• mn
IPO

Trade Reports

Index

50031.07

( 130.72 0.26% )
Index Unit Change
Top 20 Index 50031.07 130.72
MSE A Index 19428.81 94.75
MSE B Index 14476.69 12.2

News

NOVEMBER 3 TRADING REPORT

2025-11-03 15:23:43

Total trade: MNT 13,187,658,614 (USD 3,678,268.31)

OCTOBER 31 TRADING REPORT

2025-10-31 17:54:19

Total trade: MNT 182,541,556,227 (USD 50,902,812.04)

OCTOBER 30 TRADING REPORT

2025-10-30 16:33:09

Total trade: MNT 685,068,933 (USD 190,941.88)

Invescore NBFI JSC (INV)

8165
35 ( 0.43% )
  • Previous closing price: 8,165.00
  • Opening price: 7,810.00
  • Closing price: N/A
  • Current day`s VWAP: 7,843.40
  • Bid: 7,805.00 x 3
  • Ask: 8,200.00 x 305
  • Issued shares: 75,744,281
  • Outstanding shares: 75,744,281
  • Daily range: 7,800.00 - 8,250.00
  • Trade volume: 3,324
  • Turnover: 26,071,450.00
  • Number of transaction: 9
  • 52 weeks data: 7,325.00 - 9,700.00
  • ISIN: MN00INV05533
  • Market Cap: 618,452,054,365.00
Invescore NBFI JSC
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 1,730 1,630 1,640 1,682 9,712 16,314,344 2019-06-10
2 1,733 1,651 1,652 1,709 15,600 26,306,207 2019-06-11
3 1,800 1,695 1,705 1,750 38,919 66,239,364 2019-06-12
4 1,840 1,800 1,800 1,815 12,234 22,229,959 2019-06-13
5 1,850 1,771 1,850 1,832 15,904 28,745,463 2019-06-14
6 1,850 1,825 1,850 1,825 25 45,750 2019-06-17
7 1,823 1,760 1,773 1,794 8,668 15,555,123 2019-06-18
8 1,823 1,770 1,815 1,804 17,690 31,735,155 2019-06-19
9 1,828 1,800 1,800 1,826 12,768 23,203,338 2019-06-20
10 1,830 1,790 1,820 1,810 13,472 24,470,464 2019-06-21
11 1,830 1,802 1,830 1,811 16,678 30,117,280 2019-06-24
12 1,832 1,800 1,800 1,813 2,562 4,642,984 2019-06-25
13 1,816 1,800 1,800 1,815 7,560 13,674,500 2019-06-26
14 1,825 1,805 1,825 1,824 1,022 1,845,138 2019-06-27
15 1,825 1,800 1,825 1,802 2,893 5,220,321 2019-06-28
16 1,825 1,819 1,825 1,824 1,215 2,213,086 2019-07-01
17 1,825 1,804 1,820 1,812 376 682,172 2019-07-02
18 1,820 1,819 1,820 1,819 202 367,440 2019-07-03
19 1,810 1,800 1,804 1,806 21,739 39,233,334 2019-07-04
20 1,818 1,770 1,818 1,777 701 1,245,566 2019-07-05
21 1,812 1,800 1,812 1,800 128 231,600 2019-07-08
22 1,813 1,813 1,813 1,813 10 18,130 2019-07-09
23 1,799 1,799 1,799 1,799 50 89,950 2019-07-10
24 1,770 1,650 1,770 1,700 13,290 22,729,250 2019-07-16
25 1,761 1,740 1,760 1,754 1,014 1,779,560 2019-07-17
26 1,763 1,762 1,762 1,763 403 710,324 2019-07-18
27 1,767 1,754 1,764 1,764 6,230 10,988,620 2019-07-19
28 1,800 1,720 1,799 1,775 1,446 2,567,732 2019-07-22
29 1,813 1,800 1,813 1,801 120 216,230 2019-07-23
30 1,820 1,780 1,800 1,805 3,558 6,419,919 2019-07-24
31 1,820 1,770 1,770 1,813 1,616 2,911,770 2019-07-25
32 1,820 1,805 1,809 1,816 3,233 5,851,067 2019-07-26
33 1,850 1,819 1,820 1,825 9,153 16,658,568 2019-07-29
34 1,900 1,820 1,825 1,829 1,447 2,655,310 2019-07-30
35 1,830 1,810 1,810 1,820 1,350 2,450,500 2019-07-31
36 1,830 1,810 1,810 1,825 3,714 6,767,405 2019-08-01
37 1,834 1,825 1,830 1,830 1,465 2,680,454 2019-08-02
38 1,899 1,827 1,827 1,866 2,970 5,523,850 2019-08-05
39 1,900 1,835 1,840 1,869 3,552 6,621,050 2019-08-06
40 1,890 1,830 1,850 1,876 5,264 9,792,610 2019-08-07
41 1,930 1,813 1,813 1,888 3,843 7,130,910 2019-08-08
42 1,900 1,840 1,850 1,891 2,750 5,101,000 2019-08-09
43 1,910 1,835 1,850 1,902 2,138 3,950,420 2019-08-12
44 1,920 1,840 1,840 1,913 3,520 6,523,000 2019-08-13
45 1,940 1,750 1,900 1,926 10,055 18,830,250 2019-08-14
46 1,920 1,918 1,920 1,920 105 201,560 2019-08-15
47 1,900 1,899 1,900 1,900 450 854,700 2019-08-16
48 1,918 1,800 1,825 1,873 7,215 13,511,460 2019-08-19
49 1,900 1,900 1,900 1,900 100 190,000 2019-08-20
50 1,918 1,890 1,900 1,901 1,389 2,639,702 2019-08-21
51 1,910 1,880 1,880 1,907 710 1,339,000 2019-08-22
52 1,909 1,890 1,890 1,909 1,695 3,210,665 2019-08-23
53 1,910 1,910 1,910 1,910 101 192,910 2019-08-26
54 1,910 1,905 1,905 1,910 2,649 5,055,090 2019-08-27
55 1,915 1,910 1,910 1,915 1,246 2,380,660 2019-08-28
56 1,920 1,900 1,900 1,916 480 919,200 2019-08-29
57 1,920 1,909 1,910 1,920 2,055 3,924,650 2019-08-30
58 1,925 1,750 1,920 1,925 2,182 4,014,470 2019-09-02
59 1,890 1,845 1,845 1,890 2,101 3,880,845 2019-09-04
60 1,850 1,800 1,850 1,850 851 1,573,850 2019-09-05
61 1,850 1,800 1,850 1,850 154 282,200 2019-09-06
62 1,920 1,810 1,810 1,920 57,783 104,613,834 2019-09-07
63 1,920 1,810 1,810 1,920 57,783 104,613,834 2019-09-07
64 1,925 1,900 1,925 1,925 600 1,146,180 2019-09-09
65 2,000 1,925 1,925 1,994 3,358 6,531,359 2019-09-10
66 1,994 1,970 1,970 1,990 621 1,229,524 2019-09-11
67 1,995 1,989 1,989 1,995 1,821 3,623,567 2019-09-12
68 1,995 1,995 1,995 1,995 15 29,925 2019-09-13
69 2,000 1,980 1,980 2,000 1,435 2,853,575 2019-09-16
70 1,999 1,990 1,990 1,999 252 501,930 2019-09-17
71 1,998 1,998 1,998 1,998 110 219,780 2019-09-18
72 1,999 1,998 1,998 1,999 240 479,570 2019-09-19
73 2,000 1,761 1,761 2,000 3,116 6,096,233 2019-09-20
74 2,000 1,997 1,997 2,000 704 1,406,538 2019-09-23
75 1,998 1,998 1,998 1,998 450 899,100 2019-09-24
76 1,999 1,900 1,900 1,999 4,330 8,282,440 2019-09-25
77 2,000 1,791 1,791 2,000 1,267 2,531,173 2019-09-26
78 1,998 1,800 1,900 1,998 28,012 52,754,139 2019-09-27
79 1,996 1,804 1,804 1,853 14,645 27,135,350 2019-09-30
80 1,995 1,949 1,949 1,995 440 866,490 2019-10-01
81 1,995 1,995 1,995 1,995 240 478,800 2019-10-02
82 1,998 1,950 1,995 1,998 6,420 12,761,600 2019-10-03
83 1,998 1,950 1,950 1,994 413 810,150 2019-10-04
84 1,998 1,998 1,998 1,998 100 199,800 2019-10-07
85 1,998 1,950 1,950 1,998 1,782 3,488,236 2019-10-08
86 2,020 1,835 1,998 2,002 10,175 20,349,599 2019-10-09
87 2,019 1,850 2,019 2,008 25,228 47,542,785 2019-10-10
88 2,020 2,007 2,007 2,017 1,434 2,882,872 2019-10-11
89 2,020 2,019 2,019 2,020 250 504,800 2019-10-14
90 2,049 2,000 2,000 2,048 410 832,300 2019-10-15
91 2,048 1,860 2,020 2,048 8,327 16,032,777 2019-10-16
92 2,043 2,020 2,020 2,043 414 841,448 2019-10-17
93 2,043 2,043 2,043 2,043 11 22,473 2019-10-18
94 2,044 1,872 2,043 1,958 5,071 9,935,667 2019-10-21
95 2,035 1,870 2,035 1,981 24,859 47,461,649 2019-10-22
96 2,000 1,995 2,000 2,000 3,210 6,414,320 2019-10-23
97 2,010 1,891 1,891 1,998 17,870 35,669,029 2019-10-24
98 1,999 1,915 1,999 1,999 1,040 2,075,600 2019-10-25
99 2,044 1,910 1,999 2,015 7,550 15,101,528 2019-10-28
100 2,044 2,042 2,044 2,043 370 755,990 2019-10-29
101 2,045 1,955 2,044 2,045 1,255 2,547,940 2019-10-30
102 2,047 2,044 2,044 2,047 550 1,124,900 2019-10-31
103 2,097 2,045 2,047 2,097 1,486 3,043,506 2019-11-01
104 2,099 1,967 1,967 2,069 1,260 2,557,045 2019-11-04
105 2,087 1,966 1,980 2,087 1,542 3,089,896 2019-11-05
106 2,050 2,049 2,049 2,050 321 657,859 2019-11-06
107 2,080 2,010 2,050 2,079 5,935 12,042,550 2019-11-07
108 2,081 2,080 2,080 2,081 65 135,250 2019-11-08
109 2,100 1,985 2,001 2,077 885 1,832,365 2019-11-11
110 2,100 2,090 2,090 2,100 650 1,364,200 2019-11-12
111 2,148 2,090 2,090 2,101 395 829,720 2019-11-13
112 2,102 2,001 2,020 2,102 5,002 10,033,094 2019-11-14
113 2,130 2,090 2,100 2,109 1,432 3,008,725 2019-11-15
114 2,088 2,020 2,020 2,054 100 205,400 2019-11-18
115 2,088 2,054 2,054 2,088 707 1,456,911 2019-11-19
116 2,150 2,088 2,088 2,114 1,340 2,802,450 2019-11-20
117 2,196 2,055 2,196 2,185 165 347,700 2019-11-21
118 2,150 2,150 2,150 2,150 95 204,250 2019-11-22
119 2,150 2,100 2,100 2,150 202 432,950 2019-11-25
120 2,150 2,041 2,150 2,150 330 693,150 2019-11-28
121 2,149 2,148 2,149 2,148 70 150,380 2019-11-29
122 2,150 2,147 2,147 2,150 3,540 7,604,560 2019-12-02
123 2,160 2,025 2,100 2,158 4,318 9,155,535 2019-12-03
124 2,178 1,835 2,178 2,162 102,691 189,001,989 2019-12-04
125 2,165 2,144 2,150 2,165 2,770 5,957,770 2019-12-05
126 2,192 2,145 2,165 2,167 1,413 3,062,005 2019-12-06
127 2,192 2,167 2,167 2,169 55 119,310 2019-12-09
128 2,180 2,180 2,180 2,180 60 130,800 2019-12-10
129 2,190 2,165 2,190 2,169 220 477,125 2019-12-11
130 2,190 2,170 2,190 2,170 159 345,260 2019-12-12
131 2,189 2,170 2,189 2,172 86 186,829 2019-12-13
132 2,188 2,172 2,188 2,174 20 43,550 2019-12-16
133 2,185 2,100 2,175 2,159 1,155 2,500,604 2019-12-17
134 2,193 2,182 2,182 2,192 3,100 6,779,666 2019-12-18
135 2,193 2,150 2,193 2,178 220 478,330 2019-12-19
136 2,192 2,179 2,192 2,179 75 163,650 2019-12-20
137 2,192 2,105 2,192 2,183 830 1,773,720 2019-12-23
138 2,189 2,100 2,104 2,185 5,258 11,337,290 2019-12-24
139 2,188 2,185 2,188 2,187 111 242,805 2019-12-25
140 2,189 2,180 2,180 2,189 270 590,720 2019-12-26
141 2,517 2,185 2,188 2,472 12,311 28,615,870 2019-12-27
142 2,519 2,215 2,519 2,220 3,517 7,867,388 2019-12-30
143 2,500 2,100 2,500 2,198 898 1,982,805 2019-12-31
144 2,380 2,195 2,380 2,200 401 899,950 2020-01-02
145 2,201 2,200 2,200 2,201 30 66,020 2020-01-03
146 2,207 2,203 2,203 2,204 610 1,344,700 2020-01-06
147 2,378 2,212 2,212 2,273 1,550 3,522,100 2020-01-07
148 2,400 2,215 2,215 2,400 701 1,665,626 2020-01-08
149 2,591 2,400 2,400 2,491 2,783 6,921,818 2020-01-09
150 2,831 2,470 2,600 2,584 12,355 32,884,498 2020-01-10
151 2,800 2,580 2,680 2,594 5,840 15,234,273 2020-01-13
152 2,605 2,520 2,600 2,535 3,120 7,916,280 2020-01-14
153 2,748 2,596 2,620 2,682 2,640 7,075,600 2020-01-15
154 2,650 2,630 2,650 2,643 150 396,500 2020-01-16
155 2,745 2,610 2,745 2,652 1,698 4,575,249 2020-01-17
156 2,999 2,614 2,650 2,652 773 2,137,117 2020-01-20
157 2,660 2,653 2,653 2,660 269 714,000 2020-01-21
158 2,708 2,663 2,707 2,664 756 2,017,404 2020-01-22
159 2,705 2,600 2,661 2,666 913 2,413,125 2020-01-23
160 2,680 2,601 2,680 2,667 60 160,000 2020-01-24
161 2,679 2,600 2,601 2,664 2,302 5,998,204 2020-01-27
162 2,670 2,592 2,670 2,602 3,441 8,961,090 2020-01-28
163 2,669 2,600 2,600 2,669 150 396,900 2020-01-29
164 2,704 2,587 2,670 2,658 182 484,320 2020-01-30
165 2,660 2,650 2,660 2,656 25 66,400 2020-01-31
166 2,665 2,550 2,650 2,651 1,030 2,692,475 2020-02-03
167 2,655 2,655 2,655 2,655 50 132,750 2020-02-04
168 2,660 2,500 2,650 2,660 394 1,029,020 2020-02-05
169 2,680 2,546 2,670 2,602 1,595 4,150,200 2020-02-06
170 2,649 2,471 2,649 2,582 2,592 6,694,041 2020-02-07
171 2,648 2,648 2,648 2,648 30 79,440 2020-02-10
172 2,649 2,555 2,649 2,612 147 384,223 2020-02-11
173 2,648 2,600 2,600 2,648 1,090 2,848,100 2020-02-12
174 2,650 2,610 2,648 2,643 2,763 7,268,967 2020-02-13
175 2,650 2,650 2,650 2,650 70 185,500 2020-02-14
176 2,692 2,650 2,650 2,668 130 346,600 2020-02-17
177 2,660 2,640 2,640 2,651 1,535 4,063,800 2020-02-18
178 2,692 2,650 2,660 2,659 851 2,262,792 2020-02-19
179 2,692 2,600 2,692 2,612 80 209,360 2020-02-20
180 2,688 2,600 2,600 2,652 1,146 2,980,688 2020-02-21
181 2,684 2,610 2,630 2,656 120 318,130 2020-02-27
182 2,660 2,600 2,630 2,660 3,850 10,033,500 2020-02-28
183 2,669 2,660 2,660 2,663 14 37,285 2020-03-02
184 2,669 2,660 2,669 2,660 40 106,670 2020-03-03
185 2,670 2,595 2,595 2,633 2,012 5,290,550 2020-03-04
186 2,659 2,630 2,630 2,659 832 2,196,563 2020-03-05
187 2,600 2,512 2,600 2,585 84,940 213,713,325 2020-03-06
188 2,659 2,550 2,550 2,587 4,320 11,220,294 2020-03-09
189 2,610 2,510 2,580 2,553 58,080 149,765,800 2020-03-10
190 2,570 2,550 2,550 2,570 339 865,050 2020-03-11
191 2,610 2,570 2,570 2,600 485 1,247,820 2020-03-12
192 2,610 2,605 2,610 2,609 850 2,217,990 2020-03-13
193 2,635 2,610 2,635 2,615 170 444,700 2020-03-16
194 2,610 2,600 2,600 2,600 1,080 2,808,100 2020-03-17
195 2,605 2,600 2,600 2,605 727 1,890,700 2020-03-18
196 2,605 2,603 2,605 2,605 60 156,280 2020-03-19
197 2,600 2,521 2,600 2,600 145 376,190 2020-03-20
198 2,600 2,590 2,590 2,600 876 2,271,440 2020-03-23
199 2,575 2,500 2,525 2,575 17,093 42,747,660 2020-03-24
200 2,579 2,401 2,472 2,579 684 1,719,889 2020-03-25
201 2,580 2,407 2,500 2,500 1,377 3,456,749 2020-03-26
202 2,500 2,400 2,403 2,500 1,124 2,743,051 2020-03-27
203 2,500 2,499 2,500 2,500 570 1,424,500 2020-03-30
204 2,500 2,500 2,500 2,500 20 50,000 2020-03-31
205 2,499 2,450 2,498 2,498 653 1,607,777 2020-04-01
206 2,498 2,497 2,497 2,498 20 49,950 2020-04-02
207 2,489 2,400 2,450 2,489 1,344 3,249,750 2020-04-03
208 2,490 2,490 2,490 2,490 20 49,800 2020-04-06
209 2,490 2,490 2,490 2,490 10 24,900 2020-04-07
210 2,490 2,490 2,490 2,490 30 74,700 2020-04-08
211 2,490 2,490 2,490 2,490 10 24,900 2020-04-09
212 2,490 2,490 2,490 2,490 20 49,800 2020-04-10
213 2,490 2,470 2,470 2,490 70 173,300 2020-04-13
214 2,490 2,485 2,485 2,490 57 141,745 2020-04-14
215 2,490 2,490 2,490 2,490 10 24,900 2020-04-15
216 2,490 2,291 2,490 2,490 50 122,510 2020-04-16
217 2,490 2,485 2,490 2,490 170 422,550 2020-04-17
218 2,494 2,490 2,490 2,490 1,001 2,492,494 2020-04-20
219 2,550 2,495 2,550 2,495 1,177 2,998,600 2020-04-21
220 2,500 2,495 2,495 2,500 160 399,750 2020-04-22
221 2,505 2,505 2,505 2,505 100 250,500 2020-04-23
222 2,510 2,510 2,510 2,510 20 50,200 2020-04-24
223 2,510 2,510 2,510 2,510 3 7,530 2020-04-27
224 2,621 2,621 2,621 2,621 1 2,621 2020-04-28
225 2,670 2,510 2,510 2,510 846 2,214,479 2020-04-29
226 2,560 2,512 2,550 2,512 155 396,060 2020-04-30
227 2,600 2,450 2,512 2,516 50 125,720 2020-05-01
228 2,518 2,518 2,518 2,518 5 12,590 2020-05-04
229 2,518 2,518 2,518 2,518 10 25,180 2020-05-05
230 2,600 2,600 2,600 2,600 5 13,000 2020-05-06
231 2,600 2,550 2,600 2,550 503 1,307,550 2020-05-07
232 2,550 2,550 2,550 2,550 20 51,000 2020-05-08
233 2,600 2,500 2,600 2,550 2 5,100 2020-05-11
234 2,550 2,520 2,520 2,527 70 176,880 2020-05-12
235 2,525 2,525 2,525 2,525 2 5,050 2020-05-13
236 2,525 2,525 2,525 2,525 1 2,525 2020-05-14
237 2,524 2,520 2,520 2,524 20 50,440 2020-05-15
238 2,525 2,525 2,525 2,525 10 25,250 2020-05-18
239 2,525 2,525 2,525 2,525 10 25,250 2020-05-19
240 2,526 2,526 2,526 2,526 5 12,630 2020-05-20
241 2,525 2,525 2,525 2,525 5 12,625 2020-05-21
242 2,520 2,520 2,520 2,520 2 5,040 2020-05-22
243 2,525 2,525 2,525 2,525 4 10,100 2020-05-25
244 2,525 2,525 2,525 2,525 5 12,625 2020-05-26
245 2,500 2,500 2,500 2,500 10 25,000 2020-05-27
246 2,500 2,500 2,500 2,500 5 12,500 2020-05-28
247 2,500 2,500 2,500 2,500 10 25,000 2020-05-29
248 2,500 2,500 2,500 2,500 5 12,500 2020-06-02
249 2,500 2,500 2,500 2,500 10 25,000 2020-06-03
250 2,500 2,500 2,500 2,500 15 37,500 2020-06-04
251 2,515 2,500 2,500 2,505 30 75,150 2020-06-08
252 2,515 2,515 2,515 2,515 5 12,575 2020-06-09
253 2,510 2,510 2,510 2,510 10 25,100 2020-06-10
254 2,515 2,515 2,515 2,515 5 12,575 2020-06-11
255 2,500 2,500 2,500 2,500 5 12,500 2020-06-12
256 2,500 2,400 2,500 2,401 34 82,927 2020-06-15
257 2,500 2,498 2,500 2,498 10 24,990 2020-06-16
258 2,498 2,498 2,498 2,498 5 12,490 2020-06-17
259 2,498 2,498 2,498 2,498 10 24,980 2020-06-18
260 2,498 2,449 2,497 2,498 3,123 7,799,974 2020-06-19
261 2,498 2,447 2,447 2,498 7,149 17,603,689 2020-06-22
262 2,498 2,497 2,497 2,498 5,188 12,958,724 2020-06-23
263 2,500 2,498 2,498 2,500 2,693 6,727,354 2020-06-25
264 2,515 2,500 2,500 2,515 118 295,980 2020-06-26
265 2,514 2,514 2,514 2,514 60 150,840 2020-06-29
266 2,514 2,514 2,514 2,514 30 75,420 2020-06-30
267 2,514 2,514 2,514 2,514 115 289,110 2020-07-01
268 2,514 2,514 2,514 2,514 15 37,710 2020-07-02
269 2,514 2,514 2,514 2,514 30 75,420 2020-07-03
270 2,515 2,514 2,514 2,515 800 2,011,250 2020-07-06
271 2,515 2,515 2,515 2,515 1,265 3,181,475 2020-07-07
272 2,516 2,513 2,514 2,515 8,705 21,894,035 2020-07-08
273 2,515 2,500 2,515 2,510 952 2,380,620 2020-07-09
274 2,513 2,513 2,513 2,513 80 201,040 2020-07-10
275 2,513 2,513 2,513 2,513 20 50,260 2020-07-16
276 2,520 2,514 2,514 2,515 9,087 22,863,380 2020-07-17
277 2,515 2,510 2,510 2,510 2,160 5,421,900 2020-07-20
278 2,510 2,510 2,510 2,510 35 87,850 2020-07-21
279 2,510 2,510 2,510 2,510 120 301,200 2020-07-22
280 2,510 2,510 2,510 2,510 20 50,200 2020-07-23
281 2,535 2,406 2,406 2,519 5,824 14,600,997 2020-07-24
282 2,520 2,520 2,520 2,520 10 25,200 2020-07-27
283 2,540 2,520 2,520 2,528 2,050 5,181,250 2020-07-28
284 2,530 2,500 2,500 2,529 4,200 10,534,400 2020-07-29
285 2,625 2,529 2,529 2,535 1,700 4,309,400 2020-07-30
286 2,535 2,520 2,530 2,535 94 237,070 2020-07-31
287 2,538 2,535 2,535 2,538 600 1,522,500 2020-08-03
288 2,542 2,537 2,540 2,541 4,800 12,195,200 2020-08-04
289 2,552 2,545 2,545 2,550 810 2,065,050 2020-08-05
290 2,590 2,558 2,560 2,577 498 1,280,940 2020-08-06
291 2,628 2,600 2,628 2,600 103 267,884 2020-08-07
292 2,629 2,615 2,615 2,620 155 405,965 2020-08-10
293 2,629 2,610 2,610 2,626 1,190 3,124,910 2020-08-11
294 2,628 2,600 2,600 2,626 263 690,400 2020-08-12
295 2,849 2,620 2,627 2,650 2,047 5,424,306 2020-08-13
296 2,650 2,650 2,650 2,650 110 291,500 2020-08-14
297 2,670 2,600 2,600 2,652 489 1,295,900 2020-08-17
298 2,652 2,650 2,650 2,652 110 291,620 2020-08-18
299 2,655 2,650 2,650 2,654 190 504,100 2020-08-19
300 2,847 2,629 2,847 2,655 211 556,367 2020-08-20
301 2,655 2,650 2,655 2,655 203 538,465 2020-08-21
302 2,655 2,654 2,654 2,655 820 2,176,300 2020-08-24
303 2,655 2,655 2,655 2,655 24 63,720 2020-08-25
304 2,655 2,640 2,655 2,655 190 503,150 2020-08-26
305 2,655 2,655 2,655 2,655 123 326,565 2020-08-27
306 2,655 2,655 2,655 2,655 30 79,650 2020-08-28
307 2,655 2,645 2,655 2,655 300 794,800 2020-08-31
308 2,658 2,640 2,645 2,658 149 394,125 2020-09-01
309 2,655 2,550 2,655 2,655 10,160 25,976,990 2020-09-02
310 2,655 2,645 2,655 2,655 90 238,850 2020-09-03
311 2,654 2,654 2,654 2,654 55 145,970 2020-09-04
312 2,654 2,561 2,561 2,654 465 1,224,798 2020-09-07
313 2,655 2,654 2,654 2,655 435 1,154,560 2020-09-08
314 2,655 2,645 2,655 2,655 33 87,585 2020-09-09
315 2,655 2,655 2,655 2,655 56 148,680 2020-09-10
316 2,660 2,654 2,655 2,660 4,787 12,710,230 2020-09-11
317 2,700 2,650 2,665 2,675 325 869,250 2020-09-14
318 2,700 2,674 2,674 2,682 3,230 8,662,720 2020-09-15
319 2,682 2,680 2,682 2,682 70 187,730 2020-09-16
320 2,682 2,682 2,682 2,682 26 69,732 2020-09-17
321 2,700 2,682 2,682 2,691 2,267 6,101,094 2020-09-18
322 2,691 2,680 2,680 2,691 104 279,820 2020-09-21
