-10-17
1985 4,000 3,999 3,999 4,000 162 647,986 2024-10-18
1986 4,000 3,999 4,000 4,000 558 2,231,864 2024-10-21
1987 4,100 3,990 3,990 4,003 1,075 4,303,410 2024-10-22
1988 4,100 4,080 4,100 4,080 75 307,460 2024-10-23
1989 4,100 4,090 4,100 4,095 225 921,270 2024-10-24
1990 4,100 4,100 4,100 4,100 50 205,000 2024-10-25
1991 4,200 4,100 4,100 4,143 123 509,600 2024-10-28
1992 4,200 4,140 4,140 4,199 147 616,918 2024-10-29
1993 4,199 4,199 4,199 4,199 95 398,905 2024-10-30
1994 4,200 4,190 4,199 4,200 934 3,919,583 2024-10-31
1995 4,270 4,270 4,270 4,270 41 175,070 2024-11-01
1996 4,270 4,100 4,270 4,269 205 871,174 2024-11-04
1997 4,300 4,271 4,280 4,300 1,526 6,532,743 2024-11-05
1998 4,300 4,300 4,300 4,300 40 172,000 2024-11-06
№ Prices Traded
High Low Volume Value Date
1 508 508 1,840,000 934,720,000 2014-11-24
2 611 611 754,017 460,704,387 2015-10-29
3 2,125 2,125 826,063 1,755,383,875 2024-07-19
4 2,810 2,810 3,896,290 10,948,574,900 2024-07-31

Ulsyn ikh delguur (UID)

Address:
Phone: 976-11-319292, 976-11-319393
Fax: 976-1-319393, 314242
Name of Director/CEO: Khurelkhuu.Erdenebaatar
Email:
Established date: 1950-00-00
Listed date: 1998-10-16
Registration № 2117436
State Registration № 9010001067
Stock type: Common
Business description: Retail
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00UID04844

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

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2023-09-19
№ Lastname Firstname Position Percentage of shares held
1 Khurelkhuu Erdenebaatar Chief Operating Officer 0 %

Board of Directors

Last update date: 2021-09-22
№ Lastname Firstname Membership Percentage of shares held
1 Galbuyan Board member 0 %
2 Terbish Sarantuya Board member 0 %
3 Khurelkhuu Erdenebaatar Board member 0 %
4 Ya Navaan Board member 0 %
5 Altangerel Norsmaa Board member 0 %

Үнэт цаас хариуцсан мэргэжилтэн

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

Influential shareholders

Last update date: 2018-07-31
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 RENTSEN SODNOM 47.19 % None None
2 SHAGDARSUREN BAYARSAIKHAN 5.83 % None None
3 SHAGDARSUREN ULAMBAYAR 11.09 % None None

History of influential shareholders

Last update date: 2018-07-31
№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position
1 Khurelkhuu Erdenebaatar Chief Operating Officer

Board of Directors

№ Lastname Firstname Position
1 Galbuyan Ideshtogtokh
2 Terbish Sarantuya Board member
3 Khurelkhuu Erdenebaatar Board member
4 Ya Navaan ТУЗ-ийн гишүүн
5 Altangerel Norsmaa Board Member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 RENTSEN SODNOM uncertain 47.19 %
2 SHAGDARSUREN BAYARSAIKHAN uncertain 5.83 %
3 SHAGDARSUREN ULAMBAYAR uncertain 11.09 %

Balance sheet

  • Total assets 15,075,566,841
  • Total liabilities 21,686,210,751
  • Total owner`s equity -6,610,643,910
  • Issued shares 35,124,711

Income statement

  • Sales revenue4,862,373,968
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого223,813
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 4,862,373,968
  • Net income 810,165,021
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -188

Ratios

  • Return on Assets /ROA/ 0.0537
  • Return on Equity /ROE/ -0.1226
  • Return on Total Assets /ROTA/ 0.3225
  • Earnings per share /EPS/ 138.4317
  • Price earnings ratio (P/E Ratio) 21.7363

