• mn
IPO

Trade Reports

Index

50018.82

( 118.47 0.24% )
JavaScript chart by amCharts 3.21.5201720182019202020212022202320242025020,00040,00060,000
Index Unit Change
Top 20 Index 50018.82 118.47
MSE A Index 19443.6 109.54
MSE B Index 14457.18 -7.31

News

THE NATIONAL PRIVATIZATION FUND ANNOUNCES DECISION TO REPURCHASE ITS FUND UNITS

2025-11-04 16:34:20

Terms and Conditions for the Repurchase of Fund Units:

NOVEMBER 4 TRADING REPORT

2025-11-04 16:20:44

Total trade: MNT 17,263,703,819 (USD 4,813,349.52)

NOVEMBER 3 TRADING REPORT

2025-11-03 15:23:43

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

Erdene Resource Development Corporation (ERDN)

21400
620 ( 2.98% )
  • Previous closing price: 20,780.00
  • Opening price: 20,860.00
  • Closing price: 21,400.00
  • Current day`s VWAP: 21,079.00
  • Bid: 21,040.00 x 18
  • Ask: 21,380.00 x 21
  • Issued shares: 61,063,549
  • Outstanding shares: 61,063,549
  • Daily range: 20,700.00 - 21,420.00
  • Trade volume: 1,105
  • Turnover: 23,292,320.00
  • Number of transaction: 30
  • 52 weeks data: 1,500.00 - 25,320.00
  • ISIN: CA29480N4049
  • Market Cap: 1,306,759,948,600.00
Erdene Resource Development Corporation
6 shares of the company were consolidated into 1 share on September 09, 2025.
JavaScript chart by amCharts 3.21.5Closing price
JavaScript chart by amCharts 3.21.5Oct 05Oct 07Oct 09Oct 11Oct 13Oct 15Oct 17Oct 19Oct 21Oct 23Oct 25Oct 27Oct 29Oct 31Nov20k22k24k JS chart by amCharts
JavaScript chart by amCharts 3.21.5Trade volume
JavaScript chart by amCharts 3.21.5Oct 05Oct 07Oct 09Oct 11Oct 13Oct 15Oct 17Oct 19Oct 21Oct 23Oct 25Oct 27Oct 29Oct 31Nov05k10k JS chart by amCharts
JavaScript chart by amCharts 3.21.5Jul2019Jul2020Jul2021Jul2022Jul2023Jul2024Jul2025JulJS chart by amCharts
From: to:
Zoom:
№ Prices Traded
High Low Open Close Volume Value Date
1 698 610 698 635 61,879 40,874,563 2018-06-20
2 680 645 658 669 64,679 43,025,304 2018-06-21
3 673 665 672 672 67,219 45,061,082 2018-06-22
4 674 640 670 640 66,649 44,013,578 2018-06-25
5 663 640 640 659 17,129 11,167,483 2018-06-26
6 664 650 660 658 13,720 9,079,365 2018-06-27
7 663 640 660 644 29,132 18,787,073 2018-06-28
8 650 650 650 650 27,649 17,971,850 2018-06-29
9 655 650 650 655 18,429 12,066,530 2018-07-02
10 656 640 655 655 9,744 6,372,466 2018-07-03
11 654 640 644 648 8,957 5,802,367 2018-07-04
12 650 640 650 643 16,014 10,307,016 2018-07-05
13 645 640 640 640 18,927 12,119,334 2018-07-06
14 653 640 640 650 57,716 37,204,678 2018-07-09
15 653 653 653 653 100 65,300 2018-07-10
16 645 640 645 640 2,300 1,473,000 2018-07-16
17 640 640 640 640 9,076 5,808,640 2018-07-17
18 643 640 640 642 8,507 5,460,842 2018-07-18
19 640 640 640 640 1,000 640,000 2018-07-19
20 644 640 640 641 10,342 6,624,280 2018-07-20
21 645 630 630 642 11,732 7,539,342 2018-07-23
22 640 637 640 639 18,314 11,719,702 2018-07-24