323 2,691 2,691 2,691 2,691 2 5,382 2020-09-22
324 2,691 2,650 2,691 2,674 19 50,840 2020-09-23
325 2,710 2,670 2,700 2,700 5,990 16,037,800 2020-09-24
326 2,700 2,700 2,700 2,700 5 13,500 2020-09-25
327 2,715 2,700 2,700 2,713 460 1,247,775 2020-09-28
328 2,750 2,750 2,750 2,750 198 544,500 2020-09-29
329 2,800 2,749 2,749 2,800 715 1,975,917 2020-09-30
330 2,810 2,800 2,800 2,805 120 336,097 2020-10-01
331 2,839 2,651 2,713 2,810 2,458 6,905,111 2020-10-02
332 2,810 2,810 2,810 2,810 4 11,240 2020-10-05
333 2,820 2,810 2,820 2,818 60 169,100 2020-10-06
334 2,846 2,820 2,820 2,841 186 526,143 2020-10-07
335 2,847 2,846 2,846 2,847 80 227,710 2020-10-08
336 2,850 2,835 2,835 2,850 381 1,085,531 2020-10-09
337 2,840 2,840 2,840 2,840 4 11,360 2020-10-12
338 2,860 2,840 2,840 2,859 500 1,429,597 2020-10-13
339 2,880 2,860 2,860 2,877 154 442,516 2020-10-14
340 2,880 2,850 2,850 2,855 171 490,860 2020-10-16
341 2,870 2,855 2,855 2,864 200 572,750 2020-10-19
342 2,880 2,855 2,855 2,864 63 180,340 2020-10-20
343 2,865 2,865 2,865 2,865 1 2,865 2020-10-21
344 2,865 2,865 2,865 2,865 10 28,650 2020-10-22
345 2,900 2,865 2,865 2,898 190 548,950 2020-10-23
346 2,900 2,890 2,890 2,900 5 14,480 2020-10-26
347 2,900 2,899 2,899 2,900 52 150,798 2020-10-27
348 2,920 2,905 2,919 2,905 169 493,342 2020-10-28
349 2,900 2,900 2,900 2,900 1 2,900 2020-10-29
350 2,920 2,900 2,920 2,914 140 408,300 2020-10-30
351 2,900 2,860 2,860 2,900 8 22,960 2020-11-02
352 3,000 2,850 2,860 2,940 830 2,435,581 2020-11-03
353 2,920 2,920 2,920 2,920 17 49,640 2020-11-04
354 2,925 2,925 2,925 2,925 28 81,900 2020-11-05
355 2,930 2,920 2,920 2,927 242 708,315 2020-11-06
356 2,910 2,905 2,910 2,907 20 58,150 2020-11-09
357 2,909 2,900 2,900 2,909 22 63,980 2020-11-10
358 2,909 2,909 2,909 2,909 2 5,818 2020-11-11
359 2,920 2,910 2,910 2,915 11 32,070 2020-11-12
360 2,909 2,909 2,909 2,909 4 11,636 2020-11-13
361 2,910 2,860 2,860 2,910 14 40,090 2020-11-17
362 2,910 2,910 2,910 2,910 23 66,930 2020-11-18
363 2,920 2,909 2,909 2,918 135 393,890 2020-11-19
364 2,914 2,909 2,909 2,914 13 37,832 2020-11-20
365 2,910 2,910 2,910 2,910 5 14,550 2020-11-23
366 2,909 2,909 2,909 2,909 10 29,090 2020-11-24
367 2,910 2,903 2,903 2,910 460 1,335,450 2020-11-25
368 2,910 2,801 2,908 2,900 125 362,540 2020-11-27
369 2,910 2,800 2,908 2,910 1,082 3,038,886 2020-11-30
370 2,919 2,919 2,919 2,919 1 2,919 2020-12-01
371 2,920 2,920 2,920 2,920 42 122,640 2020-12-02
372 2,919 2,909 2,909 2,919 150 436,850 2020-12-03
373 2,920 2,919 2,919 2,920 360 1,051,050 2020-12-07
374 2,920 2,919 2,919 2,920 70 204,350 2020-12-08
375 2,919 2,850 2,919 2,850 258 740,852 2020-12-09
376 2,920 2,919 2,919 2,920 230 671,550 2020-12-10
377 2,919 2,910 2,919 2,913 219 638,190 2020-12-11
378 2,920 2,920 2,920 2,920 5 14,600 2020-12-14
379 2,920 2,900 2,920 2,920 260 757,200 2020-12-15
380 2,920 2,900 2,920 2,920 85 248,100 2020-12-16
381 2,920 2,850 2,850 2,920 1,171 3,381,500 2020-12-17
382 2,920 2,920 2,920 2,920 260 759,200 2020-12-18
383 2,920 2,919 2,919 2,920 145 423,325 2020-12-21
384 2,920 2,920 2,920 2,920 158 461,360 2020-12-22
385 2,920 2,920 2,920 2,920 5 14,600 2020-12-23
386 2,920 2,919 2,920 2,920 93 271,550 2020-12-24
387 2,920 2,920 2,920 2,920 100 292,000 2020-12-25
388 2,920 2,920 2,920 2,920 65 189,800 2020-12-28
389 2,920 2,910 2,910 2,920 1,159 3,374,146 2020-12-30
390 2,969 2,920 2,920 2,961 2,530 7,387,845 2020-12-31
391 2,960 2,960 2,960 2,960 10 29,600 2021-01-04
392 2,950 2,900 2,900 2,950 43 125,200 2021-01-05
393 2,950 2,821 2,950 2,949 564 1,663,151 2021-01-06
394 2,950 2,950 2,950 2,950 20 59,000 2021-01-07
395 2,950 2,830 2,950 2,950 2,846 8,205,700 2021-01-08
396 2,950 2,880 2,900 2,950 47 136,410 2021-01-11
397 2,950 2,850 2,900 2,950 341 978,351 2021-01-12
398 2,950 2,950 2,950 2,950 120 354,000 2021-01-13
399 2,940 2,800 2,900 2,935 9,203 26,157,260 2021-01-14
400 2,939 2,939 2,939 2,939 5 14,695 2021-01-15
401 2,940 2,939 2,939 2,940 517 1,519,958 2021-01-18
402 2,940 2,910 2,910 2,940 153 449,730 2021-01-19
403 2,940 2,900 2,900 2,940 223 649,576 2021-01-20
404 2,940 2,855 2,940 2,940 907 2,645,410 2021-01-21
405 2,950 2,928 2,929 2,950 550 1,613,531 2021-01-22
406 2,950 2,935 2,950 2,950 280 824,260 2021-01-25
407 2,950 2,950 2,950 2,950 38 112,100 2021-01-26
408 2,940 2,780 2,910 2,940 5,865 16,376,085 2021-01-27
409 2,930 2,700 2,800 2,930 3,342 9,266,282 2021-01-28
410 2,920 2,919 2,919 2,920 987 2,881,998 2021-01-29
411 2,919 2,909 2,919 2,910 455 1,324,053 2021-02-01
412 2,919 2,900 2,919 2,902 2,111 6,125,365 2021-02-02
413 2,905 2,800 2,900 2,887 412 1,195,157 2021-02-03
414 2,900 2,887 2,888 2,900 553 1,599,654 2021-02-04
415 2,900 2,900 2,900 2,900 60 174,000 2021-02-05
416 2,929 2,929 2,929 2,929 33 96,657 2021-02-08
417 2,900 2,900 2,900 2,900 90 261,000 2021-02-09
418 2,939 2,939 2,939 2,939 150 440,850 2021-02-10
419 2,900 2,900 2,900 2,900 10 29,000 2021-02-11
420 2,900 2,900 2,900 2,900 170 493,000 2021-02-15
421 2,900 2,899 2,900 2,900 162 469,747 2021-02-16
422 2,920 2,800 2,800 2,920 107 303,300 2021-02-17
423 2,920 2,920 2,920 2,920 40 116,800 2021-02-18
424 2,940 2,900 2,900 2,916 23 67,060 2021-02-19
425 2,940 2,925 2,925 2,928 415 1,215,225 2021-02-22
426 2,940 2,900 2,938 2,923 2,400 7,033,939 2021-02-23
427 2,900 2,900 2,900 2,900 11 31,900 2021-02-24
428 2,900 2,780 2,900 2,862 19 54,380 2021-02-25
429 2,850 2,840 2,840 2,846 400 1,138,500 2021-02-26
430 3,272 3,005 3,005 3,235 8,378 26,110,940 2021-03-01
431 3,250 3,110 3,200 3,180 612 1,965,727 2021-03-02
432 3,320 3,120 3,300 3,316 1,898 6,254,470 2021-03-03
433 3,315 3,200 3,300 3,200 167 546,545 2021-03-04
434 3,299 3,230 3,230 3,299 473 1,547,799 2021-03-05
435 3,299 3,290 3,290 3,299 956 3,153,429 2021-03-09
436 3,299 3,290 3,296 3,290 1,005 3,307,281 2021-03-10
437 3,299 3,120 3,299 3,134 3,979 12,469,571 2021-03-11
438 3,299 3,250 3,298 3,294 2,127 7,006,533 2021-03-12
439 3,297 3,002 3,294 3,031 1,349 4,209,818 2021-03-15
440 3,300 3,150 3,300 3,197 625 2,000,500 2021-03-16
441 3,200 3,180 3,200 3,199 209 668,620 2021-03-17
442 3,180 3,180 3,180 3,180 50 159,000 2021-03-18
443 3,280 3,200 3,280 3,200 141 451,280 2021-03-19
444 3,200 3,180 3,180 3,183 118 340,420 2021-03-22
445 3,199 2,850 3,199 3,100 22,640 64,723,739 2021-03-23
446 3,090 3,040 3,090 3,040 115 350,450 2021-03-24
447 3,035 3,000 3,000 3,021 235 706,750 2021-03-25
448 3,070 3,000 3,020 3,061 882 2,685,050 2021-03-26
449 3,150 3,090 3,090 3,150 123 381,450 2021-03-29
450 3,185 3,185 3,185 3,185 30 95,550 2021-03-30
451 3,185 3,185 3,185 3,185 25 79,625 2021-03-31
452 3,100 3,100 3,100 3,100 319 988,900 2021-04-01
453 3,191 3,075 3,100 3,099 185 573,342 2021-04-02
454 3,100 3,100 3,100 3,100 97 300,700 2021-04-05
455 3,150 3,000 3,075 3,111 1,264 3,901,355 2021-04-06
456 3,190 3,190 3,190 3,190 37 118,030 2021-04-08
457 3,150 3,120 3,120 3,150 263 821,160 2021-04-09
458 3,300 2,900 3,150 2,940 20,461 60,185,469 2021-04-12
459 3,051 2,850 2,950 3,007 13,091 37,404,102 2021-04-13
460 3,150 3,100 3,150 3,150 286 889,185 2021-04-14
461 3,197 3,050 3,150 3,160 811 2,556,585 2021-04-15
462 3,006 2,850 3,006 2,859 24,488 70,002,780 2021-04-16
463 3,198 3,000 3,000 3,125 1,581 4,881,216 2021-04-19
464 3,189 3,100 3,100 3,189 3,032 9,621,369 2021-04-20
465 3,195 3,100 3,140 3,190 2,600 8,184,860 2021-04-21
466 3,195 3,100 3,195 3,136 902 2,829,725 2021-04-22
467 3,298 3,190 3,190 3,259 3,633 11,770,159 2021-04-23
468 3,300 3,250 3,280 3,290 6,639 21,779,670 2021-04-26
469 3,349 3,300 3,300 3,308 1,402 4,632,223 2021-04-27
470 3,365 3,315 3,330 3,343 1,543 5,165,629 2021-04-28
471 3,355 3,330 3,350 3,332 1,626 5,427,830 2021-04-29
472 3,500 3,333 3,333 3,386 3,220 10,864,453 2021-04-30
473 3,400 3,300 3,400 3,320 2,366 7,890,820 2021-05-03
474 3,330 3,250 3,300 3,289 420 1,381,700 2021-05-04
475 3,290 3,250 3,290 3,270 756 2,472,450 2021-05-05
476 3,384 3,260 3,384 3,273 550 1,801,400 2021-05-06
477 3,350 3,180 3,273 3,251 1,540 4,980,715 2021-05-07
478 3,349 3,191 3,349 3,255 163 531,155 2021-05-10
479 3,255 3,180 3,255 3,197 1,161 3,711,970 2021-05-11
480 3,249 3,145 3,151 3,203 2,016 6,429,704 2021-05-12
481 3,200 3,200 3,200 3,200 50 160,000 2021-05-13
482 3,210 3,200 3,210 3,203 153 490,100 2021-05-14
483 3,248 3,106 3,106 3,248 22 71,172 2021-05-17
484 3,250 3,207 3,248 3,242 332 1,076,714 2021-05-18
485 3,250 3,200 3,250 3,207 405 1,299,486 2021-05-19
486 3,200 3,150 3,200 3,163 1,990 6,337,530 2021-05-20
487 3,199 3,150 3,150 3,199 220 699,125 2021-05-21
488 3,199 3,199 3,199 3,199 130 415,870 2021-05-24
489 3,198 3,100 3,109 3,131 1,907 5,950,839 2021-05-25
490 3,159 2,800 3,159 2,900 9,104 25,735,049 2021-05-27
491 3,050 2,900 3,050 2,901 61,142 177,369,672 2021-05-28
492 3,000 3,000 3,000 3,000 62 186,000 2021-05-31
493 3,000 2,950 3,000 2,950 122 361,000 2021-06-02
494 3,000 2,950 3,000 2,950 630 1,872,550 2021-06-03
495 3,000 2,950 3,000 2,955 1,037 3,068,950 2021-06-04
496 3,000 2,900 2,906 2,922 120 350,336 2021-06-07
497 2,950 2,950 2,950 2,950 150 442,500 2021-06-08
498 3,050 2,901 2,925 3,050 453 1,331,574 2021-06-10
499 3,148 2,950 3,020 3,081 558 1,689,750 2021-06-11
500 3,145 3,100 3,145 3,115 148 461,380 2021-06-14
501 3,139 2,960 3,139 3,116 592 1,772,590 2021-06-15
502 3,137 3,110 3,137 3,130 130 406,110 2021-06-16
503 3,136 3,130 3,136 3,132 120 375,920 2021-06-17
504 3,134 3,133 3,133 3,134 24 75,212 2021-06-18
505 3,134 3,000 3,133 3,039 81 246,138 2021-06-21
506 3,050 2,980 3,000 3,050 320 960,440 2021-06-22
507 3,130 3,120 3,120 3,125 42 131,240 2021-06-23
508 3,130 3,130 3,130 3,130 10 31,300 2021-06-24
509 3,130 3,130 3,130 3,130 120 375,600 2021-06-25
510 3,136 3,100 3,136 3,110 65 202,940 2021-06-28
511 3,137 3,001 3,136 3,059 571 1,772,147 2021-06-29
512 3,137 3,004 3,004 3,117 124 383,148 2021-06-30
513 3,139 3,139 3,139 3,139 39 122,421 2021-07-01
514 3,150 3,150 3,150 3,150 3 9,450 2021-07-02
515 3,191 3,065 3,140 3,191 46 142,394 2021-07-05
516 3,110 3,066 3,110 3,091 87 268,942 2021-07-06
517 3,110 3,100 3,110 3,100 419 1,298,950 2021-07-07
518 3,100 3,080 3,080 3,100 140 431,960 2021-07-08
519 3,100 3,090 3,100 3,097 857 2,655,020 2021-07-09
520 3,115 3,114 3,115 3,114 107 333,205 2021-07-19
521 3,100 3,100 3,100 3,100 61 189,100 2021-07-20
522 3,100 3,100 3,100 3,100 44 136,400 2021-07-21
523 3,180 3,110 3,110 3,180 531 1,658,875 2021-07-22
524 3,200 3,190 3,191 3,197 1,365 4,366,409 2021-07-23
525 3,200 3,121 3,121 3,200 208 651,538 2021-07-24
526 3,200 3,200 3,200 3,200 1,421 4,547,200 2021-07-26
527 3,200 3,195 3,200 3,199 117 374,255 2021-07-27
528 3,200 3,195 3,195 3,195 355 1,134,525 2021-07-28
529 3,200 3,195 3,195 3,200 155 495,975 2021-07-29
530 3,215 3,195 3,201 3,215 334 1,068,040 2021-07-30
531 3,196 3,121 3,196 3,125 382 1,218,234 2021-08-02
532 3,125 3,121 3,121 3,125 19 59,367 2021-08-03
533 3,125 3,121 3,121 3,124 385 1,202,837 2021-08-04
534 3,150 3,150 3,150 3,150 6 18,900 2021-08-05
535 3,195 3,150 3,180 3,195 81 258,000 2021-08-06
536 3,240 3,200 3,200 3,221 465 1,495,850 2021-08-09
537 3,240 3,240 3,240 3,240 1 3,240 2021-08-10
538 3,250 3,239 3,239 3,245 179 581,082 2021-08-11
539 3,245 3,235 3,245 3,245 350 1,134,470 2021-08-12
540 3,260 3,245 3,245 3,250 1,199 3,895,680 2021-08-13
541 3,270 3,250 3,268 3,251 1,070 3,486,492 2021-08-16
542 3,253 3,250 3,250 3,252 49 159,325 2021-08-17
543 3,260 3,260 3,260 3,260 49 159,740 2021-08-18
544 3,250 3,235 3,250 3,236 843 2,728,155 2021-08-19
545 3,248 3,100 3,235 3,156 1,008 3,194,026 2021-08-20
546 3,160 3,001 3,010 3,160 225 685,275 2021-08-23
547 3,150 3,100 3,150 3,140 6,597 20,459,540 2021-08-24
548 3,140 3,100 3,100 3,133 713 2,217,620 2021-08-25
549 3,130 3,020 3,100 3,100 1,593 4,877,050 2021-08-26
550 3,135 3,090 3,135 3,090 836 2,595,595 2021-08-27
551 3,100 3,022 3,081 3,097 3,059 9,353,568 2021-08-30
552 3,100 3,100 3,100 3,100 72 223,200 2021-08-31
553 3,099 3,030 3,099 3,098 940 2,912,696 2021-09-01
554 3,098 3,085 3,090 3,090 826 2,551,868 2021-09-02
555 3,100 3,098 3,098 3,099 48 148,744 2021-09-03
556 3,130 3,100 3,100 3,130 2,497 7,741,300 2021-09-06
557 3,215 3,100 3,150 3,171 1,217 3,856,260 2021-09-07
558 3,200 3,150 3,150 3,200 489 1,550,000 2021-09-08
559 3,297 3,200 3,200 3,257 3,366 10,930,670 2021-09-09
560 3,350 3,298 3,298 3,317 1,029 3,402,400 2021-09-10
561 3,380 3,330 3,340 3,349 533 1,784,576 2021-09-13
562 3,390 3,350 3,379 3,379 830 2,801,952 2021-09-14
563 3,390 3,356 3,356 3,386 300 1,015,878 2021-09-15
564 3,390 3,390 3,390 3,390 81 274,590 2021-09-16
565 3,395 3,356 3,395 3,378 228 770,160 2021-09-17
566 3,390 3,385 3,390 3,389 151 511,775 2021-09-20
567 3,385 3,384 3,384 3,384 293 991,658 2021-09-21
568 3,385 3,340 3,385 3,349 106 355,889 2021-09-22
569 3,389 3,350 3,350 3,363 174 585,242 2021-09-23
570 3,389 3,389 3,389 3,389 310 1,050,590 2021-09-24
571 3,389 3,382 3,389 3,383 139 470,284 2021-09-27
572 3,383 3,340 3,383 3,340 1,551 5,201,873 2021-09-28
573 3,383 3,383 3,383 3,383 9 30,447 2021-09-29
574 3,383 3,382 3,383 3,382 548 1,853,424 2021-09-30
575 3,381 3,300 3,381 3,311 255 844,291 2021-10-01
576 3,300 3,290 3,300 3,300 264 870,170 2021-10-04
577 3,300 3,295 3,300 3,300 2,518 8,308,850 2021-10-05
578 3,300 3,290 3,300 3,300 275 906,660 2021-10-06
579 3,300 3,100 3,290 3,282 21,665 71,087,740 2021-10-07
580 3,370 3,280 3,300 3,370 1,585 5,205,850 2021-10-08
581 3,370 3,300 3,370 3,360 1,070 3,535,400 2021-10-11
582 3,370 3,370 3,370 3,370 84 283,080 2021-10-12
583 3,380 3,300 3,380 3,325 371 1,239,160 2021-10-13
584 3,380 3,300 3,370 3,315 201 670,880 2021-10-14
585 3,382 3,300 3,300 3,382 115 388,460 2021-10-15
586 3,382 3,200 3,200 3,380 462 1,498,500 2021-10-18
587 3,382 3,382 3,382 3,382 313 1,058,566 2021-10-19
588 3,380 3,380 3,380 3,380 41 138,580 2021-10-20
589 3,382 3,300 3,382 3,300 59 196,996 2021-10-21
590 3,300 3,100 3,100 3,300 329 1,069,500 2021-10-22
591 3,300 3,300 3,300 3,300 8 26,400 2021-10-25
592 3,300 3,215 3,220 3,300 257 833,107 2021-10-26
593 3,299 3,290 3,290 3,295 259 853,370 2021-10-27
594 3,299 3,270 3,299 3,299 344 1,133,580 2021-10-28
595 3,299 3,270 3,299 3,270 68 222,853 2021-10-29
596 3,300 3,275 3,299 3,300 245 807,857 2021-11-01
597 3,270 3,250 3,270 3,270 780 2,550,580 2021-11-02
598 3,300 3,150 3,250 3,150 150 487,050 2021-11-03
599 3,290 2,900 2,900 3,290 14,064 41,888,550 2021-11-04
600 3,290 3,000 3,150 3,285 231 733,450 2021-11-08
601 3,300 3,289 3,290 3,296 342 1,125,580 2021-11-09
602 3,298 3,298 3,298 3,298 50 164,900 2021-11-10
603 3,300 3,100 3,100 3,300 53 170,300 2021-11-11
604 3,300 3,300 3,300 3,300 20 66,000 2021-11-12
605 3,300 3,299 3,300 3,300 437 1,442,099 2021-11-15
606 3,299 3,299 3,299 3,299 7 23,093 2021-11-16
607 3,200 3,200 3,200 3,200 230 736,000 2021-11-17
608 3,300 3,000 3,200 3,300 4,042 12,319,400 2021-11-18
609 3,300 3,200 3,200 3,300 322 1,062,100 2021-11-19
610 3,299 3,100 3,100 3,299 151 482,225 2021-11-22
611 3,300 3,050 3,050 3,300 68 208,650 2021-11-23
612 3,300 3,300 3,300 3,300 10 33,000 2021-11-24
613 3,299 3,190 3,299 3,250 7,053 22,532,887 2021-11-25
614 3,250 3,100 3,250 3,163 3,610 11,417,500 2021-11-29
615 3,300 3,250 3,250 3,300 3,475 11,295,000 2021-11-30
616 3,300 3,000 3,000 3,300 430 1,387,700 2021-12-01
617 3,299 3,299 3,299 3,299 30 98,970 2021-12-02
618 3,300 3,002 3,002 3,300 3,661 12,058,130 2021-12-06
619 3,390 3,390 3,390 3,390 70 237,300 2021-12-07
620 3,300 3,000 3,200 3,009 5,045 15,948,500 2021-12-08
621 3,300 3,150 3,150 3,300 11,488 36,833,110 2021-12-09
622 3,300 3,200 3,200 3,300 4,045 13,048,500 2021-12-10
623 3,350 3,200 3,200 3,350 10,255 33,433,400 2021-12-13
624 3,380 3,009 3,350 3,380 1,520 5,061,181 2021-12-14
625 3,380 3,150 3,150 3,360 290 966,350 2021-12-15
626 3,389 3,200 3,200 3,389 10,788 35,104,890 2021-12-16
627 3,400 3,389 3,389 3,394 1,280 4,339,250 2021-12-17
628 3,400 3,300 3,300 3,400 223 758,100 2021-12-20
629 3,300 3,300 3,300 3,300 1,858 6,131,400 2021-12-21
630 3,400 3,100 3,100 3,400 7,788 25,592,800 2021-12-22
631 3,450 3,400 3,400 3,449 16,191 55,411,700 2021-12-23
632 3,675 3,570 3,570 3,673 13,805 49,984,750 2021-12-24
633 3,800 3,673 3,800 3,742 10,077 37,709,203 2021-12-27
634 4,000 3,800 3,800 3,945 7,388 28,529,340 2021-12-28
635 4,050 3,900 4,000 4,041 15,058 60,519,050 2021-12-30
636 4,200 3,802 3,901 4,043 17,037 68,803,819 2021-12-31
637 4,400 4,400 4,400 4,400 20 88,000 2022-01-03
638 4,299 4,000 4,299 4,000 1,814 7,294,500 2022-01-04
639 4,197 3,802 4,100 4,197 482 1,918,429 2022-01-05
640 4,195 4,100 4,100 4,128 142 586,175 2022-01-06
641 4,196 4,055 4,195 4,151 394 1,625,611 2022-01-07
642 4,290 3,900 4,195 4,128 1,246 5,206,504 2022-01-10
643 4,289 4,120 4,289 4,266 82 349,830 2022-01-11
644 4,130 3,802 3,802 4,101 1,127 4,531,910 2022-01-12
645 4,100 4,000 4,100 4,000 31 124,500 2022-01-13
646 4,100 3,860 4,000 4,100 463 1,829,940 2022-01-14
647 4,100 3,900 4,098 4,100 617 2,518,889 2022-01-17
648 4,050 3,850 3,900 4,050 24,926 100,913,590 2022-01-18
649 4,097 4,000 4,097 4,000 137 552,462 2022-01-19
650 4,000 4,000 4,000 4,000 270 1,080,000 2022-01-20
651 4,050 4,000 4,000 4,022 74 297,500 2022-01-21
652 4,020 3,850 4,020 4,010 165 653,950 2022-01-24
653 4,050 4,020 4,020 4,050 66 266,670 2022-01-25
654 4,050 3,850 4,050 4,016 307 1,218,130 2022-01-26
655 4,082 4,050 4,050 4,082 88 358,800 2022-01-27
656 4,098 4,000 4,090 4,000 251 1,021,700 2022-01-28
657 4,100 4,095 4,095 4,100 89 364,605 2022-01-31
658 4,100 4,050 4,050 4,100 171 700,600 2022-02-01
659 4,100 4,100 4,100 4,100 215 881,500 2022-02-07
660 4,199 4,100 4,100 4,115 657 2,722,276 2022-02-08
661 4,199 4,199 4,199 4,199 5 20,995 2022-02-09
662 4,200 4,199 4,199 4,200 84 352,750 2022-02-10
663 4,250 4,150 4,250 4,162 357 1,491,700 2022-02-11
664 4,150 4,100 4,150 4,113 19 78,150 2022-02-14
