• mn
IPO

Trade Reports

Index

48986.32

( 473.49 0.98% )
Index Unit Change
Top 20 Index 48986.32 473.49
MSE A Index 19022.33 276.73
MSE B Index 14280.69 -73.26

News

OCTOBER 23 TRADING REPORT

2025-10-23 16:02:01

Total trade: MNT 13,932,255,725 (USD 3,878,755.13)

OCTOBER 22 TRADING REPORT

2025-10-22 16:00:13

Total trade: MNT 56,841,954,965 (USD 15,827,946.6)

INTEREST AND PRINCIPAL PAYMENTS OF GOVERNMENT SECURITIES SUCCESSFULLY COMPLETED

2025-10-21 17:26:17

As the maturity date of these debt instruments has been reached and all payments have been successfully completed, the securities have been delisted from the Mongolian Stock Exchange’s securities registry

Invescore NBFI JSC (INV)

7325
530 ( 7.24% )
  • Previous closing price: 7,325.00
  • Opening price: 7,820.00
  • Closing price: N/A
  • Current day`s VWAP: 7,826.79
  • Bid: 7,380.00 x 9
  • Ask: 7,860.00 x 604
  • Issued shares: 75,744,281
  • Outstanding shares: 75,744,281
  • Daily range: 7,800.00 - 7,855.00
  • Trade volume: 1,372
  • Turnover: 10,738,350.00
  • Number of transaction: 22
  • 52 weeks data: 7,325.00 - 9,700.00
  • ISIN: MN00INV05533
  • Market Cap: 554,826,858,325.00
Invescore NBFI JSC
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 1,730 1,630 1,640 1,682 9,712 16,314,344 2019-06-10
2 1,733 1,651 1,652 1,709 15,600 26,306,207 2019-06-11
3 1,800 1,695 1,705 1,750 38,919 66,239,364 2019-06-12
4 1,840 1,800 1,800 1,815 12,234 22,229,959 2019-06-13
5 1,850 1,771 1,850 1,832 15,904 28,745,463 2019-06-14
6 1,850 1,825 1,850 1,825 25 45,750 2019-06-17
7 1,823 1,760 1,773 1,794 8,668 15,555,123 2019-06-18
8 1,823 1,770 1,815 1,804 17,690 31,735,155 2019-06-19
9 1,828 1,800 1,800 1,826 12,768 23,203,338 2019-06-20
10 1,830 1,790 1,820 1,810 13,472 24,470,464 2019-06-21
11 1,830 1,802 1,830 1,811 16,678 30,117,280 2019-06-24
12 1,832 1,800 1,800 1,813 2,562 4,642,984 2019-06-25
13 1,816 1,800 1,800 1,815 7,560 13,674,500 2019-06-26
14 1,825 1,805 1,825 1,824 1,022 1,845,138 2019-06-27
15 1,825 1,800 1,825 1,802 2,893 5,220,321 2019-06-28
16 1,825 1,819 1,825 1,824 1,215 2,213,086 2019-07-01
17 1,825 1,804 1,820 1,812 376 682,172 2019-07-02
18 1,820 1,819 1,820 1,819 202 367,440 2019-07-03
19 1,810 1,800 1,804 1,806 21,739 39,233,334 2019-07-04
20 1,818 1,770 1,818 1,777 701 1,245,566 2019-07-05
21 1,812 1,800 1,812 1,800 128 231,600 2019-07-08
22 1,813 1,813 1,813 1,813 10 18,130 2019-07-09
23 1,799 1,799 1,799 1,799 50 89,950 2019-07-10
24 1,770 1,650 1,770 1,700 13,290 22,729,250 2019-07-16
25 1,761 1,740 1,760 1,754 1,014 1,779,560 2019-07-17
26 1,763 1,762 1,762 1,763 403 710,324 2019-07-18
27 1,767 1,754 1,764 1,764 6,230 10,988,620 2019-07-19
28 1,800 1,720 1,799 1,775 1,446 2,567,732 2019-07-22
29 1,813 1,800 1,813 1,801 120 216,230 2019-07-23
30 1,820 1,780 1,800 1,805 3,558 6,419,919 2019-07-24
31 1,820 1,770 1,770 1,813 1,616 2,911,770 2019-07-25
32 1,820 1,805 1,809 1,816 3,233 5,851,067 2019-07-26
33 1,850 1,819 1,820 1,825 9,153 16,658,568 2019-07-29
34 1,900 1,820 1,825 1,829 1,447 2,655,310 2019-07-30
35 1,830 1,810 1,810 1,820 1,350 2,450,500 2019-07-31
36 1,830 1,810 1,810 1,825 3,714 6,767,405 2019-08-01
37 1,834 1,825 1,830 1,830 1,465 2,680,454 2019-08-02
38 1,899 1,827 1,827 1,866 2,970 5,523,850 2019-08-05
39 1,900 1,835 1,840 1,869 3,552 6,621,050 2019-08-06
40 1,890 1,830 1,850 1,876 5,264 9,792,610 2019-08-07
41 1,930 1,813 1,813 1,888 3,843 7,130,910 2019-08-08
42 1,900 1,840 1,850 1,891 2,750 5,101,000 2019-08-09
43 1,910 1,835 1,850 1,902 2,138 3,950,420 2019-08-12
44 1,920 1,840 1,840 1,913 3,520 6,523,000 2019-08-13
45 1,940 1,750 1,900 1,926 10,055 18,830,250 2019-08-14
46 1,920 1,918 1,920 1,920 105 201,560 2019-08-15
47 1,900 1,899 1,900 1,900 450 854,700 2019-08-16
48 1,918 1,800 1,825 1,873 7,215 13,511,460 2019-08-19
49 1,900 1,900 1,900 1,900 100 190,000 2019-08-20
50 1,918 1,890 1,900 1,901 1,389 2,639,702 2019-08-21
51 1,910 1,880 1,880 1,907 710 1,339,000 2019-08-22
52 1,909 1,890 1,890 1,909 1,695 3,210,665 2019-08-23
53 1,910 1,910 1,910 1,910 101 192,910 2019-08-26
54 1,910 1,905 1,905 1,910 2,649 5,055,090 2019-08-27
55 1,915 1,910 1,910 1,915 1,246 2,380,660 2019-08-28
56 1,920 1,900 1,900 1,916 480 919,200 2019-08-29
57 1,920 1,909 1,910 1,920 2,055 3,924,650 2019-08-30
58 1,925 1,750 1,920 1,925 2,182 4,014,470 2019-09-02
59 1,890 1,845 1,845 1,890 2,101 3,880,845 2019-09-04
60 1,850 1,800 1,850 1,850 851 1,573,850 2019-09-05
61 1,850 1,800 1,850 1,850 154 282,200 2019-09-06
62 1,920 1,810 1,810 1,920 57,783 104,613,834 2019-09-07
63 1,920 1,810 1,810 1,920 57,783 104,613,834 2019-09-07
64 1,925 1,900 1,925 1,925 600 1,146,180 2019-09-09
65 2,000 1,925 1,925 1,994 3,358 6,531,359 2019-09-10
66 1,994 1,970 1,970 1,990 621 1,229,524 2019-09-11
67 1,995 1,989 1,989 1,995 1,821 3,623,567 2019-09-12
68 1,995 1,995 1,995 1,995 15 29,925 2019-09-13
69 2,000 1,980 1,980 2,000 1,435 2,853,575 2019-09-16
70 1,999 1,990 1,990 1,999 252 501,930 2019-09-17
71 1,998 1,998 1,998 1,998 110 219,780 2019-09-18
72 1,999 1,998 1,998 1,999 240 479,570 2019-09-19
73 2,000 1,761 1,761 2,000 3,116 6,096,233 2019-09-20
74 2,000 1,997 1,997 2,000 704 1,406,538 2019-09-23
75 1,998 1,998 1,998 1,998 450 899,100 2019-09-24
76 1,999 1,900 1,900 1,999 4,330 8,282,440 2019-09-25
77 2,000 1,791 1,791 2,000 1,267 2,531,173 2019-09-26
78 1,998 1,800 1,900 1,998 28,012 52,754,139 2019-09-27
79 1,996 1,804 1,804 1,853 14,645 27,135,350 2019-09-30
80 1,995 1,949 1,949 1,995 440 866,490 2019-10-01
81 1,995 1,995 1,995 1,995 240 478,800 2019-10-02
82 1,998 1,950 1,995 1,998 6,420 12,761,600 2019-10-03
83 1,998 1,950 1,950 1,994 413 810,150 2019-10-04
84 1,998 1,998 1,998 1,998 100 199,800 2019-10-07
85 1,998 1,950 1,950 1,998 1,782 3,488,236 2019-10-08
86 2,020 1,835 1,998 2,002 10,175 20,349,599 2019-10-09
87 2,019 1,850 2,019 2,008 25,228 47,542,785 2019-10-10
88 2,020 2,007 2,007 2,017 1,434 2,882,872 2019-10-11
89 2,020 2,019 2,019 2,020 250 504,800 2019-10-14
90 2,049 2,000 2,000 2,048 410 832,300 2019-10-15
91 2,048 1,860 2,020 2,048 8,327 16,032,777 2019-10-16
92 2,043 2,020 2,020 2,043 414 841,448 2019-10-17
93 2,043 2,043 2,043 2,043 11 22,473 2019-10-18
94 2,044 1,872 2,043 1,958 5,071 9,935,667 2019-10-21
95 2,035 1,870 2,035 1,981 24,859 47,461,649 2019-10-22
96 2,000 1,995 2,000 2,000 3,210 6,414,320 2019-10-23
97 2,010 1,891 1,891 1,998 17,870 35,669,029 2019-10-24
98 1,999 1,915 1,999 1,999 1,040 2,075,600 2019-10-25
99 2,044 1,910 1,999 2,015 7,550 15,101,528 2019-10-28
100 2,044 2,042 2,044 2,043 370 755,990 2019-10-29
101 2,045 1,955 2,044 2,045 1,255 2,547,940 2019-10-30
102 2,047 2,044 2,044 2,047 550 1,124,900 2019-10-31
103 2,097 2,045 2,047 2,097 1,486 3,043,506 2019-11-01
104 2,099 1,967 1,967 2,069 1,260 2,557,045 2019-11-04
105 2,087 1,966 1,980 2,087 1,542 3,089,896 2019-11-05
106 2,050 2,049 2,049 2,050 321 657,859 2019-11-06
107 2,080 2,010 2,050 2,079 5,935 12,042,550 2019-11-07
108 2,081 2,080 2,080 2,081 65 135,250 2019-11-08
109 2,100 1,985 2,001 2,077 885 1,832,365 2019-11-11
110 2,100 2,090 2,090 2,100 650 1,364,200 2019-11-12
111 2,148 2,090 2,090 2,101 395 829,720 2019-11-13
112 2,102 2,001 2,020 2,102 5,002 10,033,094 2019-11-14
113 2,130 2,090 2,100 2,109 1,432 3,008,725 2019-11-15
114 2,088 2,020 2,020 2,054 100 205,400 2019-11-18
115 2,088 2,054 2,054 2,088 707 1,456,911 2019-11-19
116 2,150 2,088 2,088 2,114 1,340 2,802,450 2019-11-20
117 2,196 2,055 2,196 2,185 165 347,700 2019-11-21
118 2,150 2,150 2,150 2,150 95 204,250 2019-11-22
119 2,150 2,100 2,100 2,150 202 432,950 2019-11-25
120 2,150 2,041 2,150 2,150 330 693,150 2019-11-28
121 2,149 2,148 2,149 2,148 70 150,380 2019-11-29
122 2,150 2,147 2,147 2,150 3,540 7,604,560 2019-12-02
123 2,160 2,025 2,100 2,158 4,318 9,155,535 2019-12-03
124 2,178 1,835 2,178 2,162 102,691 189,001,989 2019-12-04
125 2,165 2,144 2,150 2,165 2,770 5,957,770 2019-12-05
126 2,192 2,145 2,165 2,167 1,413 3,062,005 2019-12-06
127 2,192 2,167 2,167 2,169 55 119,310 2019-12-09
128 2,180 2,180 2,180 2,180 60 130,800 2019-12-10
129 2,190 2,165 2,190 2,169 220 477,125 2019-12-11
130 2,190 2,170 2,190 2,170 159 345,260 2019-12-12
131 2,189 2,170 2,189 2,172 86 186,829 2019-12-13
132 2,188 2,172 2,188 2,174 20 43,550 2019-12-16
133 2,185 2,100 2,175 2,159 1,155 2,500,604 2019-12-17
134 2,193 2,182 2,182 2,192 3,100 6,779,666 2019-12-18
135 2,193 2,150 2,193 2,178 220 478,330 2019-12-19
136 2,192 2,179 2,192 2,179 75 163,650 2019-12-20
137 2,192 2,105 2,192 2,183 830 1,773,720 2019-12-23
138 2,189 2,100 2,104 2,185 5,258 11,337,290 2019-12-24
139 2,188 2,185 2,188 2,187 111 242,805 2019-12-25
140 2,189 2,180 2,180 2,189 270 590,720 2019-12-26
141 2,517 2,185 2,188 2,472 12,311 28,615,870 2019-12-27
142 2,519 2,215 2,519 2,220 3,517 7,867,388 2019-12-30
143 2,500 2,100 2,500 2,198 898 1,982,805 2019-12-31
144 2,380 2,195 2,380 2,200 401 899,950 2020-01-02
145 2,201 2,200 2,200 2,201 30 66,020 2020-01-03
146 2,207 2,203 2,203 2,204 610 1,344,700 2020-01-06
147 2,378 2,212 2,212 2,273 1,550 3,522,100 2020-01-07
148 2,400 2,215 2,215 2,400 701 1,665,626 2020-01-08
149 2,591 2,400 2,400 2,491 2,783 6,921,818 2020-01-09
150 2,831 2,470 2,600 2,584 12,355 32,884,498 2020-01-10
151 2,800 2,580 2,680 2,594 5,840 15,234,273 2020-01-13
152 2,605 2,520 2,600 2,535 3,120 7,916,280 2020-01-14
153 2,748 2,596 2,620 2,682 2,640 7,075,600 2020-01-15
154 2,650 2,630 2,650 2,643 150 396,500 2020-01-16
155 2,745 2,610 2,745 2,652 1,698 4,575,249 2020-01-17
156 2,999 2,614 2,650 2,652 773 2,137,117 2020-01-20
157 2,660 2,653 2,653 2,660 269 714,000 2020-01-21
158 2,708 2,663 2,707 2,664 756 2,017,404 2020-01-22
159 2,705 2,600 2,661 2,666 913 2,413,125 2020-01-23
160 2,680 2,601 2,680 2,667 60 160,000 2020-01-24
161 2,679 2,600 2,601 2,664 2,302 5,998,204 2020-01-27
162 2,670 2,592 2,670 2,602 3,441 8,961,090 2020-01-28
163 2,669 2,600 2,600 2,669 150 396,900 2020-01-29
164 2,704 2,587 2,670 2,658 182 484,320 2020-01-30
165 2,660 2,650 2,660 2,656 25 66,400 2020-01-31
166 2,665 2,550 2,650 2,651 1,030 2,692,475 2020-02-03
167 2,655 2,655 2,655 2,655 50 132,750 2020-02-04
168 2,660 2,500 2,650 2,660 394 1,029,020 2020-02-05
169 2,680 2,546 2,670 2,602 1,595 4,150,200 2020-02-06
170 2,649 2,471 2,649 2,582 2,592 6,694,041 2020-02-07
171 2,648 2,648 2,648 2,648 30 79,440 2020-02-10
172 2,649 2,555 2,649 2,612 147 384,223 2020-02-11
173 2,648 2,600 2,600 2,648 1,090 2,848,100 2020-02-12
174 2,650 2,610 2,648 2,643 2,763 7,268,967 2020-02-13
175 2,650 2,650 2,650 2,650 70 185,500 2020-02-14
176 2,692 2,650 2,650 2,668 130 346,600 2020-02-17
177 2,660 2,640 2,640 2,651 1,535 4,063,800 2020-02-18
178 2,692 2,650 2,660 2,659 851 2,262,792 2020-02-19
179 2,692 2,600 2,692 2,612 80 209,360 2020-02-20
180 2,688 2,600 2,600 2,652 1,146 2,980,688 2020-02-21
181 2,684 2,610 2,630 2,656 120 318,130 2020-02-27
182 2,660 2,600 2,630 2,660 3,850 10,033,500 2020-02-28
183 2,669 2,660 2,660 2,663 14 37,285 2020-03-02
184 2,669 2,660 2,669 2,660 40 106,670 2020-03-03
185 2,670 2,595 2,595 2,633 2,012 5,290,550 2020-03-04
186 2,659 2,630 2,630 2,659 832 2,196,563 2020-03-05
187 2,600 2,512 2,600 2,585 84,940 213,713,325 2020-03-06
188 2,659 2,550 2,550 2,587 4,320 11,220,294 2020-03-09
189 2,610 2,510 2,580 2,553 58,080 149,765,800 2020-03-10
190 2,570 2,550 2,550 2,570 339 865,050 2020-03-11
191 2,610 2,570 2,570 2,600 485 1,247,820 2020-03-12
192 2,610 2,605 2,610 2,609 850 2,217,990 2020-03-13
193 2,635 2,610 2,635 2,615 170 444,700 2020-03-16
194 2,610 2,600 2,600 2,600 1,080 2,808,100 2020-03-17
195 2,605 2,600 2,600 2,605 727 1,890,700 2020-03-18
196 2,605 2,603 2,605 2,605 60 156,280 2020-03-19
197 2,600 2,521 2,600 2,600 145 376,190 2020-03-20
198 2,600 2,590 2,590 2,600 876 2,271,440 2020-03-23
199 2,575 2,500 2,525 2,575 17,093 42,747,660 2020-03-24
200 2,579 2,401 2,472 2,579 684 1,719,889 2020-03-25
201 2,580 2,407 2,500 2,500 1,377 3,456,749 2020-03-26
202 2,500 2,400 2,403 2,500 1,124 2,743,051 2020-03-27
203 2,500 2,499 2,500 2,500 570 1,424,500 2020-03-30
204 2,500 2,500 2,500 2,500 20 50,000 2020-03-31
205 2,499 2,450 2,498 2,498 653 1,607,777 2020-04-01
206 2,498 2,497 2,497 2,498 20 49,950 2020-04-02
207 2,489 2,400 2,450 2,489 1,344 3,249,750 2020-04-03
208 2,490 2,490 2,490 2,490 20 49,800 2020-04-06
209 2,490 2,490 2,490 2,490 10 24,900 2020-04-07
210 2,490 2,490 2,490 2,490 30 74,700 2020-04-08
211 2,490 2,490 2,490 2,490 10 24,900 2020-04-09
212 2,490 2,490 2,490 2,490 20 49,800 2020-04-10
213 2,490 2,470 2,470 2,490 70 173,300 2020-04-13
214 2,490 2,485 2,485 2,490 57 141,745 2020-04-14
215 2,490 2,490 2,490 2,490 10 24,900 2020-04-15
216 2,490 2,291 2,490 2,490 50 122,510 2020-04-16
217 2,490 2,485 2,490 2,490 170 422,550 2020-04-17
