• mn
IPO

Trade Reports

Index

50115.72

( 641.74 1.3% )
Index Unit Change
Top 20 Index 50115.72 641.74
MSE A Index 18311.83 267.31
MSE B Index 14732.86 263.86

News

JULY 18 TRADING REPORT

2025-07-18 17:21:02

 Total trade: MNT 147,391,247,033 (USD 41,122,724)

THE PRIMARY MARKET TRADING OF GOVERNMENT SECURITIES WILL BE HELD ON JULY 23, 2025.

2025-07-18 12:27:18

We invite all investors to participate in both the primary and secondary market trading through their respective brokerage companies.

ATTENTION TO THE LISTED COMPANIES

2025-07-18 12:01:40

MSE imposes sanctions including penalty to delisting on the listed companies that fail to fulfil the legal obligation.

Erdene Resource Development Corporation (ERDN)

2542
-18 ( -0.70% )
  • Previous closing price: 2,560.00
  • Opening price: 2,560.00
  • Closing price: 2,542.00
  • Current day`s VWAP: 2,553.61
  • Bid: 2,538.00 x 478
  • Ask: 2,565.00 x 544
  • Issued shares: 365,751,958
  • Outstanding shares: 365,751,958
  • Daily range: 2,538.00 - 2,577.00
  • Trade volume: 7,629
  • Turnover: 19,481,482.00
  • Number of transaction: 37
  • 52 weeks data: 1,136.00 - 2,630.00
  • ISIN: CA29480N2068
  • Market Cap: 929,741,477,236.00
Erdene Resource Development Corporation
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 698 610 698 635 61,879 40,874,563 2018-06-20
2 680 645 658 669 64,679 43,025,304 2018-06-21
3 673 665 672 672 67,219 45,061,082 2018-06-22
4 674 640 670 640 66,649 44,013,578 2018-06-25
5 663 640 640 659 17,129 11,167,483 2018-06-26
6 664 650 660 658 13,720 9,079,365 2018-06-27
7 663 640 660 644 29,132 18,787,073 2018-06-28
8 650 650 650 650 27,649 17,971,850 2018-06-29
9 655 650 650 655 18,429 12,066,530 2018-07-02
10 656 640 655 655 9,744 6,372,466 2018-07-03
11 654 640 644 648 8,957 5,802,367 2018-07-04
12 650 640 650 643 16,014 10,307,016 2018-07-05
13 645 640 640 640 18,927 12,119,334 2018-07-06
14 653 640 640 650 57,716 37,204,678 2018-07-09
15 653 653 653 653 100 65,300 2018-07-10
16 645 640 645 640 2,300 1,473,000 2018-07-16
17 640 640 640 640 9,076 5,808,640 2018-07-17
18 643 640 640 642 8,507 5,460,842 2018-07-18
19 640 640 640 640 1,000 640,000 2018-07-19
20 644 640 640 641 10,342 6,624,280 2018-07-20
21 645 630 630 642 11,732 7,539,342 2018-07-23
22 640 637 640 639 18,314 11,719,702 2018-07-24
23 630 601 620 624 3,000 1,871,100 2018-07-25
24 620 580 620 613 18,499 11,432,180 2018-07-26
25 615 585 615 592 13 7,695 2018-07-27
26 600 580 590 594 4,656 2,758,410 2018-07-30
27 599 561 580 599 2,500 1,422,070 2018-07-31
28 610 593 593 610 500 296,670 2018-08-01
29 610 562 562 610 363 204,150 2018-08-02
30 608 608 608 608 100 60,800 2018-08-03
31 605 560 600 566 1,874 1,070,274 2018-08-06
32 605 550 605 558 4,402 2,456,190 2018-08-07
33 605 605 605 605 1 605 2018-08-10
34 605 605 605 605 49 29,645 2018-08-13
35 608 606 606 607 2,570 1,558,820 2018-08-14
36 609 609 609 609 1 609 2018-08-15
37 600 600 600 600 303 181,800 2018-08-16
38 570 570 570 570 4,684 2,669,880 2018-08-17
39 600 600 600 600 1,811 1,086,600 2018-08-20
40 598 580 598 580 650 381,500 2018-08-21
41 589 580 580 586 1,217 706,948 2018-08-22
42 589 580 589 580 4,023 2,339,225 2018-08-23
43 614 589 589 594 8,087 4,804,747 2018-08-24
44 640 585 598 615 26,891 16,534,820 2018-08-27
45 646 637 640 646 13,572 8,698,219 2018-08-28
46 680 640 640 663 20,563 13,554,775 2018-08-29
47 665 640 665 640 11,685 7,481,950 2018-08-30
48 640 620 620 637 2,843 1,810,720 2018-08-31
49 643 620 639 622 48,873 31,336,710 2018-09-03
50 650 640 645 643 7,529 4,839,870 2018-09-04
51 658 647 648 654 13,701 8,946,735 2018-09-05
52 653 650 653 652 1,362 888,450 2018-09-06
53 643 610 630 610 7,147 4,491,200 2018-09-07
54 652 615 620 645 21,679 13,963,047 2018-09-10
55 650 645 650 645 1,196 771,645 2018-09-11
56 650 620 650 620 1,200 745,200 2018-09-12
57 653 639 639 650 8,114 5,275,867 2018-09-13
58 653 649 650 650 72,551 47,155,545 2018-09-14
59 622 621 622 621 1,539 956,040 2018-09-17
60 650 620 650 622 1,555 967,850 2018-09-19
61 626 625 626 625 188 117,550 2018-09-20
62 629 611 627 614 18,352 11,322,737 2018-09-21
63 620 613 613 619 101 62,515 2018-09-24
64 611 585 611 585 29,418 17,794,283 2018-09-25
65 586 580 586 581 750 436,100 2018-09-26
66 600 585 600 585 1,106 647,684 2018-09-27
67 586 585 586 585 2,350 1,374,754 2018-09-28
68 626 583 585 591 23,218 13,728,611 2018-10-01
69 620 620 620 620 3,083 1,911,460 2018-10-02
70 620 620 620 620 1,224 758,880 2018-10-03
71 620 619 620 620 20 12,390 2018-10-04
72 624 590 624 592 1,010 597,550 2018-10-05
73 620 580 590 597 17,043 10,049,175 2018-10-08
74 625 600 620 620 10,535 6,572,406 2018-10-09
75 600 585 596 588 1,860 1,093,470 2018-10-10
76 620 619 620 620 435 269,680 2018-10-11
77 590 590 590 590 100 59,000 2018-10-12
78 618 618 618 618 400 247,200 2018-10-15
79 595 590 595 592 3,021 1,789,890 2018-10-16
80 590 590 590 590 450 265,500 2018-10-18
81 615 585 615 591 591 349,265 2018-10-19
82 600 585 585 600 11,232 6,620,735 2018-10-23
83 600 580 595 580 7,347 4,267,549 2018-10-24
84 580 560 580 560 3,143 1,770,540 2018-10-25
85 600 599 600 599 259 155,394 2018-10-29
86 560 555 560 555 3,217 1,800,520 2018-10-30
87 560 550 560 550 8,769 4,831,299 2018-10-31
88 561 540 561 560 1,074 597,270 2018-11-01
89 580 580 580 580 18 10,440 2018-11-02
90 565 540 565 541 1,988 1,075,845 2018-11-05
91 570 560 570 560 461 261,760 2018-11-06
92 579 535 579 539 5,168 2,770,963 2018-11-07
93 538 527 538 531 1,373 728,662 2018-11-12
94 530 525 530 525 9,989 5,250,710 2018-11-13
95 560 520 525 555 9,831 5,271,245 2018-11-14
96 569 520 530 569 4,460 2,492,138 2018-11-15
97 560 530 530 560 6,328 3,539,600 2018-11-19
98 569 559 569 560 8,711 4,877,610 2018-11-20
99 610 565 565 604 233,065 141,621,366 2018-11-21
100 600 600 600 600 3,153 1,891,800 2018-11-22
101 590 590 590 590 1,614 952,260 2018-11-23
102 557 557 557 557 4,692 2,613,444 2018-11-27
103 590 590 590 590 560 330,400 2018-11-28
104 580 580 580 580 7 4,060 2018-12-03
105 580 580 580 580 7 4,060 2018-12-03
106 580 580 580 580 4 2,320 2018-12-04
107 570 570 570 570 10 5,700 2018-12-05
108 557 553 557 553 1,000 553,040 2018-12-06
109 560 560 560 560 350 196,000 2018-12-12
110 560 550 550 560 3,106 1,718,640 2018-12-14
111 560 560 560 560 8,536 4,780,160 2018-12-18
112 582 580 580 580 390 226,240 2018-12-20
113 582 582 582 582 20 11,640 2018-12-21
114 565 560 560 563 470 264,700 2018-12-25
115 570 565 565 570 744 422,710 2018-12-26
116 580 580 580 580 20 11,600 2018-12-31
117 580 580 580 580 350 203,000 2019-01-03
118 580 580 580 580 15 8,700 2019-01-04
119 550 550 550 550 4,213 2,317,150 2019-01-08
120 550 550 550 550 5,887 3,237,850 2019-01-09
121 546 546 546 546 10,000 5,460,000 2019-01-14
122 555 545 546 549 35,846 19,677,100 2019-01-15
123 545 541 545 542 1,312 711,108 2019-01-17
124 569 540 569 550 13,894 7,570,999 2019-01-18
125 550 540 540 550 4,640 2,515,375 2019-01-21
126 540 540 540 540 3,000 1,620,000 2019-01-22
127 550 550 550 550 16,796 9,237,800 2019-01-23
128 545 540 545 541 3,592 1,943,480 2019-01-24
129 545 540 545 540 1,739 939,995 2019-01-25
130 540 540 540 540 74 39,960 2019-01-28
131 540 540 540 540 2,472 1,334,880 2019-01-29
132 530 529 530 529 1,070 566,675 2019-01-30
133 521 520 520 520 2,370 1,232,420 2019-01-31
134 530 515 515 530 18,146 9,420,227 2019-02-01
135 540 540 540 540 648 349,920 2019-02-11
136 560 560 560 560 580 324,800 2019-02-12
137 589 565 565 581 5,538 3,234,324 2019-02-13
138 580 550 580 551 3,959 2,192,141 2019-02-14
139 570 570 570 570 20 11,400 2019-02-18
140 531 531 531 531 600 318,600 2019-02-19
141 570 532 532 560 5,348 2,867,644 2019-02-20
142 550 535 535 548 150 82,150 2019-02-22
143 531 530 531 531 1,500 796,000 2019-02-25
144 545 530 545 543 900 489,005 2019-02-26
145 546 530 546 530 336 181,286 2019-02-27
146 531 513 530 520 7,438 3,870,518 2019-02-28
147 547 530 545 531 2,546 1,367,249 2019-03-05
148 570 545 545 556 2,759 1,534,308 2019-03-06
149 534 530 534 532 9,710 5,166,550 2019-03-11
150 535 530 535 534 1,295 691,230 2019-03-12
151 550 518 530 550 32,584 16,944,575 2019-03-14
152 551 550 551 551 200 110,100 2019-03-15
153 530 530 530 530 900 477,000 2019-03-18
154 530 519 530 520 715 373,065 2019-03-19
155 520 519 520 519 5,848 3,040,116 2019-03-20
156 530 520 520 530 355 187,650 2019-03-21
157 553 530 530 534 525 280,531 2019-03-25
158 520 518 520 518 4,256 2,210,430 2019-03-26
159 539 539 539 539 100 53,900 2019-03-27
160 539 518 539 518 453 244,103 2019-03-28
161 515 515 515 515 2 1,030 2019-03-29
162 520 520 520 520 685 356,200 2019-04-02
163 520 510 520 512 1,953 1,001,525 2019-04-03
164 515 515 515 515 283 145,745 2019-04-04
165 511 509 511 509 926 472,020 2019-04-05
166 505 495 505 498 909 453,055 2019-04-09
167 523 492 523 516 144 74,268 2019-04-10
168 510 490 510 507 481 244,030 2019-04-11
169 495 495 495 495 4,855 2,403,225 2019-04-12
170 490 490 490 490 10 4,900 2019-04-15
171 490 490 490 490 20 9,801 2019-04-16
172 491 491 491 491 30 14,730 2019-04-17
173 500 499 499 500 1,090 544,930 2019-04-18
174 495 480 495 488 1,497 731,742 2019-04-19
175 495 494 495 494 10 4,944 2019-04-22
176 494 494 494 494 200 98,800 2019-04-23
177 480 460 480 460 1,076 495,440 2019-04-24
178 460 460 460 460 30 13,800 2019-04-25
179 465 465 465 465 900 418,500 2019-05-03
180 460 455 460 455 113 51,407 2019-05-06
181 487 455 455 487 28 13,051 2019-05-08
182 484 484 484 484 2 968 2019-05-14
183 515 485 485 515 15,431 7,702,066 2019-05-15
184 540 500 500 535 3,225 1,694,845 2019-05-16
185 535 530 530 535 109 57,980 2019-05-20
186 520 510 520 510 1,516 773,790 2019-05-21
187 510 500 510 500 2,051 1,026,010 2019-05-23
188 519 519 519 519 650 337,350 2019-05-27
189 519 519 519 519 52 26,988 2019-05-28
190 500 500 500 500 100 50,000 2019-05-29
191 490 490 490 490 120 58,800 2019-06-04
192 490 456 490 475 1,048 497,902 2019-06-05
193 490 490 490 490 50 24,500 2019-06-07
194 490 490 490 490 364 178,360 2019-06-10
195 489 480 485 485 695 335,360 2019-06-11
196 480 480 480 480 2,289 1,098,720 2019-06-12
197 475 470 475 470 10,000 4,725,000 2019-06-13
198 479 479 479 479 20 9,580 2019-06-14
199 475 475 475 475 2,531 1,202,225 2019-06-17
200 480 479 480 480 7,120 3,414,017 2019-06-18
201 480 475 480 477 72 34,365 2019-06-19
202 480 480 480 480 3,582 1,719,360 2019-06-20
203 475 475 475 475 2,508 1,191,300 2019-06-24
204 471 471 471 471 1,702 801,642 2019-06-25
205 488 471 471 488 376 178,796 2019-06-28
206 488 488 488 488 30 14,640 2019-07-02
207 488 488 488 488 770 375,760 2019-07-03
208 475 475 475 475 390 185,250 2019-07-04
209 475 449 475 449 2,037 947,655 2019-07-05
210 488 488 488 488 30 14,640 2019-07-10
211 488 488 488 488 200 97,600 2019-07-16
212 488 488 488 488 200 97,600 2019-07-22
213 480 460 480 462 2,830 1,306,425 2019-07-23
214 490 489 489 489 7,914 3,872,446 2019-07-24
215 500 475 500 478 1,461 699,615 2019-07-25
216 480 476 480 478 500 239,200 2019-07-26
217 525 500 500 505 2,948 1,487,360 2019-07-29
218 540 480 525 480 7,166 3,854,190 2019-07-30
219 534 534 534 534 10 5,340 2019-08-02
220 540 534 534 538 1,207 649,722 2019-08-05
221 532 515 515 531 1,700 900,500 2019-08-07
222 535 530 535 533 10,322 5,501,160 2019-08-08
223 512 512 512 512 386 197,632 2019-08-09
224 530 514 514 530 856 443,184 2019-08-12
225 530 519 520 519 2,600 1,355,500 2019-08-13
226 519 518 519 518 1,084 561,596 2019-08-14
227 530 525 525 528 4,848 2,556,085 2019-08-15
228 530 515 517 516 3,210 1,655,600 2019-08-16
229 515 515 515 515 204 105,060 2019-08-20
230 525 505 525 505 703 357,475 2019-08-21
231 510 510 510 510 770 392,700 2019-08-23
232 510 510 510 510 1,773 904,230 2019-08-26
233 510 510 510 510 440 224,400 2019-08-27
234 500 500 500 500 400 200,000 2019-08-28
235 509 509 509 509 1 509 2019-09-04
236 509 481 509 481 250 120,554 2019-09-05
237 485 450 485 452 1,948 902,094 2019-09-09
238 500 500 500 500 5 2,500 2019-09-17
239 500 480 500 498 55 27,400 2019-09-20
240 480 460 480 460 4,565 2,104,414 2019-09-24
241 480 460 480 460 928 427,080 2019-09-25
242 510 510 510 510 200 102,000 2019-09-27
243 470 460 470 465 534 248,168 2019-10-01
244 500 500 500 500 190 95,000 2019-10-02
245 500 500 500 500 100 50,000 2019-10-03
246 500 500 500 500 76 38,000 2019-10-04
247 480 480 480 480 1 480 2019-10-07
248 480 480 480 480 101 48,480 2019-10-08
249 480 460 480 461 1,149 532,689 2019-10-09
250 475 475 475 475 95 45,125 2019-10-10
251 480 480 480 480 5 2,400 2019-10-11
252 460 460 460 460 1,500 690,000 2019-10-14
253 499 499 499 499 400 199,600 2019-10-16
254 499 499 499 499 90 44,910 2019-10-17
255 480 432 480 452 1,639 743,934 2019-10-21
256 456 455 455 455 2,420 1,101,129 2019-10-24
257 455 455 455 455 2,000 910,000 2019-10-28
258 485 450 456 455 5,062 2,303,256 2019-10-29
259 483 460 483 460 181 85,560 2019-10-30
260 470 460 470 460 461 212,560 2019-11-05
261 470 454 470 469 16,124 7,568,232 2019-11-06
262 490 490 490 490 113 55,370 2019-11-07