665 4,150 4,120 4,150 4,150 292 1,205,065 2022-02-15
666 4,200 4,160 4,200 4,179 325 1,358,150 2022-02-16
667 4,249 4,179 4,200 4,182 372 1,558,998 2022-02-18
668 4,190 4,180 4,190 4,190 567 2,375,360 2022-02-21
669 4,120 4,000 4,120 4,000 2,524 10,162,880 2022-02-22
670 4,050 3,900 3,970 4,049 279 1,103,520 2022-02-23
671 4,050 4,049 4,050 4,050 500 2,024,990 2022-02-24
672 4,000 3,999 4,000 4,000 143 571,971 2022-02-25
673 4,000 3,999 4,000 3,999 1,706 6,823,990 2022-02-28
674 4,000 3,900 3,999 3,997 456 1,807,271 2022-03-01
675 4,000 4,000 4,000 4,000 15 60,000 2022-03-02
676 4,150 3,999 4,000 4,012 2,616 10,494,140 2022-03-03
677 4,210 4,200 4,200 4,200 295 1,239,590 2022-03-04
678 4,100 4,010 4,100 4,010 120 491,340 2022-03-09
679 4,100 4,090 4,090 4,100 909 3,723,610 2022-03-10
680 4,150 4,100 4,100 4,130 132 545,190 2022-03-11
681 4,130 4,091 4,130 4,091 313 1,281,013 2022-03-15
682 4,100 4,100 4,100 4,100 50 205,000 2022-03-16
683 4,300 4,100 4,100 4,300 3,090 13,157,895 2022-03-17
684 4,350 4,098 4,100 4,350 2,016 8,661,050 2022-03-18
685 4,350 4,300 4,300 4,306 69 297,144 2022-03-21
686 4,350 4,349 4,350 4,349 10 43,491 2022-03-22
687 4,349 4,091 4,306 4,349 1,071 4,444,244 2022-03-23
688 4,349 4,200 4,200 4,302 210 903,241 2022-03-24
689 4,350 4,150 4,350 4,349 852 3,568,485 2022-03-25
690 4,350 4,150 4,348 4,349 202 857,173 2022-03-28
691 4,349 3,965 3,965 4,300 38,438 155,811,948 2022-03-29
692 4,320 4,300 4,300 4,300 11,631 50,013,360 2022-03-30
693 3,980 3,980 3,980 3,980 2 7,960 2022-03-31
694 4,400 4,100 4,100 4,363 498 2,154,342 2022-04-01
695 4,300 4,000 4,300 4,205 850 3,581,000 2022-04-04
696 4,300 4,050 4,050 4,284 267 1,124,520 2022-04-05
697 4,300 4,020 4,299 4,055 560 2,311,825 2022-04-06
698 4,300 4,000 4,270 4,099 1,618 6,634,280 2022-04-07
699 4,100 4,100 4,100 4,100 8 32,800 2022-04-08
700 4,650 3,800 4,035 4,373 3,878 16,469,607 2022-04-11
701 4,350 4,349 4,350 4,349 501 2,178,850 2022-04-12
702 4,400 4,000 4,100 4,347 7,937 32,665,500 2022-04-13
703 4,400 4,240 4,250 4,400 46,316 197,421,670 2022-04-14
704 4,400 4,400 4,400 4,400 100 440,000 2022-04-15
705 4,350 4,100 4,100 4,350 3,421 14,773,856 2022-04-19
706 4,400 4,100 4,300 4,328 582 2,513,015 2022-04-20
707 4,450 4,448 4,448 4,450 1,038 4,619,031 2022-04-21
708 4,445 4,445 4,445 4,445 500 2,222,500 2022-04-22
709 4,450 4,445 4,450 4,450 99 440,525 2022-04-25
710 4,450 4,400 4,450 4,445 860 3,822,500 2022-04-26
711 4,470 4,350 4,350 4,451 4,411 19,410,910 2022-04-27
712 4,470 4,200 4,470 4,445 196 871,165 2022-04-28
713 4,450 4,400 4,400 4,450 2,321 10,226,900 2022-04-29
714 4,450 4,100 4,445 4,450 1,389 6,104,510 2022-05-02
715 4,450 4,430 4,450 4,444 438 1,946,520 2022-05-03
716 4,450 4,444 4,450 4,450 55 244,696 2022-05-04
717 4,445 4,445 4,445 4,445 80 355,600 2022-05-05
718 4,446 4,446 4,446 4,446 48 213,408 2022-05-06
719 4,450 4,450 4,450 4,450 6 26,700 2022-05-09
720 4,455 4,450 4,455 4,455 34 151,455 2022-05-10
721 4,450 4,200 4,300 4,325 217 938,600 2022-05-11
722 4,460 4,150 4,200 4,307 4,533 19,523,305 2022-05-12
723 4,350 4,000 4,000 4,350 385 1,621,400 2022-05-13
724 4,349 4,349 4,349 4,349 42 182,658 2022-05-17
725 4,350 4,150 4,300 4,350 653 2,829,549 2022-05-18
726 4,399 4,399 4,399 4,399 10 43,990 2022-05-19
727 4,400 4,300 4,400 4,370 129 559,500 2022-05-20
728 4,349 4,349 4,349 4,349 10 43,490 2022-05-16
729 4,370 4,260 4,370 4,300 54 232,720 2022-05-23
730 4,320 4,100 4,300 4,320 224 963,100 2022-05-24
731 4,270 4,200 4,200 4,270 460 1,936,200 2022-05-25
732 4,290 4,290 4,290 4,290 40 171,600 2022-05-26
733 4,330 3,900 4,100 4,260 1,112 4,597,930 2022-05-27
734 4,290 4,100 4,100 4,290 51 209,290 2022-05-30
735 4,230 4,200 4,230 4,226 80 338,100 2022-05-31
736 4,350 4,200 4,200 4,340 348 1,509,190 2022-06-02
737 4,380 4,200 4,200 4,370 1,329 5,626,470 2022-06-03
738 4,450 4,390 4,390 4,450 750 3,304,650 2022-06-06
739 4,500 4,400 4,450 4,478 634 2,825,250 2022-06-07
740 4,500 4,400 4,400 4,500 852 3,798,000 2022-06-08
741 4,550 4,550 4,550 4,550 3 13,650 2022-06-09
742 4,550 4,300 4,300 4,550 158 681,400 2022-06-10
743 4,550 4,250 4,550 4,500 675 2,940,050 2022-06-13
744 4,499 4,490 4,490 4,499 366 1,645,505 2022-06-15
745 4,499 4,220 4,499 4,499 60 269,382 2022-06-16
746 4,499 4,155 4,250 4,499 649 2,762,355 2022-06-17
747 4,480 3,951 4,145 4,450 3,350 14,056,882 2022-06-20
748 4,470 4,150 4,470 4,468 148 660,892 2022-06-21
749 4,468 4,100 4,468 4,467 163 727,758 2022-06-22
750 4,466 4,155 4,466 4,464 71 311,897 2022-06-23
751 4,449 4,155 4,155 4,445 174 755,549 2022-06-24
752 4,447 4,200 4,447 4,445 80 355,190 2022-06-27
753 4,445 4,001 4,445 4,398 962 4,099,092 2022-06-28
754 4,397 4,052 4,300 4,389 128 559,604 2022-06-29
755 4,398 4,060 4,299 4,349 634 2,738,470 2022-06-30
756 4,348 4,101 4,348 4,324 157 678,849 2022-07-01
757 4,350 4,150 4,150 4,332 142 609,320 2022-07-04
758 4,345 4,152 4,152 4,340 204 875,928 2022-07-05
759 4,345 4,300 4,300 4,341 244 1,050,055 2022-07-06
760 4,345 4,200 4,345 4,300 322 1,358,755 2022-07-07
761 4,350 4,155 4,320 4,319 99,765 414,586,703 2022-07-08
762 4,318 4,100 4,318 4,306 243 1,022,728 2022-07-18
763 4,305 4,150 4,305 4,286 453 1,925,021 2022-07-19
764 4,300 4,200 4,200 4,300 409 1,736,060 2022-07-20
765 4,305 4,151 4,300 4,300 1,311 5,631,776 2022-07-21
766 4,305 4,155 4,170 4,293 24,913 103,606,355 2022-07-22
767 4,304 4,188 4,250 4,304 281 1,201,482 2022-07-25
768 4,309 4,188 4,188 4,309 237 1,015,938 2022-07-26
769 4,310 4,150 4,188 4,309 857 3,662,095 2022-07-27
770 4,400 4,308 4,309 4,393 1,034 4,492,528 2022-07-28
771 4,420 4,200 4,300 4,420 2,791 12,113,856 2022-07-29
772 4,400 4,200 4,400 4,400 17,744 74,657,752 2022-08-01
773 4,420 4,200 4,300 4,418 609 2,632,580 2022-08-02
774 4,420 4,200 4,300 4,420 1,198 5,136,090 2022-08-03
775 4,410 4,168 4,410 4,410 1,195 5,148,940 2022-08-04
776 4,300 4,250 4,300 4,300 1,648 7,057,880 2022-08-05
777 4,350 4,200 4,300 4,350 1,099 4,717,300 2022-08-08
778 4,300 4,180 4,300 4,300 81 343,580 2022-08-09
779 4,250 4,200 4,250 4,205 1,103 4,637,750 2022-08-10
780 4,230 4,200 4,200 4,205 908 3,818,460 2022-08-11
781 4,220 4,195 4,220 4,199 843 3,543,005 2022-08-12
782 4,220 4,175 4,199 4,220 974 4,069,184 2022-08-15
783 4,199 4,170 4,171 4,199 641 2,680,982 2022-08-16
784 4,200 4,200 4,200 4,200 102 428,400 2022-08-17
785 4,200 4,178 4,178 4,190 372 1,558,660 2022-08-18
786 4,200 4,180 4,200 4,200 1,785 7,487,400 2022-08-19
787 4,300 4,151 4,200 4,194 6,554 27,507,207 2022-08-22
788 4,299 4,151 4,299 4,253 1,360 5,784,532 2022-08-23
789 4,298 4,250 4,250 4,298 230 980,828 2022-08-24
790 4,300 4,151 4,298 4,259 390 1,661,552 2022-08-25
791 4,290 3,810 4,200 3,967 1,240 4,967,473 2022-08-26
792 4,290 4,155 4,155 4,284 1,012 4,273,210 2022-08-29
793 4,280 3,811 4,280 4,012 6,047 24,434,042 2022-08-30
794 4,279 4,155 4,270 4,271 16,491 69,356,634 2022-08-31
795 4,400 4,250 4,270 4,400 3,252 13,986,871 2022-09-01
796 4,410 4,400 4,400 4,401 752 3,309,190 2022-09-02
797 4,438 4,400 4,400 4,417 247 1,088,548 2022-09-05
798 4,438 4,400 4,400 4,420 633 2,791,185 2022-09-06
799 4,438 4,400 4,434 4,432 330 1,462,720 2022-09-07
800 4,440 4,350 4,380 4,411 1,686 7,415,363 2022-09-08
801 4,440 4,440 4,440 4,440 42 186,480 2022-09-09
802 4,440 4,400 4,430 4,440 656 2,912,070 2022-09-12
803 4,455 4,008 4,200 4,446 578 2,542,348 2022-09-13
804 4,455 4,400 4,400 4,451 129 573,630 2022-09-14
805 4,458 4,200 4,200 4,401 2,910 12,679,012 2022-09-15
806 4,460 4,200 4,200 4,459 1,161 4,921,859 2022-09-16
807 4,460 4,400 4,459 4,436 266 1,180,211 2022-09-19
808 4,445 4,200 4,300 4,445 1,619 7,002,600 2022-09-20
809 4,425 4,200 4,425 4,202 293 1,232,349 2022-09-21
810 4,400 4,200 4,200 4,400 540 2,322,902 2022-09-22
811 4,400 4,350 4,399 4,399 305 1,341,670 2022-09-23
812 4,428 4,200 4,425 4,402 784 3,373,581 2022-09-26
813 4,390 4,200 4,390 4,325 1,852 8,024,450 2022-09-27
814 4,375 4,375 4,375 4,375 27 118,125 2022-09-28
815 4,375 4,370 4,375 4,370 511 2,234,370 2022-09-29
816 4,370 4,200 4,370 4,369 2,484 10,608,720 2022-09-30
817 4,350 4,350 4,350 4,350 60 261,000 2022-10-03
818 4,220 4,200 4,220 4,220 109 459,800 2022-10-04
819 4,345 4,344 4,345 4,345 48 208,552 2022-10-05
820 4,300 4,200 4,300 4,300 1,063 4,475,900 2022-10-06
821 4,300 4,228 4,228 4,300 180 771,552 2022-10-07
822 4,300 4,200 4,228 4,300 501 2,142,227 2022-10-10
823 4,345 4,300 4,300 4,302 223 959,254 2022-10-11
824 4,343 4,260 4,260 4,342 166 711,267 2022-10-12
825 4,345 4,340 4,345 4,340 110 477,500 2022-10-13
826 4,302 4,155 4,302 4,300 29,174 121,237,453 2022-10-14
827 4,299 4,250 4,299 4,279 95 407,425 2022-10-17
828 4,345 4,105 4,105 4,278 2,376 10,128,214 2022-10-18
829 4,345 4,100 4,345 4,345 172 739,990 2022-10-19
830 4,350 4,335 4,335 4,342 2,745 11,912,225 2022-10-20
831 4,350 4,345 4,349 4,346 622 2,705,150 2022-10-21
832 4,345 4,200 4,345 4,298 162 696,670 2022-10-24
833 4,400 4,160 4,310 4,400 7,444 32,479,078 2022-10-25
834 4,500 4,390 4,400 4,482 6,010 26,470,250 2022-10-26
835 4,500 4,480 4,500 4,489 186 835,000 2022-10-27
836 4,500 4,396 4,500 4,440 286 1,261,785 2022-10-28
837 4,450 4,450 4,450 4,450 86 382,700 2022-10-31
838 4,455 4,380 4,440 4,400 364 1,603,090 2022-11-01
839 4,428 4,390 4,428 4,428 68 299,979 2022-11-02
840 4,430 4,250 4,430 4,430 1,173 5,007,200 2022-11-03
841 4,430 4,430 4,430 4,430 113 500,590 2022-11-04
842 4,430 4,420 4,430 4,424 69 305,255 2022-11-07
843 4,430 4,210 4,411 4,264 436 1,873,160 2022-11-08
844 4,430 4,270 4,270 4,430 116 511,480 2022-11-09
845 4,430 4,420 4,420 4,429 244 1,080,680 2022-11-10
846 4,500 4,430 4,430 4,500 1,155 5,116,930 2022-11-11
847 4,500 4,300 4,350 4,417 387 1,705,470 2022-11-14
848 4,500 4,400 4,400 4,500 254 1,132,600 2022-11-15
849 4,490 4,300 4,400 4,490 193 857,420 2022-11-16
850 4,490 4,470 4,470 4,479 60 268,720 2022-11-17
851 4,470 4,450 4,470 4,455 26 115,820 2022-11-18
852 4,470 4,300 4,310 4,433 1,613 7,074,412 2022-11-21
853 4,300 4,200 4,300 4,214 102 433,430 2022-11-22
854 4,430 4,300 4,430 4,340 145 629,350 2022-11-23
855 4,470 4,200 4,350 4,447 3,471 15,431,135 2022-11-25
856 4,539 4,300 4,300 4,539 44,259 199,005,382 2022-11-28
857 4,615 4,400 4,400 4,587 485 2,205,675 2022-11-29
858 4,620 4,250 4,250 4,619 3,798 16,179,508 2022-11-30
859 4,500 4,500 4,500 4,500 50 225,000 2022-12-01
860 4,619 4,400 4,500 4,619 1,226 5,417,438 2022-12-02
861 4,620 4,450 4,550 4,608 2,278 10,266,580 2022-12-05
862 4,610 4,410 4,550 4,604 547 2,494,414 2022-12-06
863 4,649 4,550 4,600 4,615 1,554 7,134,637 2022-12-07
864 4,700 4,600 4,600 4,690 639 2,961,264 2022-12-08
865 4,700 4,650 4,650 4,700 695 3,239,000 2022-12-09
866 4,700 4,600 4,650 4,676 1,064 4,977,421 2022-12-12
867 4,700 4,610 4,700 4,685 2,591 12,159,170 2022-12-13
868 4,700 4,685 4,685 4,700 567 2,662,750 2022-12-14
869 4,750 4,630 4,699 4,699 14,856 70,510,804 2022-12-15
870 4,750 4,700 4,750 4,728 1,141 5,394,750 2022-12-16
871 4,750 4,700 4,750 4,750 1,414 6,708,550 2022-12-19
872 4,800 4,550 4,730 4,787 2,186 10,354,305 2022-12-20
873 4,785 4,700 4,780 4,702 177 840,890 2022-12-21
874 4,784 4,780 4,780 4,783 330 1,578,320 2022-12-22
875 4,800 4,720 4,779 4,800 771 3,687,830 2022-12-23
876 4,800 4,720 4,800 4,800 189 905,280 2022-12-26
877 4,700 4,699 4,700 4,700 459 2,157,181 2022-12-27
878 4,712 4,700 4,712 4,711 106 499,400 2022-12-28
879 5,150 4,800 4,800 5,005 2,206 10,940,800 2022-12-30
880 5,000 4,800 4,800 5,000 181 879,977 2023-01-02
881 4,999 4,930 4,930 4,935 781 3,856,988 2023-01-03
882 5,005 4,826 4,900 4,998 444 2,218,899 2023-01-04
883 4,999 4,820 4,999 4,999 52 254,763 2023-01-05
884 5,020 5,000 5,000 5,020 339 1,695,205 2023-01-06
885 5,030 4,900 5,000 5,020 2,639 13,083,625 2023-01-09
886 5,020 4,850 5,020 4,900 1,292 6,350,660 2023-01-10
887 4,900 4,851 4,900 4,894 112 547,950 2023-01-11
888 4,895 4,894 4,895 4,894 322 1,575,990 2023-01-12
889 4,900 4,893 4,895 4,899 260 1,273,629 2023-01-13
890 5,000 4,899 4,899 5,000 182 905,960 2023-01-16
891 4,900 4,888 4,900 4,888 322 1,577,320 2023-01-17
892 4,950 4,850 4,950 4,850 43 209,050 2023-01-18
893 4,950 4,810 4,850 4,950 728 3,566,545 2023-01-19
894 4,900 4,880 4,890 4,898 728 3,565,340 2023-01-20
895 4,900 4,808 4,900 4,900 378 1,845,300 2023-01-23
896 4,900 4,801 4,900 4,900 456 2,230,143 2023-01-24
897 4,948 4,805 4,805 4,904 1,368 6,699,033 2023-01-25
898 4,948 4,805 4,900 4,900 730 3,572,286 2023-01-26
899 4,947 4,890 4,900 4,934 3,980 19,637,300 2023-01-27
900 4,950 4,855 4,855 4,950 3,985 19,617,029 2023-01-30
901 4,998 4,950 4,950 4,998 169 841,544 2023-01-31
902 4,999 4,890 4,998 4,999 1,352 6,719,834 2023-02-01
903 5,020 4,950 4,950 5,015 1,877 9,341,066 2023-02-02
904 5,000 4,901 5,000 5,000 1,579 7,843,300 2023-02-03
905 5,000 4,802 5,000 4,846 430 2,103,173 2023-02-06
906 5,080 4,800 4,800 4,980 1,885 9,267,542 2023-02-07
907 5,000 4,851 4,999 4,999 1,188 5,935,026 2023-02-08
908 5,000 4,850 4,990 5,000 2,841 14,015,013 2023-02-09
909 5,090 4,999 4,999 5,005 4,837 24,197,520 2023-02-10
910 5,090 4,900 4,950 5,090 1,155 5,779,610 2023-02-13
911 5,050 5,050 5,050 5,050 10 50,500 2023-02-14
912 5,000 4,910 5,000 5,000 280 1,391,570 2023-02-15
913 5,090 4,850 5,000 4,999 4,565 22,829,490 2023-02-16
914 5,200 5,000 5,000 5,120 6,113 31,097,785 2023-02-17
915 5,250 4,888 5,095 5,225 361 1,865,809 2023-02-20
916 5,200 4,900 5,200 5,185 943 4,851,570 2023-02-24
917 5,200 5,150 5,200 5,180 290 1,504,720 2023-02-27
918 5,250 5,170 5,170 5,200 1,587 8,234,010 2023-02-28
919 5,400 4,900 5,250 5,400 4,516 24,244,750 2023-03-01
920 5,350 5,250 5,350 5,300 190 1,010,725 2023-03-02
921 5,350 5,300 5,350 5,350 328 1,754,350 2023-03-03
922 5,400 5,255 5,350 5,345 1,437 7,684,075 2023-03-06
923 5,400 5,390 5,400 5,400 610 3,293,770 2023-03-07
924 5,450 5,400 5,400 5,450 1,022 5,545,350 2023-03-09
925 5,500 5,430 5,450 5,500 1,890 10,323,445 2023-03-10
926 5,600 5,500 5,500 5,520 1,947 10,713,300 2023-03-13
927 5,600 5,520 5,600 5,580 709 3,924,460 2023-03-14
928 5,600 5,590 5,590 5,595 1,408 7,879,720 2023-03-15
929 5,600 5,580 5,585 5,595 1,247 6,968,740 2023-03-16
930 5,610 5,460 5,585 5,610 1,780 9,957,125 2023-03-17
931 5,610 5,380 5,600 5,600 2,092 11,633,140 2023-03-20
932 5,600 5,400 5,400 5,600 604 3,376,600 2023-03-21
933 5,600 5,390 5,500 5,600 113 623,870 2023-03-22
934 5,605 5,390 5,590 5,605 221 1,235,745 2023-03-23
935 5,605 5,500 5,500 5,600 3,196 17,589,800 2023-03-24
936 5,610 5,550 5,590 5,605 1,376 7,708,795 2023-03-27
937 5,600 5,600 5,600 5,600 66 369,600 2023-03-28
938 5,600 5,500 5,600 5,560 245 1,362,050 2023-03-29
939 5,595 5,220 5,595 5,300 2,432 13,052,365 2023-03-30
940 5,595 5,300 5,590 5,595 1,646 8,827,325 2023-03-31
941 5,590 5,250 5,585 5,590 318 1,764,710 2023-04-03
942 5,610 5,595 5,595 5,610 1,006 5,630,095 2023-04-04
943 5,610 5,585 5,600 5,595 3,737 20,909,305 2023-04-05
944 5,600 5,595 5,595 5,600 1,200 6,719,000 2023-04-06
945 5,605 5,600 5,600 5,605 1,356 7,594,600 2023-04-07
946 5,605 5,500 5,600 5,600 1,430 7,988,000 2023-04-10
947 5,600 5,600 5,600 5,600 1,000 5,600,000 2023-04-11
948 5,600 5,300 5,550 5,600 980 5,455,255 2023-04-12
949 5,500 5,320 5,500 5,335 32 172,365 2023-04-13
950 5,600 5,105 5,325 5,600 3,435 18,996,150 2023-04-14
951 5,670 5,005 5,500 5,475 7,268 40,368,695 2023-04-17
952 5,650 5,595 5,600 5,650 1,538 8,624,155 2023-04-18
953 5,580 5,570 5,580 5,570 575 3,205,750 2023-04-19
954 5,580 5,470 5,570 5,580 1,022 5,639,200 2023-04-20
955 5,580 5,500 5,520 5,580 5,551 30,738,980 2023-04-21
956 5,590 5,300 5,300 5,580 5,764 31,893,520 2023-04-24
957 5,585 5,300 5,300 5,580 5,130 28,176,685 2023-04-25
958 5,600 5,280 5,500 5,510 13,486 73,697,240 2023-04-26
959 5,300 5,050 5,300 5,200 6,385 33,002,970 2023-04-27
960 5,600 5,200 5,200 5,590 42,902 227,856,470 2023-04-28
961 5,600 5,300 5,595 5,570 4,301 23,767,975 2023-05-01
962 5,800 5,050 5,555 5,700 15,463 86,521,005 2023-05-02
963 5,850 5,580 5,590 5,770 11,263 64,223,125 2023-05-03
964 5,850 5,600 5,800 5,770 10,670 60,953,290 2023-05-04
965 5,800 5,610 5,800 5,735 224 1,295,775 2023-05-05
966 5,600 5,600 5,600 5,600 36 201,600 2023-05-08
967 5,600 5,510 5,600 5,580 24,825 139,018,990 2023-05-09
968 5,550 5,480 5,500 5,550 948 5,242,950 2023-05-10
969 5,510 5,490 5,500 5,500 1,120 6,160,000 2023-05-11
970 5,490 5,480 5,490 5,490 195 1,070,540 2023-05-12
971 5,515 5,480 5,485 5,485 61 334,570 2023-05-15
972 5,450 5,050 5,450 5,115 1,602 8,551,360 2023-05-16
973 5,440 5,100 5,440 5,110 120 628,470 2023-05-17
974 5,435 5,300 5,300 5,435 223 1,190,810 2023-05-18
975 5,500 5,350 5,430 5,500 2,387 12,981,640 2023-05-19
976 5,655 5,500 5,500 5,580 7,955 44,004,800 2023-05-22
977 5,735 5,540 5,580 5,690 4,935 27,779,980 2023-05-23
978 5,610 5,200 5,610 5,515 4,365 24,078,540 2023-05-24
979 5,560 5,200 5,200 5,560 176 936,710 2023-05-25
980 5,550 5,205 5,495 5,225 798 4,363,390 2023-05-26
981 5,600 5,440 5,440 5,600 5,418 30,095,945 2023-05-29
982 5,540 5,300 5,540 5,500 430 2,285,080 2023-05-30
983 5,500 5,240 5,270 5,500 79 425,440 2023-05-31
984 5,550 5,240 5,495 5,525 3,985 21,965,245 2023-06-02
985 5,500 5,450 5,500 5,495 73 401,400 2023-06-05
986 5,450 5,450 5,450 5,450 22 119,900 2023-06-06
987 5,450 5,235 5,450 5,450 227 1,200,355 2023-06-07
988 5,490 5,250 5,250 5,480 2,933 16,011,090 2023-06-08
989 5,480 5,470 5,480 5,480 1,112 6,093,640 2023-06-09
990 5,480 5,240 5,240 5,450 1,093 5,934,020 2023-06-12
991 5,450 5,235 5,400 5,440 1,105 6,000,315 2023-06-13
992 5,445 5,445 5,445 5,445 90 490,050 2023-06-14
993 5,550 5,445 5,445 5,550 10,881 59,614,235 2023-06-15
994 5,500 5,450 5,500 5,490 168 921,500 2023-06-16
995 5,490 5,485 5,490 5,490 104 570,950 2023-06-19
996 5,490 5,450 5,490 5,450 171 936,440 2023-06-20
997 5,450 5,400 5,450 5,400 56 304,400 2023-06-21
998 5,450 5,400 5,450 5,450 201 1,095,400 2023-06-22
999 5,540 5,255 5,400 5,520 12,113 66,523,900 2023-06-23