Balance sheet

  • Total assets 15,195,748,918
  • Total liabilities 17,592,225,816
  • Total owner`s equity -2,396,476,897
  • Issued shares 35,124,711

Income statement

  • Sales revenue8,915,228,000
  • Cost of sales 604,589,666
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 8,310,638,334
  • Net income 106,577,286
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -68

Ratios

  • Return on Assets /ROA/ 0.007
  • Return on Equity /ROE/ -0.0445
  • Return on Total Assets /ROTA/ 0.5469
  • Earnings per share /EPS/ 236.6037
  • Price earnings ratio (P/E Ratio) 11.6439

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 35,124,711

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 16,412,963,100
  • Total liabilities 18,917,599,700
  • Total owner`s equity -2,504,636,600
  • Issued shares 35,124,711

Income statement

  • Sales revenue7,377,480,000
  • Cost of sales 519,314,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 389,080,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -71

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0237
  • Earnings per share /EPS/ 11.0771
  • Price earnings ratio (P/E Ratio) 248.7108

Balance sheet

  • Total assets 16,852,039,900
  • Total liabilities 19,439,283,400
  • Total owner`s equity -2,587,243,500
  • Issued shares 35,124,711

Income statement

  • Sales revenue3,688,740,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 306,604,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -74

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0182
  • Earnings per share /EPS/ 8.729
  • Price earnings ratio (P/E Ratio) 347.3467

Balance sheet

  • Total assets 21,450,417,100
  • Total liabilities 24,347,755,000
  • Total owner`s equity -2,897,337,900
  • Issued shares 35,124,711

Income statement

  • Sales revenue6,706,800,000
  • Cost of sales 1,695,204,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 147,056,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -82

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0069
  • Earnings per share /EPS/ 4.1867
  • Price earnings ratio (P/E Ratio) 658.039

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 35,124,711

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 10,177,108,100
  • Total liabilities 13,853,016,600
  • Total owner`s equity -3,675,908,500
  • Issued shares 35,124,711

Income statement

  • Sales revenue3,353,400,000
  • Cost of sales 1,695,204,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -631,514,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -105

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0621
  • Earnings per share /EPS/ -17.9792
  • Price earnings ratio (P/E Ratio) -111.6289

Balance sheet

  • Total assets 7,910,139,600
  • Total liabilities 10,954,533,500
  • Total owner`s equity -3,044,393,900
  • Issued shares 35,124,711

Income statement

  • Sales revenue5,832,000,000
  • Cost of sales 2,628,110,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,896,249,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -87

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.2397
  • Earnings per share /EPS/ -53.9862
  • Price earnings ratio (P/E Ratio) -28.0442

Balance sheet

  • Total assets 8,039,794,500
  • Total liabilities 9,150,581,700
  • Total owner`s equity -1,110,787,200
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,543,400,000
  • Cost of sales 81,000,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 37,357,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -30

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0046
  • Earnings per share /EPS/ 1.0149
  • Price earnings ratio (P/E Ratio) 1162.6384

Balance sheet

  • Total assets 8,239,200,300
  • Total liabilities 9,387,345,100
  • Total owner`s equity -1,148,144,800
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 20,575,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 87,430,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -31

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0106
  • Earnings per share /EPS/ 2.3753
  • Price earnings ratio (P/E Ratio) 607.0783

Balance sheet

  • Total assets 8,409,125,500
  • Total liabilities 9,475,517,300
  • Total owner`s equity -1,066,391,800
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,700,000,000
  • Cost of sales 20,575,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 169,183,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -29

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0201
  • Earnings per share /EPS/ 4.5964
  • Price earnings ratio (P/E Ratio) 143.5911

Balance sheet

  • Total assets 8,597,341,100
  • Total liabilities 9,832,916,000
  • Total owner`s equity -1,235,574,900
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 5,611,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -67,726,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -34