263 466 466 466 466 755 351,830 2019-11-08
264 465 465 465 465 285 132,525 2019-11-11
265 466 466 466 466 100 46,600 2019-11-13
266 470 470 470 470 1,950 916,500 2019-11-20
267 470 470 470 470 3 1,410 2019-11-21
268 480 467 467 480 700 327,225 2019-11-22
269 480 480 480 480 450 216,000 2019-11-25
270 490 480 485 485 5,394 2,634,620 2019-11-29
271 480 480 480 480 280 134,400 2019-12-10
272 476 467 476 467 6,203 2,896,650 2019-12-11
273 480 480 480 480 10 4,800 2019-12-12
274 481 475 481 475 357 170,775 2019-12-18
275 476 476 476 476 20 9,510 2019-12-19
276 475 475 475 475 893 424,175 2019-12-20
277 475 460 475 460 3,060 1,409,188 2019-12-24
278 460 460 460 460 266 122,360 2019-12-25
279 460 460 460 460 53 24,380 2019-12-26
280 460 460 460 460 650 299,000 2019-12-27
281 460 460 460 460 50 23,000 2019-12-30
282 470 470 470 470 350 164,500 2019-12-31
283 470 470 470 470 380 178,600 2020-01-03
284 465 465 465 465 410 190,650 2020-01-07
285 470 465 465 470 2,843 1,335,760 2020-01-08
286 473 470 473 470 4,158 1,955,034 2020-01-10
287 473 470 473 470 188 88,366 2020-01-13
288 470 465 470 466 787 368,701 2020-01-14
289 470 466 466 470 111 51,738 2020-01-15
290 473 470 470 472 1,601 756,190 2020-01-16
291 475 475 475 475 4 1,900 2020-01-17
292 471 471 471 471 500 235,500 2020-01-20
293 475 471 474 475 610 289,040 2020-01-21
294 475 475 475 475 110 52,250 2020-01-22
295 475 450 475 454 5,265 2,404,662 2020-01-23
296 479 479 479 479 10 4,790 2020-01-27
297 479 468 479 468 1,318 624,062 2020-01-28
298 479 479 479 479 519 248,601 2020-01-29
299 480 479 479 479 25 11,987 2020-01-30
300 486 470 484 477 1,630 779,130 2020-02-04
301 520 487 487 519 2,117 1,058,561 2020-02-05
302 560 518 518 549 5,383 2,825,533 2020-02-06
303 555 550 555 550 234 129,720 2020-02-07
304 550 541 550 543 835 453,750 2020-02-10
305 594 550 550 564 7,100 3,966,134 2020-02-11
306 570 555 570 569 5,973 3,342,896 2020-02-12
307 567 567 567 567 71 40,257 2020-02-13
308 565 556 556 560 119 66,515 2020-02-14
309 560 555 555 556 1,320 734,555 2020-02-17
310 565 555 564 562 2,865 1,610,855 2020-02-18
311 556 556 556 556 50 27,775 2020-02-19
312 569 556 556 556 7,835 4,373,613 2020-02-20
313 556 550 556 550 361 200,295 2020-02-27
314 512 512 512 512 820 419,840 2020-03-02
315 550 549 550 549 144 79,199 2020-03-03
316 549 549 549 549 50 27,450 2020-03-04
317 530 530 530 530 9,300 4,929,000 2020-03-06
318 480 480 480 480 1 480 2020-03-12
319 480 480 480 480 4,850 2,328,000 2020-03-13
320 540 540 540 540 3 1,620 2020-03-17
321 540 540 540 540 220 118,800 2020-03-18
322 525 525 525 525 800 420,000 2020-03-20
323 518 518 518 518 80 41,440 2020-03-23
324 500 500 500 500 320 160,000 2020-03-24
325 481 473 481 475 1,545 736,428 2020-03-25
326 500 473 485 484 13,882 6,723,686 2020-03-26
327 471 470 471 470 599 281,653 2020-03-30
328 519 500 500 500 23,434 11,719,380 2020-03-31
329 514 500 500 514 201 100,514 2020-04-02
330 500 500 500 500 903 451,500 2020-04-03
331 500 485 500 496 2,986 1,480,019 2020-04-06
332 480 480 480 480 2,600 1,248,000 2020-04-10
333 490 490 490 490 208 101,920 2020-04-14
334 500 450 450 500 7,120 3,362,400 2020-04-16
335 500 500 500 500 60 30,000 2020-04-17
336 510 510 510 510 100 51,000 2020-04-20
337 508 508 508 508 216 109,728 2020-04-21
338 505 500 500 505 288 144,495 2020-04-24
339 508 508 508 508 68 34,544 2020-04-30
340 508 508 508 508 32 16,256 2020-05-01
341 470 470 470 470 13,349 6,274,030 2020-05-07
342 510 509 509 510 200 101,900 2020-05-15
343 516 515 515 515 1,026 528,690 2020-05-18
344 515 515 515 515 9,299 4,788,985 2020-05-19
345 518 516 516 518 11 5,678 2020-05-22
346 519 516 519 516 2,354 1,215,384 2020-05-26
347 529 520 525 520 544 287,396 2020-05-27
348 520 520 520 520 500 260,000 2020-05-28
349 529 521 529 529 1,452 768,012 2020-05-29
350 600 529 529 547 258 139,394 2020-06-02
351 600 600 600 600 10 6,000 2020-06-03
352 590 590 590 590 421 248,390 2020-06-04
353 610 610 610 610 10 6,100 2020-06-08
354 624 610 624 610 95 58,172 2020-06-09
355 600 600 600 600 100 60,000 2020-06-10
356 590 570 571 583 2,969 1,730,630 2020-06-11
357 595 560 570 561 611 344,845 2020-06-12
358 570 560 561 569 1,101 626,620 2020-06-16
359 560 560 560 560 1,200 672,000 2020-06-17
360 560 560 560 560 1,712 958,720 2020-06-19
361 600 540 600 559 2,240 1,251,838 2020-06-22
362 563 562 563 563 170 95,644 2020-06-25
363 590 590 590 590 74 43,660 2020-06-26
364 600 580 590 598 11,909 7,031,646 2020-06-29
365 610 600 600 610 32,990 19,794,510 2020-06-30
366 610 610 610 610 1,304 795,440 2020-07-01
367 675 619 619 660 7,747 4,874,371 2020-07-02
368 660 660 660 660 55 36,300 2020-07-03
369 660 650 650 650 4,973 3,272,355 2020-07-06
370 700 665 665 700 18,787 12,803,521 2020-07-07
371 804 721 721 801 20,009 15,980,862 2020-07-08
372 799 740 799 740 2,839 2,208,064 2020-07-09
373 750 725 749 750 12,734 9,544,818 2020-07-10
374 765 750 750 751 27,500 20,647,700 2020-07-16
375 788 770 770 771 1,129 874,398 2020-07-17
376 780 775 780 775 1,320 1,023,100 2020-07-20
377 795 775 775 794 8,070 6,332,260 2020-07-21
378 800 770 798 798 12,599 10,050,055 2020-07-22
379 799 770 770 780 10,365 8,087,130 2020-07-23
380 800 795 799 795 8,493 6,786,257 2020-07-24
381 800 795 795 800 8,856 7,079,098 2020-07-27
382 810 805 806 810 25,207 20,314,360 2020-07-28
383 829 810 810 824 33,466 27,165,320 2020-07-29
384 860 825 825 849 4,905 4,143,805 2020-07-30
385 899 850 859 896 5,325 4,575,366 2020-07-31
386 1,030 900 900 1,021 17,992 17,770,180 2020-08-03
387 1,030 1,021 1,030 1,022 14,280 14,599,025 2020-08-04
388 1,025 960 1,025 969 5,367 5,421,479 2020-08-05
389 989 920 961 931 2,755 2,579,880 2020-08-06
390 940 900 930 922 10,045 9,313,462 2020-08-07
391 900 850 900 850 4,427 3,860,425 2020-08-10
392 880 807 850 807 15,553 13,224,430 2020-08-11
393 860 808 808 817 1,815 1,534,122 2020-08-12
394 879 857 879 857 246 210,932 2020-08-13
395 986 865 865 985 36,875 35,399,802 2020-08-14
396 1,065 1,002 1,022 1,003 50,696 51,968,295 2020-08-17
397 1,010 955 1,010 974 2,755 2,695,445 2020-08-18
398 990 871 961 872 6,489 5,970,358 2020-08-19
399 873 860 872 866 4,260 3,690,899 2020-08-20
400 920 900 900 913 1,718 1,578,516 2020-08-21
401 910 881 886 897 505 453,200 2020-08-24
402 880 860 880 865 7,444 6,441,094 2020-08-25
403 870 850 861 852 6,664 5,705,899 2020-08-26
404 870 849 850 859 7,447 6,361,130 2020-08-27
405 870 870 870 870 19 16,530 2020-08-28
406 880 874 874 878 585 513,690 2020-08-31
407 884 875 884 884 2,820 2,474,880 2020-09-01
408 900 885 885 885 2,425 2,146,500 2020-09-02
409 900 890 900 890 206 185,040 2020-09-03
410 890 850 890 885 7,715 6,793,255 2020-09-04
411 860 849 860 851 762 648,360 2020-09-07
412 865 860 865 860 10,710 9,210,630 2020-09-08
413 885 878 880 880 19,124 16,828,885 2020-09-09
414 885 860 885 879 2,128 1,830,717 2020-09-10
415 860 850 860 850 1,850 1,573,447 2020-09-11
416 878 877 878 877 82 71,994 2020-09-14
417 877 870 870 871 3,254 2,831,485 2020-09-15
418 870 861 870 862 241 208,085 2020-09-16
419 870 870 870 870 30 26,100 2020-09-17
420 865 850 861 852 699 595,621 2020-09-18
421 865 865 865 865 30 25,950 2020-09-21
422 878 865 878 870 2,653 2,308,378 2020-09-22
423 865 863 865 865 16,039 13,866,216 2020-09-23
424 865 864 864 865 4,238 3,664,870 2020-09-24
425 865 865 865 865 66 57,090 2020-09-25
426 865 864 865 865 6,985 6,041,024 2020-09-28
427 865 850 865 865 9,303 8,018,522 2020-09-29
428 865 865 865 865 100 86,500 2020-09-30
429 865 865 865 865 1,700 1,470,500 2020-10-01
430 880 865 865 880 602 525,244 2020-10-02
431 900 850 900 850 6,333 5,395,870 2020-10-05
432 881 850 851 866 2,147 1,825,421 2020-10-07
433 881 853 881 853 1,492 1,272,760 2020-10-08
434 880 880 880 880 1 880 2020-10-09
435 880 851 880 853 4,313 3,685,901 2020-10-12
436 850 850 850 850 150 127,500 2020-10-13
437 889 879 879 888 5,911 5,203,360 2020-10-14
438 889 888 889 888 128 113,687 2020-10-16
439 888 888 888 888 10 8,880 2020-10-19
440 888 888 888 888 400 355,200 2020-10-20
441 885 844 885 847 206 174,488 2020-10-21
442 851 850 850 851 550 467,700 2020-10-22
443 888 888 888 888 52 46,176 2020-10-26
444 888 888 888 888 422 374,736 2020-10-27
445 887 886 887 887 586 519,750 2020-10-28
446 885 885 885 885 150 132,750 2020-10-29
447 860 850 860 852 600 511,090 2020-10-30
448 884 850 884 850 1,427 1,224,782 2020-11-02
449 847 844 847 844 1,350 1,139,861 2020-11-03
450 860 850 850 852 1,460 1,243,300 2020-11-04
451 880 860 880 860 3,849 3,310,238 2020-11-05
452 860 860 860 860 687 590,820 2020-11-06
453 860 850 860 850 9,180 7,867,007 2020-11-10
454 859 859 859 859 33 28,347 2020-11-12
455 858 850 858 850 250 212,528 2020-11-13
456 865 845 860 861 7,889 6,772,750 2020-11-17
457 865 850 850 865 1,045 896,265 2020-11-18
458 865 845 845 850 4,497 3,822,525 2020-11-19
459 865 850 860 860 958 827,570 2020-11-20
460 865 848 865 852 5,148 4,378,506 2020-11-23
461 864 850 852 864 1,632 1,391,835 2020-11-24
462 851 848 850 849 11,512 9,784,290 2020-11-25
463 860 850 850 850 2,001 1,700,860 2020-11-27
464 851 851 851 851 277 235,727 2020-11-30
465 860 850 850 850 3,914 3,330,214 2020-12-01
466 850 849 849 850 8,058 6,848,466 2020-12-02
467 850 845 847 847 117 99,096 2020-12-03
468 848 820 848 838 900 754,743 2020-12-04
469 848 838 848 840 77 65,218 2020-12-08
470 838 825 837 825 4,941 4,078,454 2020-12-09
471 840 840 840 840 180 151,200 2020-12-10
472 848 841 848 848 171 144,973 2020-12-11
473 850 841 848 847 233 197,101 2020-12-14
474 847 847 847 847 23 19,481 2020-12-15
475 850 830 850 832 2,598 2,170,610 2020-12-16
476 836 830 833 835 2,614 2,170,228 2020-12-18
477 850 845 845 850 2,610 2,217,427 2020-12-21
478 855 845 845 850 7,331 6,231,850 2020-12-22
479 860 845 859 860 1,008 866,605 2020-12-23
480 875 859 859 860 5,371 4,622,235 2020-12-24
481 860 850 850 850 3,247 2,761,480 2020-12-25
482 860 850 858 859 1,566 1,343,362 2020-12-28
483 858 858 858 858 2,442 2,095,235 2020-12-30
484 860 850 858 858 9,508 8,140,188 2020-12-31
485 875 851 860 862 2,157 1,859,649 2021-01-04
486 880 861 874 876 4,080 3,574,385 2021-01-05
487 870 859 860 863 305 263,302 2021-01-06
488 915 870 870 903 5,482 4,892,595 2021-01-07
489 1,000 917 917 997 3,356 3,248,558 2021-01-08
490 1,027 950 1,000 979 13,959 13,754,878 2021-01-11
491 980 950 955 972 5,943 5,732,856 2021-01-12
492 973 940 973 963 23,372 22,418,296 2021-01-13
493 960 916 950 957 81 76,358 2021-01-14
494 970 915 970 916 94 89,678 2021-01-15
495 915 851 900 865 5,803 5,057,467 2021-01-18
496 900 865 865 890 732 651,765 2021-01-19
497 970 900 914 969 6,911 6,597,329 2021-01-20
498 970 969 969 969 979 949,220 2021-01-21
499 950 950 950 950 4 3,800 2021-01-22
500 950 950 950 950 556 528,200 2021-01-25
501 970 950 950 950 2,069 1,965,590 2021-01-26
502 970 970 970 970 3 2,910 2021-01-27
503 970 880 970 938 10,857 10,254,310 2021-01-28
504 973 958 958 973 436 422,725 2021-01-29
505 978 960 973 960 1,894 1,837,609 2021-02-01
506 1,000 970 982 998 7,424 7,411,044 2021-02-02
507 990 990 990 990 16 15,840 2021-02-03
508 990 950 990 950 600 572,696 2021-02-04
509 990 950 951 990 2,689 2,556,333 2021-02-05
510 990 960 990 963 520 500,960 2021-02-08
511 970 960 960 970 43 41,490 2021-02-09
512 980 975 975 976 8,388 8,183,890 2021-02-10
513 980 980 980 980 82 80,360 2021-02-11
514 990 976 990 979 378 372,660 2021-02-15
515 990 980 989 987 5,445 5,381,010 2021-02-16
516 988 962 988 976 6,303 6,173,022 2021-02-17
517 980 975 980 980 2,021 1,979,876 2021-02-18
518 980 965 980 980 2,239 2,189,750 2021-02-19
519 980 961 980 963 3,025 2,941,330 2021-02-22
520 980 978 980 978 20,862 20,438,625 2021-02-23
521 996 978 978 979 43,833 43,066,201 2021-02-24
522 980 970 979 978 2,323 2,272,045 2021-02-25
523 988 970 980 987 6,485 6,341,829 2021-02-26
524 980 970 980 970 5,732 5,597,060 2021-03-01
525 980 950 980 952 66,819 64,134,160 2021-03-02
526 970 951 960 951 6,222 5,924,247 2021-03-03
527 960 950 950 960 2,870 2,741,105 2021-03-04
528 960 950 960 951 1,475 1,406,234 2021-03-05
529 969 960 960 963 470 451,872 2021-03-09
530 970 970 970 970 246 238,620 2021-03-10
531 970 969 970 970 3,562 3,455,132 2021-03-11
532 971 961 970 970 8,622 8,350,424 2021-03-12
533 970 961 969 965 5,385 5,203,998 2021-03-15
534 970 960 968 969 1,122 1,086,838 2021-03-16
535 965 965 965 965 1,099 1,060,425 2021-03-17
536 965 940 965 950 4,762 4,529,195 2021-03-18
537 965 950 950 965 142 136,271 2021-03-19
538 960 960 960 960 1,550 1,488,000 2021-03-22
539 960 935 960 936 3,110 2,917,383 2021-03-23
540 940 935 940 936 3,410 3,199,961 2021-03-24
541 950 939 939 950 3,394 3,214,506 2021-03-25
542 950 940 940 950 2,396 2,271,975 2021-03-26
543 950 950 950 950 2,660 2,527,000 2021-03-29
544 950 925 950 937 800 749,790 2021-03-30
545 940 925 940 925 1,031 954,714 2021-03-31
546 940 925 940 925 3,567 3,299,925 2021-04-01
547 945 945 945 945 234 221,130 2021-04-02
548 946 935 944 935 6,657 6,258,828 2021-04-05
549 949 915 935 936 6,786 6,297,989 2021-04-06