218 2,494 2,490 2,490 2,490 1,001 2,492,494 2020-04-20
219 2,550 2,495 2,550 2,495 1,177 2,998,600 2020-04-21
220 2,500 2,495 2,495 2,500 160 399,750 2020-04-22
221 2,505 2,505 2,505 2,505 100 250,500 2020-04-23
222 2,510 2,510 2,510 2,510 20 50,200 2020-04-24
223 2,510 2,510 2,510 2,510 3 7,530 2020-04-27
224 2,621 2,621 2,621 2,621 1 2,621 2020-04-28
225 2,670 2,510 2,510 2,510 846 2,214,479 2020-04-29
226 2,560 2,512 2,550 2,512 155 396,060 2020-04-30
227 2,600 2,450 2,512 2,516 50 125,720 2020-05-01
228 2,518 2,518 2,518 2,518 5 12,590 2020-05-04
229 2,518 2,518 2,518 2,518 10 25,180 2020-05-05
230 2,600 2,600 2,600 2,600 5 13,000 2020-05-06
231 2,600 2,550 2,600 2,550 503 1,307,550 2020-05-07
232 2,550 2,550 2,550 2,550 20 51,000 2020-05-08
233 2,600 2,500 2,600 2,550 2 5,100 2020-05-11
234 2,550 2,520 2,520 2,527 70 176,880 2020-05-12
235 2,525 2,525 2,525 2,525 2 5,050 2020-05-13
236 2,525 2,525 2,525 2,525 1 2,525 2020-05-14
237 2,524 2,520 2,520 2,524 20 50,440 2020-05-15
238 2,525 2,525 2,525 2,525 10 25,250 2020-05-18
239 2,525 2,525 2,525 2,525 10 25,250 2020-05-19
240 2,526 2,526 2,526 2,526 5 12,630 2020-05-20
241 2,525 2,525 2,525 2,525 5 12,625 2020-05-21
242 2,520 2,520 2,520 2,520 2 5,040 2020-05-22
243 2,525 2,525 2,525 2,525 4 10,100 2020-05-25
244 2,525 2,525 2,525 2,525 5 12,625 2020-05-26
245 2,500 2,500 2,500 2,500 10 25,000 2020-05-27
246 2,500 2,500 2,500 2,500 5 12,500 2020-05-28
247 2,500 2,500 2,500 2,500 10 25,000 2020-05-29
248 2,500 2,500 2,500 2,500 5 12,500 2020-06-02
249 2,500 2,500 2,500 2,500 10 25,000 2020-06-03
250 2,500 2,500 2,500 2,500 15 37,500 2020-06-04
251 2,515 2,500 2,500 2,505 30 75,150 2020-06-08
252 2,515 2,515 2,515 2,515 5 12,575 2020-06-09
253 2,510 2,510 2,510 2,510 10 25,100 2020-06-10
254 2,515 2,515 2,515 2,515 5 12,575 2020-06-11
255 2,500 2,500 2,500 2,500 5 12,500 2020-06-12
256 2,500 2,400 2,500 2,401 34 82,927 2020-06-15
257 2,500 2,498 2,500 2,498 10 24,990 2020-06-16
258 2,498 2,498 2,498 2,498 5 12,490 2020-06-17
259 2,498 2,498 2,498 2,498 10 24,980 2020-06-18
260 2,498 2,449 2,497 2,498 3,123 7,799,974 2020-06-19
261 2,498 2,447 2,447 2,498 7,149 17,603,689 2020-06-22
262 2,498 2,497 2,497 2,498 5,188 12,958,724 2020-06-23
263 2,500 2,498 2,498 2,500 2,693 6,727,354 2020-06-25
264 2,515 2,500 2,500 2,515 118 295,980 2020-06-26
265 2,514 2,514 2,514 2,514 60 150,840 2020-06-29
266 2,514 2,514 2,514 2,514 30 75,420 2020-06-30
267 2,514 2,514 2,514 2,514 115 289,110 2020-07-01
268 2,514 2,514 2,514 2,514 15 37,710 2020-07-02
269 2,514 2,514 2,514 2,514 30 75,420 2020-07-03
270 2,515 2,514 2,514 2,515 800 2,011,250 2020-07-06
271 2,515 2,515 2,515 2,515 1,265 3,181,475 2020-07-07
272 2,516 2,513 2,514 2,515 8,705 21,894,035 2020-07-08
273 2,515 2,500 2,515 2,510 952 2,380,620 2020-07-09
274 2,513 2,513 2,513 2,513 80 201,040 2020-07-10
275 2,513 2,513 2,513 2,513 20 50,260 2020-07-16
276 2,520 2,514 2,514 2,515 9,087 22,863,380 2020-07-17
277 2,515 2,510 2,510 2,510 2,160 5,421,900 2020-07-20
278 2,510 2,510 2,510 2,510 35 87,850 2020-07-21
279 2,510 2,510 2,510 2,510 120 301,200 2020-07-22
280 2,510 2,510 2,510 2,510 20 50,200 2020-07-23
281 2,535 2,406 2,406 2,519 5,824 14,600,997 2020-07-24
282 2,520 2,520 2,520 2,520 10 25,200 2020-07-27
283 2,540 2,520 2,520 2,528 2,050 5,181,250 2020-07-28
284 2,530 2,500 2,500 2,529 4,200 10,534,400 2020-07-29
285 2,625 2,529 2,529 2,535 1,700 4,309,400 2020-07-30
286 2,535 2,520 2,530 2,535 94 237,070 2020-07-31
287 2,538 2,535 2,535 2,538 600 1,522,500 2020-08-03
288 2,542 2,537 2,540 2,541 4,800 12,195,200 2020-08-04
289 2,552 2,545 2,545 2,550 810 2,065,050 2020-08-05
290 2,590 2,558 2,560 2,577 498 1,280,940 2020-08-06
291 2,628 2,600 2,628 2,600 103 267,884 2020-08-07
292 2,629 2,615 2,615 2,620 155 405,965 2020-08-10
293 2,629 2,610 2,610 2,626 1,190 3,124,910 2020-08-11
294 2,628 2,600 2,600 2,626 263 690,400 2020-08-12
295 2,849 2,620 2,627 2,650 2,047 5,424,306 2020-08-13
296 2,650 2,650 2,650 2,650 110 291,500 2020-08-14
297 2,670 2,600 2,600 2,652 489 1,295,900 2020-08-17
298 2,652 2,650 2,650 2,652 110 291,620 2020-08-18
299 2,655 2,650 2,650 2,654 190 504,100 2020-08-19
300 2,847 2,629 2,847 2,655 211 556,367 2020-08-20
301 2,655 2,650 2,655 2,655 203 538,465 2020-08-21
302 2,655 2,654 2,654 2,655 820 2,176,300 2020-08-24
303 2,655 2,655 2,655 2,655 24 63,720 2020-08-25
304 2,655 2,640 2,655 2,655 190 503,150 2020-08-26
305 2,655 2,655 2,655 2,655 123 326,565 2020-08-27
306 2,655 2,655 2,655 2,655 30 79,650 2020-08-28
307 2,655 2,645 2,655 2,655 300 794,800 2020-08-31
308 2,658 2,640 2,645 2,658 149 394,125 2020-09-01
309 2,655 2,550 2,655 2,655 10,160 25,976,990 2020-09-02
310 2,655 2,645 2,655 2,655 90 238,850 2020-09-03
311 2,654 2,654 2,654 2,654 55 145,970 2020-09-04
312 2,654 2,561 2,561 2,654 465 1,224,798 2020-09-07
313 2,655 2,654 2,654 2,655 435 1,154,560 2020-09-08
314 2,655 2,645 2,655 2,655 33 87,585 2020-09-09
315 2,655 2,655 2,655 2,655 56 148,680 2020-09-10
316 2,660 2,654 2,655 2,660 4,787 12,710,230 2020-09-11
317 2,700 2,650 2,665 2,675 325 869,250 2020-09-14
318 2,700 2,674 2,674 2,682 3,230 8,662,720 2020-09-15
319 2,682 2,680 2,682 2,682 70 187,730 2020-09-16
320 2,682 2,682 2,682 2,682 26 69,732 2020-09-17
321 2,700 2,682 2,682 2,691 2,267 6,101,094 2020-09-18
322 2,691 2,680 2,680 2,691 104 279,820 2020-09-21
323 2,691 2,691 2,691 2,691 2 5,382 2020-09-22
324 2,691 2,650 2,691 2,674 19 50,840 2020-09-23
325 2,710 2,670 2,700 2,700 5,990 16,037,800 2020-09-24
326 2,700 2,700 2,700 2,700 5 13,500 2020-09-25
327 2,715 2,700 2,700 2,713 460 1,247,775 2020-09-28
328 2,750 2,750 2,750 2,750 198 544,500 2020-09-29
329 2,800 2,749 2,749 2,800 715 1,975,917 2020-09-30
330 2,810 2,800 2,800 2,805 120 336,097 2020-10-01
331 2,839 2,651 2,713 2,810 2,458 6,905,111 2020-10-02
332 2,810 2,810 2,810 2,810 4 11,240 2020-10-05
333 2,820 2,810 2,820 2,818 60 169,100 2020-10-06
334 2,846 2,820 2,820 2,841 186 526,143 2020-10-07
335 2,847 2,846 2,846 2,847 80 227,710 2020-10-08
336 2,850 2,835 2,835 2,850 381 1,085,531 2020-10-09
337 2,840 2,840 2,840 2,840 4 11,360 2020-10-12
338 2,860 2,840 2,840 2,859 500 1,429,597 2020-10-13
339 2,880 2,860 2,860 2,877 154 442,516 2020-10-14
340 2,880 2,850 2,850 2,855 171 490,860 2020-10-16
341 2,870 2,855 2,855 2,864 200 572,750 2020-10-19
342 2,880 2,855 2,855 2,864 63 180,340 2020-10-20
343 2,865 2,865 2,865 2,865 1 2,865 2020-10-21
344 2,865 2,865 2,865 2,865 10 28,650 2020-10-22
345 2,900 2,865 2,865 2,898 190 548,950 2020-10-23
346 2,900 2,890 2,890 2,900 5 14,480 2020-10-26
347 2,900 2,899 2,899 2,900 52 150,798 2020-10-27
348 2,920 2,905 2,919 2,905 169 493,342 2020-10-28
349 2,900 2,900 2,900 2,900 1 2,900 2020-10-29
350 2,920 2,900 2,920 2,914 140 408,300 2020-10-30
351 2,900 2,860 2,860 2,900 8 22,960 2020-11-02
352 3,000 2,850 2,860 2,940 830 2,435,581 2020-11-03
353 2,920 2,920 2,920 2,920 17 49,640 2020-11-04
354 2,925 2,925 2,925 2,925 28 81,900 2020-11-05
355 2,930 2,920 2,920 2,927 242 708,315 2020-11-06
356 2,910 2,905 2,910 2,907 20 58,150 2020-11-09
357 2,909 2,900 2,900 2,909 22 63,980 2020-11-10
358 2,909 2,909 2,909 2,909 2 5,818 2020-11-11
359 2,920 2,910 2,910 2,915 11 32,070 2020-11-12
360 2,909 2,909 2,909 2,909 4 11,636 2020-11-13
361 2,910 2,860 2,860 2,910 14 40,090 2020-11-17
362 2,910 2,910 2,910 2,910 23 66,930 2020-11-18
363 2,920 2,909 2,909 2,918 135 393,890 2020-11-19
364 2,914 2,909 2,909 2,914 13 37,832 2020-11-20
365 2,910 2,910 2,910 2,910 5 14,550 2020-11-23
366 2,909 2,909 2,909 2,909 10 29,090 2020-11-24
367 2,910 2,903 2,903 2,910 460 1,335,450 2020-11-25
368 2,910 2,801 2,908 2,900 125 362,540 2020-11-27
369 2,910 2,800 2,908 2,910 1,082 3,038,886 2020-11-30
370 2,919 2,919 2,919 2,919 1 2,919 2020-12-01
371 2,920 2,920 2,920 2,920 42 122,640 2020-12-02
372 2,919 2,909 2,909 2,919 150 436,850 2020-12-03
373 2,920 2,919 2,919 2,920 360 1,051,050 2020-12-07
374 2,920 2,919 2,919 2,920 70 204,350 2020-12-08
375 2,919 2,850 2,919 2,850 258 740,852 2020-12-09
376 2,920 2,919 2,919 2,920 230 671,550 2020-12-10
377 2,919 2,910 2,919 2,913 219 638,190 2020-12-11
378 2,920 2,920 2,920 2,920 5 14,600 2020-12-14
379 2,920 2,900 2,920 2,920 260 757,200 2020-12-15
380 2,920 2,900 2,920 2,920 85 248,100 2020-12-16
381 2,920 2,850 2,850 2,920 1,171 3,381,500 2020-12-17
382 2,920 2,920 2,920 2,920 260 759,200 2020-12-18
383 2,920 2,919 2,919 2,920 145 423,325 2020-12-21
384 2,920 2,920 2,920 2,920 158 461,360 2020-12-22
385 2,920 2,920 2,920 2,920 5 14,600 2020-12-23
386 2,920 2,919 2,920 2,920 93 271,550 2020-12-24
387 2,920 2,920 2,920 2,920 100 292,000 2020-12-25
388 2,920 2,920 2,920 2,920 65 189,800 2020-12-28
389 2,920 2,910 2,910 2,920 1,159 3,374,146 2020-12-30
390 2,969 2,920 2,920 2,961 2,530 7,387,845 2020-12-31
391 2,960 2,960 2,960 2,960 10 29,600 2021-01-04
392 2,950 2,900 2,900 2,950 43 125,200 2021-01-05
393 2,950 2,821 2,950 2,949 564 1,663,151 2021-01-06
394 2,950 2,950 2,950 2,950 20 59,000 2021-01-07
395 2,950 2,830 2,950 2,950 2,846 8,205,700 2021-01-08
396 2,950 2,880 2,900 2,950 47 136,410 2021-01-11
397 2,950 2,850 2,900 2,950 341 978,351 2021-01-12
398 2,950 2,950 2,950 2,950 120 354,000 2021-01-13
399 2,940 2,800 2,900 2,935 9,203 26,157,260 2021-01-14
400 2,939 2,939 2,939 2,939 5 14,695 2021-01-15
401 2,940 2,939 2,939 2,940 517 1,519,958 2021-01-18
402 2,940 2,910 2,910 2,940 153 449,730 2021-01-19
403 2,940 2,900 2,900 2,940 223 649,576 2021-01-20
404 2,940 2,855 2,940 2,940 907 2,645,410 2021-01-21
405 2,950 2,928 2,929 2,950 550 1,613,531 2021-01-22
406 2,950 2,935 2,950 2,950 280 824,260 2021-01-25
407 2,950 2,950 2,950 2,950 38 112,100 2021-01-26
408 2,940 2,780 2,910 2,940 5,865 16,376,085 2021-01-27
409 2,930 2,700 2,800 2,930 3,342 9,266,282 2021-01-28
410 2,920 2,919 2,919 2,920 987 2,881,998 2021-01-29
411 2,919 2,909 2,919 2,910 455 1,324,053 2021-02-01
412 2,919 2,900 2,919 2,902 2,111 6,125,365 2021-02-02
413 2,905 2,800 2,900 2,887 412 1,195,157 2021-02-03
414 2,900 2,887 2,888 2,900 553 1,599,654 2021-02-04
415 2,900 2,900 2,900 2,900 60 174,000 2021-02-05
416 2,929 2,929 2,929 2,929 33 96,657 2021-02-08
417 2,900 2,900 2,900 2,900 90 261,000 2021-02-09
418 2,939 2,939 2,939 2,939 150 440,850 2021-02-10
419 2,900 2,900 2,900 2,900 10 29,000 2021-02-11
420 2,900 2,900 2,900 2,900 170 493,000 2021-02-15
421 2,900 2,899 2,900 2,900 162 469,747 2021-02-16
422 2,920 2,800 2,800 2,920 107 303,300 2021-02-17
423 2,920 2,920 2,920 2,920 40 116,800 2021-02-18
424 2,940 2,900 2,900 2,916 23 67,060 2021-02-19
425 2,940 2,925 2,925 2,928 415 1,215,225 2021-02-22
426 2,940 2,900 2,938 2,923 2,400 7,033,939 2021-02-23
427 2,900 2,900 2,900 2,900 11 31,900 2021-02-24
428 2,900 2,780 2,900 2,862 19 54,380 2021-02-25
429 2,850 2,840 2,840 2,846 400 1,138,500 2021-02-26
430 3,272 3,005 3,005 3,235 8,378 26,110,940 2021-03-01
431 3,250 3,110 3,200 3,180 612 1,965,727 2021-03-02
432 3,320 3,120 3,300 3,316 1,898 6,254,470 2021-03-03
433 3,315 3,200 3,300 3,200 167 546,545 2021-03-04
434 3,299 3,230 3,230 3,299 473 1,547,799 2021-03-05
435 3,299 3,290 3,290 3,299 956 3,153,429 2021-03-09
436 3,299 3,290 3,296 3,290 1,005 3,307,281 2021-03-10
437 3,299 3,120 3,299 3,134 3,979 12,469,571 2021-03-11
438 3,299 3,250 3,298 3,294 2,127 7,006,533 2021-03-12
439 3,297 3,002 3,294 3,031 1,349 4,209,818 2021-03-15
440 3,300 3,150 3,300 3,197 625 2,000,500 2021-03-16
441 3,200 3,180 3,200 3,199 209 668,620 2021-03-17
442 3,180 3,180 3,180 3,180 50 159,000 2021-03-18
443 3,280 3,200 3,280 3,200 141 451,280 2021-03-19
444 3,200 3,180 3,180 3,183 118 340,420 2021-03-22
445 3,199 2,850 3,199 3,100 22,640 64,723,739 2021-03-23
446 3,090 3,040 3,090 3,040 115 350,450 2021-03-24
447 3,035 3,000 3,000 3,021 235 706,750 2021-03-25
448 3,070 3,000 3,020 3,061 882 2,685,050 2021-03-26
449 3,150 3,090 3,090 3,150 123 381,450 2021-03-29
450 3,185 3,185 3,185 3,185 30 95,550 2021-03-30
451 3,185 3,185 3,185 3,185 25 79,625 2021-03-31
452 3,100 3,100 3,100 3,100 319 988,900 2021-04-01
453 3,191 3,075 3,100 3,099 185 573,342 2021-04-02
454 3,100 3,100 3,100 3,100 97 300,700 2021-04-05
455 3,150 3,000 3,075 3,111 1,264 3,901,355 2021-04-06
456 3,190 3,190 3,190 3,190 37 118,030 2021-04-08
457 3,150 3,120 3,120 3,150 263 821,160 2021-04-09
458 3,300 2,900 3,150 2,940 20,461 60,185,469 2021-04-12
459 3,051 2,850 2,950 3,007 13,091 37,404,102 2021-04-13
460 3,150 3,100 3,150 3,150 286 889,185 2021-04-14
461 3,197 3,050 3,150 3,160 811 2,556,585 2021-04-15
462 3,006 2,850 3,006 2,859 24,488 70,002,780 2021-04-16
463 3,198 3,000 3,000 3,125 1,581 4,881,216 2021-04-19
464 3,189 3,100 3,100 3,189 3,032 9,621,369 2021-04-20
465 3,195 3,100 3,140 3,190 2,600 8,184,860 2021-04-21