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0079
  • Earnings per share /EPS/ -1.84
  • Price earnings ratio (P/E Ratio) -271.7393

Balance sheet

  • Total assets 8,679,225,800
  • Total liabilities 9,742,468,200
  • Total owner`s equity -1,063,242,400
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,694,388,400
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 104,606,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -29

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0121
  • Earnings per share /EPS/ 2.842
  • Price earnings ratio (P/E Ratio) 168.8979

Balance sheet

  • Total assets 8,981,606,400
  • Total liabilities 10,149,455,000
  • Total owner`s equity -1,167,848,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 479,041,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -32

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0533
  • Earnings per share /EPS/ 13.0146
  • Price earnings ratio (P/E Ratio) 95.1236

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 36,807,850

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 9,317,030,000
  • Total liabilities 10,963,919,600
  • Total owner`s equity -1,646,889,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -841,919,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -45

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0904
  • Earnings per share /EPS/ -22.8734
  • Price earnings ratio (P/E Ratio) -24.0712

Balance sheet

  • Total assets 9,788,289,000
  • Total liabilities 10,151,257,600
  • Total owner`s equity -362,968,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,700,000,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 442,001,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -10

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0452
  • Earnings per share /EPS/ 12.0083
  • Price earnings ratio (P/E Ratio) 39.9722

Balance sheet

  • Total assets 9,866,467,000
  • Total liabilities 10,671,437,000
  • Total owner`s equity -804,970,000
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 105,784,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -22

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0107
  • Earnings per share /EPS/ 2.874
  • Price earnings ratio (P/E Ratio) 179.1951

Balance sheet

  • Total assets 9,914,671,200
  • Total liabilities 10,720,657,500
  • Total owner`s equity -805,986,300
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,700,000,000
  • Cost of sales 2,245,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 104,768,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -22

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0106
  • Earnings per share /EPS/ 2.8464
  • Price earnings ratio (P/E Ratio) 172.1502

Balance sheet

  • Total assets 10,401,036,400
  • Total liabilities 11,311,790,800
  • Total owner`s equity -910,754,400
  • Issued shares 36,807,850

Income statement

  • Sales revenue3,600,000,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 28,234,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -25

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0027
  • Earnings per share /EPS/ 0.7671
  • Price earnings ratio (P/E Ratio) 688.6594

Balance sheet

  • Total assets 10,481,337,300
  • Total liabilities 11,420,325,900
  • Total owner`s equity -938,988,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue3,000,043,100
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -816,417,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -26

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0779
  • Earnings per share /EPS/ -22.1805
  • Price earnings ratio (P/E Ratio) -26.1256

Balance sheet

  • Total assets 11,797,663,900
  • Total liabilities 12,043,362,700
  • Total owner`s equity -245,698,800
  • Issued shares 36,807,850

Income statement

  • Sales revenue1,500,043,200
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -123,127,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -7

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0104
  • Earnings per share /EPS/ -3.3451
  • Price earnings ratio (P/E Ratio) -125.6897

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 0

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

Ratios

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

Balance sheet

  • Total assets 11,532,186,800
  • Total liabilities 7,789,991,500
  • Total owner`s equity 3,742,195,300
  • Issued shares 36,807,850

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,414,352,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 102