550 949 925 949 925 1,714 1,624,187 2021-04-07
551 949 925 949 925 1,714 1,624,187 2021-04-07
552 940 916 940 916 3,485 3,207,154 2021-04-08
553 940 916 940 925 969 907,257 2021-04-09
554 939 918 939 921 2,650 2,452,670 2021-04-12
555 950 938 938 945 8,762 8,274,446 2021-04-13
556 950 945 950 945 3,659 3,461,573 2021-04-14
557 944 939 944 940 5,449 5,121,048 2021-04-15
558 940 940 940 940 1,495 1,405,300 2021-04-16
559 935 915 935 919 8,676 7,985,378 2021-04-19
560 927 850 927 856 15,371 13,341,325 2021-04-20
561 920 850 850 920 3,788 3,244,015 2021-04-21
562 920 870 920 880 730 651,071 2021-04-22
563 920 895 920 913 1,581 1,431,785 2021-04-23
564 920 890 910 910 2,977 2,707,790 2021-04-26
565 935 910 935 930 2,155 2,004,000 2021-04-27
566 910 900 909 910 1,042 943,130 2021-04-28
567 910 910 910 910 170 154,700 2021-04-29
568 910 890 895 896 4,220 3,781,110 2021-04-30
569 920 920 920 920 273 251,160 2021-05-03
570 920 910 920 910 2,773 2,536,160 2021-05-04
571 910 895 900 896 6,780 6,083,591 2021-05-05
572 900 891 895 896 500 447,867 2021-05-06
573 915 900 915 902 832 750,932 2021-05-07
574 915 913 915 915 2,446 2,237,162 2021-05-10
575 915 900 915 900 2,043 1,843,530 2021-05-11
576 900 890 900 895 3,241 2,901,075 2021-05-12
577 900 860 890 867 2,825 2,449,981 2021-05-13
578 890 880 880 890 810 716,740 2021-05-17
579 900 881 881 899 1,948 1,751,909 2021-05-18
580 900 882 883 900 1,844 1,647,895 2021-05-19
581 901 890 900 900 418 376,151 2021-05-20
582 890 880 883 882 1,682 1,483,766 2021-05-21
583 885 865 870 885 14,387 12,573,276 2021-05-24
584 915 900 915 910 619 561,115 2021-05-25
585 870 867 867 868 1,688 1,464,555 2021-05-27
586 900 900 900 900 121 108,900 2021-05-28
587 895 892 895 892 1,204 1,076,980 2021-05-31
588 890 890 890 890 1,126 1,002,140 2021-06-02
589 875 869 875 870 21,136 18,388,703 2021-06-03
590 899 870 899 871 830 724,185 2021-06-04
591 870 870 870 870 280 243,600 2021-06-07
592 920 870 900 920 79,740 69,520,303 2021-06-11
593 910 901 910 902 7,453 6,730,142 2021-06-14
594 901 900 901 900 1,835 1,651,543 2021-06-15
595 920 910 910 915 2,303 2,106,405 2021-06-16
596 900 875 900 878 500 439,066 2021-06-17
597 896 873 873 887 690 609,663 2021-06-21
598 915 875 875 908 418 379,574 2021-06-22
599 880 870 880 874 4,963 4,355,772 2021-06-23
600 870 869 870 870 330 286,986 2021-06-24
601 870 870 870 870 100 87,000 2021-06-25
602 885 870 870 878 345 303,075 2021-06-28
603 885 875 885 875 1,141 998,396 2021-06-29
604 885 885 885 885 111 98,235 2021-06-30
605 885 880 885 883 718 633,890 2021-07-01
606 885 885 885 885 1,401 1,239,885 2021-07-02
607 915 881 885 915 3,232 2,897,128 2021-07-05
608 949 900 920 900 20,659 19,008,051 2021-07-07
609 930 930 930 930 186 172,976 2021-07-09
610 915 915 915 915 244 223,260 2021-07-19
611 915 915 915 915 1 915 2021-07-20
612 930 915 930 915 2,001 1,830,930 2021-07-21
613 910 900 910 903 2,291 2,071,410 2021-07-22
614 929 910 910 926 4,119 3,813,133 2021-07-23
615 929 900 929 900 800 731,600 2021-07-24
616 929 900 900 900 2,152 1,949,763 2021-07-26
617 929 882 929 894 265 236,890 2021-07-27
618 885 885 885 885 40 35,400 2021-07-28
619 964 929 929 950 14,088 13,152,354 2021-07-29
620 950 949 950 950 5,930 5,632,819 2021-07-30
621 950 950 950 950 990 940,500 2021-08-02
622 945 945 945 945 100 94,500 2021-08-03
623 960 930 945 951 6,391 6,077,700 2021-08-04
624 930 900 930 915 1,235 1,114,500 2021-08-05
625 911 901 910 911 2,197 1,993,256 2021-08-06
626 912 911 911 912 568 517,863 2021-08-09
627 950 950 950 950 520 494,000 2021-08-10
628 920 912 912 920 1,664 1,529,576 2021-08-11
629 945 915 945 942 3,421 3,221,335 2021-08-12
630 950 944 945 945 6,014 5,684,454 2021-08-13
631 948 900 921 948 4,612 4,188,712 2021-08-16
632 949 905 949 947 585 553,875 2021-08-17
633 947 912 947 914 578 544,772 2021-08-18
634 930 910 912 910 2,010 1,829,594 2021-08-19
635 946 905 946 908 2,482 2,254,564 2021-08-20
636 930 905 905 917 4,066 3,727,380 2021-08-23
637 945 900 910 900 8,652 7,792,545 2021-08-24
638 939 900 900 939 1,200 1,083,900 2021-08-25
639 925 900 925 903 3,372 3,069,265 2021-08-26
640 910 905 905 910 6,583 5,978,826 2021-08-27
641 920 910 915 914 342 312,422 2021-08-30
642 910 906 910 906 388 352,868 2021-08-31
643 917 910 910 917 1,310 1,197,842 2021-09-01
644 918 915 917 918 289 264,793 2021-09-02
645 935 918 918 921 3,941 3,626,831 2021-09-03
646 940 924 935 924 2,635 2,466,726 2021-09-06
647 940 930 930 934 13,658 12,748,540 2021-09-07
648 940 935 940 937 7,994 7,490,585 2021-09-08
649 940 937 937 939 4,307 4,046,407 2021-09-09
650 945 930 940 933 16,339 15,251,151 2021-09-10
651 940 917 933 934 10,665 9,849,562 2021-09-13
652 944 900 930 901 57,806 52,659,229 2021-09-14
653 938 900 938 900 405,563 365,051,199 2021-09-15
654 900 898 900 899 5,050 4,541,123 2021-09-16
655 910 901 901 910 2,773 2,505,430 2021-09-17
656 930 900 930 902 2,953 2,683,628 2021-09-20
657 925 900 920 923 7,172 6,580,729 2021-09-21
658 915 904 904 912 6,038 5,502,040 2021-09-22
659 915 904 911 914 4,748 4,312,206 2021-09-23
660 918 915 916 917 9,691 8,881,736 2021-09-24
661 929 910 917 927 19,840 18,216,644 2021-09-27
662 930 917 928 927 24,368 22,587,147 2021-09-28
663 928 885 928 901 17,215 15,707,454 2021-09-29
664 920 901 901 901 2,676 2,446,670 2021-09-30
665 919 900 900 919 10,609 9,642,636 2021-10-01
666 920 915 918 918 15,092 13,867,466 2021-10-04
667 930 921 928 925 18,634 17,245,270 2021-10-05
668 920 910 920 918 18,531 17,031,151 2021-10-06
669 915 910 915 912 8,940 8,157,261 2021-10-07
670 911 900 911 909 8,152 7,383,903 2021-10-08
671 928 910 910 925 14,085 12,935,381 2021-10-11
672 928 920 925 926 4,767 4,411,988 2021-10-12
673 925 890 915 899 19,581 17,717,290 2021-10-13
674 917 890 909 896 47,598 42,964,717 2021-10-14
675 898 890 890 894 23,298 20,844,833 2021-10-15
676 895 869 895 870 35,848 31,787,178 2021-10-18
677 879 850 870 866 55,462 47,593,652 2021-10-19
678 890 851 865 877 89,722 77,911,571 2021-10-20
679 890 860 890 867 43,582 37,834,864 2021-10-21
680 899 880 887 886 25,143 22,303,286 2021-10-22
681 906 880 880 905 49,285 43,582,565 2021-10-25
682 905 872 900 876 111,865 99,210,842 2021-10-26
683 915 876 876 899 46,806 42,063,987 2021-10-27
684 905 870 900 871 118,235 103,642,177 2021-10-28
685 889 870 873 870 8,204 7,139,828 2021-10-29
686 880 867 870 868 16,915 14,717,967 2021-11-01
687 880 860 868 860 17,366 14,997,437 2021-11-02
688 860 850 860 858 5,581 4,775,896 2021-11-03
689 855 820 850 849 1,890 1,608,846 2021-11-04
690 864 830 830 848 13,345 11,396,705 2021-11-08
691 860 841 845 858 1,530 1,297,372 2021-11-09
692 859 842 842 858 1,695 1,434,330 2021-11-10
693 858 842 858 847 2,589 2,194,273 2021-11-11
694 860 842 842 859 21,546 18,434,304 2021-11-12
695 903 855 870 856 56,945 49,971,564 2021-11-15
696 905 892 900 893 19,128 17,247,097 2021-11-16
697 906 870 900 903 47,605 42,597,881 2021-11-17
698 1,000 905 907 985 166,623 153,988,759 2021-11-18
699 1,000 916 999 933 32,299 30,957,781 2021-11-19
700 985 950 985 979 5,989 5,749,978 2021-11-22
701 950 936 950 938 2,131 2,004,718 2021-11-23
702 946 943 946 943 1,581 1,491,483 2021-11-24
703 943 930 943 943 12,384 11,666,767 2021-11-25
704 936 915 930 929 4,716 4,383,446 2021-11-29
705 928 900 928 900 2,824 2,562,215 2021-11-30
706 928 900 900 900 14,966 13,525,871 2021-12-01
707 910 890 890 908 9,058 8,201,438 2021-12-02
708 910 900 900 900 5,290 4,764,284 2021-12-03
709 915 899 905 913 9,874 8,916,247 2021-12-06
710 913 870 901 913 6,756 6,074,633 2021-12-07
711 900 860 900 895 18,287 16,241,270 2021-12-08
712 900 890 899 897 2,622 2,356,964 2021-12-09
713 900 890 891 899 1,163 1,041,723 2021-12-10
714 910 870 900 900 20,040 17,910,309 2021-12-13
715 913 900 900 908 9,686 8,753,796 2021-12-14
716 911 885 900 900 10,472 9,421,305 2021-12-15
717 915 901 910 915 10,372 9,465,244 2021-12-16
718 927 912 912 916 18,804 17,279,310 2021-12-17
719 918 910 915 916 9,446 8,653,491 2021-12-20
720 920 890 915 910 41,193 37,288,031 2021-12-21
721 920 892 900 895 942 843,064 2021-12-22
722 909 880 901 893 29,475 26,332,345 2021-12-23
723 904 880 891 881 19,553 17,352,493 2021-12-24
724 900 870 900 876 37,477 33,093,100 2021-12-27
725 905 875 876 904 3,673 3,312,343 2021-12-28
726 904 871 876 894 14,914 13,265,343 2021-12-30
727 920 878 904 910 9,419 8,540,607 2021-12-31
728 920 910 920 910 1,434 1,312,370 2022-01-03
729 919 900 915 907 6,296 5,730,280 2022-01-04
730 970 900 900 934 23,837 22,062,313 2022-01-05
731 965 925 965 933 10,877 10,162,257 2022-01-06
732 955 925 955 927 13,209 12,391,420 2022-01-07
733 925 895 925 896 47,582 42,952,823 2022-01-10
734 945 900 945 901 60,830 54,923,070 2022-01-11
735 900 900 900 900 5,865 5,278,500 2022-01-12
736 905 880 905 891 17,691 15,768,891 2022-01-13
737 907 881 881 890 5,170 4,632,115 2022-01-14
738 911 890 901 911 10,788 9,799,562 2022-01-17
739 920 900 910 900 1,050 957,825 2022-01-18
740 908 900 900 908 745 670,620 2022-01-19
741 908 890 908 892 22,394 19,992,920 2022-01-20
742 910 892 908 908 2,241 2,017,494 2022-01-21
743 900 885 895 896 15,889 14,179,404 2022-01-24
744 903 886 899 896 8,102 7,260,499 2022-01-25
745 900 886 886 895 20,312 18,223,332 2022-01-26
746 900 895 900 900 21,143 18,931,095 2022-01-27
747 900 897 900 900 1,827 1,642,308 2022-01-28
748 903 895 900 901 30,264 27,140,586 2022-01-31
749 903 885 902 889 8,852 7,919,380 2022-02-01
750 903 890 900 891 646 575,368 2022-02-07
751 900 880 900 888 11,053 9,836,025 2022-02-08
752 915 891 891 905 58,072 52,418,033 2022-02-09
753 906 900 906 904 21,222 19,190,177 2022-02-10
754 906 900 905 905 6,651 6,007,563 2022-02-11
755 904 890 900 893 12,919 11,562,272 2022-02-14
756 907 900 900 905 8,046 7,283,801 2022-02-15
757 910 895 895 900 25,691 23,038,190 2022-02-16
758 920 897 901 906 142,408 130,061,113 2022-02-18
759 906 900 900 900 16,046 14,466,760 2022-02-21
760 900 896 899 897 7,699 6,907,906 2022-02-22
761 900 875 900 895 39,709 35,405,667 2022-02-23
762 890 870 870 870 1,707 1,485,687 2022-02-24
763 905 870 870 893 18,290 16,466,110 2022-02-25
764 905 905 905 905 3,162 2,860,029 2022-02-28
765 902 885 902 900 3,658 3,259,503 2022-03-01
766 902 890 902 893 1,522 1,360,100 2022-03-02
767 900 893 900 896 1,041 933,960 2022-03-03
768 900 870 898 898 17,215 15,309,589 2022-03-04
769 895 855 895 856 3,706 3,192,478 2022-03-07
770 870 860 860 862 1,844 1,590,981 2022-03-09
771 862 840 862 849 46,520 39,785,190 2022-03-10
772 862 842 850 857 13,264 11,361,456 2022-03-11
773 850 842 849 845 2,422 2,042,494 2022-03-14
774 850 840 845 841 5,325 4,479,950 2022-03-15
775 880 840 840 880 5,100 4,484,010 2022-03-16
776 855 850 855 850 3,706 3,151,700 2022-03-17
777 890 850 855 862 11,398 9,915,887 2022-03-18
778 865 841 864 857 13,373 11,427,721 2022-03-21
779 865 850 859 863 15,102 12,992,626 2022-03-22
780 870 850 856 851 87,686 74,588,123 2022-03-23
781 870 870 870 870 263 228,810 2022-03-24
782 862 856 856 861 241 207,446 2022-03-25
783 900 865 894 875 18,105 16,099,235 2022-03-28
784 889 865 889 884 429 371,646 2022-03-29
785 895 872 895 895 8,927 7,986,744 2022-03-30
786 890 880 890 890 20,198 17,964,045 2022-03-31
787 899 876 890 898 34,116 30,306,791 2022-04-01
788 898 880 898 880 15,358 13,515,240 2022-04-04
789 900 860 878 900 723,189 622,726,564 2022-04-05
790 949 900 900 935 26,972 24,959,865 2022-04-06
791 950 900 935 905 21,736 19,990,933 2022-04-07
792 935 900 930 912 17,402 15,898,715 2022-04-08
793 934 890 890 898 11,264 10,118,392 2022-04-11
794 935 915 920 930 20,777 19,209,137 2022-04-12
795 950 925 935 950 40,519 38,222,720 2022-04-13
796 950 890 948 909 68,923 62,440,497 2022-04-14
797 901 880 901 900 45,865 40,939,269 2022-04-15
798 910 900 900 900 8,479 7,678,600 2022-04-18
799 949 901 901 915 19,440 17,748,666 2022-04-19
800 930 910 910 930 503 460,130 2022-04-20
801 930 907 930 908 984 907,748 2022-04-21
802 940 916 940 930 585 543,870 2022-04-22
803 916 896 915 896 5,277 4,797,998 2022-04-25
804 930 920 927 920 4,884 4,512,320 2022-04-26
805 928 900 912 912 3,471 3,207,695 2022-04-27
806 910 900 901 910 331 299,240 2022-04-28
807 910 900 901 905 6,648 6,011,585 2022-04-29
808 906 896 900 900 11,616 10,466,326 2022-05-02
809 910 900 909 908 11,695 10,630,475 2022-05-03
810 914 908 912 908 3,955 3,603,794 2022-05-04
811 915 903 913 910 188,255 171,310,893 2022-05-05
812 910 900 910 903 1,141 1,030,439 2022-05-06
813 910 900 910 905 915 830,616 2022-05-09
814 904 895 900 900 1,879 1,688,665 2022-05-10
815 906 880 901 883 13,236 11,756,319 2022-05-11
816 900 895 900 895 1,595 1,430,125 2022-05-12
817 885 875 885 880 5,918 5,216,047 2022-05-13
818 890 890 890 890 101 89,890 2022-05-17
819 899 875 875 895 2,364 2,109,733 2022-05-18
820 894 875 894 888 2,431 2,130,540 2022-05-19
821 888 880 888 880 926 815,041 2022-05-20
822 885 869 880 874 15,865 13,872,343 2022-05-16
823 899 877 880 880 2,058 1,822,036 2022-05-23
824 890 875 880 875 2,549 2,248,784 2022-05-24