466 3,195 3,100 3,195 3,136 902 2,829,725 2021-04-22
467 3,298 3,190 3,190 3,259 3,633 11,770,159 2021-04-23
468 3,300 3,250 3,280 3,290 6,639 21,779,670 2021-04-26
469 3,349 3,300 3,300 3,308 1,402 4,632,223 2021-04-27
470 3,365 3,315 3,330 3,343 1,543 5,165,629 2021-04-28
471 3,355 3,330 3,350 3,332 1,626 5,427,830 2021-04-29
472 3,500 3,333 3,333 3,386 3,220 10,864,453 2021-04-30
473 3,400 3,300 3,400 3,320 2,366 7,890,820 2021-05-03
474 3,330 3,250 3,300 3,289 420 1,381,700 2021-05-04
475 3,290 3,250 3,290 3,270 756 2,472,450 2021-05-05
476 3,384 3,260 3,384 3,273 550 1,801,400 2021-05-06
477 3,350 3,180 3,273 3,251 1,540 4,980,715 2021-05-07
478 3,349 3,191 3,349 3,255 163 531,155 2021-05-10
479 3,255 3,180 3,255 3,197 1,161 3,711,970 2021-05-11
480 3,249 3,145 3,151 3,203 2,016 6,429,704 2021-05-12
481 3,200 3,200 3,200 3,200 50 160,000 2021-05-13
482 3,210 3,200 3,210 3,203 153 490,100 2021-05-14
483 3,248 3,106 3,106 3,248 22 71,172 2021-05-17
484 3,250 3,207 3,248 3,242 332 1,076,714 2021-05-18
485 3,250 3,200 3,250 3,207 405 1,299,486 2021-05-19
486 3,200 3,150 3,200 3,163 1,990 6,337,530 2021-05-20
487 3,199 3,150 3,150 3,199 220 699,125 2021-05-21
488 3,199 3,199 3,199 3,199 130 415,870 2021-05-24
489 3,198 3,100 3,109 3,131 1,907 5,950,839 2021-05-25
490 3,159 2,800 3,159 2,900 9,104 25,735,049 2021-05-27
491 3,050 2,900 3,050 2,901 61,142 177,369,672 2021-05-28
492 3,000 3,000 3,000 3,000 62 186,000 2021-05-31
493 3,000 2,950 3,000 2,950 122 361,000 2021-06-02
494 3,000 2,950 3,000 2,950 630 1,872,550 2021-06-03
495 3,000 2,950 3,000 2,955 1,037 3,068,950 2021-06-04
496 3,000 2,900 2,906 2,922 120 350,336 2021-06-07
497 2,950 2,950 2,950 2,950 150 442,500 2021-06-08
498 3,050 2,901 2,925 3,050 453 1,331,574 2021-06-10
499 3,148 2,950 3,020 3,081 558 1,689,750 2021-06-11
500 3,145 3,100 3,145 3,115 148 461,380 2021-06-14
501 3,139 2,960 3,139 3,116 592 1,772,590 2021-06-15
502 3,137 3,110 3,137 3,130 130 406,110 2021-06-16
503 3,136 3,130 3,136 3,132 120 375,920 2021-06-17
504 3,134 3,133 3,133 3,134 24 75,212 2021-06-18
505 3,134 3,000 3,133 3,039 81 246,138 2021-06-21
506 3,050 2,980 3,000 3,050 320 960,440 2021-06-22
507 3,130 3,120 3,120 3,125 42 131,240 2021-06-23
508 3,130 3,130 3,130 3,130 10 31,300 2021-06-24
509 3,130 3,130 3,130 3,130 120 375,600 2021-06-25
510 3,136 3,100 3,136 3,110 65 202,940 2021-06-28
511 3,137 3,001 3,136 3,059 571 1,772,147 2021-06-29
512 3,137 3,004 3,004 3,117 124 383,148 2021-06-30
513 3,139 3,139 3,139 3,139 39 122,421 2021-07-01
514 3,150 3,150 3,150 3,150 3 9,450 2021-07-02
515 3,191 3,065 3,140 3,191 46 142,394 2021-07-05
516 3,110 3,066 3,110 3,091 87 268,942 2021-07-06
517 3,110 3,100 3,110 3,100 419 1,298,950 2021-07-07
518 3,100 3,080 3,080 3,100 140 431,960 2021-07-08
519 3,100 3,090 3,100 3,097 857 2,655,020 2021-07-09
520 3,115 3,114 3,115 3,114 107 333,205 2021-07-19
521 3,100 3,100 3,100 3,100 61 189,100 2021-07-20
522 3,100 3,100 3,100 3,100 44 136,400 2021-07-21
523 3,180 3,110 3,110 3,180 531 1,658,875 2021-07-22
524 3,200 3,190 3,191 3,197 1,365 4,366,409 2021-07-23
525 3,200 3,121 3,121 3,200 208 651,538 2021-07-24
526 3,200 3,200 3,200 3,200 1,421 4,547,200 2021-07-26
527 3,200 3,195 3,200 3,199 117 374,255 2021-07-27
528 3,200 3,195 3,195 3,195 355 1,134,525 2021-07-28
529 3,200 3,195 3,195 3,200 155 495,975 2021-07-29
530 3,215 3,195 3,201 3,215 334 1,068,040 2021-07-30
531 3,196 3,121 3,196 3,125 382 1,218,234 2021-08-02
532 3,125 3,121 3,121 3,125 19 59,367 2021-08-03
533 3,125 3,121 3,121 3,124 385 1,202,837 2021-08-04
534 3,150 3,150 3,150 3,150 6 18,900 2021-08-05
535 3,195 3,150 3,180 3,195 81 258,000 2021-08-06
536 3,240 3,200 3,200 3,221 465 1,495,850 2021-08-09
537 3,240 3,240 3,240 3,240 1 3,240 2021-08-10
538 3,250 3,239 3,239 3,245 179 581,082 2021-08-11
539 3,245 3,235 3,245 3,245 350 1,134,470 2021-08-12
540 3,260 3,245 3,245 3,250 1,199 3,895,680 2021-08-13
541 3,270 3,250 3,268 3,251 1,070 3,486,492 2021-08-16
542 3,253 3,250 3,250 3,252 49 159,325 2021-08-17
543 3,260 3,260 3,260 3,260 49 159,740 2021-08-18
544 3,250 3,235 3,250 3,236 843 2,728,155 2021-08-19
545 3,248 3,100 3,235 3,156 1,008 3,194,026 2021-08-20
546 3,160 3,001 3,010 3,160 225 685,275 2021-08-23
547 3,150 3,100 3,150 3,140 6,597 20,459,540 2021-08-24
548 3,140 3,100 3,100 3,133 713 2,217,620 2021-08-25
549 3,130 3,020 3,100 3,100 1,593 4,877,050 2021-08-26
550 3,135 3,090 3,135 3,090 836 2,595,595 2021-08-27
551 3,100 3,022 3,081 3,097 3,059 9,353,568 2021-08-30
552 3,100 3,100 3,100 3,100 72 223,200 2021-08-31
553 3,099 3,030 3,099 3,098 940 2,912,696 2021-09-01
554 3,098 3,085 3,090 3,090 826 2,551,868 2021-09-02
555 3,100 3,098 3,098 3,099 48 148,744 2021-09-03
556 3,130 3,100 3,100 3,130 2,497 7,741,300 2021-09-06
557 3,215 3,100 3,150 3,171 1,217 3,856,260 2021-09-07
558 3,200 3,150 3,150 3,200 489 1,550,000 2021-09-08
559 3,297 3,200 3,200 3,257 3,366 10,930,670 2021-09-09
560 3,350 3,298 3,298 3,317 1,029 3,402,400 2021-09-10
561 3,380 3,330 3,340 3,349 533 1,784,576 2021-09-13
562 3,390 3,350 3,379 3,379 830 2,801,952 2021-09-14
563 3,390 3,356 3,356 3,386 300 1,015,878 2021-09-15
564 3,390 3,390 3,390 3,390 81 274,590 2021-09-16
565 3,395 3,356 3,395 3,378 228 770,160 2021-09-17
566 3,390 3,385 3,390 3,389 151 511,775 2021-09-20
567 3,385 3,384 3,384 3,384 293 991,658 2021-09-21
568 3,385 3,340 3,385 3,349 106 355,889 2021-09-22
569 3,389 3,350 3,350 3,363 174 585,242 2021-09-23
570 3,389 3,389 3,389 3,389 310 1,050,590 2021-09-24
571 3,389 3,382 3,389 3,383 139 470,284 2021-09-27
572 3,383 3,340 3,383 3,340 1,551 5,201,873 2021-09-28
573 3,383 3,383 3,383 3,383 9 30,447 2021-09-29
574 3,383 3,382 3,383 3,382 548 1,853,424 2021-09-30
575 3,381 3,300 3,381 3,311 255 844,291 2021-10-01
576 3,300 3,290 3,300 3,300 264 870,170 2021-10-04
577 3,300 3,295 3,300 3,300 2,518 8,308,850 2021-10-05
578 3,300 3,290 3,300 3,300 275 906,660 2021-10-06
579 3,300 3,100 3,290 3,282 21,665 71,087,740 2021-10-07
580 3,370 3,280 3,300 3,370 1,585 5,205,850 2021-10-08
581 3,370 3,300 3,370 3,360 1,070 3,535,400 2021-10-11
582 3,370 3,370 3,370 3,370 84 283,080 2021-10-12
583 3,380 3,300 3,380 3,325 371 1,239,160 2021-10-13
584 3,380 3,300 3,370 3,315 201 670,880 2021-10-14
585 3,382 3,300 3,300 3,382 115 388,460 2021-10-15
586 3,382 3,200 3,200 3,380 462 1,498,500 2021-10-18
587 3,382 3,382 3,382 3,382 313 1,058,566 2021-10-19
588 3,380 3,380 3,380 3,380 41 138,580 2021-10-20
589 3,382 3,300 3,382 3,300 59 196,996 2021-10-21
590 3,300 3,100 3,100 3,300 329 1,069,500 2021-10-22
591 3,300 3,300 3,300 3,300 8 26,400 2021-10-25
592 3,300 3,215 3,220 3,300 257 833,107 2021-10-26
593 3,299 3,290 3,290 3,295 259 853,370 2021-10-27
594 3,299 3,270 3,299 3,299 344 1,133,580 2021-10-28
595 3,299 3,270 3,299 3,270 68 222,853 2021-10-29
596 3,300 3,275 3,299 3,300 245 807,857 2021-11-01
597 3,270 3,250 3,270 3,270 780 2,550,580 2021-11-02
598 3,300 3,150 3,250 3,150 150 487,050 2021-11-03
599 3,290 2,900 2,900 3,290 14,064 41,888,550 2021-11-04
600 3,290 3,000 3,150 3,285 231 733,450 2021-11-08
601 3,300 3,289 3,290 3,296 342 1,125,580 2021-11-09
602 3,298 3,298 3,298 3,298 50 164,900 2021-11-10
603 3,300 3,100 3,100 3,300 53 170,300 2021-11-11
604 3,300 3,300 3,300 3,300 20 66,000 2021-11-12
605 3,300 3,299 3,300 3,300 437 1,442,099 2021-11-15
606 3,299 3,299 3,299 3,299 7 23,093 2021-11-16
607 3,200 3,200 3,200 3,200 230 736,000 2021-11-17
608 3,300 3,000 3,200 3,300 4,042 12,319,400 2021-11-18
609 3,300 3,200 3,200 3,300 322 1,062,100 2021-11-19
610 3,299 3,100 3,100 3,299 151 482,225 2021-11-22
611 3,300 3,050 3,050 3,300 68 208,650 2021-11-23
612 3,300 3,300 3,300 3,300 10 33,000 2021-11-24
613 3,299 3,190 3,299 3,250 7,053 22,532,887 2021-11-25
614 3,250 3,100 3,250 3,163 3,610 11,417,500 2021-11-29
615 3,300 3,250 3,250 3,300 3,475 11,295,000 2021-11-30
616 3,300 3,000 3,000 3,300 430 1,387,700 2021-12-01
617 3,299 3,299 3,299 3,299 30 98,970 2021-12-02
618 3,300 3,002 3,002 3,300 3,661 12,058,130 2021-12-06
619 3,390 3,390 3,390 3,390 70 237,300 2021-12-07
620 3,300 3,000 3,200 3,009 5,045 15,948,500 2021-12-08
621 3,300 3,150 3,150 3,300 11,488 36,833,110 2021-12-09
622 3,300 3,200 3,200 3,300 4,045 13,048,500 2021-12-10
623 3,350 3,200 3,200 3,350 10,255 33,433,400 2021-12-13
624 3,380 3,009 3,350 3,380 1,520 5,061,181 2021-12-14
625 3,380 3,150 3,150 3,360 290 966,350 2021-12-15
626 3,389 3,200 3,200 3,389 10,788 35,104,890 2021-12-16
627 3,400 3,389 3,389 3,394 1,280 4,339,250 2021-12-17
628 3,400 3,300 3,300 3,400 223 758,100 2021-12-20
629 3,300 3,300 3,300 3,300 1,858 6,131,400 2021-12-21
630 3,400 3,100 3,100 3,400 7,788 25,592,800 2021-12-22
631 3,450 3,400 3,400 3,449 16,191 55,411,700 2021-12-23
632 3,675 3,570 3,570 3,673 13,805 49,984,750 2021-12-24
633 3,800 3,673 3,800 3,742 10,077 37,709,203 2021-12-27
634 4,000 3,800 3,800 3,945 7,388 28,529,340 2021-12-28
635 4,050 3,900 4,000 4,041 15,058 60,519,050 2021-12-30
636 4,200 3,802 3,901 4,043 17,037 68,803,819 2021-12-31
637 4,400 4,400 4,400 4,400 20 88,000 2022-01-03
638 4,299 4,000 4,299 4,000 1,814 7,294,500 2022-01-04
639 4,197 3,802 4,100 4,197 482 1,918,429 2022-01-05
640 4,195 4,100 4,100 4,128 142 586,175 2022-01-06
641 4,196 4,055 4,195 4,151 394 1,625,611 2022-01-07
642 4,290 3,900 4,195 4,128 1,246 5,206,504 2022-01-10
643 4,289 4,120 4,289 4,266 82 349,830 2022-01-11
644 4,130 3,802 3,802 4,101 1,127 4,531,910 2022-01-12
645 4,100 4,000 4,100 4,000 31 124,500 2022-01-13
646 4,100 3,860 4,000 4,100 463 1,829,940 2022-01-14
647 4,100 3,900 4,098 4,100 617 2,518,889 2022-01-17
648 4,050 3,850 3,900 4,050 24,926 100,913,590 2022-01-18
649 4,097 4,000 4,097 4,000 137 552,462 2022-01-19
650 4,000 4,000 4,000 4,000 270 1,080,000 2022-01-20
651 4,050 4,000 4,000 4,022 74 297,500 2022-01-21
652 4,020 3,850 4,020 4,010 165 653,950 2022-01-24
653 4,050 4,020 4,020 4,050 66 266,670 2022-01-25
654 4,050 3,850 4,050 4,016 307 1,218,130 2022-01-26
655 4,082 4,050 4,050 4,082 88 358,800 2022-01-27
656 4,098 4,000 4,090 4,000 251 1,021,700 2022-01-28
657 4,100 4,095 4,095 4,100 89 364,605 2022-01-31
658 4,100 4,050 4,050 4,100 171 700,600 2022-02-01
659 4,100 4,100 4,100 4,100 215 881,500 2022-02-07
660 4,199 4,100 4,100 4,115 657 2,722,276 2022-02-08
661 4,199 4,199 4,199 4,199 5 20,995 2022-02-09
662 4,200 4,199 4,199 4,200 84 352,750 2022-02-10
663 4,250 4,150 4,250 4,162 357 1,491,700 2022-02-11
664 4,150 4,100 4,150 4,113 19 78,150 2022-02-14
665 4,150 4,120 4,150 4,150 292 1,205,065 2022-02-15
666 4,200 4,160 4,200 4,179 325 1,358,150 2022-02-16
667 4,249 4,179 4,200 4,182 372 1,558,998 2022-02-18
668 4,190 4,180 4,190 4,190 567 2,375,360 2022-02-21
669 4,120 4,000 4,120 4,000 2,524 10,162,880 2022-02-22
670 4,050 3,900 3,970 4,049 279 1,103,520 2022-02-23
671 4,050 4,049 4,050 4,050 500 2,024,990 2022-02-24
672 4,000 3,999 4,000 4,000 143 571,971 2022-02-25
673 4,000 3,999 4,000 3,999 1,706 6,823,990 2022-02-28
674 4,000 3,900 3,999 3,997 456 1,807,271 2022-03-01
675 4,000 4,000 4,000 4,000 15 60,000 2022-03-02
676 4,150 3,999 4,000 4,012 2,616 10,494,140 2022-03-03
677 4,210 4,200 4,200 4,200 295 1,239,590 2022-03-04
678 4,100 4,010 4,100 4,010 120 491,340 2022-03-09
679 4,100 4,090 4,090 4,100 909 3,723,610 2022-03-10
680 4,150 4,100 4,100 4,130 132 545,190 2022-03-11
681 4,130 4,091 4,130 4,091 313 1,281,013 2022-03-15
682 4,100 4,100 4,100 4,100 50 205,000 2022-03-16
683 4,300 4,100 4,100 4,300 3,090 13,157,895 2022-03-17
684 4,350 4,098 4,100 4,350 2,016 8,661,050 2022-03-18
685 4,350 4,300 4,300 4,306 69 297,144 2022-03-21
686 4,350 4,349 4,350 4,349 10 43,491 2022-03-22
687 4,349 4,091 4,306 4,349 1,071 4,444,244 2022-03-23
688 4,349 4,200 4,200 4,302 210 903,241 2022-03-24
689 4,350 4,150 4,350 4,349 852 3,568,485 2022-03-25
690 4,350 4,150 4,348 4,349 202 857,173 2022-03-28
691 4,349 3,965 3,965 4,300 38,438 155,811,948 2022-03-29
692 4,320 4,300 4,300 4,300 11,631 50,013,360 2022-03-30
693 3,980 3,980 3,980 3,980 2 7,960 2022-03-31
694 4,400 4,100 4,100 4,363 498 2,154,342 2022-04-01
695 4,300 4,000 4,300 4,205 850 3,581,000 2022-04-04
696 4,300 4,050 4,050 4,284 267 1,124,520 2022-04-05
697 4,300 4,020 4,299 4,055 560 2,311,825 2022-04-06
698 4,300 4,000 4,270 4,099 1,618 6,634,280 2022-04-07
699 4,100 4,100 4,100 4,100 8 32,800 2022-04-08
700 4,650 3,800 4,035 4,373 3,878 16,469,607 2022-04-11
701 4,350 4,349 4,350 4,349 501 2,178,850 2022-04-12
702 4,400 4,000 4,100 4,347 7,937 32,665,500 2022-04-13
703 4,400 4,240 4,250 4,400 46,316 197,421,670 2022-04-14
704 4,400 4,400 4,400 4,400 100 440,000 2022-04-15
705 4,350 4,100 4,100 4,350 3,421 14,773,856 2022-04-19
706 4,400 4,100 4,300 4,328 582 2,513,015 2022-04-20
707 4,450 4,448 4,448 4,450 1,038 4,619,031 2022-04-21