1000 5,800 5,500 5,540 5,625 12,513 69,418,395 2023-06-26
1001 5,600 5,300 5,590 5,600 7,846 43,389,340 2023-06-27
1002 5,550 5,400 5,500 5,550 371 2,053,700 2023-06-28
1003 5,795 5,215 5,550 5,700 13,461 75,312,405 2023-06-29
1004 5,700 5,225 5,500 5,700 9,223 51,439,560 2023-06-30
1005 5,550 5,310 5,550 5,550 347 1,896,820 2023-07-03
1006 5,550 5,290 5,550 5,475 68 372,200 2023-07-04
1007 5,540 5,540 5,540 5,540 171 947,340 2023-07-05
1008 5,540 5,540 5,540 5,540 56 310,240 2023-07-07
1009 5,540 5,540 5,540 5,540 43 238,220 2023-07-17
1010 5,530 5,500 5,500 5,515 10,320 57,061,200 2023-07-18
1011 5,500 5,330 5,500 5,490 41 225,010 2023-07-19
1012 5,530 5,490 5,490 5,530 10,242 56,630,970 2023-07-20
1013 5,530 5,520 5,530 5,520 14,018 77,379,540 2023-07-21
1014 5,530 5,530 5,530 5,530 82 453,460 2023-07-24
1015 5,550 5,530 5,530 5,550 238 1,317,240 2023-07-25
1016 5,690 5,280 5,550 5,685 9,102 51,744,975 2023-07-26
1017 5,690 5,550 5,690 5,600 87 487,330 2023-07-27
1018 5,695 5,600 5,695 5,690 4,431 25,209,980 2023-07-28
1019 5,540 5,540 5,540 5,540 22 121,880 2023-07-06
1020 5,695 5,610 5,685 5,685 975 5,543,525 2023-07-31
1021 5,695 5,685 5,690 5,685 137 779,695 2023-08-01
1022 5,685 5,685 5,685 5,685 2 11,370 2023-08-02
1023 5,685 5,500 5,500 5,685 13,700 77,847,500 2023-08-03
1024 5,685 5,685 5,685 5,685 2 11,370 2023-08-04
1025 5,685 5,300 5,685 5,300 279 1,531,225 2023-08-07
1026 5,690 5,500 5,690 5,505 79 439,450 2023-08-08
1027 5,510 5,300 5,505 5,510 334 1,781,170 2023-08-09
1028 5,510 5,300 5,300 5,300 1,502 7,961,020 2023-08-10
1029 5,510 5,450 5,510 5,505 140 765,680 2023-08-11
1030 5,550 5,400 5,505 5,545 4,068 22,555,020 2023-08-14
1031 5,500 5,295 5,500 5,450 9,407 51,206,795 2023-08-15
1032 5,450 5,450 5,450 5,450 10 54,500 2023-08-16
1033 5,450 5,305 5,450 5,305 2 10,755 2023-08-17
1034 5,400 5,300 5,400 5,315 206 1,095,220 2023-08-18
1035 5,400 5,400 5,400 5,400 82 442,800 2023-08-21
1036 5,390 5,300 5,390 5,340 10,403 55,553,650 2023-08-22
1037 5,395 5,300 5,300 5,375 12,162 65,391,970 2023-08-23
1038 5,595 5,300 5,300 5,470 232 1,266,835 2023-08-24
1039 5,690 5,500 5,690 5,690 150 844,000 2023-08-25
1040 5,400 5,350 5,400 5,390 466 2,513,800 2023-08-28
1041 5,595 5,320 5,390 5,505 776 4,154,940 2023-08-29
1042 5,400 5,350 5,400 5,350 124 669,100 2023-08-30
1043 5,595 5,200 5,350 5,215 965 5,136,270 2023-08-31
1044 5,200 5,150 5,150 5,200 1,819 9,408,800 2023-09-01
1045 5,400 5,200 5,200 5,400 1,891 10,090,950 2023-09-04
1046 5,595 5,400 5,400 5,510 2,781 15,142,285 2023-09-05
1047 5,680 5,450 5,500 5,575 1,586 8,826,255 2023-09-06
1048 5,620 5,450 5,620 5,595 22,039 123,483,240 2023-09-07
1049 5,680 5,300 5,550 5,600 9,136 50,886,140 2023-09-11
1050 5,845 5,500 5,600 5,700 3,717 21,071,440 2023-09-12
1051 5,900 5,550 5,620 5,815 3,920 22,161,145 2023-09-13
1052 5,900 5,620 5,650 5,735 6,088 34,900,760 2023-09-14
1053 5,995 5,700 5,700 5,930 5,891 34,115,355 2023-09-15
1054 6,050 5,600 5,900 5,795 26,081 151,154,550 2023-09-18
1055 5,785 5,780 5,785 5,780 17,203 99,478,530 2023-09-19
1056 5,760 5,750 5,760 5,750 7,475 42,986,955 2023-09-20
1057 5,765 5,755 5,755 5,765 3,968 22,855,425 2023-09-21
1058 5,760 5,750 5,760 5,750 7,475 42,986,955 2023-09-22
1059 5,775 5,740 5,740 5,770 2,984 17,206,775 2023-09-25
1060 5,775 5,560 5,600 5,685 9,852 56,314,680 2023-09-26
1061 5,800 5,500 5,775 5,770 10,991 63,276,905 2023-09-27
1062 5,795 5,510 5,510 5,680 15,579 89,767,965 2023-09-28
1063 5,790 5,750 5,790 5,780 3,846 22,230,675 2023-09-29
1064 5,765 5,700 5,765 5,745 38 218,290 2023-10-02
1065 5,785 5,540 5,785 5,700 10,315 57,178,815 2023-10-03
1066 5,700 5,700 5,700 5,700 63 359,100 2023-10-04
1067 5,700 5,600 5,650 5,700 92 519,200 2023-10-05
1068 5,700 5,700 5,700 5,700 65 370,500 2023-10-06
1069 5,700 5,610 5,650 5,700 118 663,950 2023-10-09
1070 5,650 5,650 5,650 5,650 45 254,250 2023-10-10
1071 5,650 5,600 5,650 5,650 196 1,105,850 2023-10-11
1072 5,650 5,600 5,600 5,650 204 1,143,100 2023-10-12
1073 5,650 5,500 5,500 5,525 126 693,900 2023-10-16
1074 5,790 5,450 5,505 5,735 17,409 99,832,135 2023-10-17
1075 5,765 5,600 5,600 5,760 2,372 13,461,700 2023-10-18
1076 5,765 5,700 5,765 5,760 18,418 106,071,540 2023-10-19
1077 5,775 5,600 5,700 5,770 17,020 97,706,895 2023-10-20
1078 5,760 5,550 5,760 5,650 247 1,398,250 2023-10-23
1079 5,795 5,720 5,720 5,770 18,443 106,448,395 2023-10-24
1080 5,790 5,650 5,750 5,765 12,179 70,168,840 2023-10-25
1081 6,150 5,750 5,790 6,100 3,128 18,525,200 2023-10-26
1082 6,200 6,000 6,100 6,135 3,922 23,976,640 2023-10-27
1083 6,200 6,000 6,000 6,200 1,679 10,383,925 2023-10-30
1084 6,400 6,190 6,200 6,345 2,615 16,309,100 2023-10-31
1085 6,400 6,345 6,400 6,400 61 390,290 2023-11-01
1086 6,400 6,200 6,200 6,400 217 1,385,400 2023-11-02
1087 6,400 6,250 6,400 6,400 212 1,354,100 2023-11-03
1088 6,400 6,200 6,400 6,390 281 1,795,800 2023-11-06
1089 6,440 6,300 6,300 6,430 413 2,643,900 2023-11-07
1090 6,400 6,210 6,210 6,400 518 3,305,700 2023-11-08
1091 6,500 6,400 6,400 6,400 602 3,853,740 2023-11-09
1092 6,500 6,495 6,500 6,495 1,062 6,897,740 2023-11-10
1093 6,510 6,500 6,500 6,510 159 1,033,820 2023-11-13
1094 6,510 6,500 6,500 6,510 214 1,393,065 2023-11-15
1095 6,510 6,500 6,500 6,510 42 273,250 2023-11-16
1096 6,510 6,500 6,500 6,505 276 1,794,400 2023-11-17
1097 6,510 6,450 6,510 6,510 309 1,993,600 2023-11-20
1098 6,510 6,500 6,510 6,500 3 19,510 2023-11-21
1099 6,500 6,200 6,400 6,500 225 1,439,415 2023-11-22
1100 6,500 6,205 6,500 6,495 2,246 14,570,405 2023-11-23
1101 6,510 6,205 6,310 6,510 1,307 8,449,460 2023-11-24
1102 6,510 6,510 6,510 6,510 259 1,686,090 2023-11-27
1103 6,500 6,200 6,500 6,400 382 2,391,090 2023-11-28
1104 7,000 6,200 6,210 6,645 5,027 33,230,600 2023-11-30
1105 6,700 6,500 6,700 6,500 88 574,490 2023-12-01
1106 6,850 6,450 6,500 6,615 21 138,450 2023-12-04
1107 6,700 6,435 6,450 6,510 97 630,735 2023-12-05
1108 6,650 6,455 6,455 6,490 24 155,700 2023-12-06
1109 6,650 6,465 6,650 6,495 613 3,986,085 2023-12-07
1110 6,650 6,460 6,650 6,500 880 5,717,255 2023-12-08
1111 6,640 6,500 6,640 6,500 1,214 8,044,910 2023-12-11
1112 6,640 6,500 6,620 6,570 91 597,265 2023-12-12
1113 6,640 6,510 6,640 6,625 51 337,770 2023-12-13
1114 6,640 6,520 6,625 6,620 180 1,188,420 2023-12-14
1115 6,640 6,620 6,620 6,640 58 384,520 2023-12-15
1116 6,650 6,510 6,520 6,640 8,149 54,077,750 2023-12-18
1117 6,850 6,800 6,850 6,800 113 769,050 2023-12-19
1118 6,900 6,800 6,800 6,830 140 956,000 2023-12-20
1119 6,950 6,830 6,830 6,900 203 1,393,950 2023-12-21
1120 6,900 6,900 6,900 6,900 317 2,187,300 2023-12-22
1121 6,945 6,750 6,900 6,940 4,911 34,029,170 2023-12-25
1122 6,990 6,940 6,950 6,990 286 1,990,020 2023-12-26
1123 6,990 6,940 6,990 6,940 145 1,006,800 2023-12-27
1124 7,095 5,900 6,940 7,005 86,928 565,008,055 2023-12-28
1125 7,000 6,900 7,000 6,915 270 1,866,610 2024-01-02
1126 6,915 6,480 6,915 6,515 651 4,241,135 2024-01-03
1127 6,910 6,910 6,910 6,910 36 248,760 2024-01-04
1128 6,900 6,900 6,900 6,900 2 13,800 2024-01-05
1129 6,750 6,650 6,740 6,745 912 6,140,910 2024-01-08
1130 6,880 6,650 6,880 6,650 13 88,290 2024-01-09
1131 5,650 5,000 5,450 5,585 38,156 198,588,185 2023-09-08
1132 6,745 6,660 6,665 6,660 645 4,295,955 2024-01-10
1133 6,740 6,665 6,735 6,730 1,346 9,050,100 2024-01-11
1134 6,740 6,665 6,730 6,725 301 2,012,800 2024-01-12
1135 6,740 6,700 6,700 6,740 186 1,251,380 2024-01-15
1136 6,880 6,740 6,740 6,755 242 1,634,860 2024-01-16
1137 7,090 6,800 6,880 6,815 313 2,189,340 2024-01-17
1138 6,800 6,800 6,800 6,800 1 6,800 2024-01-18
1139 7,750 7,745 7,750 7,750 40 309,925 2024-01-19
1140 7,800 6,800 7,750 6,805 5,840 41,804,565 2024-01-22
1141 7,080 6,900 7,080 7,020 3 21,060 2024-01-23
1142 6,820 6,810 6,820 6,820 31 211,410 2024-01-24
1143 7,050 6,750 6,815 6,800 2,329 15,840,535 2024-01-25
1144 7,050 6,700 7,050 6,735 55 371,615 2024-01-26
1145 7,080 6,700 7,080 6,710 205 1,395,020 2024-01-29
1146 7,050 6,700 7,050 6,710 1,358 9,112,520 2024-01-30
1147 7,040 6,900 6,900 6,910 77 532,100 2024-01-31
1148 7,150 7,010 7,010 7,120 588 4,178,570 2024-02-01
1149 7,150 6,900 7,100 7,045 686 4,868,110 2024-02-02
1150 7,150 6,600 7,045 7,150 8,965 59,684,710 2024-02-05
1151 7,500 7,150 7,150 7,335 256 1,878,350 2024-02-06
1152 7,350 7,350 7,350 7,350 10 73,500 2024-02-07
1153 7,400 7,340 7,400 7,350 1,234 9,070,050 2024-02-08
1154 7,400 7,200 7,400 7,290 51 371,805 2024-02-09
1155 7,390 7,100 7,100 7,380 25 180,360 2024-02-13
1156 7,380 7,150 7,380 7,180 110 789,720 2024-02-14
1157 7,450 7,150 7,450 7,150 11 78,950 2024-02-15
1158 7,450 7,150 7,450 7,315 18 131,700 2024-02-16
1159 7,200 7,180 7,200 7,180 548 3,935,640 2024-02-19
1160 7,180 7,100 7,180 7,120 867 6,173,465 2024-02-20
1161 7,135 7,000 7,135 7,125 310 2,204,210 2024-02-21
1162 7,125 7,125 7,125 7,125 24 171,000 2024-02-22
1163 7,125 7,050 7,095 7,125 2,442 17,396,625 2024-02-23
1164 7,135 6,860 6,900 6,860 176 1,235,985 2024-02-26
1165 7,135 6,860 7,130 6,965 363 2,513,735 2024-02-27
1166 7,135 7,000 7,135 7,125 1,405 10,012,220 2024-02-28
1167 7,120 6,890 7,120 6,960 137 953,310 2024-02-29
1168 7,120 7,000 7,115 7,115 60 426,980 2024-03-01
1169 7,100 6,800 7,100 6,810 432 2,958,000 2024-03-04
1170 7,115 6,700 7,115 6,805 81 555,105 2024-03-05
1171 7,115 7,100 7,115 7,100 6 42,615 2024-03-06
1172 7,115 6,700 7,100 6,890 385 2,653,310 2024-03-07
1173 7,115 6,800 7,115 6,890 1,095 7,541,535 2024-03-11
1174 7,050 6,700 6,890 6,945 387 2,673,865 2024-03-12
1175 7,080 6,690 6,900 7,060 172 1,214,030 2024-03-13
1176 7,045 7,045 7,045 7,045 121 852,445 2024-03-14
1177 7,100 6,690 6,705 6,870 1,448 9,867,995 2024-03-15
1178 7,090 6,730 6,730 7,010 34 238,255 2024-03-18
1179 6,990 6,730 6,730 6,765 148 1,001,240 2024-03-19
1180 7,115 6,990 6,990 7,075 728 5,149,790 2024-03-20
1181 7,100 6,990 7,100 7,100 344 2,431,400 2024-03-21
1182 7,090 6,900 7,090 6,910 240 1,674,810 2024-03-22
1183 6,910 6,900 6,900 6,910 2,291 15,828,810 2024-03-25
1184 7,200 6,850 6,850 7,055 1,161 8,140,500 2024-03-26
1185 7,200 6,900 7,200 7,115 456 3,272,200 2024-03-27
1186 7,190 6,850 7,190 7,095 29,225 207,416,025 2024-03-28
1187 7,100 6,910 7,100 7,100 110 780,810 2024-03-29
1188 6,910 6,900 6,910 6,900 1,420 9,798,660 2024-04-01
1189 6,910 6,815 6,900 6,910 91 620,585 2024-04-02
1190 7,100 6,910 6,910 6,955 734 5,074,320 2024-04-03
1191 7,100 6,940 7,100 6,940 65 458,350 2024-04-04
1192 7,000 7,000 7,000 7,000 50 350,000 2024-04-05
1193 7,095 7,020 7,095 7,080 106 750,570 2024-04-08
1194 7,090 7,000 7,090 7,035 301 2,118,080 2024-04-09
1195 7,050 6,900 6,900 7,050 47 330,300 2024-04-10
1196 7,050 6,900 7,050 7,000 417 2,911,950 2024-04-11
1197 7,000 7,000 7,000 7,000 1,122 7,854,000 2024-04-12
1198 7,100 7,000 7,000 7,100 11,702 83,053,005 2024-04-15
1199 7,120 7,095 7,120 7,100 112 795,315 2024-04-16
1200 7,100 6,900 7,000 7,100 220 1,526,600 2024-04-17
1201 7,100 6,900 7,000 6,930 92 637,400 2024-04-18
1202 7,100 7,000 7,000 7,100 339 2,403,400 2024-04-19
1203 7,100 6,900 7,100 6,900 1,176 8,317,800 2024-04-22
1204 7,090 7,000 7,090 7,080 19 134,530 2024-04-23
1205 7,080 6,900 7,050 7,080 2,216 15,685,720 2024-04-24
1206 7,090 7,090 7,090 7,090 1 7,090 2024-04-25
1207 7,090 6,660 7,090 6,840 982 6,735,655 2024-04-26
1208 7,090 7,005 7,090 7,090 170 1,201,905 2024-04-29
1209 7,090 7,080 7,090 7,085 8,400 59,513,980 2024-04-30
1210 7,090 7,010 7,090 7,070 42 297,280 2024-05-01
1211 7,090 7,090 7,090 7,090 8 56,720 2024-05-02
1212 7,090 7,015 7,070 7,090 1,582 11,215,270 2024-05-03
1213 7,090 7,080 7,090 7,085 312 2,210,330 2024-05-06
1214 7,080 6,900 6,900 6,980 183 1,277,640 2024-05-07
1215 7,080 6,920 6,920 7,080 128 906,080 2024-05-08
1216 7,085 6,850 7,085 6,915 249 1,734,440 2024-05-09
1217 7,090 7,085 7,090 7,090 2 14,175 2024-05-10
1218 7,090 6,900 7,085 6,945 1,416 9,982,980 2024-05-13
1219 6,900 6,800 6,900 6,810 43 292,835 2024-05-15
1220 7,000 6,800 6,800 6,800 440 2,992,800 2024-05-16
1221 6,990 6,810 6,990 6,855 12 82,680 2024-05-17
1222 7,045 7,000 7,000 7,040 312 2,196,465 2024-05-20
1223 7,030 6,880 7,030 6,900 180 1,241,400 2024-05-21
1224 7,085 6,995 7,085 6,995 2,196 15,366,330 2024-05-22
1225 7,085 6,990 7,085 7,045 229 1,612,965 2024-05-24
1226 7,085 7,040 7,085 7,080 16 113,270 2024-05-27
1227 7,085 7,000 7,085 7,040 184 1,298,330 2024-05-28
1228 7,000 6,995 6,995 7,000 34 237,950 2024-05-29
1229 7,085 6,800 7,000 6,995 22,430 156,818,615 2024-05-30
1230 7,085 6,995 7,085 7,000 131 916,705 2024-05-31
1231 7,000 6,995 7,000 7,000 1,421 9,939,950 2024-06-03
1232 7,000 6,995 7,000 7,000 87 608,980 2024-06-04
1233 7,000 6,700 7,000 6,910 1,910 13,195,865 2024-06-05
1234 7,000 7,000 7,000 7,000 3 21,000 2024-06-06
1235 7,000 6,700 7,000 6,770 256 1,733,400 2024-06-07
1236 6,775 6,700 6,770 6,720 231 1,553,950 2024-06-10
1237 6,870 6,720 6,870 6,720 1,146 7,722,570 2024-06-11
1238 6,850 6,700 6,850 6,730 93 626,020 2024-06-12
1239 6,990 6,660 6,700 6,925 248 1,709,580 2024-06-13
1240 6,990 6,660 6,990 6,755 40 270,120 2024-06-14
1241 6,800 6,670 6,800 6,670 9 60,940 2024-06-17
1242 6,800 6,660 6,660 6,800 131 877,080 2024-06-18
1243 6,950 6,900 6,950 6,900 1,581 10,912,250 2024-06-19
1244 6,990 6,900 6,900 6,945 5,281 36,676,990 2024-06-20
1245 6,995 6,985 6,985 6,990 3,600 25,164,780 2024-06-21
1246 7,000 6,750 6,995 7,000 1,983 13,870,650 2024-06-24
1247 7,000 6,900 6,900 6,950 4,308 29,944,960 2024-06-25
1248 6,995 6,700 6,950 6,995 8,470 59,239,020 2024-06-26
1249 6,900 6,900 6,900 6,900 53 365,700 2024-06-27
1250 6,900 6,895 6,900 6,895 1,254 8,646,430 2024-07-01
1251 6,895 6,890 6,890 6,895 123 847,540 2024-07-02
1252 6,800 6,550 6,550 6,590 40 263,550 2024-07-03
1253 6,900 6,600 6,600 6,885 3,113 21,434,270 2024-07-04
1254 6,885 6,885 6,885 6,885 21 144,585 2024-07-05
1255 6,800 6,800 6,800 6,800 97 659,600 2024-07-08
1256 6,885 6,885 6,885 6,885 44 302,940 2024-07-09
1257 6,885 6,880 6,885 6,880 1,108 7,623,150 2024-07-16
1258 6,700 6,650 6,700 6,700 4,157 27,851,150 2024-07-17
1259 6,700 6,650 6,700 6,660 57 379,720 2024-07-18
1260 6,700 6,650 6,700 6,680 132 882,700 2024-07-19
1261 6,800 6,800 6,800 6,800 28 190,400 2024-07-22
1262 6,800 6,640 6,800 6,680 260 1,736,210 2024-07-23
1263 6,700 6,650 6,700 6,660 86 573,100 2024-07-24
1264 6,800 6,600 6,600 6,660 2,828 18,799,740 2024-07-25
1265 6,700 6,600 6,600 6,695 2,430 16,267,300 2024-07-26
1266 6,875 6,800 6,800 6,805 607 4,130,375 2024-07-29
1267 6,750 6,670 6,750 6,705 5,378 36,278,020 2024-07-30
1268 6,850 6,700 6,700 6,850 130 886,000 2024-07-31
1269 6,800 6,800 6,800 6,800 741 5,038,800 2024-08-01
1270 6,880 6,750 6,800 6,845 3,240 22,170,965 2024-08-02
1271 6,880 6,880 6,880 6,880 489 3,364,320 2024-08-05
1272 6,880 6,770 6,880 6,850 367 2,513,960 2024-08-06
1273 6,800 6,750 6,750 6,750 458 3,092,625 2024-08-07
1274 6,755 6,750 6,755 6,750 1,151 7,769,285 2024-08-08
1275 6,800 6,750 6,750 6,800 194 1,310,805 2024-08-09
1276 6,800 6,755 6,800 6,755 836 5,656,090 2024-08-12
1277 7,100 6,775 6,800 7,100 3,043 20,816,555 2024-08-13
1278 7,445 7,100 7,200 7,110 7,494 54,231,730 2024-08-14
1279 7,340 7,000 7,340 7,300 2,299 16,463,040 2024-08-15
1280 7,330 7,200 7,200 7,235 158 1,143,350 2024-08-16
1281 7,280 7,100 7,250 7,260 2,702 19,237,425 2024-08-19
1282 7,495 7,250 7,250 7,455 2,433 17,907,375 2024-08-20
1283 7,465 7,455 7,465 7,465 130 970,440 2024-08-21
1284 7,505 7,360 7,460 7,460 628 4,674,240 2024-08-22
1285 7,460 7,350 7,350 7,460 2,123 15,831,750 2024-08-23
1286 7,520 7,400 7,400 7,515 200 1,491,500 2024-08-26
1287 7,520 7,400 7,500 7,515 73 548,360 2024-08-27
1288 7,530 7,520 7,520 7,530 82 617,440 2024-08-28
1289 7,850 7,530 7,850 7,565 1,474 11,153,980 2024-08-29
1290 7,900 7,540 7,800 7,845 864 6,711,725 2024-08-30
1291 7,800 7,200 7,800 7,750 6,320 45,737,180 2024-09-02
1292 7,750 7,150 7,445 7,745 19,176 146,811,025 2024-09-03
1293 7,745 7,300 7,300 7,745 2,735 20,225,950 2024-09-04
1294 7,745 7,745 7,745 7,745 42 325,290 2024-09-05
1295 8,100 7,020 7,020 7,995 451 3,466,230 2024-09-06
1296 8,000 7,035 8,000 7,075 1,329 9,643,100 2024-09-09
1297 7,500 7,045 7,500 7,100 1,899 13,526,460 2024-09-10
1298 7,980 7,110 7,350 7,795 1,528 11,685,080 2024-09-11
1299 7,990 7,700 7,990 7,780 62 482,250 2024-09-12
1300 7,780 7,600 7,780 7,600 91 692,080 2024-09-13
1301 7,900 7,600 7,700 7,760 229 1,777,530 2024-09-16
1302 7,975 7,850 7,900 7,975 223 1,756,915 2024-09-17
1303 7,975 7,970 7,975 7,975 104 829,325 2024-09-18
1304 7,980 7,700 7,975 7,975 2,721 21,298,460 2024-09-19
1305 7,990 7,975 7,975 7,990 202 1,613,870 2024-09-20
1306 7,990 7,975 7,990 7,985 48 383,370 2024-09-23
1307 8,000 7,990 7,990 7,990 2,175 17,393,260 2024-09-24
1308 8,000 7,985 8,000 7,990 2,644 21,122,720 2024-09-25
1309 8,000 7,950 7,980 7,970 500 3,985,350 2024-09-26
1310 8,050 7,970 8,000 7,980 1,569 12,523,720 2024-09-27
1311 8,040 7,950 8,040 8,040 205 1,647,930 2024-09-30
1312 8,050 8,000 8,040 8,025 200 1,605,460 2024-10-02
1313 8,105 7,900 8,015 7,970 1,045 8,352,060 2024-10-03
1314 7,900 7,900 7,900 7,900 3,642 28,771,800 2024-10-04
1315 7,900 7,510 7,900 7,895 4,658 36,769,200 2024-10-07
1316 7,890 7,500 7,890 7,850 119 909,690 2024-10-08
1317 7,850 7,800 7,850 7,800 23 179,900 2024-10-09
1318 7,990 7,510 7,800 7,990 12,383 97,087,040 2024-10-10
1319 8,100 7,990 7,990 7,995 161 1,287,160 2024-10-14
1320 8,100 7,900 8,100 7,990 102 815,005 2024-10-15
1321 7,995 7,995 7,995 7,995 154 1,231,230 2024-10-16
1322 7,990 7,630 7,900 7,990 455 3,496,180 2024-10-17
1323 7,990 7,520 7,990 7,715 142 1,095,500 2024-10-18
1324 7,990 7,800 7,800 7,980 287 2,275,660 2024-10-21
1325 7,970 7,965 7,965 7,970 69 549,890 2024-10-22
1326 7,950 7,900 7,950 7,950 654 5,180,450 2024-10-23
1327 7,950 7,900 7,900 7,905 38 300,300 2024-10-24
1328 7,930 7,930 7,930 7,930 13 103,090 2024-10-25