825 878 872 872 877 4,355 3,820,512 2022-05-25
826 890 890 890 890 738 656,820 2022-05-26
827 890 877 877 880 637 560,534 2022-05-27
828 889 880 881 880 2,570 2,262,295 2022-05-30
829 889 860 880 884 3,973 3,485,096 2022-05-31
830 880 851 880 860 3,004 2,583,502 2022-06-02
831 858 850 857 851 9,729 8,282,540 2022-06-03
832 885 850 855 851 3,310 2,818,825 2022-06-06
833 885 851 855 852 1,251 1,066,103 2022-06-07
834 883 852 883 857 7,721 6,623,550 2022-06-08
835 856 852 856 852 1,398 1,191,498 2022-06-09
836 870 851 851 869 8,862 7,661,597 2022-06-10
837 870 851 870 858 5,098 4,357,503 2022-06-13
838 860 850 860 850 3,785 3,233,473 2022-06-15
839 869 850 850 851 8,448 7,235,962 2022-06-16
840 851 850 850 850 4,029 3,425,567 2022-06-17
841 859 848 859 854 6,547 5,595,911 2022-06-20
842 853 830 850 830 1,233 1,037,235 2022-06-21
843 831 830 831 831 330 274,100 2022-06-22
844 850 800 831 804 12,313 9,906,772 2022-06-23
845 830 801 801 830 2,070 1,711,838 2022-06-24
846 818 810 818 812 6,482 5,282,718 2022-06-27
847 818 812 812 813 4,863 3,951,016 2022-06-28
848 810 800 810 800 6,843 5,524,621 2022-06-29
849 809 800 800 809 2,207 1,770,282 2022-06-30
850 813 800 813 800 2,946 2,366,302 2022-07-01
851 805 800 800 800 560 448,050 2022-07-04
852 800 792 800 792 648 517,969 2022-07-05
853 805 780 792 805 9,190 7,316,823 2022-07-06
854 805 805 805 805 1,100 885,500 2022-07-07
855 805 800 800 805 2,454 1,965,343 2022-07-08
856 800 755 800 800 6,529 5,120,797 2022-07-18
857 790 780 790 780 3,015 2,351,929 2022-07-19
858 800 800 800 800 1,965 1,572,000 2022-07-20
859 800 780 795 798 1,911 1,525,873 2022-07-21
860 800 800 800 800 2,652 2,121,600 2022-07-22
861 805 791 795 802 14,637 11,736,938 2022-07-25
862 809 805 809 806 115 92,700 2022-07-26
863 800 792 792 794 3,384 2,688,218 2022-07-27
864 806 792 792 797 8,927 7,113,975 2022-07-28
865 810 791 797 800 37,369 30,087,648 2022-07-29
866 880 800 800 800 5,090 4,072,800 2022-08-01
867 810 800 802 801 3,548 2,840,205 2022-08-02
868 800 791 800 795 455 361,797 2022-08-03
869 850 799 800 811 4,955 4,016,588 2022-08-04
870 800 780 797 797 17,689 14,096,270 2022-08-05
871 847 800 800 818 5,848 4,879,991 2022-08-08
872 830 800 830 804 697 560,650 2022-08-09
873 800 790 800 791 1,420 1,128,134 2022-08-10
874 818 818 818 818 134 109,612 2022-08-11
875 818 792 818 818 1,468 1,182,034 2022-08-12
876 819 810 810 810 2,826 2,289,166 2022-08-15
877 819 800 819 805 1,092 885,423 2022-08-16
878 800 795 800 800 1,994 1,595,141 2022-08-17
879 815 799 800 807 1,277 1,022,094 2022-08-18
880 815 815 815 815 662 539,530 2022-08-19
881 820 795 815 797 7,686 6,222,999 2022-08-22
882 799 795 795 799 2,435 1,936,225 2022-08-23
883 819 790 819 794 2,186 1,735,029 2022-08-24
884 794 794 794 794 16 12,696 2022-08-25
885 819 795 800 795 2,594 2,070,413 2022-08-26
886 800 792 795 796 4,018 3,198,233 2022-08-29
887 818 805 818 805 6,221 5,008,033 2022-08-30
888 810 750 810 776 25,152 19,551,723 2022-08-31
889 807 800 800 807 126 100,807 2022-09-01
890 800 800 800 800 500 400,000 2022-09-02
891 804 800 804 802 121 97,044 2022-09-05
892 804 800 800 803 8,679 6,967,923 2022-09-06
893 800 790 800 798 649 516,894 2022-09-07
894 800 790 800 790 555 441,211 2022-09-08
895 791 790 791 790 588 464,871 2022-09-09
896 800 791 800 792 150 118,739 2022-09-12
897 800 790 791 800 9,267 7,406,908 2022-09-13
898 800 777 800 797 579 461,188 2022-09-14
899 806 778 778 800 9,624 7,691,386 2022-09-15
900 800 780 800 784 668 523,639 2022-09-16
901 780 760 779 762 10,505 8,008,525 2022-09-19
902 780 761 780 762 802 611,454 2022-09-20
903 780 761 761 780 608 469,398 2022-09-21
904 761 760 761 760 1,000 760,324 2022-09-22
905 770 750 770 751 4,952 3,729,912 2022-09-23
906 770 750 770 753 413 310,881 2022-09-26
907 755 750 755 751 6,592 4,955,512 2022-09-27
908 780 750 750 780 60 45,905 2022-09-28
909 800 780 780 800 1,495 1,166,598 2022-09-29
910 756 756 756 756 228 172,416 2022-10-03
911 756 750 756 750 2,439 1,835,045 2022-10-04
912 750 750 750 750 21 15,750 2022-10-05
913 751 750 751 750 1,683 1,262,680 2022-10-06
914 760 740 750 759 553 419,041 2022-10-07
915 797 796 797 796 195 155,385 2022-10-10
916 796 759 796 760 1,050 798,690 2022-10-11
917 760 750 760 750 68,945 51,715,986 2022-10-12
918 750 740 750 747 433 323,288 2022-10-13
919 780 749 749 755 609 459,706 2022-10-14
920 750 732 750 749 4,177 3,130,356 2022-10-17
921 749 705 749 716 1,769 1,267,222 2022-10-18
922 711 701 711 703 3,506 2,466,059 2022-10-19
923 707 675 707 698 6,682 4,664,194 2022-10-21
924 720 650 720 672 9,634 6,518,394 2022-10-24
925 671 650 671 654 6,061 3,962,688 2022-10-25
926 695 655 670 685 1,355 908,031 2022-10-26
927 670 670 670 670 5 3,350 2022-10-28
928 730 725 730 725 520 377,050 2022-10-31
929 729 725 725 729 2,500 1,813,124 2022-11-01
930 730 728 729 728 5,611 4,092,678 2022-11-02
931 730 710 719 713 7,272 5,192,813 2022-11-03
932 703 703 703 703 33 23,199 2022-11-04
933 729 671 729 696 3,002 2,088,217 2022-11-07
934 720 720 720 720 862 620,640 2022-11-08
935 738 720 729 730 1,347 986,659 2022-11-09
936 740 680 740 705 6,699 4,761,860 2022-11-10
937 700 700 700 700 60 42,000 2022-11-11
938 710 710 710 710 50 35,500 2022-11-14
939 727 691 711 703 7,001 4,918,849 2022-11-15
940 702 700 702 700 1,434 1,004,018 2022-11-16
941 725 686 700 688 1,336 932,109 2022-11-17
942 701 680 701 681 2,865 1,965,550 2022-11-18
943 702 680 680 701 5,328 3,659,686 2022-11-21
944 702 680 680 684 1,606 1,107,494 2022-11-22
945 701 680 680 681 2,434 1,656,113 2022-11-23
946 680 680 680 680 23,150 15,742,000 2022-11-25
947 704 680 680 683 3,434 2,377,437 2022-11-28
948 700 680 680 680 5,415 3,686,211 2022-11-29
949 705 700 701 703 4,138 2,907,115 2022-11-30
950 701 701 701 701 64 44,870 2022-12-01
951 720 702 720 703 80 56,214 2022-12-02
952 727 720 720 727 250 181,400 2022-12-05
953 745 738 738 742 654 484,602 2022-12-06
954 720 681 720 702 2,525 1,773,426 2022-12-07
955 720 705 720 705 26 18,435 2022-12-08
956 720 720 720 720 3 2,160 2022-12-09
957 785 730 785 730 1,508 1,105,475 2022-12-12
958 730 730 730 730 250 182,501 2022-12-13
959 730 705 721 718 1,772 1,272,686 2022-12-14
960 706 706 706 706 9 6,354 2022-12-15
961 715 715 715 715 13 9,295 2022-12-16
962 710 680 710 695 6,939 4,823,299 2022-12-19
963 720 700 700 720 756 529,400 2022-12-20
964 720 690 720 710 1,205 849,740 2022-12-21
965 720 700 700 715 1,100 781,290 2022-12-22
966 732 700 720 730 23,285 16,804,200 2022-12-23
967 720 702 703 710 1,613 1,134,101 2022-12-26
968 719 710 710 710 10,019 7,113,645 2022-12-27
969 710 700 705 710 3,853 2,730,355 2022-12-28
970 750 700 715 714 73,458 52,453,025 2022-12-30
971 730 700 700 726 1,667 1,174,065 2023-01-02
972 725 690 725 725 1,857 1,316,538 2023-01-03
973 800 713 713 800 39,073 29,780,982 2023-01-04
974 800 798 800 799 301 240,655 2023-01-05
975 780 775 780 775 378 294,785 2023-01-06
976 800 745 775 800 4,866 3,850,192 2023-01-09
977 880 850 850 852 9,982 8,519,241 2023-01-10
978 850 810 850 822 96,044 79,268,620 2023-01-11
979 879 825 830 833 39,771 33,491,881 2023-01-12
980 845 825 840 839 49,409 41,445,074 2023-01-13
981 846 840 845 845 77,908 65,830,832 2023-01-16
982 845 840 842 840 3,120 2,622,460 2023-01-17
983 837 830 837 833 6,808 5,675,830 2023-01-18
984 832 829 830 829 5,823 4,830,914 2023-01-19
985 840 829 830 840 26,181 21,735,594 2023-01-20
986 840 830 839 838 5,881 4,937,455 2023-01-23
987 854 840 840 842 30,966 26,314,408 2023-01-24
988 854 839 854 845 47,854 40,456,579 2023-01-25
989 850 835 848 849 34,343 29,150,733 2023-01-26
990 849 848 848 849 2,661 2,258,480 2023-01-27
991 850 830 845 834 77,083 64,578,200 2023-01-30
992 844 830 840 830 13,818 11,485,721 2023-01-31
993 840 830 832 830 31,162 25,919,370 2023-02-01
994 839 831 839 835 110 91,890 2023-02-02
995 845 840 845 845 81,570 68,665,837 2023-02-03
996 870 855 860 859 87,619 75,267,022 2023-02-06
997 900 855 870 897 31,641 27,639,662 2023-02-07
998 918 900 900 910 26,471 23,977,620 2023-02-08
999 915 855 915 857 52,515 47,553,282 2023-02-09
1000 920 900 900 919 54,922 49,853,762 2023-02-10
1001 920 901 910 915 22,484 20,482,349 2023-02-13
1002 920 905 917 918 17,441 15,946,326 2023-02-14
1003 940 915 920 929 153,087 141,426,905 2023-02-15
1004 947 930 945 939 72,764 68,368,190 2023-02-16
1005 946 941 946 945 18,772 17,724,297 2023-02-17
1006 947 941 945 945 35,495 33,507,622 2023-02-20
1007 941 929 941 929 7,300 6,788,459 2023-02-24
1008 930 901 929 908 15,774 14,541,007 2023-02-27
1009 920 845 920 919 2,011 1,782,484 2023-02-28
1010 920 918 919 919 759 697,791 2023-03-01
1011 919 900 913 902 1,029 940,192 2023-03-02
1012 919 900 900 915 6,508 5,859,769 2023-03-03
1013 918 902 915 915 40,434 36,955,285 2023-03-06
1014 915 915 915 915 66 60,390 2023-03-07
1015 915 909 915 913 392 357,779 2023-03-09
1016 915 910 915 912 354 322,780 2023-03-10
1017 914 888 914 904 2,385 2,154,947 2023-03-13
1018 909 880 880 896 4,931 4,342,207 2023-03-14
1019 907 880 880 882 1,061 934,214 2023-03-15
1020 905 880 880 885 2,002 1,771,757 2023-03-16
1021 890 875 889 885 2,833 2,499,182 2023-03-17
1022 885 885 885 885 1,323 1,170,855 2023-03-20
1023 904 880 880 880 61,722 55,625,777 2023-03-21
1024 891 880 880 880 3,515 3,093,617 2023-03-22
1025 881 879 880 880 622 547,288 2023-03-23
1026 886 879 879 886 3,872 3,407,467 2023-03-24
1027 892 880 887 891 667 592,813 2023-03-27
1028 884 881 882 882 2,575 2,271,102 2023-03-28
1029 904 883 898 883 5,933 5,349,415 2023-03-29
1030 900 882 882 900 895 789,874 2023-03-30
1031 905 900 900 900 1,517 1,367,727 2023-03-31
1032 904 880 904 881 2,543 2,241,224 2023-04-03
1033 886 880 886 880 13,263 11,676,162 2023-04-04
1034 899 881 885 882 1,065 941,739 2023-04-05
1035 890 880 882 881 1,684 1,483,780 2023-04-06
1036 905 889 890 892 26,977 24,056,653 2023-04-07
1037 910 881 910 882 1,131 998,001 2023-04-10
1038 890 880 882 882 3,188 2,811,030 2023-04-11
1039 881 880 880 881 3,764 3,314,123 2023-04-12
1040 881 881 881 881 1,099 968,219 2023-04-13
1041 910 900 900 908 17,710 16,080,752 2023-04-14
1042 920 850 908 861 15,635 13,889,521 2023-04-17
1043 915 908 908 914 18,886 17,206,146 2023-04-18
1044 920 910 918 917 32,038 29,392,619 2023-04-19
1045 924 881 918 882 7,020 6,264,302 2023-04-20
1046 945 882 890 945 12,777 11,854,973 2023-04-21
1047 945 910 945 912 1,670 1,554,690 2023-04-24
1048 945 945 945 945 330 311,847 2023-04-25
1049 942 942 942 942 50 47,100 2023-04-26
1050 945 941 941 945 34,835 32,914,676 2023-04-27
1051 912 900 912 901 3,548 3,195,860 2023-04-28
1052 945 940 944 943 156 147,270 2023-05-01
1053 945 940 945 940 4,072 3,829,379 2023-05-02
1054 940 920 932 920 119,421 109,870,910 2023-05-03
1055 930 927 930 928 824 764,948 2023-05-04
1056 930 920 925 929 5,475 5,084,897 2023-05-05
1057 928 927 927 928 2,559 2,373,181 2023-05-08
1058 928 900 928 928 3,111 2,875,085 2023-05-09
1059 927 880 927 924 47,057 43,488,106 2023-05-10
1060 930 920 927 920 4,638 4,269,006 2023-05-12
1061 920 885 920 888 22,018 19,595,283 2023-05-15
1062 910 890 909 890 6,025 5,383,990 2023-05-16
1063 900 900 900 900 612 550,800 2023-05-17
1064 900 899 900 899 3,161 2,842,919 2023-05-18
1065 900 899 900 899 2,285 2,055,158 2023-05-19
1066 918 899 910 900 3,635 3,270,845 2023-05-22
1067 900 900 900 900 172 154,800 2023-05-23
1068 918 900 900 918 201 183,437 2023-05-24
1069 918 909 909 918 314 286,358 2023-05-25
1070 918 860 918 892 5,692 5,074,479 2023-05-26
1071 918 861 918 867 1,156 1,003,423 2023-05-29
1072 895 882 890 895 44,894 40,102,460 2023-05-30
1073 919 870 895 899 31,602 28,423,928 2023-05-31
1074 920 900 900 911 603 549,105 2023-06-02
1075 920 900 920 911 3,328 3,032,408 2023-06-05
1076 920 911 920 912 430 392,463 2023-06-06
1077 919 919 919 919 46 42,282 2023-06-07
1078 919 911 919 911 2,285 2,083,489 2023-06-08
1079 901 900 901 901 3,006 2,707,134 2023-06-09
1080 910 890 910 897 5,130 4,600,812 2023-06-12
1081 919 892 892 919 4,092 3,742,990 2023-06-13
1082 915 910 915 910 8,275 7,538,775 2023-06-14
1083 909 900 909 900 1,214 1,092,672 2023-06-15
1084 909 909 909 909 1,767 1,606,203 2023-06-16
1085 910 908 909 908 2,360 2,144,375 2023-06-19
1086 910 908 910 908 1,109 1,007,082 2023-06-20
1087 910 900 905 902 28,123 25,505,005 2023-06-21
1088 904 900 901 902 13,236 11,929,419 2023-06-22
1089 914 901 901 910 19,440 17,682,053 2023-06-23
1090 910 900 910 900 16,444 14,871,612 2023-06-26
1091 905 900 905 900 17,551 15,819,185 2023-06-27
1092 910 900 900 905 46,370 41,978,540 2023-06-28
1093 906 906 906 906 400 362,400 2023-06-29
1094 905 900 905 900 6,146 5,532,520 2023-06-30
1095 914 900 914 900 22,382 20,145,922 2023-07-03
1096 914 900 914 914 529 480,000 2023-07-04
1097 950 914 914 920 25,107 23,087,966 2023-07-05
1098 960 960 960 960 1,000 960,000 2023-07-07
1099 960 955 960 955 3,653 3,490,416 2023-07-17
1100 955 953 955 955 458 437,308 2023-07-18
1101 953 920 950 953 998 939,512 2023-07-19
1102 953 953 953 953 19 18,107 2023-07-20