708 4,445 4,445 4,445 4,445 500 2,222,500 2022-04-22
709 4,450 4,445 4,450 4,450 99 440,525 2022-04-25
710 4,450 4,400 4,450 4,445 860 3,822,500 2022-04-26
711 4,470 4,350 4,350 4,451 4,411 19,410,910 2022-04-27
712 4,470 4,200 4,470 4,445 196 871,165 2022-04-28
713 4,450 4,400 4,400 4,450 2,321 10,226,900 2022-04-29
714 4,450 4,100 4,445 4,450 1,389 6,104,510 2022-05-02
715 4,450 4,430 4,450 4,444 438 1,946,520 2022-05-03
716 4,450 4,444 4,450 4,450 55 244,696 2022-05-04
717 4,445 4,445 4,445 4,445 80 355,600 2022-05-05
718 4,446 4,446 4,446 4,446 48 213,408 2022-05-06
719 4,450 4,450 4,450 4,450 6 26,700 2022-05-09
720 4,455 4,450 4,455 4,455 34 151,455 2022-05-10
721 4,450 4,200 4,300 4,325 217 938,600 2022-05-11
722 4,460 4,150 4,200 4,307 4,533 19,523,305 2022-05-12
723 4,350 4,000 4,000 4,350 385 1,621,400 2022-05-13
724 4,349 4,349 4,349 4,349 42 182,658 2022-05-17
725 4,350 4,150 4,300 4,350 653 2,829,549 2022-05-18
726 4,399 4,399 4,399 4,399 10 43,990 2022-05-19
727 4,400 4,300 4,400 4,370 129 559,500 2022-05-20
728 4,349 4,349 4,349 4,349 10 43,490 2022-05-16
729 4,370 4,260 4,370 4,300 54 232,720 2022-05-23
730 4,320 4,100 4,300 4,320 224 963,100 2022-05-24
731 4,270 4,200 4,200 4,270 460 1,936,200 2022-05-25
732 4,290 4,290 4,290 4,290 40 171,600 2022-05-26
733 4,330 3,900 4,100 4,260 1,112 4,597,930 2022-05-27
734 4,290 4,100 4,100 4,290 51 209,290 2022-05-30
735 4,230 4,200 4,230 4,226 80 338,100 2022-05-31
736 4,350 4,200 4,200 4,340 348 1,509,190 2022-06-02
737 4,380 4,200 4,200 4,370 1,329 5,626,470 2022-06-03
738 4,450 4,390 4,390 4,450 750 3,304,650 2022-06-06
739 4,500 4,400 4,450 4,478 634 2,825,250 2022-06-07
740 4,500 4,400 4,400 4,500 852 3,798,000 2022-06-08
741 4,550 4,550 4,550 4,550 3 13,650 2022-06-09
742 4,550 4,300 4,300 4,550 158 681,400 2022-06-10
743 4,550 4,250 4,550 4,500 675 2,940,050 2022-06-13
744 4,499 4,490 4,490 4,499 366 1,645,505 2022-06-15
745 4,499 4,220 4,499 4,499 60 269,382 2022-06-16
746 4,499 4,155 4,250 4,499 649 2,762,355 2022-06-17
747 4,480 3,951 4,145 4,450 3,350 14,056,882 2022-06-20
748 4,470 4,150 4,470 4,468 148 660,892 2022-06-21
749 4,468 4,100 4,468 4,467 163 727,758 2022-06-22
750 4,466 4,155 4,466 4,464 71 311,897 2022-06-23
751 4,449 4,155 4,155 4,445 174 755,549 2022-06-24
752 4,447 4,200 4,447 4,445 80 355,190 2022-06-27
753 4,445 4,001 4,445 4,398 962 4,099,092 2022-06-28
754 4,397 4,052 4,300 4,389 128 559,604 2022-06-29
755 4,398 4,060 4,299 4,349 634 2,738,470 2022-06-30
756 4,348 4,101 4,348 4,324 157 678,849 2022-07-01
757 4,350 4,150 4,150 4,332 142 609,320 2022-07-04
758 4,345 4,152 4,152 4,340 204 875,928 2022-07-05
759 4,345 4,300 4,300 4,341 244 1,050,055 2022-07-06
760 4,345 4,200 4,345 4,300 322 1,358,755 2022-07-07
761 4,350 4,155 4,320 4,319 99,765 414,586,703 2022-07-08
762 4,318 4,100 4,318 4,306 243 1,022,728 2022-07-18
763 4,305 4,150 4,305 4,286 453 1,925,021 2022-07-19
764 4,300 4,200 4,200 4,300 409 1,736,060 2022-07-20
765 4,305 4,151 4,300 4,300 1,311 5,631,776 2022-07-21
766 4,305 4,155 4,170 4,293 24,913 103,606,355 2022-07-22
767 4,304 4,188 4,250 4,304 281 1,201,482 2022-07-25
768 4,309 4,188 4,188 4,309 237 1,015,938 2022-07-26
769 4,310 4,150 4,188 4,309 857 3,662,095 2022-07-27
770 4,400 4,308 4,309 4,393 1,034 4,492,528 2022-07-28
771 4,420 4,200 4,300 4,420 2,791 12,113,856 2022-07-29
772 4,400 4,200 4,400 4,400 17,744 74,657,752 2022-08-01
773 4,420 4,200 4,300 4,418 609 2,632,580 2022-08-02
774 4,420 4,200 4,300 4,420 1,198 5,136,090 2022-08-03
775 4,410 4,168 4,410 4,410 1,195 5,148,940 2022-08-04
776 4,300 4,250 4,300 4,300 1,648 7,057,880 2022-08-05
777 4,350 4,200 4,300 4,350 1,099 4,717,300 2022-08-08
778 4,300 4,180 4,300 4,300 81 343,580 2022-08-09
779 4,250 4,200 4,250 4,205 1,103 4,637,750 2022-08-10
780 4,230 4,200 4,200 4,205 908 3,818,460 2022-08-11
781 4,220 4,195 4,220 4,199 843 3,543,005 2022-08-12
782 4,220 4,175 4,199 4,220 974 4,069,184 2022-08-15
783 4,199 4,170 4,171 4,199 641 2,680,982 2022-08-16
784 4,200 4,200 4,200 4,200 102 428,400 2022-08-17
785 4,200 4,178 4,178 4,190 372 1,558,660 2022-08-18
786 4,200 4,180 4,200 4,200 1,785 7,487,400 2022-08-19
787 4,300 4,151 4,200 4,194 6,554 27,507,207 2022-08-22
788 4,299 4,151 4,299 4,253 1,360 5,784,532 2022-08-23
789 4,298 4,250 4,250 4,298 230 980,828 2022-08-24
790 4,300 4,151 4,298 4,259 390 1,661,552 2022-08-25
791 4,290 3,810 4,200 3,967 1,240 4,967,473 2022-08-26
792 4,290 4,155 4,155 4,284 1,012 4,273,210 2022-08-29
793 4,280 3,811 4,280 4,012 6,047 24,434,042 2022-08-30
794 4,279 4,155 4,270 4,271 16,491 69,356,634 2022-08-31
795 4,400 4,250 4,270 4,400 3,252 13,986,871 2022-09-01
796 4,410 4,400 4,400 4,401 752 3,309,190 2022-09-02
797 4,438 4,400 4,400 4,417 247 1,088,548 2022-09-05
798 4,438 4,400 4,400 4,420 633 2,791,185 2022-09-06
799 4,438 4,400 4,434 4,432 330 1,462,720 2022-09-07
800 4,440 4,350 4,380 4,411 1,686 7,415,363 2022-09-08
801 4,440 4,440 4,440 4,440 42 186,480 2022-09-09
802 4,440 4,400 4,430 4,440 656 2,912,070 2022-09-12
803 4,455 4,008 4,200 4,446 578 2,542,348 2022-09-13
804 4,455 4,400 4,400 4,451 129 573,630 2022-09-14
805 4,458 4,200 4,200 4,401 2,910 12,679,012 2022-09-15
806 4,460 4,200 4,200 4,459 1,161 4,921,859 2022-09-16
807 4,460 4,400 4,459 4,436 266 1,180,211 2022-09-19
808 4,445 4,200 4,300 4,445 1,619 7,002,600 2022-09-20
809 4,425 4,200 4,425 4,202 293 1,232,349 2022-09-21
810 4,400 4,200 4,200 4,400 540 2,322,902 2022-09-22
811 4,400 4,350 4,399 4,399 305 1,341,670 2022-09-23
812 4,428 4,200 4,425 4,402 784 3,373,581 2022-09-26
813 4,390 4,200 4,390 4,325 1,852 8,024,450 2022-09-27
814 4,375 4,375 4,375 4,375 27 118,125 2022-09-28
815 4,375 4,370 4,375 4,370 511 2,234,370 2022-09-29
816 4,370 4,200 4,370 4,369 2,484 10,608,720 2022-09-30
817 4,350 4,350 4,350 4,350 60 261,000 2022-10-03
818 4,220 4,200 4,220 4,220 109 459,800 2022-10-04
819 4,345 4,344 4,345 4,345 48 208,552 2022-10-05
820 4,300 4,200 4,300 4,300 1,063 4,475,900 2022-10-06
821 4,300 4,228 4,228 4,300 180 771,552 2022-10-07
822 4,300 4,200 4,228 4,300 501 2,142,227 2022-10-10
823 4,345 4,300 4,300 4,302 223 959,254 2022-10-11
824 4,343 4,260 4,260 4,342 166 711,267 2022-10-12
825 4,345 4,340 4,345 4,340 110 477,500 2022-10-13
826 4,302 4,155 4,302 4,300 29,174 121,237,453 2022-10-14
827 4,299 4,250 4,299 4,279 95 407,425 2022-10-17
828 4,345 4,105 4,105 4,278 2,376 10,128,214 2022-10-18
829 4,345 4,100 4,345 4,345 172 739,990 2022-10-19
830 4,350 4,335 4,335 4,342 2,745 11,912,225 2022-10-20
831 4,350 4,345 4,349 4,346 622 2,705,150 2022-10-21
832 4,345 4,200 4,345 4,298 162 696,670 2022-10-24
833 4,400 4,160 4,310 4,400 7,444 32,479,078 2022-10-25
834 4,500 4,390 4,400 4,482 6,010 26,470,250 2022-10-26
835 4,500 4,480 4,500 4,489 186 835,000 2022-10-27
836 4,500 4,396 4,500 4,440 286 1,261,785 2022-10-28
837 4,450 4,450 4,450 4,450 86 382,700 2022-10-31
838 4,455 4,380 4,440 4,400 364 1,603,090 2022-11-01
839 4,428 4,390 4,428 4,428 68 299,979 2022-11-02
840 4,430 4,250 4,430 4,430 1,173 5,007,200 2022-11-03
841 4,430 4,430 4,430 4,430 113 500,590 2022-11-04
842 4,430 4,420 4,430 4,424 69 305,255 2022-11-07
843 4,430 4,210 4,411 4,264 436 1,873,160 2022-11-08
844 4,430 4,270 4,270 4,430 116 511,480 2022-11-09
845 4,430 4,420 4,420 4,429 244 1,080,680 2022-11-10
846 4,500 4,430 4,430 4,500 1,155 5,116,930 2022-11-11
847 4,500 4,300 4,350 4,417 387 1,705,470 2022-11-14
848 4,500 4,400 4,400 4,500 254 1,132,600 2022-11-15
849 4,490 4,300 4,400 4,490 193 857,420 2022-11-16
850 4,490 4,470 4,470 4,479 60 268,720 2022-11-17
851 4,470 4,450 4,470 4,455 26 115,820 2022-11-18
852 4,470 4,300 4,310 4,433 1,613 7,074,412 2022-11-21
853 4,300 4,200 4,300 4,214 102 433,430 2022-11-22
854 4,430 4,300 4,430 4,340 145 629,350 2022-11-23
855 4,470 4,200 4,350 4,447 3,471 15,431,135 2022-11-25
856 4,539 4,300 4,300 4,539 44,259 199,005,382 2022-11-28
857 4,615 4,400 4,400 4,587 485 2,205,675 2022-11-29
858 4,620 4,250 4,250 4,619 3,798 16,179,508 2022-11-30
859 4,500 4,500 4,500 4,500 50 225,000 2022-12-01
860 4,619 4,400 4,500 4,619 1,226 5,417,438 2022-12-02
861 4,620 4,450 4,550 4,608 2,278 10,266,580 2022-12-05
862 4,610 4,410 4,550 4,604 547 2,494,414 2022-12-06
863 4,649 4,550 4,600 4,615 1,554 7,134,637 2022-12-07
864 4,700 4,600 4,600 4,690 639 2,961,264 2022-12-08
865 4,700 4,650 4,650 4,700 695 3,239,000 2022-12-09
866 4,700 4,600 4,650 4,676 1,064 4,977,421 2022-12-12
867 4,700 4,610 4,700 4,685 2,591 12,159,170 2022-12-13
868 4,700 4,685 4,685 4,700 567 2,662,750 2022-12-14
869 4,750 4,630 4,699 4,699 14,856 70,510,804 2022-12-15
870 4,750 4,700 4,750 4,728 1,141 5,394,750 2022-12-16
871 4,750 4,700 4,750 4,750 1,414 6,708,550 2022-12-19
872 4,800 4,550 4,730 4,787 2,186 10,354,305 2022-12-20
873 4,785 4,700 4,780 4,702 177 840,890 2022-12-21
874 4,784 4,780 4,780 4,783 330 1,578,320 2022-12-22
875 4,800 4,720 4,779 4,800 771 3,687,830 2022-12-23
876 4,800 4,720 4,800 4,800 189 905,280 2022-12-26
877 4,700 4,699 4,700 4,700 459 2,157,181 2022-12-27
878 4,712 4,700 4,712 4,711 106 499,400 2022-12-28
879 5,150 4,800 4,800 5,005 2,206 10,940,800 2022-12-30
880 5,000 4,800 4,800 5,000 181 879,977 2023-01-02
881 4,999 4,930 4,930 4,935 781 3,856,988 2023-01-03
882 5,005 4,826 4,900 4,998 444 2,218,899 2023-01-04
883 4,999 4,820 4,999 4,999 52 254,763 2023-01-05
884 5,020 5,000 5,000 5,020 339 1,695,205 2023-01-06
885 5,030 4,900 5,000 5,020 2,639 13,083,625 2023-01-09
886 5,020 4,850 5,020 4,900 1,292 6,350,660 2023-01-10
887 4,900 4,851 4,900 4,894 112 547,950 2023-01-11
888 4,895 4,894 4,895 4,894 322 1,575,990 2023-01-12
889 4,900 4,893 4,895 4,899 260 1,273,629 2023-01-13
890 5,000 4,899 4,899 5,000 182 905,960 2023-01-16
891 4,900 4,888 4,900 4,888 322 1,577,320 2023-01-17
892 4,950 4,850 4,950 4,850 43 209,050 2023-01-18
893 4,950 4,810 4,850 4,950 728 3,566,545 2023-01-19
894 4,900 4,880 4,890 4,898 728 3,565,340 2023-01-20
895 4,900 4,808 4,900 4,900 378 1,845,300 2023-01-23
896 4,900 4,801 4,900 4,900 456 2,230,143 2023-01-24
897 4,948 4,805 4,805 4,904 1,368 6,699,033 2023-01-25
898 4,948 4,805 4,900 4,900 730 3,572,286 2023-01-26
899 4,947 4,890 4,900 4,934 3,980 19,637,300 2023-01-27
900 4,950 4,855 4,855 4,950 3,985 19,617,029 2023-01-30
901 4,998 4,950 4,950 4,998 169 841,544 2023-01-31
902 4,999 4,890 4,998 4,999 1,352 6,719,834 2023-02-01
903 5,020 4,950 4,950 5,015 1,877 9,341,066 2023-02-02
904 5,000 4,901 5,000 5,000 1,579 7,843,300 2023-02-03
905 5,000 4,802 5,000 4,846 430 2,103,173 2023-02-06
906 5,080 4,800 4,800 4,980 1,885 9,267,542 2023-02-07
907 5,000 4,851 4,999 4,999 1,188 5,935,026 2023-02-08
908 5,000 4,850 4,990 5,000 2,841 14,015,013 2023-02-09
909 5,090 4,999 4,999 5,005 4,837 24,197,520 2023-02-10
910 5,090 4,900 4,950 5,090 1,155 5,779,610 2023-02-13
911 5,050 5,050 5,050 5,050 10 50,500 2023-02-14
912 5,000 4,910 5,000 5,000 280 1,391,570 2023-02-15
913 5,090 4,850 5,000 4,999 4,565 22,829,490 2023-02-16
914 5,200 5,000 5,000 5,120 6,113 31,097,785 2023-02-17
915 5,250 4,888 5,095 5,225 361 1,865,809 2023-02-20
916 5,200 4,900 5,200 5,185 943 4,851,570 2023-02-24
917 5,200 5,150 5,200 5,180 290 1,504,720 2023-02-27
918 5,250 5,170 5,170 5,200 1,587 8,234,010 2023-02-28
919 5,400 4,900 5,250 5,400 4,516 24,244,750 2023-03-01
920 5,350 5,250 5,350 5,300 190 1,010,725 2023-03-02
921 5,350 5,300 5,350 5,350 328 1,754,350 2023-03-03
922 5,400 5,255 5,350 5,345 1,437 7,684,075 2023-03-06
923 5,400 5,390 5,400 5,400 610 3,293,770 2023-03-07
924 5,450 5,400 5,400 5,450 1,022 5,545,350 2023-03-09
925 5,500 5,430 5,450 5,500 1,890 10,323,445 2023-03-10
926 5,600 5,500 5,500 5,520 1,947 10,713,300 2023-03-13
927 5,600 5,520 5,600 5,580 709 3,924,460 2023-03-14
928 5,600 5,590 5,590 5,595 1,408 7,879,720 2023-03-15
929 5,600 5,580 5,585 5,595 1,247 6,968,740 2023-03-16
930 5,610 5,460 5,585 5,610 1,780 9,957,125 2023-03-17
931 5,610 5,380 5,600 5,600 2,092 11,633,140 2023-03-20
932 5,600 5,400 5,400 5,600 604 3,376,600 2023-03-21
933 5,600 5,390 5,500 5,600 113 623,870 2023-03-22
934 5,605 5,390 5,590 5,605 221 1,235,745 2023-03-23
935 5,605 5,500 5,500 5,600 3,196 17,589,800 2023-03-24
936 5,610 5,550 5,590 5,605 1,376 7,708,795 2023-03-27
937 5,600 5,600 5,600 5,600 66 369,600 2023-03-28
938 5,600 5,500 5,600 5,560 245 1,362,050 2023-03-29
939 5,595 5,220 5,595 5,300 2,432 13,052,365 2023-03-30
940 5,595 5,300 5,590 5,595 1,646 8,827,325 2023-03-31
941 5,590 5,250 5,585 5,590 318 1,764,710 2023-04-03
942 5,610 5,595 5,595 5,610 1,006 5,630,095 2023-04-04
943 5,610 5,585 5,600 5,595 3,737 20,909,305 2023-04-05
944 5,600 5,595 5,595 5,600 1,200 6,719,000 2023-04-06
945 5,605 5,600 5,600 5,605 1,356 7,594,600 2023-04-07
946 5,605 5,500 5,600 5,600 1,430 7,988,000 2023-04-10