1329 7,930 7,930 7,930 7,930 81 642,330 2024-10-28
1330 7,930 7,925 7,925 7,930 726 5,757,080 2024-10-29
1331 7,930 7,900 7,930 7,905 37 292,410 2024-10-30
1332 7,930 7,900 7,900 7,900 121 955,930 2024-10-31
1333 7,950 7,920 7,920 7,930 1,801 14,278,350 2024-11-01
1334 7,950 7,950 7,950 7,950 18 143,100 2024-11-04
1335 8,150 7,950 7,950 7,950 9,508 75,595,600 2024-11-05
1336 8,200 7,950 8,150 8,000 10,791 85,899,300 2024-11-06
1337 8,100 7,960 8,000 7,965 68 543,060 2024-11-07
1338 8,100 7,950 8,100 7,955 2,818 22,412,480 2024-11-11
1339 7,965 7,950 7,965 7,950 6,467 51,414,250 2024-11-12
1340 8,000 8,000 8,000 8,000 45 360,000 2024-11-13
1341 8,000 7,600 8,000 7,890 13,486 107,181,500 2024-11-14
1342 7,900 7,900 7,900 7,900 21,870 172,773,000 2024-11-15
1343 8,000 7,800 7,800 8,000 1,012 8,093,600 2024-11-18
1344 8,100 7,800 7,800 8,005 1,965 15,704,890 2024-11-19
1345 8,500 8,100 8,100 8,220 1,554 12,754,400 2024-11-20
1346 8,450 8,370 8,450 8,370 7 59,070 2024-11-21
1347 8,400 8,000 8,300 8,000 26,790 214,473,900 2024-11-22
1348 8,500 8,000 8,500 8,170 208 1,699,500 2024-11-25
1349 8,300 8,100 8,100 8,120 491 3,983,310 2024-11-27
1350 8,200 8,150 8,200 8,195 106 868,700 2024-11-28
1351 8,300 8,150 8,200 8,200 124 1,016,650 2024-11-29
1352 8,295 8,290 8,295 8,295 36 298,600 2024-12-02
1353 8,295 8,290 8,290 8,290 178 1,476,010 2024-12-03
1354 8,290 8,000 8,290 8,290 974 7,919,960 2024-12-04
1355 8,250 8,250 8,250 8,250 1 8,250 2024-12-05
1356 8,250 8,010 8,250 8,010 371 3,048,750 2024-12-06
1357 8,250 8,100 8,250 8,190 188 1,526,450 2024-12-09
1358 8,200 8,190 8,195 8,200 178 1,458,235 2024-12-10
1359 8,150 8,150 8,150 8,150 1,000 8,150,000 2024-12-11
1360 8,500 8,100 8,100 8,450 3,708 30,430,975 2024-12-12
1361 8,450 8,200 8,200 8,400 511 4,292,200 2024-12-13
1362 8,500 8,400 8,400 8,400 6,952 58,895,490 2024-12-16
1363 8,490 8,300 8,300 8,470 4,988 41,699,290 2024-12-17
1364 8,475 8,260 8,475 8,280 183 1,527,055 2024-12-18
1365 8,300 8,255 8,300 8,260 247 2,040,150 2024-12-19
1366 8,470 8,260 8,470 8,320 28 232,960 2024-12-20
1367 8,490 8,475 8,490 8,475 227 1,924,010 2024-12-23
1368 8,470 8,470 8,470 8,470 403 3,413,410 2024-12-24
1369 8,480 8,480 8,480 8,480 1 8,480 2024-12-25
1370 8,470 8,470 8,470 8,470 50 423,500 2024-12-26
1371 8,470 8,465 8,470 8,470 512 4,334,315 2024-12-27
1372 8,480 8,470 8,470 8,470 2,320 19,663,150 2024-12-30
1373 8,750 8,470 8,470 8,735 6,179 52,448,140 2024-12-31
1374 9,970 8,800 9,900 9,415 691 6,504,180 2025-01-02
1375 9,100 8,900 9,000 8,955 1,400 12,656,200 2025-01-03
1376 9,415 8,900 8,900 8,930 236 2,142,975 2025-01-06
1377 9,390 8,955 9,390 9,040 29 262,200 2025-01-07
1378 9,970 9,200 9,300 9,575 1,295 12,400,175 2025-01-08
1379 9,900 9,400 9,400 9,540 138 1,316,700 2025-01-09
1380 9,700 9,410 9,700 9,410 182 1,751,050 2025-01-10
1381 9,900 9,000 9,700 9,300 2,905 27,632,295 2025-01-13
1382 9,295 9,000 9,295 9,290 4,128 37,212,060 2025-01-14
1383 9,300 9,000 9,290 9,255 1,585 14,668,425 2025-01-15
1384 9,965 9,000 9,965 9,015 1,063 9,584,005 2025-01-16
1385 9,290 9,005 9,290 9,045 193 1,746,205 2025-01-17
1386 9,295 8,920 9,295 9,000 817 7,351,580 2025-01-20
1387 9,000 8,800 8,910 9,000 607 5,406,490 2025-01-21
1388 9,000 8,805 9,000 8,990 170 1,523,600 2025-01-22
1389 8,990 8,815 8,815 8,990 86 772,965 2025-01-23
1390 8,990 8,990 8,990 8,990 65 584,350 2025-01-24
1391 8,990 8,820 8,990 8,990 80 714,440 2025-01-27
1392 9,000 8,820 8,820 8,995 559 5,005,910 2025-01-28
1393 8,995 8,900 8,990 8,995 214 1,923,915 2025-01-29
1394 8,995 8,995 8,995 8,995 148 1,331,260 2025-01-30
1395 9,000 8,995 8,995 9,000 141 1,268,685 2025-01-31
1396 9,500 8,990 9,000 9,015 226 2,046,555 2025-02-03
1397 9,290 8,950 9,200 9,285 615 5,527,855 2025-02-04
1398 9,290 9,000 9,290 9,005 2,119 19,098,330 2025-02-05
1399 9,485 8,850 9,290 8,935 5,719 51,422,720 2025-02-06
1400 9,300 8,935 8,935 8,935 7 62,910 2025-02-07
1401 9,290 8,850 8,850 8,850 307 2,717,390 2025-02-10
1402 9,285 8,855 9,000 8,865 6,484 57,548,725 2025-02-11
1403 9,275 8,900 8,900 9,275 231 2,059,650 2025-02-12
1404 9,200 9,000 9,195 9,100 1,910 17,378,640 2025-02-13
1405 9,280 8,950 9,095 9,260 1,706 15,574,940 2025-02-14
1406 10,000 9,290 9,290 9,565 6,451 62,023,745 2025-02-17
1407 9,780 9,300 9,780 9,310 789 7,461,855 2025-02-18
1408 9,730 9,300 9,730 9,590 667 6,349,300 2025-02-19
1409 9,690 9,100 9,600 9,295 796 7,436,920 2025-02-20
1410 9,690 9,500 9,690 9,655 52 502,050 2025-02-21
1411 9,700 9,690 9,690 9,690 190 1,841,380 2025-02-24
1412 9,700 9,590 9,655 9,590 221 2,131,790 2025-02-25
1413 9,700 9,590 9,650 9,700 76 732,710 2025-02-26
1414 9,700 9,695 9,700 9,700 148 1,435,575 2025-02-27
1415 9,700 9,700 9,700 9,700 59 572,300 2025-02-28
1416 9,600 9,250 9,600 9,485 1,049 10,041,150 2025-03-06
1417 9,600 9,600 9,600 9,600 22 211,200 2025-03-07
1418 9,600 9,580 9,600 9,590 104 998,190 2025-03-10
1419 9,600 9,590 9,600 9,590 221 2,121,300 2025-03-11
1420 9,600 9,590 9,600 9,595 78 748,270 2025-03-12
1421 9,600 9,590 9,595 9,590 1,000 9,592,275 2025-03-13
1422 9,590 9,590 9,590 9,590 1,745 16,734,550 2025-03-14
1423 9,600 9,110 9,590 9,120 56,193 512,533,180 2025-03-17
1424 9,570 9,200 9,570 9,260 55 509,330 2025-03-18
1425 9,600 9,025 9,600 9,590 657 6,034,825 2025-03-19
1426 9,555 9,025 9,555 9,165 13 121,100 2025-03-20
1427 9,400 9,100 9,350 9,385 316 2,930,630 2025-03-21
1428 9,300 9,000 9,200 9,110 223 2,031,500 2025-03-25
1429 9,400 9,110 9,110 9,400 111 1,041,660 2025-03-26
1430 9,400 9,000 9,400 9,400 242 2,246,000 2025-03-27
1431 9,400 9,400 9,400 9,400 117 1,099,800 2025-03-28
1432 9,400 9,050 9,400 9,300 10 93,250 2025-03-31
1433 9,395 9,050 9,300 9,275 8 74,340 2025-04-01
1434 9,395 9,300 9,395 9,330 67 625,190 2025-04-02
1435 9,275 9,000 9,050 9,275 237 2,152,250 2025-04-03
1436 9,275 9,000 9,000 9,245 95 877,125 2025-04-04
1437 9,300 9,240 9,300 9,240 413 3,822,030 2025-04-07
1438 9,300 8,950 9,300 8,950 471 4,247,300 2025-04-08
1439 9,000 8,800 9,000 9,000 39 347,800 2025-04-09
1440 9,000 8,800 9,000 8,990 45 398,150 2025-04-10
1441 8,990 8,550 8,990 8,800 11,973 102,433,380 2025-04-11
1442 8,800 8,100 8,500 8,360 147 1,230,750 2025-04-14
1443 9,000 8,800 8,800 9,000 405 3,618,270 2025-04-15
1444 9,000 8,420 8,420 8,585 28 240,350 2025-04-16
1445 9,000 8,400 8,400 8,585 48 410,425 2025-04-17
1446 9,000 8,480 8,585 8,870 1,175 10,353,075 2025-04-18
1447 9,290 8,800 8,800 9,215 994 8,801,580 2025-04-21
1448 9,190 8,900 9,190 9,165 3,430 31,415,950 2025-04-22
1449 9,180 9,180 9,180 9,180 22 201,960 2025-04-23
1450 9,000 9,000 9,000 9,000 5,456 49,104,000 2025-04-24
1451 9,100 8,800 9,000 9,000 104 933,000 2025-04-25
1452 9,000 8,650 9,000 8,665 1,363 11,881,550 2025-04-28
1453 9,000 8,705 8,705 8,815 27 237,970 2025-04-29
1454 9,000 8,400 9,000 8,820 1,770 15,600,045 2025-04-30
1455 9,180 8,405 8,405 9,170 1,536 13,634,220 2025-05-01
1456 9,290 8,445 8,445 9,255 24,782 211,493,270 2025-05-02
1457 9,290 8,610 8,610 9,270 205 1,900,135 2025-05-05
1458 9,200 8,800 9,195 9,200 1,501 13,808,060 2025-05-06
1459 9,190 8,710 9,190 8,755 37 335,380 2025-05-07
1460 9,680 9,000 9,180 9,670 706 6,737,250 2025-05-08
1461 9,680 9,670 9,680 9,680 64 619,380 2025-05-09
1462 9,675 9,600 9,675 9,615 44 423,000 2025-05-12
1463 9,680 9,675 9,680 9,680 27 261,340 2025-05-13
1464 9,600 9,595 9,600 9,595 5,422 52,024,200 2025-05-14
1465 9,600 9,600 9,600 9,600 98 940,800 2025-05-15
1466 9,580 9,580 9,580 9,580 17 162,860 2025-05-16
1467 9,580 9,580 9,580 9,580 37 354,460 2025-05-19
1468 9,600 9,200 9,580 9,365 5,066 47,617,835 2025-05-20
1469 9,350 8,900 9,350 9,070 615 5,577,665 2025-05-21
1470 9,395 9,300 9,395 9,390 26 244,080 2025-05-22
1471 9,300 9,200 9,200 9,275 13 120,575 2025-05-23
1472 9,350 9,000 9,350 9,020 220 2,015,240 2025-05-26
1473 9,275 9,020 9,275 9,075 13 118,000 2025-05-27
1474 9,200 8,760 9,020 8,995 916 8,239,110 2025-05-28
1475 9,400 8,995 8,995 9,270 3,300 30,597,855 2025-05-29
1476 9,600 9,100 9,100 9,390 16,179 151,762,825 2025-05-30
1477 9,500 8,600 9,300 8,955 7,628 67,077,750 2025-06-02
1478 9,595 9,195 9,195 9,490 2,104 19,646,720 2025-06-03
1479 9,600 9,480 9,480 9,495 803 7,635,810 2025-06-04
1480 9,600 9,495 9,495 9,585 1,012 9,697,765 2025-06-05
1481 9,665 9,600 9,600 9,600 440 4,224,130 2025-06-06
1482 9,500 9,500 9,500 9,500 211 2,004,500 2025-06-09
1483 9,000 8,705 9,000 8,995 2,563 23,051,175 2025-06-10
1484 9,300 8,785 8,785 8,930 410 3,660,495 2025-06-12
1485 9,000 9,000 9,000 9,000 1 9,000 2025-06-13
1486 9,475 9,475 9,475 9,475 5 47,375 2025-06-16
1487 9,400 9,395 9,400 9,395 6 56,385 2025-06-17
1488 9,390 8,690 9,390 8,770 7 62,460 2025-06-18
1489 8,770 8,755 8,755 8,755 97 849,265 2025-06-19
1490 8,800 8,750 8,800 8,790 912 8,014,535 2025-06-20
1491 9,150 8,320 8,760 8,340 20,667 173,153,010 2025-06-23
1492 8,375 8,320 8,375 8,320 13,045 108,553,625 2025-06-24
1493 8,500 8,340 8,355 8,385 643 5,393,185 2025-06-25
1494 9,000 8,355 8,355 8,795 1,182 10,372,265 2025-06-26
1495 9,150 8,995 8,995 9,150 289 2,613,805 2025-06-27
1496 9,390 9,100 9,100 9,340 2,194 20,136,800 2025-06-30
1497 9,240 9,150 9,150 9,240 32 292,890 2025-07-01
1498 8,595 8,550 8,550 8,550 101 863,595 2025-07-02
1499 8,900 8,650 8,700 8,665 409 3,551,350 2025-07-03
1500 8,995 8,995 8,995 8,995 13 116,935 2025-07-04
1501 9,150 8,670 8,670 9,125 1,388 12,635,575 2025-07-07
1502 9,325 8,995 9,140 9,065 37 335,495 2025-07-08
1503 9,100 8,665 9,100 8,670 106 921,455 2025-07-09
1504 9,375 8,680 8,680 9,285 3,796 34,924,935 2025-07-18
1505 8,710 8,710 8,710 8,710 50 435,500 2025-07-21
1506 9,260 8,800 9,260 9,200 38 345,380 2025-07-22
1507 9,000 8,805 8,805 8,905 238 2,119,855 2025-07-23
1508 9,000 8,975 9,000 8,975 512 4,595,500 2025-07-24
1509 8,990 8,900 8,990 8,900 105 935,400 2025-07-25
1510 8,985 8,850 8,985 8,930 296 2,642,685 2025-07-28
1511 8,985 8,810 8,810 8,810 219 1,946,890 2025-07-29
1512 8,990 8,985 8,985 8,985 20 179,710 2025-07-30
1513 9,000 8,900 9,000 9,000 73 656,845 2025-07-31
1514 8,990 8,790 8,990 8,795 123 1,082,070 2025-08-01
1515 9,000 8,805 9,000 8,955 71 635,955 2025-08-04
1516 8,990 8,895 8,990 8,895 2,218 19,729,305 2025-08-05
1517 8,895 8,670 8,895 8,685 1,522 13,394,940 2025-08-06
1518 8,890 8,890 8,890 8,890 387 3,440,430 2025-08-07
1519 8,890 8,700 8,700 8,860 6,500 57,591,000 2025-08-08
1520 8,850 8,700 8,700 8,700 1,312 11,414,550 2025-08-11
1521 8,800 8,700 8,700 8,800 1,092 9,500,800 2025-08-12
1522 8,685 8,200 8,685 8,495 5,785 48,523,155 2025-08-13
1523 8,550 8,305 8,450 8,470 949 8,025,060 2025-08-14
1524 8,600 8,310 8,600 8,600 281 2,412,120 2025-08-15
1525 8,600 8,400 8,600 8,600 1,607 13,513,400 2025-08-18
1526 8,650 8,310 8,400 8,530 3,313 28,256,270 2025-08-19
1527 8,345 8,345 8,345 8,345 53 442,285 2025-08-20
1528 8,600 8,375 8,375 8,600 119 1,010,125 2025-08-21
1529 8,370 8,370 8,370 8,370 73 611,010 2025-08-22
1530 8,550 8,380 8,550 8,380 461 3,863,350 2025-08-25
1531 8,390 8,370 8,390 8,375 778 6,522,435 2025-08-26
1532 8,380 8,300 8,370 8,310 602 5,002,570 2025-08-27
1533 8,400 8,300 8,305 8,300 761 6,317,300 2025-08-28
1534 8,400 8,010 8,300 8,070 504 4,087,440 2025-08-29
1535 8,400 8,015 8,300 8,390 35 290,705 2025-09-01
1536 8,380 8,375 8,380 8,380 70 586,500 2025-09-02
1537 8,400 8,020 8,020 8,035 1,039 8,346,725 2025-09-03
1538 8,390 8,380 8,390 8,380 30 251,590 2025-09-04
1539 8,390 8,200 8,390 8,390 11,315 94,820,830 2025-09-05
1540 8,380 8,250 8,380 8,250 33 275,890 2025-09-08
1541 8,350 8,250 8,250 8,350 84 696,700 2025-09-09
1542 8,300 8,000 8,250 8,075 918 7,449,120 2025-09-10
1543 8,100 8,050 8,100 8,100 202 1,634,025 2025-09-11
1544 8,100 8,030 8,050 8,095 655 5,296,790 2025-09-12
1545 8,375 8,200 8,375 8,200 22 183,510 2025-09-15
1546 8,150 8,125 8,150 8,150 232 1,890,475 2025-09-16
1547 8,195 8,030 8,195 8,100 228 1,846,975 2025-09-17
1548 8,100 8,090 8,090 8,100 203 1,643,900 2025-09-18
1549 8,100 8,000 8,100 8,000 164 1,320,050 2025-09-22
1550 8,080 8,000 8,080 8,015 61 488,965 2025-09-23
1551 8,100 8,000 8,070 8,040 547 4,406,010 2025-09-24
1552 8,100 8,080 8,100 8,080 75 606,950 2025-09-25
1553 8,080 8,000 8,025 8,075 178 1,431,210 2025-09-26
1554 8,080 8,000 8,075 8,060 297 2,392,590 2025-09-29
1555 8,080 8,070 8,080 8,075 24 193,785 2025-09-30
1556 8,075 7,605 8,000 8,060 589 4,739,745 2025-10-01
1557 8,075 8,070 8,075 8,070 89 718,425 2025-10-02
1558 8,070 7,705 8,000 8,070 101 780,530 2025-10-03
1559 8,000 7,430 8,000 7,995 744 5,708,290 2025-10-06
1560 7,995 7,510 7,900 7,985 12,868 102,726,030 2025-10-07
1561 7,910 7,500 7,910 7,595 861 6,540,480 2025-10-08
1562 7,905 7,550 7,555 7,905 89 696,845 2025-10-09
1563 7,910 7,515 7,910 7,905 188 1,444,995 2025-10-10
1564 7,910 7,655 7,800 7,905 118 922,115 2025-10-13
1565 7,900 7,535 7,800 7,545 464 3,529,215 2025-10-14
1566 7,800 7,545 7,800 7,550 57 432,355 2025-10-15
1567 7,895 7,490 7,540 7,695 1,225 9,392,460 2025-10-16
1568 7,875 7,485 7,875 7,700 1,068 8,063,505 2025-10-17
1569 7,845 7,505 7,700 7,700 607 4,663,610 2025-10-20
1570 7,850 7,690 7,695 7,820 2,139 16,520,495 2025-10-21
1571 7,845 7,320 7,845 7,835 436 3,315,600 2025-10-22
1572 7,855 7,300 7,840 7,325 531 3,953,240 2025-10-23
1573 7,855 7,800 7,820 7,855 1,372 10,738,350 2025-10-24
1574 7,860 7,455 7,855 7,685 120 936,920 2025-10-27
1575 7,700 7,325 7,700 7,695 310 2,340,205 2025-10-28
1576 8,500 7,380 7,405 8,455 11,262 94,758,395 2025-10-29
1577 8,490 8,195 8,300 8,490 2,019 16,564,875 2025-10-30
1578 8,475 8,385 8,475 8,395 4,388 36,836,100 2025-10-31
1579 8,400 7,600 7,645 8,165 1,157 9,404,320 2025-11-03
№ Prices Traded
High Low Volume Value Date
1 2,050 2,050 584,116 1,197,437,800 2019-11-22
2 2,140 2,140 670,000 1,433,800,000 2020-07-22
3 2,142 2,142 450,000 963,900,000 2020-07-28
4 2,593 2,593 96,428 250,037,804 2020-08-04
5 2,227 2,227 1,100,000 2,449,700,000 2020-08-10
6 2,720 2,720 1,250,000 3,400,000,000 2021-04-15
7 4,430 4,430 225,734 1,000,001,620 2022-11-07
8 4,546 4,546 225,734 1,026,186,764 2022-12-27
9 5,000 5,000 50,000 250,000,000 2023-02-06
10 5,000 4,800 164,775 802,920,000 2023-02-15
11 5,600 5,600 80,000 448,000,000 2023-03-21
12 4,800 4,800 83,333 399,998,400 2023-03-22
13 5,200 5,200 60,000 312,000,000 2023-03-31
14 4,800 4,800 80,667 387,201,600 2023-04-12
15 5,600 5,600 67,860 380,016,000 2023-04-14
16 5,600 5,600 176,803 990,096,800 2023-04-21
17 5,500 5,500 62,000 341,000,000 2023-05-02
18 5,300 5,300 188,680 1,000,004,000 2023-05-08
19 5,450 5,450 110,000 599,500,000 2023-05-17
20 5,450 5,300 258,417 1,388,882,550 2023-05-26
21 5,625 5,600 577,975 3,249,993,300 2023-06-27
22 5,450 5,450 220,000 1,199,000,000 2023-06-29
23 5,450 5,450 71,000 386,950,000 2023-07-18
24 5,690 5,690 87,874 500,003,060 2023-08-01
25 5,985 5,985 41,772 250,005,420 2023-08-15
26 5,450 5,450 73,400 400,030,000 2023-08-17
27 5,490 5,450 186,300 1,017,335,000 2023-08-21
28 6,060 6,060 88,401 535,710,060 2023-08-23
29 5,165 5,165 51,594 266,483,010 2023-08-28
30 5,215 5,215 94,928 495,049,520 2023-09-01
31 5,350 5,350 46,730 250,005,500 2023-09-04
32 6,000 5,700 93,860 550,002,000 2023-10-09
33 5,700 5,700 130,710 745,047,000 2023-10-11
34 5,715 5,715 87,490 500,005,350 2023-10-17
35 5,800 5,800 170,710 990,118,000 2023-10-26
36 6,260 6,260 88,403 553,402,780 2023-10-27
37 6,400 6,110 133,662 841,254,350 2023-11-02
38 6,040 6,040 66,895 404,045,800 2023-11-08
39 6,080 6,080 69,682 423,666,560 2023-11-20
40 6,400 6,400 48,135 308,064,000 2023-11-29
41 6,645 6,115 130,599 845,994,355 2023-12-01
42 6,600 6,600 37,880 250,008,000 2023-12-07
43 5,910 5,910 136,300 805,533,000 2023-12-21
44 6,600 6,145 537,920 3,510,289,330 2023-12-25
45 6,940 6,940 122,405 849,490,700 2023-12-26
46 6,175 6,175 87,874 542,621,950 2024-01-03
47 5,595 5,595 178,732 1,000,005,540 2023-09-08
48 7,445 6,835 202,405 1,458,105,225 2024-03-27
49 7,100 7,100 35,212 250,005,200 2024-04-15
50 6,500 6,500 38,851 252,531,500 2024-05-21
51 6,770 6,770 177,777 1,203,550,290 2024-07-03
52 6,785 6,780 104,086 706,039,140 2024-07-05
53 6,785 6,785 73,692 500,000,220 2024-07-08
54 7,000 7,000 60,000 420,000,000 2024-07-16
55 6,880 6,880 72,674 499,997,120 2024-07-17
56 7,500 7,500 33,800 253,500,000 2024-08-29
57 7,340 7,340 45,000 330,300,000 2024-09-03
58 7,515 7,515 132,500 995,737,500 2024-09-04
59 6,800 6,800 36,790 250,172,000 2024-09-06
60 7,850 7,850 63,695 500,005,750 2024-10-09
61 7,990 7,990 498,135 3,980,098,650 2024-10-21
62 7,970 7,970 31,368 250,002,960 2024-10-23
63 7,930 7,930 380,621 3,018,324,530 2024-10-30
64 7,950 7,950 754,716 5,999,992,200 2024-11-06
65 7,955 7,955 326,000 2,593,330,000 2024-11-12
66 7,900 7,900 75,950 600,005,000 2024-11-13
67 6,800 6,800 294,118 2,000,002,400 2024-11-15
68 8,000 8,000 43,750 350,000,000 2024-11-21
69 8,250 8,250 41,000 338,250,000 2024-12-06
70 8,200 8,200 317,074 2,600,006,800 2024-12-11
71 7,985 7,140 72,586 550,011,535 2024-12-17
72 7,580 7,025 198,933 1,471,669,885 2024-12-20
73 8,265 7,355 82,589 644,999,615 2024-12-24
74 7,645 7,645 32,702 250,006,790 2025-01-24
75 8,555 8,555 132,500 1,133,537,500 2025-02-04
76 7,595 7,595 147,034 1,116,723,230 2025-02-07
77 7,595 7,595 32,917 250,004,615 2025-02-10
78 7,915 7,915 50,537 400,000,355 2025-02-19
79 9,700 9,700 25,774 250,007,800 2025-02-28
80 9,170 7,840 102,575 850,358,950 2025-05-02
81 9,125 8,475 115,288 1,000,003,000 2025-05-06
82 9,750 8,600 69,378 627,166,050 2025-05-13
83 9,365 9,365 26,696 250,008,040 2025-05-21
84 8,000 8,000 127,367 1,018,936,000 2025-06-13
85 9,200 9,200 75,338 693,109,600 2025-07-23
86 8,130 8,130 31,772 258,306,360 2025-08-05
87 8,815 8,815 31,368 276,508,920 2025-08-08
88 9,500 9,500 26,316 250,002,000 2025-08-12
89 7,880 7,880 88,015 693,558,200 2025-09-05
90 8,990 7,470 99,044 828,933,720 2025-09-16
91 8,160 8,160 53,706 438,240,960 2025-09-25
92 8,245 8,245 43,860 361,625,700 2025-10-21
93 8,170 8,170 43,860 358,336,200 2025-10-22