23 630 601 620 624 3,000 1,871,100 2018-07-25
24 620 580 620 613 18,499 11,432,180 2018-07-26
25 615 585 615 592 13 7,695 2018-07-27
26 600 580 590 594 4,656 2,758,410 2018-07-30
27 599 561 580 599 2,500 1,422,070 2018-07-31
28 610 593 593 610 500 296,670 2018-08-01
29 610 562 562 610 363 204,150 2018-08-02
30 608 608 608 608 100 60,800 2018-08-03
31 605 560 600 566 1,874 1,070,274 2018-08-06
32 605 550 605 558 4,402 2,456,190 2018-08-07
33 605 605 605 605 1 605 2018-08-10
34 605 605 605 605 49 29,645 2018-08-13
35 608 606 606 607 2,570 1,558,820 2018-08-14
36 609 609 609 609 1 609 2018-08-15
37 600 600 600 600 303 181,800 2018-08-16
38 570 570 570 570 4,684 2,669,880 2018-08-17
39 600 600 600 600 1,811 1,086,600 2018-08-20
40 598 580 598 580 650 381,500 2018-08-21
41 589 580 580 586 1,217 706,948 2018-08-22
42 589 580 589 580 4,023 2,339,225 2018-08-23
43 614 589 589 594 8,087 4,804,747 2018-08-24
44 640 585 598 615 26,891 16,534,820 2018-08-27
45 646 637 640 646 13,572 8,698,219 2018-08-28
46 680 640 640 663 20,563 13,554,775 2018-08-29
47 665 640 665 640 11,685 7,481,950 2018-08-30
48 640 620 620 637 2,843 1,810,720 2018-08-31
49 643 620 639 622 48,873 31,336,710 2018-09-03
50 650 640 645 643 7,529 4,839,870 2018-09-04
51 658 647 648 654 13,701 8,946,735 2018-09-05
52 653 650 653 652 1,362 888,450 2018-09-06
53 643 610 630 610 7,147 4,491,200 2018-09-07
54 652 615 620 645 21,679 13,963,047 2018-09-10
55 650 645 650 645 1,196 771,645 2018-09-11
56 650 620 650 620 1,200 745,200 2018-09-12
57 653 639 639 650 8,114 5,275,867 2018-09-13
58 653 649 650 650 72,551 47,155,545 2018-09-14
59 622 621 622 621 1,539 956,040 2018-09-17
60 650 620 650 622 1,555 967,850 2018-09-19
61 626 625 626 625 188 117,550 2018-09-20
62 629 611 627 614 18,352 11,322,737 2018-09-21
63 620 613 613 619 101 62,515 2018-09-24
64 611 585 611 585 29,418 17,794,283 2018-09-25
65 586 580 586 581 750 436,100 2018-09-26
66 600 585 600 585 1,106 647,684 2018-09-27
67 586 585 586 585 2,350 1,374,754 2018-09-28
68 626 583 585 591 23,218 13,728,611 2018-10-01
69 620 620 620 620 3,083 1,911,460 2018-10-02
70 620 620 620 620 1,224 758,880 2018-10-03
71 620 619 620 620 20 12,390 2018-10-04
72 624 590 624 592 1,010 597,550 2018-10-05
73 620 580 590 597 17,043 10,049,175 2018-10-08
74 625 600 620 620 10,535 6,572,406 2018-10-09
75 600 585 596 588 1,860 1,093,470 2018-10-10
76 620 619 620 620 435 269,680 2018-10-11
77 590 590 590 590 100 59,000 2018-10-12
78 618 618 618 618 400 247,200 2018-10-15
79 595 590 595 592 3,021 1,789,890 2018-10-16
80 590 590 590 590 450 265,500 2018-10-18
81 615 585 615 591 591 349,265 2018-10-19
82 600 585 585 600 11,232 6,620,735 2018-10-23
83 600 580 595 580 7,347 4,267,549 2018-10-24
84 580 560 580 560 3,143 1,770,540 2018-10-25
85 600 599 600 599 259 155,394 2018-10-29
86 560 555 560 555 3,217 1,800,520 2018-10-30