947 5,600 5,600 5,600 5,600 1,000 5,600,000 2023-04-11
948 5,600 5,300 5,550 5,600 980 5,455,255 2023-04-12
949 5,500 5,320 5,500 5,335 32 172,365 2023-04-13
950 5,600 5,105 5,325 5,600 3,435 18,996,150 2023-04-14
951 5,670 5,005 5,500 5,475 7,268 40,368,695 2023-04-17
952 5,650 5,595 5,600 5,650 1,538 8,624,155 2023-04-18
953 5,580 5,570 5,580 5,570 575 3,205,750 2023-04-19
954 5,580 5,470 5,570 5,580 1,022 5,639,200 2023-04-20
955 5,580 5,500 5,520 5,580 5,551 30,738,980 2023-04-21
956 5,590 5,300 5,300 5,580 5,764 31,893,520 2023-04-24
957 5,585 5,300 5,300 5,580 5,130 28,176,685 2023-04-25
958 5,600 5,280 5,500 5,510 13,486 73,697,240 2023-04-26
959 5,300 5,050 5,300 5,200 6,385 33,002,970 2023-04-27
960 5,600 5,200 5,200 5,590 42,902 227,856,470 2023-04-28
961 5,600 5,300 5,595 5,570 4,301 23,767,975 2023-05-01
962 5,800 5,050 5,555 5,700 15,463 86,521,005 2023-05-02
963 5,850 5,580 5,590 5,770 11,263 64,223,125 2023-05-03
964 5,850 5,600 5,800 5,770 10,670 60,953,290 2023-05-04
965 5,800 5,610 5,800 5,735 224 1,295,775 2023-05-05
966 5,600 5,600 5,600 5,600 36 201,600 2023-05-08
967 5,600 5,510 5,600 5,580 24,825 139,018,990 2023-05-09
968 5,550 5,480 5,500 5,550 948 5,242,950 2023-05-10
969 5,510 5,490 5,500 5,500 1,120 6,160,000 2023-05-11
970 5,490 5,480 5,490 5,490 195 1,070,540 2023-05-12
971 5,515 5,480 5,485 5,485 61 334,570 2023-05-15
972 5,450 5,050 5,450 5,115 1,602 8,551,360 2023-05-16
973 5,440 5,100 5,440 5,110 120 628,470 2023-05-17
974 5,435 5,300 5,300 5,435 223 1,190,810 2023-05-18
975 5,500 5,350 5,430 5,500 2,387 12,981,640 2023-05-19
976 5,655 5,500 5,500 5,580 7,955 44,004,800 2023-05-22
977 5,735 5,540 5,580 5,690 4,935 27,779,980 2023-05-23
978 5,610 5,200 5,610 5,515 4,365 24,078,540 2023-05-24
979 5,560 5,200 5,200 5,560 176 936,710 2023-05-25
980 5,550 5,205 5,495 5,225 798 4,363,390 2023-05-26
981 5,600 5,440 5,440 5,600 5,418 30,095,945 2023-05-29
982 5,540 5,300 5,540 5,500 430 2,285,080 2023-05-30
983 5,500 5,240 5,270 5,500 79 425,440 2023-05-31
984 5,550 5,240 5,495 5,525 3,985 21,965,245 2023-06-02
985 5,500 5,450 5,500 5,495 73 401,400 2023-06-05
986 5,450 5,450 5,450 5,450 22 119,900 2023-06-06
987 5,450 5,235 5,450 5,450 227 1,200,355 2023-06-07
988 5,490 5,250 5,250 5,480 2,933 16,011,090 2023-06-08
989 5,480 5,470 5,480 5,480 1,112 6,093,640 2023-06-09
990 5,480 5,240 5,240 5,450 1,093 5,934,020 2023-06-12
991 5,450 5,235 5,400 5,440 1,105 6,000,315 2023-06-13
992 5,445 5,445 5,445 5,445 90 490,050 2023-06-14
993 5,550 5,445 5,445 5,550 10,881 59,614,235 2023-06-15
994 5,500 5,450 5,500 5,490 168 921,500 2023-06-16
995 5,490 5,485 5,490 5,490 104 570,950 2023-06-19
996 5,490 5,450 5,490 5,450 171 936,440 2023-06-20
997 5,450 5,400 5,450 5,400 56 304,400 2023-06-21
998 5,450 5,400 5,450 5,450 201 1,095,400 2023-06-22
999 5,540 5,255 5,400 5,520 12,113 66,523,900 2023-06-23
1000 5,800 5,500 5,540 5,625 12,513 69,418,395 2023-06-26
1001 5,600 5,300 5,590 5,600 7,846 43,389,340 2023-06-27
1002 5,550 5,400 5,500 5,550 371 2,053,700 2023-06-28
1003 5,795 5,215 5,550 5,700 13,461 75,312,405 2023-06-29
1004 5,700 5,225 5,500 5,700 9,223 51,439,560 2023-06-30
1005 5,550 5,310 5,550 5,550 347 1,896,820 2023-07-03
1006 5,550 5,290 5,550 5,475 68 372,200 2023-07-04
1007 5,540 5,540 5,540 5,540 171 947,340 2023-07-05
1008 5,540 5,540 5,540 5,540 56 310,240 2023-07-07
1009 5,540 5,540 5,540 5,540 43 238,220 2023-07-17
1010 5,530 5,500 5,500 5,515 10,320 57,061,200 2023-07-18
1011 5,500 5,330 5,500 5,490 41 225,010 2023-07-19
1012 5,530 5,490 5,490 5,530 10,242 56,630,970 2023-07-20
1013 5,530 5,520 5,530 5,520 14,018 77,379,540 2023-07-21
1014 5,530 5,530 5,530 5,530 82 453,460 2023-07-24
1015 5,550 5,530 5,530 5,550 238 1,317,240 2023-07-25
1016 5,690 5,280 5,550 5,685 9,102 51,744,975 2023-07-26
1017 5,690 5,550 5,690 5,600 87 487,330 2023-07-27
1018 5,695 5,600 5,695 5,690 4,431 25,209,980 2023-07-28
1019 5,540 5,540 5,540 5,540 22 121,880 2023-07-06
1020 5,695 5,610 5,685 5,685 975 5,543,525 2023-07-31
1021 5,695 5,685 5,690 5,685 137 779,695 2023-08-01
1022 5,685 5,685 5,685 5,685 2 11,370 2023-08-02
1023 5,685 5,500 5,500 5,685 13,700 77,847,500 2023-08-03
1024 5,685 5,685 5,685 5,685 2 11,370 2023-08-04
1025 5,685 5,300 5,685 5,300 279 1,531,225 2023-08-07
1026 5,690 5,500 5,690 5,505 79 439,450 2023-08-08
1027 5,510 5,300 5,505 5,510 334 1,781,170 2023-08-09
1028 5,510 5,300 5,300 5,300 1,502 7,961,020 2023-08-10
1029 5,510 5,450 5,510 5,505 140 765,680 2023-08-11
1030 5,550 5,400 5,505 5,545 4,068 22,555,020 2023-08-14
1031 5,500 5,295 5,500 5,450 9,407 51,206,795 2023-08-15
1032 5,450 5,450 5,450 5,450 10 54,500 2023-08-16
1033 5,450 5,305 5,450 5,305 2 10,755 2023-08-17
1034 5,400 5,300 5,400 5,315 206 1,095,220 2023-08-18
1035 5,400 5,400 5,400 5,400 82 442,800 2023-08-21
1036 5,390 5,300 5,390 5,340 10,403 55,553,650 2023-08-22
1037 5,395 5,300 5,300 5,375 12,162 65,391,970 2023-08-23
1038 5,595 5,300 5,300 5,470 232 1,266,835 2023-08-24
1039 5,690 5,500 5,690 5,690 150 844,000 2023-08-25
1040 5,400 5,350 5,400 5,390 466 2,513,800 2023-08-28
1041 5,595 5,320 5,390 5,505 776 4,154,940 2023-08-29
1042 5,400 5,350 5,400 5,350 124 669,100 2023-08-30
1043 5,595 5,200 5,350 5,215 965 5,136,270 2023-08-31
1044 5,200 5,150 5,150 5,200 1,819 9,408,800 2023-09-01
1045 5,400 5,200 5,200 5,400 1,891 10,090,950 2023-09-04
1046 5,595 5,400 5,400 5,510 2,781 15,142,285 2023-09-05
1047 5,680 5,450 5,500 5,575 1,586 8,826,255 2023-09-06
1048 5,620 5,450 5,620 5,595 22,039 123,483,240 2023-09-07
1049 5,680 5,300 5,550 5,600 9,136 50,886,140 2023-09-11
1050 5,845 5,500 5,600 5,700 3,717 21,071,440 2023-09-12
1051 5,900 5,550 5,620 5,815 3,920 22,161,145 2023-09-13
1052 5,900 5,620 5,650 5,735 6,088 34,900,760 2023-09-14
1053 5,995 5,700 5,700 5,930 5,891 34,115,355 2023-09-15
1054 6,050 5,600 5,900 5,795 26,081 151,154,550 2023-09-18
1055 5,785 5,780 5,785 5,780 17,203 99,478,530 2023-09-19
1056 5,760 5,750 5,760 5,750 7,475 42,986,955 2023-09-20
1057 5,765 5,755 5,755 5,765 3,968 22,855,425 2023-09-21
1058 5,760 5,750 5,760 5,750 7,475 42,986,955 2023-09-22
1059 5,775 5,740 5,740 5,770 2,984 17,206,775 2023-09-25
1060 5,775 5,560 5,600 5,685 9,852 56,314,680 2023-09-26
1061 5,800 5,500 5,775 5,770 10,991 63,276,905 2023-09-27
1062 5,795 5,510 5,510 5,680 15,579 89,767,965 2023-09-28
1063 5,790 5,750 5,790 5,780 3,846 22,230,675 2023-09-29
1064 5,765 5,700 5,765 5,745 38 218,290 2023-10-02
1065 5,785 5,540 5,785 5,700 10,315 57,178,815 2023-10-03
1066 5,700 5,700 5,700 5,700 63 359,100 2023-10-04
1067 5,700 5,600 5,650 5,700 92 519,200 2023-10-05
1068 5,700 5,700 5,700 5,700 65 370,500 2023-10-06
1069 5,700 5,610 5,650 5,700 118 663,950 2023-10-09
1070 5,650 5,650 5,650 5,650 45 254,250 2023-10-10
1071 5,650 5,600 5,650 5,650 196 1,105,850 2023-10-11
1072 5,650 5,600 5,600 5,650 204 1,143,100 2023-10-12
1073 5,650 5,500 5,500 5,525 126 693,900 2023-10-16
1074 5,790 5,450 5,505 5,735 17,409 99,832,135 2023-10-17
1075 5,765 5,600 5,600 5,760 2,372 13,461,700 2023-10-18
1076 5,765 5,700 5,765 5,760 18,418 106,071,540 2023-10-19
1077 5,775 5,600 5,700 5,770 17,020 97,706,895 2023-10-20
1078 5,760 5,550 5,760 5,650 247 1,398,250 2023-10-23
1079 5,795 5,720 5,720 5,770 18,443 106,448,395 2023-10-24
1080 5,790 5,650 5,750 5,765 12,179 70,168,840 2023-10-25
1081 6,150 5,750 5,790 6,100 3,128 18,525,200 2023-10-26
1082 6,200 6,000 6,100 6,135 3,922 23,976,640 2023-10-27
1083 6,200 6,000 6,000 6,200 1,679 10,383,925 2023-10-30
1084 6,400 6,190 6,200 6,345 2,615 16,309,100 2023-10-31
1085 6,400 6,345 6,400 6,400 61 390,290 2023-11-01
1086 6,400 6,200 6,200 6,400 217 1,385,400 2023-11-02
1087 6,400 6,250 6,400 6,400 212 1,354,100 2023-11-03
1088 6,400 6,200 6,400 6,390 281 1,795,800 2023-11-06
1089 6,440 6,300 6,300 6,430 413 2,643,900 2023-11-07
1090 6,400 6,210 6,210 6,400 518 3,305,700 2023-11-08
1091 6,500 6,400 6,400 6,400 602 3,853,740 2023-11-09
1092 6,500 6,495 6,500 6,495 1,062 6,897,740 2023-11-10
1093 6,510 6,500 6,500 6,510 159 1,033,820 2023-11-13
1094 6,510 6,500 6,500 6,510 214 1,393,065 2023-11-15
1095 6,510 6,500 6,500 6,510 42 273,250 2023-11-16
1096 6,510 6,500 6,500 6,505 276 1,794,400 2023-11-17
1097 6,510 6,450 6,510 6,510 309 1,993,600 2023-11-20
1098 6,510 6,500 6,510 6,500 3 19,510 2023-11-21
1099 6,500 6,200 6,400 6,500 225 1,439,415 2023-11-22
1100 6,500 6,205 6,500 6,495 2,246 14,570,405 2023-11-23
1101 6,510 6,205 6,310 6,510 1,307 8,449,460 2023-11-24
1102 6,510 6,510 6,510 6,510 259 1,686,090 2023-11-27
1103 6,500 6,200 6,500 6,400 382 2,391,090 2023-11-28
1104 7,000 6,200 6,210 6,645 5,027 33,230,600 2023-11-30
1105 6,700 6,500 6,700 6,500 88 574,490 2023-12-01
1106 6,850 6,450 6,500 6,615 21 138,450 2023-12-04
1107 6,700 6,435 6,450 6,510 97 630,735 2023-12-05
1108 6,650 6,455 6,455 6,490 24 155,700 2023-12-06
1109 6,650 6,465 6,650 6,495 613 3,986,085 2023-12-07
1110 6,650 6,460 6,650 6,500 880 5,717,255 2023-12-08
1111 6,640 6,500 6,640 6,500 1,214 8,044,910 2023-12-11
1112 6,640 6,500 6,620 6,570 91 597,265 2023-12-12
1113 6,640 6,510 6,640 6,625 51 337,770 2023-12-13
1114 6,640 6,520 6,625 6,620 180 1,188,420 2023-12-14
1115 6,640 6,620 6,620 6,640 58 384,520 2023-12-15
1116 6,650 6,510 6,520 6,640 8,149 54,077,750 2023-12-18
1117 6,850 6,800 6,850 6,800 113 769,050 2023-12-19
1118 6,900 6,800 6,800 6,830 140 956,000 2023-12-20
1119 6,950 6,830 6,830 6,900 203 1,393,950 2023-12-21
1120 6,900 6,900 6,900 6,900 317 2,187,300 2023-12-22
1121 6,945 6,750 6,900 6,940 4,911 34,029,170 2023-12-25
1122 6,990 6,940 6,950 6,990 286 1,990,020 2023-12-26
1123 6,990 6,940 6,990 6,940 145 1,006,800 2023-12-27
1124 7,095 5,900 6,940 7,005 86,928 565,008,055 2023-12-28
1125 7,000 6,900 7,000 6,915 270 1,866,610 2024-01-02
1126 6,915 6,480 6,915 6,515 651 4,241,135 2024-01-03
1127 6,910 6,910 6,910 6,910 36 248,760 2024-01-04
1128 6,900 6,900 6,900 6,900 2 13,800 2024-01-05
1129 6,750 6,650 6,740 6,745 912 6,140,910 2024-01-08
1130 6,880 6,650 6,880 6,650 13 88,290 2024-01-09
1131 5,650 5,000 5,450 5,585 38,156 198,588,185 2023-09-08
1132 6,745 6,660 6,665 6,660 645 4,295,955 2024-01-10
1133 6,740 6,665 6,735 6,730 1,346 9,050,100 2024-01-11
1134 6,740 6,665 6,730 6,725 301 2,012,800 2024-01-12
1135 6,740 6,700 6,700 6,740 186 1,251,380 2024-01-15
1136 6,880 6,740 6,740 6,755 242 1,634,860 2024-01-16
1137 7,090 6,800 6,880 6,815 313 2,189,340 2024-01-17
1138 6,800 6,800 6,800 6,800 1 6,800 2024-01-18
1139 7,750 7,745 7,750 7,750 40 309,925 2024-01-19
1140 7,800 6,800 7,750 6,805 5,840 41,804,565 2024-01-22
1141 7,080 6,900 7,080 7,020 3 21,060 2024-01-23
1142 6,820 6,810 6,820 6,820 31 211,410 2024-01-24
1143 7,050 6,750 6,815 6,800 2,329 15,840,535 2024-01-25
1144 7,050 6,700 7,050 6,735 55 371,615 2024-01-26
1145 7,080 6,700 7,080 6,710 205 1,395,020 2024-01-29
1146 7,050 6,700 7,050 6,710 1,358 9,112,520 2024-01-30
1147 7,040 6,900 6,900 6,910 77 532,100 2024-01-31
1148 7,150 7,010 7,010 7,120 588 4,178,570 2024-02-01
1149 7,150 6,900 7,100 7,045 686 4,868,110 2024-02-02
1150 7,150 6,600 7,045 7,150 8,965 59,684,710 2024-02-05
1151 7,500 7,150 7,150 7,335 256 1,878,350 2024-02-06
1152 7,350 7,350 7,350 7,350 10 73,500 2024-02-07
1153 7,400 7,340 7,400 7,350 1,234 9,070,050 2024-02-08
1154 7,400 7,200 7,400 7,290 51 371,805 2024-02-09
1155 7,390 7,100 7,100 7,380 25 180,360 2024-02-13
1156 7,380 7,150 7,380 7,180 110 789,720 2024-02-14
1157 7,450 7,150 7,450 7,150 11 78,950 2024-02-15
1158 7,450 7,150 7,450 7,315 18 131,700 2024-02-16
1159 7,200 7,180 7,200 7,180 548 3,935,640 2024-02-19
1160 7,180 7,100 7,180 7,120 867 6,173,465 2024-02-20
1161 7,135 7,000 7,135 7,125 310 2,204,210 2024-02-21
1162 7,125 7,125 7,125 7,125 24 171,000 2024-02-22
1163 7,125 7,050 7,095 7,125 2,442 17,396,625 2024-02-23
1164 7,135 6,860 6,900 6,860 176 1,235,985 2024-02-26
1165 7,135 6,860 7,130 6,965 363 2,513,735 2024-02-27
1166 7,135 7,000 7,135 7,125 1,405 10,012,220 2024-02-28
1167 7,120 6,890 7,120 6,960 137 953,310 2024-02-29
1168 7,120 7,000 7,115 7,115 60 426,980 2024-03-01
1169 7,100 6,800 7,100 6,810 432 2,958,000 2024-03-04
1170 7,115 6,700 7,115 6,805 81 555,105 2024-03-05
1171 7,115 7,100 7,115 7,100 6 42,615 2024-03-06
1172 7,115 6,700 7,100 6,890 385 2,653,310 2024-03-07
1173 7,115 6,800 7,115 6,890 1,095 7,541,535 2024-03-11
1174 7,050 6,700 6,890 6,945 387 2,673,865 2024-03-12
1175 7,080 6,690 6,900 7,060 172 1,214,030 2024-03-13
1176 7,045 7,045 7,045 7,045 121 852,445 2024-03-14
1177 7,100 6,690 6,705 6,870 1,448 9,867,995 2024-03-15
1178 7,090 6,730 6,730 7,010 34 238,255 2024-03-18
1179 6,990 6,730 6,730 6,765 148 1,001,240 2024-03-19
1180 7,115 6,990 6,990 7,075 728 5,149,790 2024-03-20
1181 7,100 6,990 7,100 7,100 344 2,431,400 2024-03-21