Invescore NBFI JSC (INV)

Address: 14 Floor, Tower IC, Seoul Street, 1nd Khoroo, Paris District, Ulaanbaatar
Phone: +976-7709 0077
Fax:
Name of Director/CEO: Dalaijamts.Bayasgalan
Email: shareholders@invescore.mn
Established date: 2016-03-30
Listed date: 2019-05-22
Registration № 6060854
State Registration № 9015003118
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00INV05533

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1 Non Banking Financial Institution 2016-05-17 Financial Regulatory Commission

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Parent company SIBJ Capital LLC 14F, IC Tower, Paris District, 1nd Khoroo, Sukhbaatar Distrcit, Ulaanbaatar Management Consulting
2 Subsidiary company Invescore Wallet LLC 13F, IC Tower, Paris District, 1nd Khoroo, Sukhbaatar Distrcit, Ulaanbaatar Non-Financial institution
3 Subsidiary company Invescore CA Kyrgyz Republic, Bishkek city, Koenkozova st., 75 bar, office 3 Financial institution
4 Subsidiary company Pocket KG Kyrgyz Republic, Bishkek city, Koenkozova st., 75 bar, office 6 Payment Processing Organization
5 Subsidiary company InvesCore KZ Ltd. Republic of Kazakhstan, 010000, Astana, Esil district, 5, Dostyk, office 199 Financial Institution
6 Subsidiary company InvesCore Finance LLP Republic of Kazakhstan, Almaty, Almalinsk district, 185 Tolebi str. Financial Institution
7 Subsidiary company Invescore UE Tashkent city, Mirabid district, Chimkent street, house №15, flat №33 Financial Institution