1103 950 921 950 929 281 260,943 2023-07-21
1104 948 930 948 930 60 56,280 2023-07-24
1105 920 920 920 920 3,829 3,522,757 2023-07-25
1106 930 926 930 926 123 114,014 2023-07-26
1107 926 926 926 926 469 434,294 2023-07-27
1108 926 911 926 911 12,042 11,063,931 2023-07-28
1109 990 920 920 960 3,813 3,621,450 2023-07-06
1110 915 910 915 910 1,909 1,739,164 2023-07-31
1111 909 909 909 909 17 15,453 2023-08-01
1112 910 900 908 901 13,577 12,268,679 2023-08-02
1113 919 905 919 906 1,273 1,153,215 2023-08-03
1114 911 905 907 906 7,231 6,552,566 2023-08-04
1115 912 912 912 912 50 45,605 2023-08-07
1116 930 913 930 920 2,131 1,970,842 2023-08-08
1117 920 910 920 910 388 353,764 2023-08-09
1118 910 907 910 908 1,293 1,175,750 2023-08-10
1119 910 905 910 905 1,219 1,103,687 2023-08-11
1120 909 905 907 906 4,236 3,833,736 2023-08-15
1121 909 905 909 906 240 217,512 2023-08-16
1122 907 907 907 907 152 137,864 2023-08-17
1123 909 906 907 907 1,596 1,447,506 2023-08-18
1124 910 901 907 904 10,903 9,855,219 2023-08-21
1125 902 890 902 901 13,981 12,592,351 2023-08-22
1126 900 888 900 888 25,390 22,659,760 2023-08-23
1127 889 885 889 885 1,906 1,688,967 2023-08-24
1128 886 853 886 879 2,096 1,851,980 2023-08-25
1129 890 881 881 890 158 140,580 2023-08-28
1130 890 880 890 890 1,954 1,725,763 2023-08-29
1131 882 880 882 880 150 132,045 2023-08-30
1132 889 881 881 888 324 287,269 2023-08-31
1133 890 880 881 889 1,683 1,490,608 2023-09-01
1134 890 880 890 880 1,333 1,173,371 2023-09-04
1135 880 880 880 880 140 123,200 2023-09-05
1136 880 870 880 878 2,464 2,163,919 2023-09-06
1137 880 870 880 873 581 507,871 2023-09-07
1138 880 856 860 880 214,339 188,569,177 2023-09-11
1139 889 860 865 860 1,503 1,293,017 2023-09-12
1140 889 860 860 868 88 76,411 2023-09-13
1141 860 860 860 860 3,917 3,368,620 2023-09-14
1142 915 869 869 893 5,017 4,479,272 2023-09-18
1143 893 871 893 879 3,050 2,679,483 2023-09-19
1144 905 880 905 881 510 451,550 2023-09-20
1145 905 880 905 881 510 451,550 2023-09-22
1146 915 881 881 915 2,200 2,004,658 2023-09-25
1147 915 881 915 896 122 109,300 2023-09-26
1148 895 882 895 885 50 44,243 2023-09-27
1149 910 910 910 910 1,097 998,270 2023-09-28
1150 910 900 910 900 151 137,400 2023-09-29
1151 900 860 882 883 2,227 1,939,024 2023-10-02
1152 880 851 880 860 2,310 2,010,125 2023-10-03
1153 899 899 899 899 5 4,495 2023-10-04
1154 890 890 890 890 311 276,790 2023-10-05
1155 890 870 870 871 723 629,430 2023-10-06
1156 880 880 880 880 400 352,000 2023-10-09
1157 890 890 890 890 195 173,550 2023-10-10
1158 885 870 885 871 750 659,921 2023-10-11
1159 881 880 880 881 306 269,540 2023-10-12
1160 875 875 875 875 35 30,625 2023-10-13
1161 889 889 889 889 1 889 2023-10-16
1162 884 878 878 884 64 56,311 2023-10-17
1163 884 884 884 884 1,057 934,189 2023-10-18
1164 884 884 884 884 3 2,652 2023-10-19
1165 884 884 884 884 381 336,766 2023-10-23
1166 884 884 884 884 716 632,914 2023-10-24
1167 884 884 884 884 1,198 1,059,032 2023-10-25
1168 884 884 884 884 23 20,332 2023-10-26
1169 884 884 884 884 505 446,420 2023-10-27
1170 884 882 882 884 165 145,600 2023-10-30
1171 884 884 884 884 331 292,491 2023-10-31
1172 884 880 884 880 2,451 2,159,331 2023-11-01
1173 884 878 880 880 3,018 2,655,700 2023-11-02
1174 882 880 882 880 534 470,294 2023-11-03
1175 880 855 880 855 2,144 1,864,834 2023-11-06
1176 882 842 854 849 2,919 2,478,194 2023-11-07
1177 847 847 847 847 20 16,940 2023-11-08
1178 880 845 845 880 514 437,239 2023-11-09
1179 865 860 865 860 1,119 962,875 2023-11-10
1180 859 850 850 859 2,011 1,709,431 2023-11-13
1181 859 820 859 835 3,625 3,025,873 2023-11-15
1182 860 830 834 830 1,592 1,337,312 2023-11-16
1183 860 860 860 860 2 1,720 2023-11-17
1184 860 833 860 833 270 227,631 2023-11-20
1185 850 833 833 850 520 433,565 2023-11-21
1186 832 832 832 832 5,106 4,248,204 2023-11-22
1187 850 832 832 840 1,250 1,052,600 2023-11-23
1188 850 848 848 850 1,910 1,623,200 2023-11-24
1189 855 848 855 848 555 470,865 2023-11-27
1190 860 860 860 860 1 860 2023-11-28
1191 854 848 854 850 1,607 1,365,301 2023-11-29
1192 855 835 854 846 770 651,608 2023-11-30
1193 830 780 820 830 11,215 9,042,374 2023-12-01
1194 855 840 855 840 4,399 3,700,755 2023-12-04
1195 835 815 815 815 4,770 3,888,950 2023-12-05
1196 800 790 800 799 6,785 5,421,833 2023-12-06
1197 808 805 807 805 47,335 38,174,541 2023-12-07
1198 820 810 820 810 540 437,605 2023-12-08
1199 811 806 806 810 5,526 4,473,160 2023-12-11
1200 845 810 845 810 13,801 11,227,901 2023-12-12
1201 820 820 820 820 100 82,000 2023-12-13
1202 816 815 816 815 52 42,397 2023-12-14
1203 822 821 822 821 2,494 2,047,612 2023-12-15
1204 853 850 853 850 398 339,064 2023-12-18
1205 853 826 830 853 173 143,166 2023-12-19
1206 849 822 849 822 5,686 4,676,551 2023-12-20
1207 853 821 822 853 7,216 5,929,383 2023-12-21
1208 825 825 825 825 2 1,650 2023-12-22
1209 825 821 825 825 235 193,397 2023-12-25
1210 850 825 825 831 1,725 1,424,984 2023-12-26
1211 850 825 831 825 49 40,774 2023-12-27
1212 850 823 823 848 2,885 2,440,986 2023-12-28
1213 880 845 845 853 1,732 1,476,626 2024-01-02
1214 837 822 837 824 5,567 4,589,778 2024-01-03
1215 878 870 878 870 487 425,515 2024-01-04
1216 878 860 861 878 790 681,787 2024-01-05
1217 860 841 860 841 121 102,160 2024-01-08
1218 849 832 849 840 732 617,038 2024-01-09
1219 880 853 854 880 28,376 24,960,757 2023-09-08
1220 849 810 820 817 22,839 18,651,399 2024-01-10
1221 850 840 840 849 3,236 2,746,669 2024-01-12
1222 850 810 850 816 4,229 3,451,660 2024-01-15
1223 850 810 850 810 3,205 2,599,541 2024-01-16
1224 810 802 810 802 500 401,029 2024-01-17
1225 821 800 803 820 15,907 12,793,679 2024-01-18
1226 822 810 822 815 1,585 1,291,694 2024-01-22
1227 825 800 822 811 10,328 8,414,531 2024-01-23
1228 800 800 800 800 71 56,802 2024-01-24
1229 840 800 840 801 2,554 2,054,732 2024-01-25
1230 839 801 802 802 267 214,168 2024-01-26
1231 849 800 802 817 2,500 2,041,960 2024-01-29
1232 842 835 840 840 834 701,161 2024-01-30
1233 840 821 840 829 1,424 1,181,383 2024-01-31
1234 830 830 830 830 13,299 11,038,170 2024-02-01
1235 839 833 833 838 1,261 1,056,658 2024-02-02
1236 838 832 834 838 803 669,758 2024-02-05
1237 838 832 832 838 2,348 1,958,289 2024-02-06
1238 838 835 838 838 759 635,887 2024-02-07
1239 838 833 838 837 1,921 1,607,843 2024-02-08
1240 838 837 837 838 701 587,144 2024-02-09
1241 839 834 834 838 2,808 2,350,935 2024-02-13
1242 841 834 839 838 2,819 2,364,155 2024-02-14
1243 900 834 842 900 5,339 4,677,209 2024-02-15
1244 900 850 900 851 7,978 6,790,078 2024-02-16
1245 896 841 896 895 1,041 884,157 2024-02-19
1246 890 851 885 857 690 591,060 2024-02-20
1247 860 830 860 841 9,825 8,263,510 2024-02-21
1248 877 860 877 860 342 299,731 2024-02-22
1249 860 850 860 855 1,228 1,046,510 2024-02-23
1250 855 840 855 840 2,336 1,988,241 2024-02-26
1251 840 840 840 840 355 298,200 2024-02-27
1252 853 850 850 850 235 199,756 2024-02-28
1253 854 854 854 854 528 450,912 2024-02-29
1254 855 842 855 845 1,405 1,194,424 2024-03-01
1255 895 853 853 874 2,535 2,206,540 2024-03-04
1256 894 853 894 854 1,774 1,572,405 2024-03-05
1257 890 836 890 848 6,595 5,590,142 2024-03-06
1258 860 845 850 859 1,506 1,284,650 2024-03-07
1259 858 835 858 850 8,905 7,477,021 2024-03-11
1260 850 849 850 849 1,959 1,665,085 2024-03-12
1261 858 830 850 843 5,331 4,493,353 2024-03-13
1262 890 857 857 863 6,939 5,958,225 2024-03-14
1263 862 860 860 862 1,607 1,382,234 2024-03-15
1264 888 850 861 850 11,791 10,045,147 2024-03-18
1265 887 855 855 887 355 307,141 2024-03-19
1266 887 858 858 886 13,459 11,655,820 2024-03-20
1267 895 887 887 890 7,862 6,998,506 2024-03-21
1268 900 890 890 900 5,731 5,157,550 2024-03-22
1269 910 890 901 890 4,282 3,841,837 2024-03-25
1270 910 889 891 900 17,819 16,012,883 2024-03-26
1271 910 901 901 905 8,365 7,575,628 2024-03-27
1272 910 905 909 906 1,383 1,256,863 2024-03-28
1273 920 905 905 920 57,403 52,794,171 2024-03-29
1274 935 930 930 934 1,098 1,025,662 2024-04-01
1275 933 908 930 930 2,002 1,861,535 2024-04-02
1276 929 902 929 903 6,491 5,859,904 2024-04-03
1277 914 900 910 914 1,421 1,283,265 2024-04-04
1278 914 901 910 907 2,614 2,381,257 2024-04-05
1279 920 910 911 914 749 683,642 2024-04-08
1280 915 910 911 913 5,462 4,986,689 2024-04-09
1281 920 910 915 920 2,159 1,972,630 2024-04-10
1282 920 915 915 916 10,610 9,735,828 2024-04-11
1283 918 918 918 918 444 407,592 2024-04-12
1284 906 888 900 900 12,217 10,984,816 2024-04-15
1285 919 915 919 915 883 810,299 2024-04-16
1286 920 900 915 913 13,565 12,380,522 2024-04-17
1287 919 915 916 918 34,485 31,649,768 2024-04-18
1288 919 915 919 918 75,146 69,005,862 2024-04-19
1289 919 914 919 918 7,864 7,208,059 2024-04-22
1290 919 911 915 915 4,302 3,934,447 2024-04-23
1291 919 910 919 918 15,918 14,496,076 2024-04-24
1292 920 910 919 920 5,951 5,465,583 2024-04-25
1293 925 915 915 924 4,820 4,453,626 2024-04-26
1294 927 916 927 925 1,296 1,197,054 2024-04-29
1295 930 927 927 929 2,073 1,922,571 2024-04-30
1296 930 928 930 928 1,378 1,280,682 2024-05-01
1297 930 930 930 930 408 379,440 2024-05-02
1298 930 916 930 930 1,398 1,292,352 2024-05-03
1299 990 930 930 985 19,794 18,824,138 2024-05-06
1300 990 980 990 980 6,264 6,191,525 2024-05-07
1301 980 975 980 979 4,044 3,960,265 2024-05-08
1302 979 955 979 958 7,792 7,485,568 2024-05-09
1303 977 956 977 960 1,300 1,247,860 2024-05-10
1304 976 950 976 950 11,589 11,085,226 2024-05-13
1305 950 940 950 950 1,957 1,858,408 2024-05-14
1306 975 950 950 968 414 400,647 2024-05-15
1307 975 944 975 947 2,718 2,577,320 2024-05-16
1308 979 969 973 979 10,672 10,365,611 2024-05-17
1309 990 975 978 980 12,495 12,235,788 2024-05-20
1310 1,100 989 990 1,095 3,328 3,332,805 2024-05-21
1311 1,259 1,100 1,100 1,259 17,160 19,340,909 2024-05-22
1312 1,399 1,100 1,302 1,249 202,766 227,233,193 2024-05-24
1313 1,229 1,081 1,229 1,115 10,061 11,261,556 2024-05-27
1314 1,115 1,020 1,100 1,037 7,814 8,292,004 2024-05-28
1315 1,049 1,021 1,021 1,049 1,663 1,728,039 2024-05-29
1316 1,050 1,035 1,049 1,050 13,705 14,356,807 2024-05-30
1317 1,129 1,070 1,124 1,128 13,271 14,805,834 2024-05-31
1318 1,188 1,129 1,129 1,185 21,789 25,595,130 2024-06-03
1319 1,188 1,170 1,186 1,183 10,246 12,154,996 2024-06-04
1320 1,180 1,115 1,180 1,115 7,515 8,428,269 2024-06-05
1321 1,170 1,115 1,170 1,116 10,992 12,314,305 2024-06-06
1322 1,165 1,117 1,117 1,165 1,915 2,198,107 2024-06-07
1323 1,164 1,122 1,164 1,160 624 710,718 2024-06-10
1324 1,130 1,126 1,130 1,128 1,907 2,153,410 2024-06-11
1325 1,125 1,115 1,125 1,118 5,250 5,875,087 2024-06-12
1326 1,110 1,073 1,110 1,087 2,070 2,261,865 2024-06-13
1327 1,105 1,085 1,085 1,087 5,065 5,496,825 2024-06-14
1328 1,100 1,100 1,100 1,100 958 1,053,800 2024-06-17
1329 1,109 1,090 1,100 1,094 11,430 12,557,210 2024-06-18
1330 1,110 1,100 1,110 1,106 3,624 4,017,563 2024-06-19
1331 1,106 1,085 1,106 1,088 12,118 13,188,257 2024-06-20
1332 1,100 1,083 1,100 1,095 5,645 6,155,826 2024-06-21
1333 1,100 1,066 1,100 1,099 14,027 15,329,284 2024-06-24
1334 1,080 1,073 1,073 1,080 536 578,873 2024-06-25
1335 1,099 1,080 1,080 1,099 1,798 1,961,600 2024-06-26
1336 1,100 1,086 1,100 1,099 3,198 3,514,686 2024-06-27
1337 1,099 1,091 1,099 1,098 5,325 5,849,127 2024-07-01
1338 1,098 1,085 1,091 1,095 7,255 7,945,762 2024-07-02
1339 1,097 1,090 1,097 1,092 10,440 11,397,202 2024-07-03
1340 1,092 1,089 1,090 1,090 934 1,018,160 2024-07-04
1341 1,098 1,090 1,095 1,093 619 676,591 2024-07-05
1342 1,098 1,095 1,096 1,095 3,854 4,221,924 2024-07-08
1343 1,098 1,095 1,098 1,098 4,554 5,000,289 2024-07-09
1344 1,103 1,093 1,098 1,093 19,557 21,462,853 2024-07-16
1345 1,103 1,091 1,093 1,095 15,414 16,880,551 2024-07-17
1346 1,180 1,150 1,150 1,172 6,770 7,925,689 2024-07-18
1347 1,150 1,145 1,150 1,145 1,476 1,695,170 2024-07-19
1348 1,160 1,121 1,145 1,156 14,360 16,503,918 2024-07-22
1349 1,156 1,145 1,156 1,150 11,466 13,206,565 2024-07-23
1350 1,151 1,145 1,151 1,149 18,513 21,249,913 2024-07-24
1351 1,156 1,139 1,147 1,156 23,591 27,037,633 2024-07-25
1352 1,156 1,149 1,156 1,150 9,902 11,387,172 2024-07-26
1353 1,150 1,134 1,150 1,138 10,012 11,453,786 2024-07-29
1354 1,150 1,135 1,140 1,136 4,010 4,556,202 2024-07-30
1355 1,150 1,140 1,150 1,148 964 1,107,420 2024-07-31
1356 1,243 1,153 1,153 1,200 12,065 14,204,638 2024-08-01
1357 1,310 1,244 1,244 1,287 6,711 8,479,428 2024-08-02
1358 1,312 1,217 1,312 1,251 20,564 25,900,945 2024-08-05
1359 1,252 1,161 1,252 1,195 37,580 45,766,006 2024-08-06
1360 1,209 1,194 1,194 1,207 4,524 5,427,516 2024-08-07
1361 1,215 1,195 1,209 1,210 8,091 9,746,738 2024-08-08
1362 1,249 1,215 1,215 1,245 2,648 3,239,506 2024-08-09
1363 1,240 1,196 1,239 1,207 17,888 21,782,789 2024-08-12
1364 1,207 1,169 1,197 1,205 4,735 5,673,013 2024-08-13
1365 1,250 1,200 1,207 1,238 9,729 12,014,236 2024-08-14
1366 1,245 1,210 1,244 1,226 6,012 7,428,088 2024-08-15
1367 1,263 1,250 1,263 1,250 2,816 3,532,733 2024-08-16
1368 1,249 1,230 1,249 1,232 909 1,120,614 2024-08-19