1182 7,090 6,900 7,090 6,910 240 1,674,810 2024-03-22
1183 6,910 6,900 6,900 6,910 2,291 15,828,810 2024-03-25
1184 7,200 6,850 6,850 7,055 1,161 8,140,500 2024-03-26
1185 7,200 6,900 7,200 7,115 456 3,272,200 2024-03-27
1186 7,190 6,850 7,190 7,095 29,225 207,416,025 2024-03-28
1187 7,100 6,910 7,100 7,100 110 780,810 2024-03-29
1188 6,910 6,900 6,910 6,900 1,420 9,798,660 2024-04-01
1189 6,910 6,815 6,900 6,910 91 620,585 2024-04-02
1190 7,100 6,910 6,910 6,955 734 5,074,320 2024-04-03
1191 7,100 6,940 7,100 6,940 65 458,350 2024-04-04
1192 7,000 7,000 7,000 7,000 50 350,000 2024-04-05
1193 7,095 7,020 7,095 7,080 106 750,570 2024-04-08
1194 7,090 7,000 7,090 7,035 301 2,118,080 2024-04-09
1195 7,050 6,900 6,900 7,050 47 330,300 2024-04-10
1196 7,050 6,900 7,050 7,000 417 2,911,950 2024-04-11
1197 7,000 7,000 7,000 7,000 1,122 7,854,000 2024-04-12
1198 7,100 7,000 7,000 7,100 11,702 83,053,005 2024-04-15
1199 7,120 7,095 7,120 7,100 112 795,315 2024-04-16
1200 7,100 6,900 7,000 7,100 220 1,526,600 2024-04-17
1201 7,100 6,900 7,000 6,930 92 637,400 2024-04-18
1202 7,100 7,000 7,000 7,100 339 2,403,400 2024-04-19
1203 7,100 6,900 7,100 6,900 1,176 8,317,800 2024-04-22
1204 7,090 7,000 7,090 7,080 19 134,530 2024-04-23
1205 7,080 6,900 7,050 7,080 2,216 15,685,720 2024-04-24
1206 7,090 7,090 7,090 7,090 1 7,090 2024-04-25
1207 7,090 6,660 7,090 6,840 982 6,735,655 2024-04-26
1208 7,090 7,005 7,090 7,090 170 1,201,905 2024-04-29
1209 7,090 7,080 7,090 7,085 8,400 59,513,980 2024-04-30
1210 7,090 7,010 7,090 7,070 42 297,280 2024-05-01
1211 7,090 7,090 7,090 7,090 8 56,720 2024-05-02
1212 7,090 7,015 7,070 7,090 1,582 11,215,270 2024-05-03
1213 7,090 7,080 7,090 7,085 312 2,210,330 2024-05-06
1214 7,080 6,900 6,900 6,980 183 1,277,640 2024-05-07
1215 7,080 6,920 6,920 7,080 128 906,080 2024-05-08
1216 7,085 6,850 7,085 6,915 249 1,734,440 2024-05-09
1217 7,090 7,085 7,090 7,090 2 14,175 2024-05-10
1218 7,090 6,900 7,085 6,945 1,416 9,982,980 2024-05-13
1219 6,900 6,800 6,900 6,810 43 292,835 2024-05-15
1220 7,000 6,800 6,800 6,800 440 2,992,800 2024-05-16
1221 6,990 6,810 6,990 6,855 12 82,680 2024-05-17
1222 7,045 7,000 7,000 7,040 312 2,196,465 2024-05-20
1223 7,030 6,880 7,030 6,900 180 1,241,400 2024-05-21
1224 7,085 6,995 7,085 6,995 2,196 15,366,330 2024-05-22
1225 7,085 6,990 7,085 7,045 229 1,612,965 2024-05-24
1226 7,085 7,040 7,085 7,080 16 113,270 2024-05-27
1227 7,085 7,000 7,085 7,040 184 1,298,330 2024-05-28
1228 7,000 6,995 6,995 7,000 34 237,950 2024-05-29
1229 7,085 6,800 7,000 6,995 22,430 156,818,615 2024-05-30
1230 7,085 6,995 7,085 7,000 131 916,705 2024-05-31
1231 7,000 6,995 7,000 7,000 1,421 9,939,950 2024-06-03
1232 7,000 6,995 7,000 7,000 87 608,980 2024-06-04
1233 7,000 6,700 7,000 6,910 1,910 13,195,865 2024-06-05
1234 7,000 7,000 7,000 7,000 3 21,000 2024-06-06
1235 7,000 6,700 7,000 6,770 256 1,733,400 2024-06-07
1236 6,775 6,700 6,770 6,720 231 1,553,950 2024-06-10
1237 6,870 6,720 6,870 6,720 1,146 7,722,570 2024-06-11
1238 6,850 6,700 6,850 6,730 93 626,020 2024-06-12
1239 6,990 6,660 6,700 6,925 248 1,709,580 2024-06-13
1240 6,990 6,660 6,990 6,755 40 270,120 2024-06-14
1241 6,800 6,670 6,800 6,670 9 60,940 2024-06-17
1242 6,800 6,660 6,660 6,800 131 877,080 2024-06-18
1243 6,950 6,900 6,950 6,900 1,581 10,912,250 2024-06-19
1244 6,990 6,900 6,900 6,945 5,281 36,676,990 2024-06-20
1245 6,995 6,985 6,985 6,990 3,600 25,164,780 2024-06-21
1246 7,000 6,750 6,995 7,000 1,983 13,870,650 2024-06-24
1247 7,000 6,900 6,900 6,950 4,308 29,944,960 2024-06-25
1248 6,995 6,700 6,950 6,995 8,470 59,239,020 2024-06-26
1249 6,900 6,900 6,900 6,900 53 365,700 2024-06-27
1250 6,900 6,895 6,900 6,895 1,254 8,646,430 2024-07-01
1251 6,895 6,890 6,890 6,895 123 847,540 2024-07-02
1252 6,800 6,550 6,550 6,590 40 263,550 2024-07-03
1253 6,900 6,600 6,600 6,885 3,113 21,434,270 2024-07-04
1254 6,885 6,885 6,885 6,885 21 144,585 2024-07-05
1255 6,800 6,800 6,800 6,800 97 659,600 2024-07-08
1256 6,885 6,885 6,885 6,885 44 302,940 2024-07-09
1257 6,885 6,880 6,885 6,880 1,108 7,623,150 2024-07-16
1258 6,700 6,650 6,700 6,700 4,157 27,851,150 2024-07-17
1259 6,700 6,650 6,700 6,660 57 379,720 2024-07-18
1260 6,700 6,650 6,700 6,680 132 882,700 2024-07-19
1261 6,800 6,800 6,800 6,800 28 190,400 2024-07-22
1262 6,800 6,640 6,800 6,680 260 1,736,210 2024-07-23
1263 6,700 6,650 6,700 6,660 86 573,100 2024-07-24
1264 6,800 6,600 6,600 6,660 2,828 18,799,740 2024-07-25
1265 6,700 6,600 6,600 6,695 2,430 16,267,300 2024-07-26
1266 6,875 6,800 6,800 6,805 607 4,130,375 2024-07-29
1267 6,750 6,670 6,750 6,705 5,378 36,278,020 2024-07-30
1268 6,850 6,700 6,700 6,850 130 886,000 2024-07-31
1269 6,800 6,800 6,800 6,800 741 5,038,800 2024-08-01
1270 6,880 6,750 6,800 6,845 3,240 22,170,965 2024-08-02
1271 6,880 6,880 6,880 6,880 489 3,364,320 2024-08-05
1272 6,880 6,770 6,880 6,850 367 2,513,960 2024-08-06
1273 6,800 6,750 6,750 6,750 458 3,092,625 2024-08-07
1274 6,755 6,750 6,755 6,750 1,151 7,769,285 2024-08-08
1275 6,800 6,750 6,750 6,800 194 1,310,805 2024-08-09
1276 6,800 6,755 6,800 6,755 836 5,656,090 2024-08-12
1277 7,100 6,775 6,800 7,100 3,043 20,816,555 2024-08-13
1278 7,445 7,100 7,200 7,110 7,494 54,231,730 2024-08-14
1279 7,340 7,000 7,340 7,300 2,299 16,463,040 2024-08-15
1280 7,330 7,200 7,200 7,235 158 1,143,350 2024-08-16
1281 7,280 7,100 7,250 7,260 2,702 19,237,425 2024-08-19
1282 7,495 7,250 7,250 7,455 2,433 17,907,375 2024-08-20
1283 7,465 7,455 7,465 7,465 130 970,440 2024-08-21
1284 7,505 7,360 7,460 7,460 628 4,674,240 2024-08-22
1285 7,460 7,350 7,350 7,460 2,123 15,831,750 2024-08-23
1286 7,520 7,400 7,400 7,515 200 1,491,500 2024-08-26
1287 7,520 7,400 7,500 7,515 73 548,360 2024-08-27
1288 7,530 7,520 7,520 7,530 82 617,440 2024-08-28
1289 7,850 7,530 7,850 7,565 1,474 11,153,980 2024-08-29
1290 7,900 7,540 7,800 7,845 864 6,711,725 2024-08-30
1291 7,800 7,200 7,800 7,750 6,320 45,737,180 2024-09-02
1292 7,750 7,150 7,445 7,745 19,176 146,811,025 2024-09-03
1293 7,745 7,300 7,300 7,745 2,735 20,225,950 2024-09-04
1294 7,745 7,745 7,745 7,745 42 325,290 2024-09-05
1295 8,100 7,020 7,020 7,995 451 3,466,230 2024-09-06
1296 8,000 7,035 8,000 7,075 1,329 9,643,100 2024-09-09
1297 7,500 7,045 7,500 7,100 1,899 13,526,460 2024-09-10
1298 7,980 7,110 7,350 7,795 1,528 11,685,080 2024-09-11
1299 7,990 7,700 7,990 7,780 62 482,250 2024-09-12
1300 7,780 7,600 7,780 7,600 91 692,080 2024-09-13
1301 7,900 7,600 7,700 7,760 229 1,777,530 2024-09-16
1302 7,975 7,850 7,900 7,975 223 1,756,915 2024-09-17
1303 7,975 7,970 7,975 7,975 104 829,325 2024-09-18
1304 7,980 7,700 7,975 7,975 2,721 21,298,460 2024-09-19
1305 7,990 7,975 7,975 7,990 202 1,613,870 2024-09-20
1306 7,990 7,975 7,990 7,985 48 383,370 2024-09-23
1307 8,000 7,990 7,990 7,990 2,175 17,393,260 2024-09-24
1308 8,000 7,985 8,000 7,990 2,644 21,122,720 2024-09-25
1309 8,000 7,950 7,980 7,970 500 3,985,350 2024-09-26
1310 8,050 7,970 8,000 7,980 1,569 12,523,720 2024-09-27
1311 8,040 7,950 8,040 8,040 205 1,647,930 2024-09-30
1312 8,050 8,000 8,040 8,025 200 1,605,460 2024-10-02
1313 8,105 7,900 8,015 7,970 1,045 8,352,060 2024-10-03
1314 7,900 7,900 7,900 7,900 3,642 28,771,800 2024-10-04
1315 7,900 7,510 7,900 7,895 4,658 36,769,200 2024-10-07
1316 7,890 7,500 7,890 7,850 119 909,690 2024-10-08
1317 7,850 7,800 7,850 7,800 23 179,900 2024-10-09
1318 7,990 7,510 7,800 7,990 12,383 97,087,040 2024-10-10
1319 8,100 7,990 7,990 7,995 161 1,287,160 2024-10-14
1320 8,100 7,900 8,100 7,990 102 815,005 2024-10-15
1321 7,995 7,995 7,995 7,995 154 1,231,230 2024-10-16
1322 7,990 7,630 7,900 7,990 455 3,496,180 2024-10-17
1323 7,990 7,520 7,990 7,715 142 1,095,500 2024-10-18
1324 7,990 7,800 7,800 7,980 287 2,275,660 2024-10-21
1325 7,970 7,965 7,965 7,970 69 549,890 2024-10-22
1326 7,950 7,900 7,950 7,950 654 5,180,450 2024-10-23
1327 7,950 7,900 7,900 7,905 38 300,300 2024-10-24
1328 7,930 7,930 7,930 7,930 13 103,090 2024-10-25
1329 7,930 7,930 7,930 7,930 81 642,330 2024-10-28
1330 7,930 7,925 7,925 7,930 726 5,757,080 2024-10-29
1331 7,930 7,900 7,930 7,905 37 292,410 2024-10-30
1332 7,930 7,900 7,900 7,900 121 955,930 2024-10-31
1333 7,950 7,920 7,920 7,930 1,801 14,278,350 2024-11-01
1334 7,950 7,950 7,950 7,950 18 143,100 2024-11-04
1335 8,150 7,950 7,950 7,950 9,508 75,595,600 2024-11-05
1336 8,200 7,950 8,150 8,000 10,791 85,899,300 2024-11-06
1337 8,100 7,960 8,000 7,965 68 543,060 2024-11-07
1338 8,100 7,950 8,100 7,955 2,818 22,412,480 2024-11-11
1339 7,965 7,950 7,965 7,950 6,467 51,414,250 2024-11-12
1340 8,000 8,000 8,000 8,000 45 360,000 2024-11-13
1341 8,000 7,600 8,000 7,890 13,486 107,181,500 2024-11-14
1342 7,900 7,900 7,900 7,900 21,870 172,773,000 2024-11-15
1343 8,000 7,800 7,800 8,000 1,012 8,093,600 2024-11-18
1344 8,100 7,800 7,800 8,005 1,965 15,704,890 2024-11-19
1345 8,500 8,100 8,100 8,220 1,554 12,754,400 2024-11-20
1346 8,450 8,370 8,450 8,370 7 59,070 2024-11-21
1347 8,400 8,000 8,300 8,000 26,790 214,473,900 2024-11-22
1348 8,500 8,000 8,500 8,170 208 1,699,500 2024-11-25
1349 8,300 8,100 8,100 8,120 491 3,983,310 2024-11-27
1350 8,200 8,150 8,200 8,195 106 868,700 2024-11-28
1351 8,300 8,150 8,200 8,200 124 1,016,650 2024-11-29
1352 8,295 8,290 8,295 8,295 36 298,600 2024-12-02
1353 8,295 8,290 8,290 8,290 178 1,476,010 2024-12-03
1354 8,290 8,000 8,290 8,290 974 7,919,960 2024-12-04
1355 8,250 8,250 8,250 8,250 1 8,250 2024-12-05
1356 8,250 8,010 8,250 8,010 371 3,048,750 2024-12-06
1357 8,250 8,100 8,250 8,190 188 1,526,450 2024-12-09
1358 8,200 8,190 8,195 8,200 178 1,458,235 2024-12-10
1359 8,150 8,150 8,150 8,150 1,000 8,150,000 2024-12-11
1360 8,500 8,100 8,100 8,450 3,708 30,430,975 2024-12-12
1361 8,450 8,200 8,200 8,400 511 4,292,200 2024-12-13
1362 8,500 8,400 8,400 8,400 6,952 58,895,490 2024-12-16
1363 8,490 8,300 8,300 8,470 4,988 41,699,290 2024-12-17
1364 8,475 8,260 8,475 8,280 183 1,527,055 2024-12-18
1365 8,300 8,255 8,300 8,260 247 2,040,150 2024-12-19
1366 8,470 8,260 8,470 8,320 28 232,960 2024-12-20
1367 8,490 8,475 8,490 8,475 227 1,924,010 2024-12-23
1368 8,470 8,470 8,470 8,470 403 3,413,410 2024-12-24
1369 8,480 8,480 8,480 8,480 1 8,480 2024-12-25
1370 8,470 8,470 8,470 8,470 50 423,500 2024-12-26
1371 8,470 8,465 8,470 8,470 512 4,334,315 2024-12-27
1372 8,480 8,470 8,470 8,470 2,320 19,663,150 2024-12-30
1373 8,750 8,470 8,470 8,735 6,179 52,448,140 2024-12-31
1374 9,970 8,800 9,900 9,415 691 6,504,180 2025-01-02
1375 9,100 8,900 9,000 8,955 1,400 12,656,200 2025-01-03
1376 9,415 8,900 8,900 8,930 236 2,142,975 2025-01-06
1377 9,390 8,955 9,390 9,040 29 262,200 2025-01-07
1378 9,970 9,200 9,300 9,575 1,295 12,400,175 2025-01-08
1379 9,900 9,400 9,400 9,540 138 1,316,700 2025-01-09
1380 9,700 9,410 9,700 9,410 182 1,751,050 2025-01-10
1381 9,900 9,000 9,700 9,300 2,905 27,632,295 2025-01-13
1382 9,295 9,000 9,295 9,290 4,128 37,212,060 2025-01-14
1383 9,300 9,000 9,290 9,255 1,585 14,668,425 2025-01-15
1384 9,965 9,000 9,965 9,015 1,063 9,584,005 2025-01-16
1385 9,290 9,005 9,290 9,045 193 1,746,205 2025-01-17
1386 9,295 8,920 9,295 9,000 817 7,351,580 2025-01-20
1387 9,000 8,800 8,910 9,000 607 5,406,490 2025-01-21
1388 9,000 8,805 9,000 8,990 170 1,523,600 2025-01-22
1389 8,990 8,815 8,815 8,990 86 772,965 2025-01-23
1390 8,990 8,990 8,990 8,990 65 584,350 2025-01-24
1391 8,990 8,820 8,990 8,990 80 714,440 2025-01-27
1392 9,000 8,820 8,820 8,995 559 5,005,910 2025-01-28
1393 8,995 8,900 8,990 8,995 214 1,923,915 2025-01-29
1394 8,995 8,995 8,995 8,995 148 1,331,260 2025-01-30
1395 9,000 8,995 8,995 9,000 141 1,268,685 2025-01-31
1396 9,500 8,990 9,000 9,015 226 2,046,555 2025-02-03
1397 9,290 8,950 9,200 9,285 615 5,527,855 2025-02-04
1398 9,290 9,000 9,290 9,005 2,119 19,098,330 2025-02-05
1399 9,485 8,850 9,290 8,935 5,719 51,422,720 2025-02-06
1400 9,300 8,935 8,935 8,935 7 62,910 2025-02-07
1401 9,290 8,850 8,850 8,850 307 2,717,390 2025-02-10
1402 9,285 8,855 9,000 8,865 6,484 57,548,725 2025-02-11
1403 9,275 8,900 8,900 9,275 231 2,059,650 2025-02-12
1404 9,200 9,000 9,195 9,100 1,910 17,378,640 2025-02-13
1405 9,280 8,950 9,095 9,260 1,706 15,574,940 2025-02-14
1406 10,000 9,290 9,290 9,565 6,451 62,023,745 2025-02-17
1407 9,780 9,300 9,780 9,310 789 7,461,855 2025-02-18
1408 9,730 9,300 9,730 9,590 667 6,349,300 2025-02-19
1409 9,690 9,100 9,600 9,295 796 7,436,920 2025-02-20
1410 9,690 9,500 9,690 9,655 52 502,050 2025-02-21
1411 9,700 9,690 9,690 9,690 190 1,841,380 2025-02-24
1412 9,700 9,590 9,655 9,590 221 2,131,790 2025-02-25
1413 9,700 9,590 9,650 9,700 76 732,710 2025-02-26
1414 9,700 9,695 9,700 9,700 148 1,435,575 2025-02-27
1415 9,700 9,700 9,700 9,700 59 572,300 2025-02-28
1416 9,600 9,250 9,600 9,485 1,049 10,041,150 2025-03-06