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.1226
  • Earnings per share /EPS/ -38.4253
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ulsyn ikh delguur UID 2024 year 2 Quarterly reports 2024-07-22 0000-00-00 N/A
2 Ulsyn ikh delguur UID 2023 year 4 Quarterly reports 2024-02-15 Suld Audit 2024-02-14 N/A
3 Ulsyn ikh delguur UID 2023 year 2 Quarterly reports 2023-08-04 0000-00-00 N/A
4 Ulsyn ikh delguur UID 2022 year 4 Quarterly reports 2023-02-10 2023-02-08 N/A
5 Ulsyn ikh delguur UID 2022 year 2 Quarterly reports 2022-07-26 0000-00-00 N/A
6 Ulsyn ikh delguur UID 2021 year 4 Quarterly reports 2022-02-10 2022-03-18 N/A
7 Ulsyn ikh delguur UID 2021 year 3 Quarterly reports 2021-10-22 0000-00-00 N/A
8 Ulsyn ikh delguur UID 2021 year 2 Quarterly reports 2021-07-20 0000-00-00 N/A
9 Ulsyn ikh delguur UID 2020 year 4 Quarterly reports 2021-02-10 2021-03-01
10 Ulsyn ikh delguur UID 2020 year 2 Quarterly reports 2020-07-20 0000-00-00
11 Ulsyn ikh delguur UID 2019 year 4 Quarterly reports 2020-02-06 0000-00-00
12 Ulsyn ikh delguur UID 2019 year 2 Quarterly reports 2019-07-19 0000-00-00
13 Ulsyn ikh delguur UID 2018 year 4 Quarterly reports 2019-02-13 2019-01-31
14 Ulsyn ikh delguur UID 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
15 Ulsyn ikh delguur UID 2017 year 4 Quarterly reports 2018-02-08 2008-02-05 N/A
16 Ulsyn ikh delguur UID 2017 year 2 Quarterly reports 2017-07-21 0000-00-00 N/A
17 Ulsyn ikh delguur UID 2016 year 4 Quarterly reports 2017-02-14 N/A
18 Ulsyn ikh delguur UID 2016 year 2 Quarterly reports 2016-08-08 N/A
19 Ulsyn ikh delguur UID 2015 year 4 Quarterly reports 2016-02-23 N/A
20 Ulsyn ikh delguur UID 2015 year 2 Quarterly reports 2015-07-27 N/A
21 Ulsyn ikh delguur UID 2014 year 4 Quarterly reports 2015-02-11 N/A
22 Ulsyn ikh delguur UID 2013 year 4 Quarterly reports 2014-03-03 N/A
23 Ulsyn ikh delguur UID 2013 year 2 Quarterly reports 2013-09-09 N/A
24 Ulsyn ikh delguur UID 2011 year 4 Quarterly reports 2012-04-02 N/A
25 Ulsyn ikh delguur UID 2010 year 4 Quarterly reports 2011-02-24 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Ulsyn ikh delguur UID Board of Directors and administration's report 2017-08-02

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: 2020-04-30 10:00 hour
Record date: 2020-04-06
Declaration date: 2020-03-19
Channels of public announcement /year, month, day and publication №/: Mongolian Stock Exchange website, TV9 and UBS television, Government news, Unuudur news
Meeting venue: Online /it will be confirmed on 15 of April 2020/
Meeting agenda: 1. to discuss and approve the conclusion of the Board of Directors on the company's operations and financial statements for 2019 2. to discuss and approve the audited financial statements of the company for 2019 and the conclusion of the audit committee of the Board of Directors 3. to approve the budget of Board of Directors' operation for 2020 4. to approve the amendment of the Company Charter 5. to approve a draft to restructure the company 6. to issue permission to re-evaluate the company's assets 7. to elect the members of the Board of Directors of the company
Resolution: Board 2020-03-16 №04
Members of Organizing committee of the meeting: Sainbat.S, Khurelkhad.V, Chimgee.D
Contact number: 99047497, 80045057
Date of public announcement by MSE: 2020-04-09

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
2 ATTENTION TO THE SHAREHOLDERS OF "ULSYN IKH DELGUUR" (MSE:UID) JSC 2020-08-04 17:28:24
3 ATTENTION TO SHAREHOLDERS TO ‘ULSIIN IKH DELGUUR’ JSC 2020-06-26 09:14:57
4 MSE PROVIDES RECOMMENDATION TO ‘ULSIIN IKH DELGUUR’ JSC DUE TO EMERGENCY SITUATION 2020-06-08 15:38:59

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024