1369 1,239 1,230 1,230 1,231 558 686,776 2024-08-20
1370 1,243 1,231 1,235 1,241 1,225 1,518,092 2024-08-21
1371 1,240 1,230 1,240 1,232 6,806 8,412,473 2024-08-22
1372 1,240 1,230 1,231 1,239 1,532 1,896,229 2024-08-23
1373 1,245 1,203 1,230 1,243 3,962 4,860,744 2024-08-26
1374 1,247 1,210 1,240 1,247 938 1,162,996 2024-08-27
1375 1,250 1,221 1,248 1,225 7,152 8,931,176 2024-08-28
1376 1,250 1,226 1,226 1,250 1,013 1,254,649 2024-08-29
1377 1,298 1,250 1,250 1,286 11,235 14,225,483 2024-08-30
1378 1,320 1,280 1,300 1,320 13,381 17,368,600 2024-09-02
1379 1,350 1,290 1,325 1,348 11,254 14,989,730 2024-09-03
1380 1,326 1,280 1,326 1,299 2,789 3,666,927 2024-09-04
1381 1,300 1,260 1,299 1,265 8,348 10,699,380 2024-09-05
1382 1,300 1,246 1,299 1,251 10,590 13,273,793 2024-09-06
1383 1,329 1,245 1,246 1,305 5,691 7,202,133 2024-09-09
1384 1,300 1,250 1,294 1,258 6,623 8,301,241 2024-09-10
1385 1,300 1,298 1,300 1,298 10,541 13,683,200 2024-09-11
1386 1,300 1,265 1,298 1,283 5,574 7,152,251 2024-09-12
1387 1,300 1,273 1,295 1,300 2,768 3,581,434 2024-09-13
1388 1,300 1,295 1,300 1,299 2,945 3,826,690 2024-09-16
1389 1,300 1,298 1,300 1,299 137 177,972 2024-09-17
1390 1,299 1,292 1,299 1,296 6,412 8,321,279 2024-09-18
1391 1,300 1,299 1,299 1,300 21,229 27,596,850 2024-09-19
1392 1,370 1,305 1,305 1,369 13,204 17,812,540 2024-09-20
1393 1,370 1,350 1,350 1,370 5,531 7,547,015 2024-09-23
1394 1,500 1,380 1,395 1,476 34,754 50,494,720 2024-09-24
1395 1,695 1,501 1,501 1,643 26,226 41,495,834 2024-09-25
1396 1,649 1,584 1,649 1,599 30,859 49,784,037 2024-09-26
1397 1,619 1,521 1,618 1,613 6,073 9,652,124 2024-09-27
1398 1,630 1,617 1,617 1,628 10,634 17,239,924 2024-09-30
1399 1,680 1,650 1,650 1,673 46,079 76,577,640 2024-10-02
1400 1,800 1,684 1,684 1,786 21,146 37,602,168 2024-10-03
1401 1,789 1,700 1,789 1,777 25,731 45,363,521 2024-10-04
1402 1,790 1,780 1,784 1,789 12,018 21,463,396 2024-10-07
1403 1,998 1,810 1,810 1,945 30,785 58,770,013 2024-10-08
1404 1,948 1,915 1,948 1,919 25,143 48,637,138 2024-10-09
1405 1,940 1,825 1,940 1,866 11,156 20,960,191 2024-10-10
1406 1,900 1,850 1,851 1,854 27,250 50,628,763 2024-10-14
1407 1,847 1,700 1,846 1,717 11,419 20,593,279 2024-10-15
1408 1,800 1,745 1,745 1,799 663 1,161,635 2024-10-16
1409 1,799 1,751 1,772 1,773 8,598 15,225,549 2024-10-17
1410 1,800 1,775 1,800 1,790 1,336 2,392,195 2024-10-18
1411 1,798 1,778 1,794 1,781 9,969 17,836,509 2024-10-21
1412 1,781 1,700 1,780 1,774 17,292 30,301,956 2024-10-22
1413 1,787 1,720 1,774 1,734 24,682 43,777,064 2024-10-23
1414 1,705 1,665 1,700 1,700 48,549 82,533,653 2024-10-24
1415 1,725 1,700 1,725 1,705 2,700 4,609,775 2024-10-25
1416 1,720 1,692 1,693 1,698 10,436 17,714,614 2024-10-28
1417 1,705 1,698 1,698 1,702 6,010 10,242,461 2024-10-29
1418 1,750 1,700 1,700 1,705 9,148 15,603,567 2024-10-30
1419 1,715 1,671 1,700 1,682 17,492 29,589,598 2024-10-31
1420 1,700 1,650 1,700 1,655 12,049 20,032,898 2024-11-01
1421 1,690 1,650 1,652 1,653 4,236 7,030,753 2024-11-04
1422 1,680 1,650 1,650 1,650 8,921 14,732,383 2024-11-05
1423 1,648 1,600 1,643 1,648 17,048 27,888,877 2024-11-06
1424 1,648 1,600 1,629 1,645 3,378 5,498,968 2024-11-07
1425 1,645 1,500 1,645 1,640 11,586 18,214,927 2024-11-08
1426 1,640 1,580 1,595 1,638 9,961 16,167,830 2024-11-11
1427 1,619 1,520 1,580 1,600 14,767 22,972,868 2024-11-12
1428 1,595 1,500 1,595 1,567 27,760 42,558,845 2024-11-13
1429 1,567 1,502 1,505 1,527 6,029 9,168,644 2024-11-14
1430 1,558 1,501 1,501 1,551 3,193 4,834,634 2024-11-15
1431 1,560 1,530 1,551 1,534 16,499 25,559,991 2024-11-18
1432 1,565 1,531 1,532 1,556 10,994 17,028,722 2024-11-19
1433 1,567 1,510 1,560 1,565 28,393 43,133,263 2024-11-20
1434 1,580 1,521 1,549 1,560 2,115 3,251,038 2024-11-21
1435 1,560 1,540 1,558 1,558 2,523 3,930,834 2024-11-22
1436 1,558 1,503 1,556 1,520 20,870 31,900,409 2024-11-25
1437 1,556 1,500 1,501 1,526 30,226 46,109,772 2024-11-27
1438 1,538 1,500 1,538 1,500 11,536 17,357,457 2024-11-28
1439 1,550 1,450 1,503 1,528 7,247 10,974,594 2024-11-29
1440 1,560 1,500 1,500 1,559 3,416 5,238,421 2024-12-02
1441 1,580 1,558 1,559 1,579 9,165 14,312,494 2024-12-03
1442 1,700 1,575 1,578 1,633 26,797 42,605,932 2024-12-04
1443 1,800 1,740 1,800 1,759 9,473 16,633,540 2024-12-05
1444 1,790 1,745 1,789 1,745 481 844,615 2024-12-06
1445 1,800 1,750 1,750 1,800 2,411 4,254,370 2024-12-09
1446 1,800 1,633 1,780 1,713 11,855 20,472,074 2024-12-10
1447 1,700 1,585 1,690 1,690 15,907 25,709,407 2024-12-11
1448 1,697 1,630 1,680 1,638 1,894 3,115,530 2024-12-12
1449 1,689 1,605 1,630 1,689 3,527 5,783,893 2024-12-13
1450 1,650 1,600 1,650 1,604 8,976 14,532,518 2024-12-16
1451 1,630 1,550 1,630 1,630 9,583 15,108,591 2024-12-17
1452 1,630 1,600 1,629 1,600 5,967 9,569,412 2024-12-18
1453 1,597 1,500 1,595 1,520 20,258 30,866,262 2024-12-19
1454 1,581 1,500 1,521 1,575 11,123 16,818,106 2024-12-20
1455 1,600 1,542 1,575 1,579 5,893 9,292,607 2024-12-23
1456 1,599 1,561 1,599 1,599 1,807 2,859,281 2024-12-24
1457 1,600 1,550 1,564 1,552 21,561 33,696,969 2024-12-25
1458 1,590 1,565 1,590 1,567 18,875 29,670,479 2024-12-26
1459 1,590 1,550 1,590 1,555 5,544 8,638,195 2024-12-27
1460 1,590 1,555 1,555 1,570 2,101 3,296,312 2024-12-30
1461 1,589 1,550 1,570 1,556 13,055 20,357,838 2024-12-31
1462 1,599 1,575 1,575 1,590 12,593 20,015,145 2025-01-02
1463 1,589 1,580 1,580 1,589 2,208 3,500,106 2025-01-03
1464 1,650 1,587 1,588 1,650 51,202 81,455,429 2025-01-06
1465 1,794 1,500 1,650 1,537 55,266 86,732,668 2025-01-07
1466 1,699 1,537 1,541 1,551 860 1,333,748 2025-01-08
1467 1,740 1,700 1,700 1,705 3,430 5,841,230 2025-01-09
1468 1,725 1,651 1,690 1,718 256 435,893 2025-01-10
1469 1,717 1,690 1,700 1,706 4,254 7,232,495 2025-01-13
1470 1,706 1,700 1,700 1,704 2,574 4,383,168 2025-01-14
1471 1,708 1,680 1,706 1,699 7,208 12,271,651 2025-01-15
1472 1,708 1,683 1,708 1,700 821 1,395,712 2025-01-16
1473 1,700 1,680 1,695 1,700 1,095 1,852,273 2025-01-17
1474 1,700 1,680 1,700 1,685 998 1,685,435 2025-01-20
1475 1,700 1,683 1,700 1,685 1,092 1,840,428 2025-01-21
1476 1,703 1,680 1,690 1,685 3,465 5,837,611 2025-01-22
1477 1,704 1,700 1,700 1,700 2,232 3,794,436 2025-01-23
1478 1,704 1,700 1,704 1,700 3,827 6,507,200 2025-01-24
1479 1,735 1,699 1,699 1,723 26,296 45,385,333 2025-01-27
1480 1,724 1,692 1,721 1,693 19,791 33,641,406 2025-01-28
1481 1,719 1,701 1,701 1,702 1,152 1,961,522 2025-01-29
1482 1,723 1,692 1,719 1,713 8,656 14,781,131 2025-01-30
1483 1,720 1,700 1,719 1,704 7,125 12,158,332 2025-01-31
1484 1,710 1,696 1,710 1,700 2,591 4,408,846 2025-02-03
1485 1,719 1,700 1,700 1,719 4,044 6,918,011 2025-02-04
1486 1,719 1,710 1,718 1,718 7,172 12,308,319 2025-02-05
1487 1,735 1,720 1,720 1,720 31,766 54,637,898 2025-02-06
1488 1,733 1,720 1,720 1,725 510 880,101 2025-02-07
1489 1,733 1,725 1,725 1,726 6,434 11,105,172 2025-02-10
1490 1,750 1,730 1,734 1,750 23,551 40,938,630 2025-02-11
1491 1,798 1,750 1,750 1,797 9,777 17,266,516 2025-02-12
1492 1,900 1,798 1,798 1,842 21,295 38,428,157 2025-02-13
1493 1,900 1,850 1,850 1,896 16,068 29,937,029 2025-02-14
1494 1,940 1,896 1,896 1,940 23,657 45,062,862 2025-02-17
1495 1,979 1,930 1,940 1,946 34,247 66,640,932 2025-02-18
1496 1,930 1,845 1,930 1,900 11,694 22,118,226 2025-02-19
1497 1,880 1,800 1,880 1,879 6,019 11,060,182 2025-02-20
1498 1,880 1,806 1,880 1,849 4,065 7,475,018 2025-02-21
1499 1,849 1,817 1,849 1,828 4,406 8,044,737 2025-02-24
1500 1,826 1,809 1,823 1,820 10,314 18,690,282 2025-02-25
1501 1,820 1,771 1,803 1,772 4,236 7,568,369 2025-02-26
1502 1,805 1,770 1,801 1,778 2,400 4,274,963 2025-02-27
1503 1,810 1,770 1,771 1,800 9,259 16,650,986 2025-02-28
1504 1,780 1,775 1,778 1,775 8,452 15,025,081 2025-03-06
1505 1,844 1,778 1,778 1,800 4,166 7,467,983 2025-03-07
1506 1,845 1,800 1,800 1,830 519 945,522 2025-03-10
1507 1,919 1,820 1,860 1,898 1,847 3,442,477 2025-03-11
1508 1,897 1,813 1,813 1,896 1,766 3,231,486 2025-03-12
1509 1,894 1,836 1,836 1,841 7,248 13,405,157 2025-03-13
1510 1,885 1,812 1,841 1,841 27,525 51,104,991 2025-03-14
1511 1,919 1,815 1,885 1,854 23,760 44,385,951 2025-03-17
1512 1,904 1,821 1,855 1,882 7,527 14,082,042 2025-03-18
1513 1,920 1,821 1,880 1,825 2,291 4,270,462 2025-03-19
1514 1,905 1,815 1,892 1,818 6,914 12,648,083 2025-03-20
1515 1,850 1,813 1,850 1,815 56,489 102,556,632 2025-03-21
1516 1,845 1,810 1,814 1,828 21,980 39,892,404 2025-03-24
1517 1,830 1,805 1,825 1,815 22,493 40,671,869 2025-03-25
1518 1,889 1,807 1,830 1,820 7,905 14,439,464 2025-03-26
1519 1,889 1,831 1,885 1,836 1,096 2,035,156 2025-03-27
1520 1,853 1,850 1,850 1,853 7,505 13,884,755 2025-03-28
1521 1,885 1,850 1,851 1,883 22,057 40,988,527 2025-03-31
1522 1,910 1,895 1,895 1,904 12,595 23,936,030 2025-04-01
1523 1,927 1,911 1,911 1,927 4,677 8,947,603 2025-04-02
1524 1,950 1,910 1,947 1,930 1,004 1,937,949 2025-04-03
1525 1,949 1,930 1,933 1,940 5,130 9,983,429 2025-04-04
1526 1,902 1,850 1,902 1,850 28,724 53,441,044 2025-04-07
1527 1,925 1,840 1,886 1,842 17,748 32,849,043 2025-04-08
1528 1,888 1,850 1,850 1,850 1,568 2,902,236 2025-04-09
1529 1,900 1,851 1,853 1,881 6,861 12,983,170 2025-04-10
1530 1,915 1,882 1,900 1,904 4,395 8,362,498 2025-04-11
1531 1,932 1,903 1,915 1,913 4,030 7,704,529 2025-04-14
1532 2,033 1,939 1,939 1,999 12,165 24,264,410 2025-04-15
1533 2,025 1,985 2,011 1,988 15,469 31,003,716 2025-04-16
1534 2,000 1,990 2,000 1,992 11,634 23,238,387 2025-04-17
1535 2,079 1,994 2,000 2,032 32,354 65,116,173 2025-04-18
1536 2,300 2,090 2,095 2,100 13,445 28,443,216 2025-04-21
1537 2,415 2,295 2,295 2,381 37,449 87,990,851 2025-04-22
1538 2,399 2,300 2,399 2,343 31,500 74,399,896 2025-04-23
1539 2,350 2,213 2,350 2,270 13,970 32,260,479 2025-04-24
1540 2,368 2,239 2,239 2,312 18,739 43,505,621 2025-04-25
1541 2,390 2,314 2,314 2,380 7,210 17,114,420 2025-04-28
1542 2,385 2,370 2,383 2,382 17,120 40,759,206 2025-04-29
1543 2,376 2,350 2,376 2,350 19,265 45,435,757 2025-04-30
1544 2,370 2,349 2,354 2,367 8,439 19,908,154 2025-05-01
1545 2,385 2,360 2,360 2,381 7,659 18,143,382 2025-05-02
1546 2,400 2,360 2,390 2,364 10,712 25,582,802 2025-05-05
1547 2,390 2,366 2,390 2,385 1,445 3,449,250 2025-05-06
1548 2,415 2,400 2,400 2,410 34,727 83,555,317 2025-05-07
1549 2,450 2,417 2,418 2,441 7,252 17,645,039 2025-05-08
1550 2,450 2,433 2,450 2,447 27,940 68,339,725 2025-05-09
1551 2,579 2,450 2,450 2,538 45,408 112,814,380 2025-05-12
1552 2,550 2,456 2,550 2,549 27,112 68,415,503 2025-05-13
1553 2,550 2,500 2,549 2,516 17,151 43,273,132 2025-05-14
1554 2,549 2,447 2,505 2,514 36,663 90,301,827 2025-05-15
1555 2,550 2,451 2,547 2,468 25,677 63,998,407 2025-05-16
1556 2,500 2,461 2,468 2,472 26,779 66,168,695 2025-05-19
1557 2,500 2,485 2,489 2,496 20,932 52,117,994 2025-05-20
1558 2,546 2,500 2,500 2,545 14,700 37,265,894 2025-05-21
1559 2,550 2,540 2,548 2,545 17,989 45,836,082 2025-05-22
1560 2,546 2,530 2,541 2,532 8,887 22,561,740 2025-05-23
1561 2,545 2,536 2,545 2,540 3,320 8,436,212 2025-05-26
1562 2,550 2,540 2,546 2,546 37,632 95,846,148 2025-05-27
1563 2,700 2,570 2,600 2,610 41,360 108,657,217 2025-05-28
1564 2,702 2,610 2,610 2,630 44,373 117,252,024 2025-05-29
1565 2,640 2,572 2,630 2,616 20,593 54,103,531 2025-05-30
1566 2,640 2,621 2,630 2,630 49,508 130,205,415 2025-06-02
1567 2,640 2,600 2,640 2,605 15,012 39,391,492 2025-06-03
1568 2,620 2,575 2,620 2,579 22,786 59,425,739 2025-06-04
1569 2,600 2,571 2,599 2,579 41,508 107,797,941 2025-06-05
1570 2,595 2,570 2,580 2,588 20,708 53,394,005 2025-06-06
1571 2,600 2,581 2,595 2,585 19,593 50,791,875 2025-06-09
1572 2,600 2,590 2,590 2,598 42,467 110,159,275 2025-06-10
1573 2,600 2,590 2,598 2,590 19,626 50,896,950 2025-06-12
1574 2,595 2,588 2,590 2,592 42,539 110,198,774 2025-06-13
1575 2,602 2,590 2,595 2,602 12,207 31,708,139 2025-06-16
1576 2,599 2,597 2,599 2,598 3,240 8,420,656 2025-06-17
1577 2,598 2,589 2,598 2,590 9,651 25,010,253 2025-06-18
1578 2,594 2,590 2,590 2,592 982 2,544,862 2025-06-19
1579 2,599 2,530 2,590 2,545 15,199 38,971,899 2025-06-20
1580 2,590 2,547 2,547 2,577 1,846 4,725,366 2025-06-23
1581 2,579 2,550 2,565 2,556 2,591 6,640,717 2025-06-24
1582 2,580 2,575 2,580 2,580 20,959 54,066,985 2025-06-25
1583 2,595 2,530 2,595 2,549 23,795 60,801,041 2025-06-26
1584 2,589 2,540 2,589 2,570 2,176 5,591,935 2025-06-27
1585 2,585 2,542 2,580 2,555 3,436 8,814,188 2025-06-30
1586 2,578 2,500 2,560 2,525 4,911 12,399,368 2025-07-01
1587 2,564 2,500 2,564 2,502 5,694 14,266,359 2025-07-02
1588 2,558 2,520 2,536 2,530 7,639 19,365,023 2025-07-03
1589 2,535 2,520 2,534 2,526 7,395 18,697,318 2025-07-04
1590 2,529 2,525 2,529 2,528 32,267 81,585,099 2025-07-07
1591 2,559 2,522 2,529 2,559 15,251 38,586,349 2025-07-08
1592 2,568 2,534 2,558 2,560 10,410 26,534,197 2025-07-09
№ Prices Traded
High Low Volume Value Date
1 1,000 1,000 786,260 786,260,000 2021-01-12
2 795 795 315,279 250,646,805 2022-03-30