Branches and Representative Offices of the Company

# Name Address
1 Төмөр зам салбар Улаанбаатар, Сүхбаатар дүүрэг, 4-р хороо, Нарны зам,
2 Авто цогцолбор салбар B/104 тоот, 1 давхар, Auto Center, Авто худалдааны цогцолбор, 32 хороо, СХД, Улаанбаатар хот
3 Да хүрээ УБ, БЗД, 19-р хороо, Да хүрээ зах, Худалдаа үйлчилгээ III төвийн хойно
4 Дүнжингарав салбар УБ, БЗД, 25-р хороо, Нийслэлийн үйлчилгээний нэгдсэн төв, Дүнжингарав худалдааны төв, D-2 хэсэг, 86-р цонх
5 Тэнгис салбар УБ, Чингэлтэй дүүрэг, 5-р хороо, 6-р хороолол, 15141 Тусгаар тогтнолын талбай, 5, MN Тауэр, 7 давхар, 702 тоот
6 Эрдэнэт салбар Орхон аймаг, Баян-Өндөр, 3-р баг, Уурхайчин баг, 3-р хороолол, 22-74 тоот
7 Яармаг салбар Хан-уул дүүрэг, 5- р хороо, Наадамчдын зам 929-р байр, Horse motors автомашин худалдааны төвийн 3 давхарт
8 Энхтайван салбар 207 тоот, 2 давхар, Санкт Петербург төв, 1-р хороо, СБД, Улаанбаатар хот
9 Шангри-Ла салбар 709 тоот, 7 давхар, Шангри-Ла оффис, Олимпын гудамж , 1-р хороо, СБД, Улаанбаатар хот
10 Хан-уул салбар 1 давхар, Лавай худалдааны төв баруун хаалга, Чингисийн өргөн чөлөө, 20-р хороо, ХУД, Улаанбаатар
11 Төв салбар 304 тоот, 3 давхар, Твин тауэр-2, Сөүлийн гудамж 10/1, 2-р хороо, СБД, Улаанбаатар хот (Оросын элчин сайдын яамны урд)
12 Нарантуул салбар 145 тоот, 3 давхар, Баялаг Ундраа төв, Нарантуул ОУХТ, 14-р хороо, БЗД, Улаанбаатар хот
13 Их Монгол салбар 2111a, 2-р давхар, Их Монгол Плаза, ХУД, Улаанбаатар хот
14 Баянзүрх салбар 1 давхарт, 2/3 байр, Хорго хотхон, Дандарбаатар гудамж, 19-р хороо, БЗД, Улаанбаатар хот
15 Aвто экспо салбар БГД 26-р хороо, Дунд гол гудамж Parko riviera цогцолбор, үйлчилгээний 2-р давхарт
16 10-р хороолол салбар 3 давхарт, Анар төв, 10-р хороолол, 5-р хороо, Баянгол дүүрэг, Улаанбаатар хот
17 Дархан салбар Дархан Уул аймаг Дархан сум 8-р баг Оргил худалдааны төв 1 давхар