1417 9,600 9,600 9,600 9,600 22 211,200 2025-03-07
1418 9,600 9,580 9,600 9,590 104 998,190 2025-03-10
1419 9,600 9,590 9,600 9,590 221 2,121,300 2025-03-11
1420 9,600 9,590 9,600 9,595 78 748,270 2025-03-12
1421 9,600 9,590 9,595 9,590 1,000 9,592,275 2025-03-13
1422 9,590 9,590 9,590 9,590 1,745 16,734,550 2025-03-14
1423 9,600 9,110 9,590 9,120 56,193 512,533,180 2025-03-17
1424 9,570 9,200 9,570 9,260 55 509,330 2025-03-18
1425 9,600 9,025 9,600 9,590 657 6,034,825 2025-03-19
1426 9,555 9,025 9,555 9,165 13 121,100 2025-03-20
1427 9,400 9,100 9,350 9,385 316 2,930,630 2025-03-21
1428 9,300 9,000 9,200 9,110 223 2,031,500 2025-03-25
1429 9,400 9,110 9,110 9,400 111 1,041,660 2025-03-26
1430 9,400 9,000 9,400 9,400 242 2,246,000 2025-03-27
1431 9,400 9,400 9,400 9,400 117 1,099,800 2025-03-28
1432 9,400 9,050 9,400 9,300 10 93,250 2025-03-31
1433 9,395 9,050 9,300 9,275 8 74,340 2025-04-01
1434 9,395 9,300 9,395 9,330 67 625,190 2025-04-02
1435 9,275 9,000 9,050 9,275 237 2,152,250 2025-04-03
1436 9,275 9,000 9,000 9,245 95 877,125 2025-04-04
1437 9,300 9,240 9,300 9,240 413 3,822,030 2025-04-07
1438 9,300 8,950 9,300 8,950 471 4,247,300 2025-04-08
1439 9,000 8,800 9,000 9,000 39 347,800 2025-04-09
1440 9,000 8,800 9,000 8,990 45 398,150 2025-04-10
1441 8,990 8,550 8,990 8,800 11,973 102,433,380 2025-04-11
1442 8,800 8,100 8,500 8,360 147 1,230,750 2025-04-14
1443 9,000 8,800 8,800 9,000 405 3,618,270 2025-04-15
1444 9,000 8,420 8,420 8,585 28 240,350 2025-04-16
1445 9,000 8,400 8,400 8,585 48 410,425 2025-04-17
1446 9,000 8,480 8,585 8,870 1,175 10,353,075 2025-04-18
1447 9,290 8,800 8,800 9,215 994 8,801,580 2025-04-21
1448 9,190 8,900 9,190 9,165 3,430 31,415,950 2025-04-22
1449 9,180 9,180 9,180 9,180 22 201,960 2025-04-23
1450 9,000 9,000 9,000 9,000 5,456 49,104,000 2025-04-24
1451 9,100 8,800 9,000 9,000 104 933,000 2025-04-25
1452 9,000 8,650 9,000 8,665 1,363 11,881,550 2025-04-28
1453 9,000 8,705 8,705 8,815 27 237,970 2025-04-29
1454 9,000 8,400 9,000 8,820 1,770 15,600,045 2025-04-30
1455 9,180 8,405 8,405 9,170 1,536 13,634,220 2025-05-01
1456 9,290 8,445 8,445 9,255 24,782 211,493,270 2025-05-02
1457 9,290 8,610 8,610 9,270 205 1,900,135 2025-05-05
1458 9,200 8,800 9,195 9,200 1,501 13,808,060 2025-05-06
1459 9,190 8,710 9,190 8,755 37 335,380 2025-05-07
1460 9,680 9,000 9,180 9,670 706 6,737,250 2025-05-08
1461 9,680 9,670 9,680 9,680 64 619,380 2025-05-09
1462 9,675 9,600 9,675 9,615 44 423,000 2025-05-12
1463 9,680 9,675 9,680 9,680 27 261,340 2025-05-13
1464 9,600 9,595 9,600 9,595 5,422 52,024,200 2025-05-14
1465 9,600 9,600 9,600 9,600 98 940,800 2025-05-15
1466 9,580 9,580 9,580 9,580 17 162,860 2025-05-16
1467 9,580 9,580 9,580 9,580 37 354,460 2025-05-19
1468 9,600 9,200 9,580 9,365 5,066 47,617,835 2025-05-20
1469 9,350 8,900 9,350 9,070 615 5,577,665 2025-05-21
1470 9,395 9,300 9,395 9,390 26 244,080 2025-05-22
1471 9,300 9,200 9,200 9,275 13 120,575 2025-05-23
1472 9,350 9,000 9,350 9,020 220 2,015,240 2025-05-26
1473 9,275 9,020 9,275 9,075 13 118,000 2025-05-27
1474 9,200 8,760 9,020 8,995 916 8,239,110 2025-05-28
1475 9,400 8,995 8,995 9,270 3,300 30,597,855 2025-05-29
1476 9,600 9,100 9,100 9,390 16,179 151,762,825 2025-05-30
1477 9,500 8,600 9,300 8,955 7,628 67,077,750 2025-06-02
1478 9,595 9,195 9,195 9,490 2,104 19,646,720 2025-06-03
1479 9,600 9,480 9,480 9,495 803 7,635,810 2025-06-04
1480 9,600 9,495 9,495 9,585 1,012 9,697,765 2025-06-05
1481 9,665 9,600 9,600 9,600 440 4,224,130 2025-06-06
1482 9,500 9,500 9,500 9,500 211 2,004,500 2025-06-09
1483 9,000 8,705 9,000 8,995 2,563 23,051,175 2025-06-10
1484 9,300 8,785 8,785 8,930 410 3,660,495 2025-06-12
1485 9,000 9,000 9,000 9,000 1 9,000 2025-06-13
1486 9,475 9,475 9,475 9,475 5 47,375 2025-06-16
1487 9,400 9,395 9,400 9,395 6 56,385 2025-06-17
1488 9,390 8,690 9,390 8,770 7 62,460 2025-06-18
1489 8,770 8,755 8,755 8,755 97 849,265 2025-06-19
1490 8,800 8,750 8,800 8,790 912 8,014,535 2025-06-20
1491 9,150 8,320 8,760 8,340 20,667 173,153,010 2025-06-23
1492 8,375 8,320 8,375 8,320 13,045 108,553,625 2025-06-24
1493 8,500 8,340 8,355 8,385 643 5,393,185 2025-06-25
1494 9,000 8,355 8,355 8,795 1,182 10,372,265 2025-06-26
1495 9,150 8,995 8,995 9,150 289 2,613,805 2025-06-27
1496 9,390 9,100 9,100 9,340 2,194 20,136,800 2025-06-30
1497 9,240 9,150 9,150 9,240 32 292,890 2025-07-01
1498 8,595 8,550 8,550 8,550 101 863,595 2025-07-02
1499 8,900 8,650 8,700 8,665 409 3,551,350 2025-07-03
1500 8,995 8,995 8,995 8,995 13 116,935 2025-07-04
1501 9,150 8,670 8,670 9,125 1,388 12,635,575 2025-07-07
1502 9,325 8,995 9,140 9,065 37 335,495 2025-07-08
1503 9,100 8,665 9,100 8,670 106 921,455 2025-07-09
1504 9,375 8,680 8,680 9,285 3,796 34,924,935 2025-07-18
1505 8,710 8,710 8,710 8,710 50 435,500 2025-07-21
1506 9,260 8,800 9,260 9,200 38 345,380 2025-07-22
1507 9,000 8,805 8,805 8,905 238 2,119,855 2025-07-23
1508 9,000 8,975 9,000 8,975 512 4,595,500 2025-07-24
1509 8,990 8,900 8,990 8,900 105 935,400 2025-07-25
1510 8,985 8,850 8,985 8,930 296 2,642,685 2025-07-28
1511 8,985 8,810 8,810 8,810 219 1,946,890 2025-07-29
1512 8,990 8,985 8,985 8,985 20 179,710 2025-07-30
1513 9,000 8,900 9,000 9,000 73 656,845 2025-07-31
1514 8,990 8,790 8,990 8,795 123 1,082,070 2025-08-01
1515 9,000 8,805 9,000 8,955 71 635,955 2025-08-04
1516 8,990 8,895 8,990 8,895 2,218 19,729,305 2025-08-05
1517 8,895 8,670 8,895 8,685 1,522 13,394,940 2025-08-06
1518 8,890 8,890 8,890 8,890 387 3,440,430 2025-08-07
1519 8,890 8,700 8,700 8,860 6,500 57,591,000 2025-08-08
1520 8,850 8,700 8,700 8,700 1,312 11,414,550 2025-08-11
1521 8,800 8,700 8,700 8,800 1,092 9,500,800 2025-08-12
1522 8,685 8,200 8,685 8,495 5,785 48,523,155 2025-08-13
1523 8,550 8,305 8,450 8,470 949 8,025,060 2025-08-14
1524 8,600 8,310 8,600 8,600 281 2,412,120 2025-08-15
1525 8,600 8,400 8,600 8,600 1,607 13,513,400 2025-08-18
1526 8,650 8,310 8,400 8,530 3,313 28,256,270 2025-08-19
1527 8,345 8,345 8,345 8,345 53 442,285 2025-08-20
1528 8,600 8,375 8,375 8,600 119 1,010,125 2025-08-21
1529 8,370 8,370 8,370 8,370 73 611,010 2025-08-22
1530 8,550 8,380 8,550 8,380 461 3,863,350 2025-08-25
1531 8,390 8,370 8,390 8,375 778 6,522,435 2025-08-26
1532 8,380 8,300 8,370 8,310 602 5,002,570 2025-08-27
1533 8,400 8,300 8,305 8,300 761 6,317,300 2025-08-28
1534 8,400 8,010 8,300 8,070 504 4,087,440 2025-08-29
1535 8,400 8,015 8,300 8,390 35 290,705 2025-09-01
1536 8,380 8,375 8,380 8,380 70 586,500 2025-09-02
1537 8,400 8,020 8,020 8,035 1,039 8,346,725 2025-09-03
1538 8,390 8,380 8,390 8,380 30 251,590 2025-09-04
1539 8,390 8,200 8,390 8,390 11,315 94,820,830 2025-09-05
1540 8,380 8,250 8,380 8,250 33 275,890 2025-09-08
1541 8,350 8,250 8,250 8,350 84 696,700 2025-09-09
1542 8,300 8,000 8,250 8,075 918 7,449,120 2025-09-10
1543 8,100 8,050 8,100 8,100 202 1,634,025 2025-09-11
1544 8,100 8,030 8,050 8,095 655 5,296,790 2025-09-12
1545 8,375 8,200 8,375 8,200 22 183,510 2025-09-15
1546 8,150 8,125 8,150 8,150 232 1,890,475 2025-09-16
1547 8,195 8,030 8,195 8,100 228 1,846,975 2025-09-17
1548 8,100 8,090 8,090 8,100 203 1,643,900 2025-09-18
1549 8,100 8,000 8,100 8,000 164 1,320,050 2025-09-22
1550 8,080 8,000 8,080 8,015 61 488,965 2025-09-23
1551 8,100 8,000 8,070 8,040 547 4,406,010 2025-09-24
1552 8,100 8,080 8,100 8,080 75 606,950 2025-09-25
1553 8,080 8,000 8,025 8,075 178 1,431,210 2025-09-26
1554 8,080 8,000 8,075 8,060 297 2,392,590 2025-09-29
1555 8,080 8,070 8,080 8,075 24 193,785 2025-09-30
1556 8,075 7,605 8,000 8,060 589 4,739,745 2025-10-01
1557 8,075 8,070 8,075 8,070 89 718,425 2025-10-02
1558 8,070 7,705 8,000 8,070 101 780,530 2025-10-03
1559 8,000 7,430 8,000 7,995 744 5,708,290 2025-10-06
1560 7,995 7,510 7,900 7,985 12,868 102,726,030 2025-10-07
1561 7,910 7,500 7,910 7,595 861 6,540,480 2025-10-08
1562 7,905 7,550 7,555 7,905 89 696,845 2025-10-09
1563 7,910 7,515 7,910 7,905 188 1,444,995 2025-10-10
1564 7,910 7,655 7,800 7,905 118 922,115 2025-10-13
1565 7,900 7,535 7,800 7,545 464 3,529,215 2025-10-14
1566 7,800 7,545 7,800 7,550 57 432,355 2025-10-15
1567 7,895 7,490 7,540 7,695 1,225 9,392,460 2025-10-16
1568 7,875 7,485 7,875 7,700 1,068 8,063,505 2025-10-17
1569 7,845 7,505 7,700 7,700 607 4,663,610 2025-10-20
1570 7,850 7,690 7,695 7,820 2,139 16,520,495 2025-10-21
1571 7,845 7,320 7,845 7,835 436 3,315,600 2025-10-22
1572 7,855 7,300 7,840 7,325 531 3,953,240 2025-10-23
№ Prices Traded
High Low Volume Value Date
1 2,050 2,050 584,116 1,197,437,800 2019-11-22
2 2,140 2,140 670,000 1,433,800,000 2020-07-22
3 2,142 2,142 450,000 963,900,000 2020-07-28
4 2,593 2,593 96,428 250,037,804 2020-08-04
5 2,227 2,227 1,100,000 2,449,700,000 2020-08-10
6 2,720 2,720 1,250,000 3,400,000,000 2021-04-15
7 4,430 4,430 225,734 1,000,001,620 2022-11-07
8 4,546 4,546 225,734 1,026,186,764 2022-12-27
9 5,000 5,000 50,000 250,000,000 2023-02-06
10 5,000 4,800 164,775 802,920,000 2023-02-15
11 5,600 5,600 80,000 448,000,000 2023-03-21
12 4,800 4,800 83,333 399,998,400 2023-03-22
13 5,200 5,200 60,000 312,000,000 2023-03-31
14 4,800 4,800 80,667 387,201,600 2023-04-12
15 5,600 5,600 67,860 380,016,000 2023-04-14
16 5,600 5,600 176,803 990,096,800 2023-04-21
17 5,500 5,500 62,000 341,000,000 2023-05-02
18 5,300 5,300 188,680 1,000,004,000 2023-05-08
19 5,450 5,450 110,000 599,500,000 2023-05-17
20 5,450 5,300 258,417 1,388,882,550 2023-05-26
21 5,625 5,600 577,975 3,249,993,300 2023-06-27
22 5,450 5,450 220,000 1,199,000,000 2023-06-29
23 5,450 5,450 71,000 386,950,000 2023-07-18
24 5,690 5,690 87,874 500,003,060 2023-08-01
25 5,985 5,985 41,772 250,005,420 2023-08-15
26 5,450 5,450 73,400 400,030,000 2023-08-17
27 5,490 5,450 186,300 1,017,335,000 2023-08-21
28 6,060 6,060 88,401 535,710,060 2023-08-23
29 5,165 5,165 51,594 266,483,010 2023-08-28
30 5,215 5,215 94,928 495,049,520 2023-09-01
31 5,350 5,350 46,730 250,005,500 2023-09-04
32 6,000 5,700 93,860 550,002,000 2023-10-09
33 5,700 5,700 130,710 745,047,000 2023-10-11
34 5,715 5,715 87,490 500,005,350 2023-10-17
35 5,800 5,800 170,710 990,118,000 2023-10-26
36 6,260 6,260 88,403 553,402,780 2023-10-27
37 6,400 6,110 133,662 841,254,350 2023-11-02
38 6,040 6,040 66,895 404,045,800 2023-11-08
39 6,080 6,080 69,682 423,666,560 2023-11-20
40 6,400 6,400 48,135 308,064,000 2023-11-29
41 6,645 6,115 130,599 845,994,355 2023-12-01
42 6,600 6,600 37,880 250,008,000 2023-12-07
43 5,910 5,910 136,300 805,533,000 2023-12-21
44 6,600 6,145 537,920 3,510,289,330 2023-12-25
45 6,940 6,940 122,405 849,490,700 2023-12-26
46 6,175 6,175 87,874 542,621,950 2024-01-03
47 5,595 5,595 178,732 1,000,005,540 2023-09-08
48 7,445 6,835 202,405 1,458,105,225 2024-03-27
49 7,100 7,100 35,212 250,005,200 2024-04-15
50 6,500 6,500 38,851 252,531,500 2024-05-21
51 6,770 6,770 177,777 1,203,550,290 2024-07-03
52 6,785 6,780 104,086 706,039,140 2024-07-05
53 6,785 6,785 73,692 500,000,220 2024-07-08
54 7,000 7,000 60,000 420,000,000 2024-07-16
55 6,880 6,880 72,674 499,997,120 2024-07-17
56 7,500 7,500 33,800 253,500,000 2024-08-29
57 7,340 7,340 45,000 330,300,000 2024-09-03
58 7,515 7,515 132,500 995,737,500 2024-09-04
59 6,800 6,800 36,790 250,172,000 2024-09-06
60 7,850 7,850 63,695 500,005,750 2024-10-09
61 7,990 7,990 498,135 3,980,098,650 2024-10-21
62 7,970 7,970 31,368 250,002,960 2024-10-23
63 7,930 7,930 380,621 3,018,324,530 2024-10-30
64 7,950 7,950 754,716 5,999,992,200 2024-11-06
65 7,955 7,955 326,000 2,593,330,000 2024-11-12
66 7,900 7,900 75,950 600,005,000 2024-11-13
67 6,800 6,800 294,118 2,000,002,400 2024-11-15
68 8,000 8,000 43,750 350,000,000 2024-11-21
69 8,250 8,250 41,000 338,250,000 2024-12-06
70 8,200 8,200 317,074 2,600,006,800 2024-12-11
71 7,985 7,140 72,586 550,011,535 2024-12-17
72 7,580 7,025 198,933 1,471,669,885 2024-12-20
73 8,265 7,355 82,589 644,999,615 2024-12-24
74 7,645 7,645 32,702 250,006,790 2025-01-24
75 8,555 8,555 132,500 1,133,537,500 2025-02-04
76 7,595 7,595 147,034 1,116,723,230 2025-02-07
77 7,595 7,595 32,917 250,004,615 2025-02-10
78 7,915 7,915 50,537 400,000,355 2025-02-19
79 9,700 9,700 25,774 250,007,800 2025-02-28
80 9,170 7,840 102,575 850,358,950 2025-05-02
81 9,125 8,475 115,288 1,000,003,000 2025-05-06
82 9,750 8,600 69,378 627,166,050 2025-05-13
83 9,365 9,365 26,696 250,008,040 2025-05-21
84 8,000 8,000 127,367 1,018,936,000 2025-06-13
85 9,200 9,200 75,338 693,109,600 2025-07-23
86 8,130 8,130 31,772 258,306,360 2025-08-05
87 8,815 8,815 31,368 276,508,920 2025-08-08
88 9,500 9,500 26,316 250,002,000 2025-08-12
89 7,880 7,880 88,015 693,558,200 2025-09-05
90 8,990 7,470 99,044 828,933,720 2025-09-16
91 8,160 8,160 53,706 438,240,960 2025-09-25
92 8,245 8,245 43,860 361,625,700 2025-10-21
93 8,170 8,170 43,860 358,336,200 2025-10-22