Erdene Resource Development Corporation (ERDN)

Address: Metropolitan Place, Suite 1480, 99 Wyse road, Halifax, Nova Scotia, Canada
Phone: 1-902-423-6419
Fax: 1-902-423-6432
Name of Director/CEO: Akerley.Peter
Email:
Established date: 2000-06-27
Listed date: 2018-04-04
Registration №
State Registration № 377975-1
Stock type: Common
Business description: Geology & Exploration
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: CA29480N2068

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address
1 Эрдэнэ Монгол ХХК Монгол Улс, Улаанбаатар хот, Чингэлтэй дүүрэг, Нэгдсэн үндэстний гудамж 6/6 Монруд ХХК-ийн байр

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

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

Board of Directors

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

Security specialist

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

Influential shareholders

Last update date: N/A
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons

History of influential shareholders

№ Lastname Firstname Percent Date
1 BDSEC JSC 0.19 % 2020-06-02
2 BDSEC JSC 0.19 % 2020-01-06
3 BDSEC JSC 0.18 % 2018-12-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 362,136,958

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 345,538,176

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 345,538,176

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,888,176

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,417,990

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,300,376

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,300,376

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 318,373,532

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 291,888,845

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 291,888,845

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 291,888,845

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 267,885,433

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 267,885,433

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Rental income0
  • Sales revenue0
  • Dividend income0
  • Rights fee income0
  • Other income0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Erdene Resource Development Corporation ERDN 2024 year 4 Quarterly reports 2025-03-26 0000-00-00 N/A
2 Erdene Resource Development Corporation ERDN 2024 year 2 Quarterly reports 2024-08-14 0000-00-00 N/A
3 Erdene Resource Development Corporation ERDN 2024 year 2 Quarterly reports 2024-08-09 0000-00-00 N/A
4 Erdene Resource Development Corporation ERDN 2023 year 4 Quarterly reports 2024-04-03 0000-00-00 N/A
5 Erdene Resource Development Corporation ERDN 2023 year 3 Quarterly reports 2023-11-20 0000-00-00 N/A
6 Erdene Resource Development Corporation ERDN 2023 year 2 Quarterly reports 2023-08-10 0000-00-00 N/A
7 Erdene Resource Development Corporation ERDN 2022 year 4 Quarterly reports 2023-03-17 KPMG AUDIT LLC 2023-03-09
8 Erdene Resource Development Corporation ERDN 2022 year 3 Quarterly reports 2022-11-14 0000-00-00
9 Erdene Resource Development Corporation ERDN 2022 year 2 Quarterly reports 2022-08-11 0000-00-00
10 Erdene Resource Development Corporation ERDN 2022 year 1 Quarterly reports 2022-05-18 0000-00-00 N/A
11 Erdene Resource Development Corporation ERDN 2021 year 4 Quarterly reports 2022-03-11 0000-00-00
12 Erdene Resource Development Corporation ERDN 2021 year 2 Quarterly reports 2021-08-17 0000-00-00 N/A
13 Erdene Resource Development Corporation ERDN 2020 year 4 Quarterly reports 2021-03-17 2021-03-11
14 Erdene Resource Development Corporation ERDN 2020 year 2 Quarterly reports 2020-08-20 0000-00-00 N/A
15 Erdene Resource Development Corporation ERDN 2019 year 4 Quarterly reports 2020-03-19 KPMG Audit LLC 2020-03-12
16 Erdene Resource Development Corporation ERDN 2019 year 2 Quarterly reports 2019-08-14 0000-00-00
17 Erdene Resource Development Corporation ERDN 2018 year 4 Quarterly reports 2019-04-02 0000-00-00
18 Erdene Resource Development Corporation ERDN 2018 year 3 Quarterly reports 2018-11-15 0000-00-00 N/A
19 Erdene Resource Development Corporation ERDN 2018 year 2 Quarterly reports 2018-08-15 0000-00-00
20 Erdene Resource Development Corporation ERDN 2017 year 4 Quarterly reports 2018-06-20 2018-03-26 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Erdene Resource Development Corporation ERDN 2025-04-04
2 Erdene Resource Development Corporation ERDN 2024-08-14
3 Erdene Resource Development Corporation ERDN 2022-11-10
4 Erdene Resource Development Corporation ERDN 2019-04-02
5 Erdene Resource Development Corporation ERDN 2018-08-15