Employee turnover ratio

# Type Amount Percentage Date
1 Not changed 0 0% 0000-00-00

Authorized officials

Last update date: 2025-02-06
№ Lastname Firstname Position Percentage of shares held
1 Ochkhuu Tuguldur Chief Digital Development Officer 0 %
2 Zolboot Battsetseg Chief Human Resources Officer 0 %
3 Tsendsuren Altannavch Chief Operating Officer 0 %
4 Shagjjamba Oyunchimeg Chief Business Officer 0 %
5 Dalaijamts Bayasgalan Chief Executive Director 0 %
6 Sergelen Tulga Chief Financial Officer 0 %

Board of Directors

Last update date: 2025-07-29
№ Lastname Firstname Membership Percentage of shares held
1 Shagdarragchaa Erdenebat Board member 0 %
2 Batkhuyag Enkhmaral Board member 0 %
3 Batjargal Bud Secretary of board of directors 0 %
4 Chimedgochoo Unurjargal Independent board member 0 %
5 Dangaasuren Enkhbat Independent board member 0 %
6 Chuluundorj Khashchuluun Independent board member 0 %
7 Namiki Hirohito Board member 0 %
8 Ralgaa Purev Board member 0 %
9 Dalaijamts Bayasgalan Board member 0 %
10 Bayanmunkh Ankhbold Board Chairman 0 %

Security specialist

Last update date: 2025-02-10
№ Lastname Firstname Position in the company Contact number
1 Gansukh Nomundari Security specialist 99061004
2 Batjargal Bud Secretary of board of directors +976 8802-8974

Influential shareholders

Last update date: 2024-11-22
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 0 SIBJ Capital LLC 80.49 % None None

History of influential shareholders

№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position
1 Ochkhuu Tuguldur Chief Digital Development Officer
2 Zolboot Battsetseg Chief Human Resources Officer
3 Tsendsuren Altannavch Chief Operating Officer
4 Shagjjamba Oyunchimeg Chief Business Officer
5 Dalaijamts Bayasgalan Chief Executive Director
6 Sergelen Tulga Chief Financial Officer

Board of Directors

№ Lastname Firstname Position
1 Shagdarragchaa Erdenebat Invescore NBFI Board of director
2 Batkhuyag Enkhmaral Invescore NBFI Board of member
3 Batjargal Bud Secretary of Board of Directors
4 Chimedgochoo Unurjargal Independent member of Board of Directors
5 Dangaasuren Enkhbat Independent member of Board of Directors
6 Chuluundorj Khashchuluun Independent member of Board of Directors
7 Namiki Hirohito Member of Board of Directors
8 Ralgaa Purev Member of Board of Directors
9 Dalaijamts Bayasgalan Member of Board of Directors
10 Bayanmunkh Ankhbold Chairman of Board of Directors

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 0 SIBJ Capital LLC 80.49 %

Balance sheet

  • Total assets 994,041,084,000
  • Total liabilities 710,775,374,000
  • Total owner`s equity 283,265,710,000
  • Issued shares 75,744,281

Income statement

  • Interest income 144,996,547,227
  • Interest expense 52,579,112,000
  • Net Interest Income 92,417,435,227
  • Net income 42,030,611,000
  • Book value per share 3,740

Ratios

  • Return on Assets /ROA/ 0.0423
  • Return on Equity /ROE/ 0.1484
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 926,251,562,000
  • Total liabilities 677,728,146,000
  • Total owner`s equity 248,523,416,000
  • Issued shares 75,744,281

Income statement

  • Interest income 224,532,959,000
  • Interest expense 83,534,146,000
  • Net Interest Income 140,998,813,000
  • Net income 83,438,657,000
  • Book value per share 3,281

Ratios

  • Return on Assets /ROA/ 0.0901
  • Return on Equity /ROE/ 0.3357
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 75,744,281

Income statement

  • Interest income 0
  • Interest expense 0
  • Net Interest Income 0
  • Net income 0
  • 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 554,780,772,517
  • Total liabilities 422,981,995,870
  • Total owner`s equity 131,798,776,647
  • Issued shares 75,744,281

Income statement

  • Interest income 111,761,155,883
  • Interest expense 20,932,032,955
  • Net Interest Income 90,829,122,928
  • Net income 35,731,218,936
  • Book value per share 1,740

Ratios

  • Return on Assets /ROA/ 0.0644
  • Return on Equity /ROE/ 0.2711
  • Return on Total Assets /ROTA/ 0.0644
  • Earnings per share /EPS/ 471.7349
  • Price earnings ratio (P/E Ratio) 14.8494

Balance sheet

  • Total assets 417,226,321,368
  • Total liabilities 280,366,944,954
  • Total owner`s equity 136,859,376,414
  • Issued shares 75,744,281

Income statement

  • Interest income 57,045,053,666
  • Interest expense 18,766,120,412
  • Net Interest Income 38,278,933,253
  • Net income 0
  • Book value per share 1,807

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0423
  • Earnings per share /EPS/ 233.0045
  • Price earnings ratio (P/E Ratio) 24.463

Balance sheet

  • Total assets 356,330,981,664
  • Total liabilities 236,206,457,685
  • Total owner`s equity 120,124,523,978
  • Issued shares 75,744,281

Income statement

  • Interest income 80,988,063,605
  • Interest expense 11,596,966,364
  • Net Interest Income 69,391,097,241
  • Net income 0
  • Book value per share 1,586

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0923
  • Earnings per share /EPS/ 434.2175
  • Price earnings ratio (P/E Ratio) 11.5265

Balance sheet

  • Total assets 288,639,778,000
  • Total liabilities 199,406,484,000
  • Total owner`s equity 89,233,295,000
  • Issued shares 75,744,281

Income statement

  • Interest income 34,127,341,000
  • Interest expense 5,507,854,000
  • Net Interest Income 28,619,486,000
  • Net income 0
  • Book value per share 1,178

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0513
  • Earnings per share /EPS/ 195.4386
  • Price earnings ratio (P/E Ratio) 22.2525

Balance sheet

  • Total assets 212,222,295,000
  • Total liabilities 136,705,532,000
  • Total owner`s equity 75,516,763,000
  • Issued shares 71,727,918

Income statement

  • Interest income 41,122,071,000
  • Interest expense 5,336,908,000
  • Net Interest Income 35,785,163,000
  • Net income 0
  • Book value per share 1,053

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0904
  • Earnings per share /EPS/ 267.5602
  • Price earnings ratio (P/E Ratio) 15.1106

Balance sheet

  • Total assets 155,993,072,980
  • Total liabilities 96,714,799,941
  • Total owner`s equity 59,278,273,039
  • Issued shares 71,727,918

Income statement

  • Interest income 15,684,687,848
  • Interest expense 1,874,081,100
  • Net Interest Income 13,810,606,748
  • Net income 0
  • Book value per share 826

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0468
  • Earnings per share /EPS/ 101.7351
  • Price earnings ratio (P/E Ratio) 30.4713

Balance sheet

  • Total assets 135,940,522,030
  • Total liabilities 83,243,728,000
  • Total owner`s equity 52,696,794,000
  • Issued shares 71,727,918

Income statement

  • Interest income 29,147,505,000
  • Interest expense 2,649,859,792
  • Net Interest Income 26,497,645,208
  • Net income 0
  • Book value per share 735

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0843
  • Earnings per share /EPS/ 159.7729
  • Price earnings ratio (P/E Ratio) 19.9596

Balance sheet

  • Total assets 97,413,708,122
  • Total liabilities 50,920,422,022
  • Total owner`s equity 46,493,286,100
  • Issued shares 71,727,918

Income statement

  • Interest income 11,678,636,300
  • Interest expense 1,270,991,600
  • Net Interest Income 10,407,644,700
  • Net income 0
  • Book value per share 648

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0627
  • Earnings per share /EPS/ 85.1076
  • Price earnings ratio (P/E Ratio) 31.1958

Balance sheet

  • Total assets 82,322,748,600
  • Total liabilities 41,100,254,400
  • Total owner`s equity 41,222,494,200
  • Issued shares 71,727,918

Income statement

  • Interest income 19,359,766,400
  • Interest expense 1,987,502,300
  • Net Interest Income 17,372,264,100
  • Net income 0
  • Book value per share 575

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1155
  • Earnings per share /EPS/ 132.5573
  • Price earnings ratio (P/E Ratio) 22.33

Balance sheet

  • Total assets 65,064,907,927
  • Total liabilities 29,411,604,449
  • Total owner`s equity 35,653,303,467
  • Issued shares 71,727,918

Income statement

  • Interest income 7,735,918,322
  • Interest expense 1,027,190,117
  • Net Interest Income 4,745,970,470
  • Net income 0
  • Book value per share 497

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0618
  • Earnings per share /EPS/ 56.0202
  • Price earnings ratio (P/E Ratio) 34.1841

Balance sheet

  • Total assets 39,015,181,600
  • Total liabilities 25,120,822,100
  • Total owner`s equity 13,894,359,500
  • Issued shares 75,744,281

Income statement

  • Interest income 10,780,916,100
  • Interest expense 2,572,561,400
  • Net Interest Income 6,177,443,000
  • Net income 0
  • Book value per share 183

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1296
  • Earnings per share /EPS/ 66.7637
  • Price earnings ratio (P/E Ratio) 85.3757
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Invescore NBFI JSC INV 2025 year 2 Quarterly reports 2025-07-25 0000-00-00 N/A
2 Invescore NBFI JSC INV 2024 year 4 Quarterly reports 2025-02-10 Ernst and Young Mongolia Audit LLC 2025-04-11
3 Invescore NBFI JSC INV 2024 year 2 Quarterly reports 2024-08-14 BDO Audit 0000-00-00 N/A
4 Invescore NBFI JSC INV 2023 year 4 Quarterly reports 2024-05-30 BDO Audit 2024-05-14
5 Invescore NBFI JSC INV 2023 year 2 Quarterly reports 2023-07-26 0000-00-00 N/A
6 Invescore NBFI JSC INV 2022 year 4 Quarterly reports 2023-02-13 2023-03-02
7 Invescore NBFI JSC INV 2022 year 2 Quarterly reports 2022-07-28 0000-00-00
8 Invescore NBFI JSC INV 2021 year 4 Quarterly reports 2022-03-10 2022-02-24
9 Invescore NBFI JSC INV 2021 year 2 Quarterly reports 2021-07-21 0000-00-00
10 Invescore NBFI JSC INV 2020 year 4 Quarterly reports 2021-04-21 2021-03-17
11 Invescore NBFI JSC INV 2020 year 2 Quarterly reports 2020-07-21 0000-00-00
12 Invescore NBFI JSC INV 2019 year 4 Quarterly reports 2020-03-31 2020-03-28
13 Invescore NBFI JSC INV 2019 year 2 Quarterly reports 2019-07-22 0000-00-00
14 Invescore NBFI JSC INV 2018 year 4 Quarterly reports 2019-06-12 2019-01-31 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Invescore NBFI JSC INV InvesCore NBFI JSC Semi-annual report 2025 2025-07-22
2 Invescore NBFI JSC INV Anual report 2024 2025-04-28
3 Invescore NBFI JSC INV 2024-07-24
4 Invescore NBFI JSC INV Operational Report 2023 2024-05-16
5 Invescore NBFI JSC INV 2023-07-28
6 Invescore NBFI JSC INV 2023-07-03

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: 2025-04-28 14:00 hour
Record date: 2025-04-07
Declaration date: 2025-03-23
Channels of public announcement /year, month, day and publication №/: 2025.03.23 - ikon, invescore web, invescore app 2025.03.24 - daily newspaper
Meeting venue: Hybrid format (both invescore app, invescore web and in person). Annual General Meeting of Shareholders shall be set near the Company's official registered address, specifically at the 5th-floor conference room of IC Tower, Paris Street, 1st Khoroo, Sukhb
Meeting agenda: 1. Review and approval of the Board of Directors' conclusions on the Company's 2024 operational and audited financial reports; 2. Electing members of the Board of Directors; 3. Approval the Board of Directors' operating budget for 2025; 4. Amend the resolution of the Shareholders' Meeting (A/04) dated April 14, 2023, regarding the issuance of preferred shares under a closed offering and the approval of the revised Company Charter; 5. Other matters.
Resolution: The Board of Directors 2025-03-18 №25/14
Members of Organizing committee of the meeting: Head of team: B.Bud, Board Secretary/Head of Risk Management & Compliance Department Members: M. Enkhjin – Legal Counsel / Board Secretariat B. Amarbaysgalan – Legal Counsel L. Temuulen – Director of Marketing and Public Relations D. Khongorzul – Marketing Manager T. Nomundari – Customer Service Manager B. Altanzagas – Director of Human Resources B. Munkh-Erdene – Senior Operations Manager B. Nominkhuu – Project Manager N. Delgermaa – Senior Project Manager
Contact number: 85825855,
Date of public announcement by MSE: 2025-03-31

Shareholders' meeting resolutions / Invescore NBFI JSC

Shareholder meeting: Annual
Date of meeting 2025-04-28 14:00 hour
Venue of meeting: Hybrid format (both online and in person) on April 28, 2025, at 14:00. Location: The venue for the Annual General Meeting of Shareholders shall be set near the Company's official registered address, specifically at the 5th-floor conference room of IC Towe
Attendance: 90.1 %
Shareholders' meeting resolutions
Review and approval of the Board of Directors' conclusions on the Company's 2024 operational and audited financial reports;

Approved : 99.98

Rejected: 0

Deferred : 0.017

Electing members of the Board of Directors;

Approved : 99.98

Rejected: 0

Deferred : 0.017

Approval the Board of Directors' operating budget for 2025;

Approved : 99.98

Rejected: 0.001

Deferred : 0.005

Amend the resolution of the Shareholders' Meeting (A/04) dated April 14, 2023, regarding the issuance of preferred shares under a closed offering and the approval of the revised Company Charter;

Approved : 99.98

Rejected: 0

Deferred : 0.017
Resolutions Download
Other discussed issues N/n

Board decisions / Invescore NBFI JSC

Board of Directors meeting Ээлжит
Date of meeting 2025-03-18 14:00 hour
Venue of meeting: Цахимаар
Attendance: 100 %
Board of Directors meeting resolution
Convening of the ordinary meeting of shareholders

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Board decisions / Invescore NBFI JSC

Board of Directors meeting Ээлжит
Date of meeting 2025-02-10 13:00 hour
Venue of meeting: Цахимаар
Attendance: 100 %
Board of Directors meeting resolution
approval of distribution of dividend

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues Approval of distribution of dividend

Other information

№ Year Quarterly News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "INVESCORE NBFI" JSC 2025-02-11 10:07:48
2 DEBT INSTRUMENTS ISSUED BY "INVESCORE NBFI" JSC HAS BEEN DELISTED FROM SECURITIES REGISTRATION OF MONGOLIA STOCK EXCHANGE 2024-09-03 18:10:39
3 DIVIDEND DECLARATION BY “INVESCORE NBFI" JSC 2024-02-19 17:20:55
4 MSE RENEWS TOP 20 INDEX COMPOSITION 2024-01-15 17:28:42
5 “INVESCORE NBFI” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023 2023-08-14 18:04:34
6 PRIMARY MARKET TRADING OF FOURTH TRANCHE OF ‘INVESCORE BOND.2’ WENT SUCCESSFULLY 2023-06-30 16:21:04
7 PRIMARY MARKET TRADING OF THIRD TRANCHE OF ‘INVESCORE BOND.2’ WENT SUCCESSFULLY 2023-04-06 11:31:44
8 THE SECONDARY MARKET FOR "INVESCORE BOND 2.0" IN THE SECOND TRANCHE BEGAN 2022-12-22 11:10:23
9 THE PRIMARY MARKET FOR "INVESCORE BOND 2.0" IN TRANCHE 2 STARTS TODAY 2022-12-19 09:45:01
10 THE RINGING OF THE BELL CEREMONY ORGANIZED FOR THE PRIMARY MARKET OF "INVESCORE BOND 2.0" 2022-12-12 09:09:55
11 “INVESCORE BOND” TO BE OFFERED TO THE PUBLIC 2022-12-05 09:47:31
12 ORDERS FOR ADDITIONAL SHARES OF "INVESCORE NFBI" JSC CLOSED EXCEED THE SUPPLY 2022-07-04 09:18:08
13 RINGING THE BELL CEREMONY ORGANIZED FOR PRIMARY MARKET TRADING OF THE ADDITIONAL SHARES ISSUED BY THE ‘INVESCORE NBFI’ JSC 2022-06-27 13:11:34
14 PRIMARY MARKET TRADING OF ADDITIONAL SHARES OF "INVESCORE NBFI" JSC WILL BEGIN ON JUNE 27, 2022 2022-06-24 19:08:24
15 ADDITIONAL SHARES OF "INVESCORE NBFI" JSC TO THE PUBLIC HAVE BEEN APPROVED 2022-06-13 16:41:57
16 ATTENTION TO SHAREHOLDERS OF "INVESCORE NBFI" JSC 2022-05-19 14:49:39
17 DIVIDEND DECLARATION BY "INVESCORE NBFI" JSC 2022-02-21 11:59:37
18 "INVESCORE" JSC TO HOLD THE EXTRAORDINARY SHAREHOLDERS' MEETING 2022-02-07 17:11:14
19 PRIMARY MARKET TRADING OF INVESTOR BOND TRANCH III BEGINS 2021-09-10 08:17:25
20 PRIMARY MARKET TRADING OF INVESTOR BOND TRANCH II BEGINS 2021-08-09 08:16:19
21 RINGING THE BELL CEREMONY ORGANIZED FOR PRIMARY MARKET OF "INVESCORE BOND 2.0" 2021-06-14 08:48:07
22 ‘INVESCORE NBFI’ JSC WILL ISSUE BOND 2021-06-02 05:13:53
23 ‘INVESCORE NBFI’ JSC TO PAY DIVIDENDS 2021-02-19 18:08:38
24 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
25 OPENING BELL CEREMONY HELD FOR THE FIRST ASSET BACKED SECURITIES 2021-01-13 16:17:43
26 ALLOCATION POLICY OF THE INVESCORE ASSET BACKED SECURITIES 2021-01-11 13:36:55
27 "INVESCORE NBFI" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-03 10:15:47
28 MSE’S LISTING BOARD UPDATED 2020-07-09 15:22:02
29 "INVESCORE"JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY 2020-04-08 16:43:46
30 ‘INVESCORE NBFI’ JSC PRESENTS SPENDING REPORT ON ITS IPO PROCEEDS 2020-02-12 15:16:08
31 INVESCORE NBFI INVESTS IN KYRGYZ MICRO FINANCIAL COMPANY 2020-01-21 15:08:34
32 "INVESCOR NBFI" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC 2019-08-21 10:49:06
33 ATTENTION TO THE SHAREHOLDERS OF ‘INVESCORE NBFI’ JSC 2019-06-18 10:02:57

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025