Invescore NBFI JSC (INV)

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

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

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

Branches and Representative Offices of the Company

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

Employee turnover ratio

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

Authorized officials

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

Board of Directors

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

Security specialist

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

Influential shareholders

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

History of influential shareholders

№ Lastname Firstname Percent Date

Authorized officials

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

Board of Directors

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

Shareholders with 5% interest

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

  • Interest income 0
  • Interest expense 0
  • Net Interest Income 0
  • Net income 0
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 554,780,772,517
  • Total liabilities 422,981,995,870
  • Total owner`s equity 131,798,776,647
  • Issued shares 75,744,281

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Balance sheet

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

Income statement

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

Ratios

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

Contractual changes in assets

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

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

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

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

Shareholders' meeting resolutions / Invescore NBFI JSC

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

Approved : 99.98

Rejected: 0

Deferred : 0.017

Electing members of the Board of Directors;

Approved : 99.98

Rejected: 0

Deferred : 0.017

Approval the Board of Directors' operating budget for 2025;

Approved : 99.98

Rejected: 0.001

Deferred : 0.005

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

Approved : 99.98

Rejected: 0

Deferred : 0.017
Resolutions Download
Other discussed issues N/n

Board decisions / Invescore NBFI JSC

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

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Board decisions / Invescore NBFI JSC

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

Approved : 100

Rejected: 0

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

Other information

№ Year Quarterly News

Announcements and notices

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

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025