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

Shareholders' meeting resolutions

Shareholders' meeting resolutions / Erdene Resource Development Corporation

Shareholder meeting: Annual
Date of meeting 2024-06-20 __:__ hour
Venue of meeting: Канад Улс, Халифакс хот
Attendance: 0 %
Shareholders' meeting resolutions
Resolutions
Other discussed issues

Shareholders' meeting resolutions / Erdene Resource Development Corporation

Shareholder meeting: Annual
Date of meeting 2020-06-25 16:00 hour
Venue of meeting: Канад улс, Нова Скошиа муж, Халифакс хот
Attendance: 0 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions

Other information

№ Year Quarterly News

Announcements and notices

№ Headline Date of release
1 ERDENE ANNOUNCES Q1 2025 RESULTS AND PROVIDES BAYAN KHUNDII PROJECT UPDATE 2025-05-16 17:56:46
2 ERDENE RESOURCE RELEASES 2024 SHAREHOLDER LETTER 2024-06-21 14:21:41
3 ERDENE RESOURCE ANNOUNCES YEAR-END RESULTS AND PROVIDES BAYAN KHUNDII PROJECT UPDATE 2024-04-04 17:09:24
4 CHANGES TO THE SECURITIES REGISTRATION OF "ERDENE RESOURCES DEVELOPMENT CORPORATION" JSC 2024-03-15 16:05:04
5 "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC COMMENCES CONSTRUCTION AT THE HIGH-GRADE BAYAN KHUNDII GOLD PROJECT 2024-01-31 15:42:38
6 "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC PROVIDES UPDATE ON THE BAYAN KHUNDII GOLD PROJECT 2023-09-29 09:49:50
7 "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC PROVIDES UPDATE ON THE BAYAN KHUNDII GOLD PROJECT 2023-09-13 17:27:44
8 "ERDENE RESOURCES DEVELOPMENT CORPORATION" JSC ANNOUNCES POSITIVE UPDATED FEASIBILITY STUDY FOR THE BAYAN KHUNDII GOLD PROJECT 2023-08-18 11:05:07
9 CHANGES TO THE SECURITIES REGISTRATION OF "ERDENE RESOURCES DEVELOPMENT CORPORATION" JSC 2023-08-14 17:20:36
10 ERDENE RESOURCE HAS PRESENTED THE BAYAN KHUNDII GOLD PROJECT EXPLORATION RESULTS FROM DARK HORSE PROSPECT 2023-08-03 10:30:18
11 "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC HELD REGULAR MEETING OF SHAREHOLDERS AND APPOINTED THE MONGOLIAN EXECUTIVES 2023-07-20 09:00:05
12 ERDENE COMMENCES DRILLING AT DARK HORSE GOLD PROSPECT 2023-06-12 09:11:19
13 ERDENE CLOSES SECOND STAGE OF STRATEGIC ALLIANCE WITH MONGOLIAN MINING CORPORATION 2023-05-08 10:10:03
14 ERDENE COMMENCES DRILLING AT THE ZUUN MOD MOLYBDENUM-COPPER PORPHYRY PROJECT 2023-05-01 15:31:37
15 "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC ANNOUNCES 2022 RESULTS AND PROVIDES KHUNDII MINERALS DISTRICT UPDATE 2023-03-15 11:33:05
16 ERDENE ANNOUNCES STRATEGIC ALLIANCE WITH MONGOLIAN MINING CORPORATION 2023-01-11 16:34:02
17 "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC ANNOUNCES Q3 2022 RESULTS AND PROVIDES KHUNDII GOLD DISTRICT UPDATE 2022-11-08 12:33:52
18 "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC RENEWS LOCAL COOPERATION AGREEMENT AND PROVIDES ENVIRONMENTAL, SOCIAL AND GOVERNANCE UPDATE 2022-10-24 14:39:28
19 ERDENE IDENTIFIES NEW TARGETS IN THE KHUNDII GOLD DISTRICT 2022-09-13 17:30:16
20 ERDENE RESOURCE DEVELOPMENT CORPORATION PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022 2022-08-18 18:18:25
21 ERDENE RESOURCE DEVELOPMENT CORPORATION IS ANNOUNCED Q2-2022 RESULTS 2022-08-08 09:06:21
22 ERDENE RESOURCE DEVELOPMENT CORPORATION IS ANNOUNCED FINAL RESULTS FROM THE Q2 2022 DRILL PROGRAM AT ULAAN SOUTHEAST 2022-07-27 17:30:23
23 ERDENE ANNOUNCES FINANCING TO FUND EXPLORATION AND PRE-CONSTRUCTION IN THE KHUNDII GOLD DISTRICT 2022-06-30 17:43:20
24 ERDENE RETURNS 68.2 G/T GOLD OVER 3 METRES WITHIN 8.1 G/T GOLD OVER 41 METERS AT ULAAN SOUTHEAST GOLD PROSPECT 2022-06-07 18:40:14
25 ERDENE RESOURCE DEVELOPMENT CORPORATION EXTENDS ULAAN GOLD DISCOVERY AND PLANS 2022 EXPLORATION PROGRAM 2022-01-31 09:33:43
26 ATTENTION TO THE SHAREHOLDERS OF "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC 2022-01-12 17:44:57
27 ERDENE RESOURCE DEVELOPMENT CORP. PRESENTS RESULTS FROM SOUTH ULAAN GOLD DISCOVERY EXPANSION DRILL PROGRAM 2021-10-21 11:42:25
28 THE SECONDARY MARKET TRADING OF ERDENE RESOURCE DEVELOPMENT CORPORATION STARTED 2021-10-14 01:09:21
29 PRIMARY MARKET TRADING OF FOLLOW-ON OFFERING OF ERDENE RESOURCE DEVELOPMENT CORPORATION SUCCESSFULLY CLOSED 2021-10-11 03:26:45
30 ERDENE RESOURCE DEVELOPMENT CORPORATION PRIMARY MARKET ORDER INFORMATION 2021-10-05 00:54:26
31 THE FOLLOW-ON OFFERING OF "ERDENE RESOURCE DEVELOPMENT CORPORATION" JSC 2021-10-05 00:44:31
32 ERDENE ANNOUNCES 2020 FINANCIAL RESULTS AND PROVIDES BAYAN KHUNDII GOLD PROJECT & EXPLORATION UPDATES 2021-03-19 15:33:44
33 ERDENE ANNOUNCES THREE MONTH EXTENSION TO WARRANTS   2021-02-15 12:32:05
34 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
35 ERDENE RESOURCE DEVELOPMENT ANNOUNCES NEW GOLD DISCOVERY IN DARK HORSE GOLD PROSPECT 2021-01-08 13:25:25
36 ERDENE RESOURCE DEVELOPMENT CORP PURCHASES ‘LEADER EXPLORATION’ LLC 2020-12-16 19:10:09
37 ERDENE RESOURCE DEVELOPMENT CORP. PRESENTS ITS FINAL RESULTS FROM THE FIRST 10,000-METRE PHASE 2020-11-23 14:44:45
38 ERDENE RESOURCE DEVELOPMENT CORP. PRESENTS ITS 3RD QUARTER FINANCIAL STATEMENTS 2020-11-12 09:33:21
39 'ERDENE RESOURCE DEVELOPMENT CORPORATION' EXECUTES PROJECT FINANCE MANDATE LETTER WITH EXPORT DEVELOPMENT CANADA FOR BAYAN KHUNDII GOLD PROJECT 2020-11-06 13:16:54
40 ERDENE ANNOUNCES CONVERSION OF EBRD CONVERTIBLE LOAN 2020-10-14 10:33:36
41 ATTENTION TO THE SHAREHOLDERS OF 'ERDENE RESOURCE DEVELOPMENT CORPORATION' JSC 2020-10-05 14:24:46
42 ERDENE COMMENCES 18,000 METER DRILL PROGRAM AT THE KHUNDII GOLD DISTRICT 2020-08-21 16:29:50
43 FRC ALLOWS FUNGIBILITY OF DUAL LISTED STOCKS 2020-08-14 11:20:47
44 ERDENE PROVIDES UPDATE ON PRIVATE PLACEMENT 2020-08-13 16:30:05
45 ERDENE PROVIDES UPDATE ON PRIVATE PLACEMENT 2020-07-31 17:16:52
46 ERDENE ANNOUNCES $20 MILLION FINANCING LED BY $15 MILLION STRATEGIC INVESTMENT FROM ERIC SPROTT 2020-07-24 15:37:11
47 ATTENTION TO SHAREHOLDERS OF "ERDENE RESOURCE DEVELOPMENT CORP" JSC 2020-07-22 16:09:15
48 ATTENTION TO THE SHAREHOLDERS OF “ERDENE RESOURCE DEVELOPMENT CORP. 2020-07-16 15:37:14
49 ATTENTION TO THE SHAREHOLDERS OF “ERDENE RESOURCE DEVELOPMENT CORP” JSC 2020-07-08 10:17:47
50 ERDENE ANNOUNCES COMPLETION OF THE ENVIRONMENTAL AND SOCIAL IMPACT ASSESSMENT OF THE KHUNDII GOLD PROJECT 2020-06-09 16:12:46
51 ATTENTION TO THE SHAREHOLDERS OF “ERDENE RESOURCE DEVELOPMENT CORP” JSC 2020-05-20 10:57:34
52 ATTENTION TO THE SHAREHOLDERS OF “ERDENE RESOURCE DEVELOPMENT CORP” JSC 2020-05-14 14:39:56
53 TO THE ATTENTION OF THE SHAREHOLDERS OF 'ERDENE RESOURCE DEVELOPMENT CORPORATION' 2020-03-13 11:06:52
54 ATTENTION TO SHAREHOLDERS OF ERDENE RESOURCE DEVELOPMENT CORP 2020-02-12 14:34:25
55 TO THE ATTENTION OF THE SHAREHOLDERS OF 'ERDENE RESOURCE DEVELOPMENT CORPORATION' 2019-12-09 10:48:07
56 "ERDENE RESOURCE DEVELOPMENT CORP” JSC PROVIDES THIRD QUARTER FINANCIAL AND KHUNDII GOLD PROJECT UPDATE 2019-11-14 15:55:08
57 ATTENTION TO SHAREHOLDERS OF “ERDENE RESOURCE DEVELOPMENT CORP” 2019-10-16 15:20:56
58 ERDENE COMMENCES DRILLING PROGRAM AT THE KHUNDII GOLD PROJECT 2019-09-19 16:59:03
59 ERDENE PROVIDES SECOND QUARTER FINANCIAL AND KHUNDII GOLD PROJECT UPDATE 2019-08-16 11:04:56
60  ERDENE SECURES MINING LICENSE FOR THE HIGH-GRADE BAYAN KHUNDII GOLD PROJECT 2019-08-07 14:52:05
61 ERDENE RESOURCES DEVELOPMENT CORPORATION CLOSES PRIVATE PLACEMENT 2019-07-16 10:31:31
62 ERDENE ANNOUNCES RESULTS OF ANNUAL AND SPECIAL MEETING OF SHAREHOLDERS 2019-06-25 10:46:36
63 ATTENTION TO THE SHAREHOLDERS OF 'ERDENE RESOURCE DEVELOPMENT CORPORATION' 2019-06-20 10:13:34
64 ERDENE RESOURCES DEVELOPMENT CORPORATION ANNOUNCES PRIVATE PLACEMENT 2019-06-14 10:51:28
65 ATTENTION TO THE SHAREHOLDERS OF "ERDENE RESOURCES DEVELOPMENT CORPORATION" 2019-05-14 15:48:17
66 ATTENTION TO THE SHAREHOLDERS OF "ERDENE RESOURCES DEVELOPMENT CORPORATION" 2019-05-10 13:52:22
67 ATTENTION TO THE SHAREHOLDERS OF "ERDENE RESOURCES DEVELOPMENT CORPORATION" 2019-05-03 15:46:27
68 ATTENTION TO THE SHAREHOLDERS OF "ERDENE RESOURCES DEVELOPMENT CORPORATION" 2019-04-17 16:31:08
69 ATTENTION TO THE SHAREHOLDERS OF "ERDENE RESOURCES DEVELOPMENT CORPORATION" 2019-03-28 10:20:59
70 ERDENE RESOURCES DEVELOPMENT CORP CLOSES $2.5M PRIVATE PLACEMENT 2019-03-01 16:22:47
71 ERDENE RESOURCES DEVELOPMENT CORP ANNOUNCES PRIVATE PLACEMENT 2019-02-13 15:55:12
72 ATTENTION TO THE SHAREHOLDERS OF 'ERDENE RESOURCES DEVELOPMENT CORPORATION' 2019-02-11 11:01:58
73 MSE REQUESTED FRC TO COOPERATE ON FACILITATING SHARE MIGRATION. 2019-01-31 13:24:42
74 ERDENE ANNOUNCES PRELIMINARY ECONOMIC ASSESSMENT FOR THE KHUNDII GOLD PROJECT 2018-12-20 09:16:00
75 "ERDENE RESOURCE DEVELOPMENT CORPORATION" REPORTS Q3 2018 FINANCIAL AND OPERATING RESULTS 2018-11-16 15:28:34
76 ERDENE RESOURCE DEVELOPMENT CORP PRESENTS ITS OPERATIONAL REPORT AND PLAN TO MARKET PARTICIPANTS 2018-11-06 17:14:21
77 ERDENE RESOURCE DEVELOPMENT CORP ANNOUNCEMENT 2018-11-06 10:55:14
78 REPORT FROM ERDENE RESOURCE DEVELOPMENT CORP 2018-09-19 15:50:02
79 ERDENE RESOURCE DEVELOPMENT CORPORATION PROVIDES SECOND QUARTER PROJECT REVIEW AND FINANCIAL RESULTS 2018-08-15 17:22:35
80 ‘ERDENE RESOURCE DEVELOPMENT CORP’ ANNOUNCES DRILLING REPORT 2018-07-06 14:13:39
81 REPORT FROM ERDENE RESOURCE DEVELOPMENT CORP 2018-06-26 13:23:12
82 ERDENE RESOURCE DEVELOPMENT CORPORATION'S STATEMENT TO SHAREHOLDERS 2018-06-20 11:40:33
83 ERDENE RESOURCE DEVELOPMENT CORP'S SECONDARY MARKET TRADING TO COMMENCE ON WEDNESDAY, 20 JUNE 2018 2018-06-19 16:43:04
84 "ERDENE RESOURCES DEVELOPMENT CORPORATION' IPO OVERSUBSCRIBED BY 66 PERCENT 2018-06-14 20:55:46

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025