87 560 550 560 550 8,769 4,831,299 2018-10-31
88 561 540 561 560 1,074 597,270 2018-11-01
89 580 580 580 580 18 10,440 2018-11-02
90 565 540 565 541 1,988 1,075,845 2018-11-05
91 570 560 570 560 461 261,760 2018-11-06
92 579 535 579 539 5,168 2,770,963 2018-11-07
93 538 527 538 531 1,373 728,662 2018-11-12
94 530 525 530 525 9,989 5,250,710 2018-11-13
95 560 520 525 555 9,831 5,271,245 2018-11-14
96 569 520 530 569 4,460 2,492,138 2018-11-15
97 560 530 530 560 6,328 3,539,600 2018-11-19
98 569 559 569 560 8,711 4,877,610 2018-11-20
99 610 565 565 604 233,065 141,621,366 2018-11-21
100 600 600 600 600 3,153 1,891,800 2018-11-22
101 590 590 590 590 1,614 952,260 2018-11-23
102 557 557 557 557 4,692 2,613,444 2018-11-27
103 590 590 590 590 560 330,400 2018-11-28
104 580 580 580 580 7 4,060 2018-12-03
105 580 580 580 580 7 4,060 2018-12-03
106 580 580 580 580 4 2,320 2018-12-04
107 570 570 570 570 10 5,700 2018-12-05
108 557 553 557 553 1,000 553,040 2018-12-06
109 560 560 560 560 350 196,000 2018-12-12
110 560 550 550 560 3,106 1,718,640 2018-12-14
111 560 560 560 560 8,536 4,780,160 2018-12-18
112 582 580 580 580 390 226,240 2018-12-20
113 582 582 582 582 20 11,640 2018-12-21
114 565 560 560 563 470 264,700 2018-12-25
115 570 565 565 570 744 422,710 2018-12-26
116 580 580 580 580 20 11,600 2018-12-31
117 580 580 580 580 350 203,000 2019-01-03
118 580 580 580 580 15 8,700 2019-01-04
119 550 550 550 550 4,213 2,317,150 2019-01-08
120 550 550 550 550 5,887 3,237,850 2019-01-09
121 546 546 546 546 10,000 5,460,000 2019-01-14
122 555 545 546 549 35,846 19,677,100 2019-01-15
123 545 541 545 542 1,312 711,108 2019-01-17
124 569 540 569 550 13,894 7,570,999 2019-01-18
125 550 540 540 550 4,640 2,515,375 2019-01-21
126 540 540 540 540 3,000 1,620,000 2019-01-22
127 550 550 550 550 16,796 9,237,800 2019-01-23
128 545 540 545 541 3,592 1,943,480 2019-01-24
129 545 540 545 540 1,739 939,995 2019-01-25
130 540 540 540 540 74 39,960 2019-01-28
131 540 540 540 540 2,472 1,334,880 2019-01-29
132 530 529 530 529 1,070 566,675 2019-01-30
133 521 520 520 520 2,370 1,232,420 2019-01-31
134 530 515 515 530 18,146 9,420,227 2019-02-01
135 540 540 540 540 648 349,920 2019-02-11
136 560 560 560 560 580 324,800 2019-02-12
137 589 565 565 581 5,538 3,234,324 2019-02-13
138 580 550 580 551 3,959 2,192,141 2019-02-14
139 570 570 570 570 20 11,400 2019-02-18
140 531 531 531 531 600 318,600 2019-02-19
141 570 532 532 560 5,348 2,867,644 2019-02-20
142 550 535 535 548 150 82,150 2019-02-22
143 531 530 531 531 1,500 796,000 2019-02-25
144 545 530 545 543 900 489,005 2019-02-26
145 546 530 546 530 336 181,286 2019-02-27
146 531 513 530 520 7,438 3,870,518 2019-02-28
147 547 530 545 531 2,546 1,367,249 2019-03-05
148 570 545 545 556 2,759 1,534,308 2019-03-06
149 534 530 534 532 9,710 5,166,550 2019-03-11
150 535 530 535 534 1,295 691,230 2019-03-12
151 550 518 530 550 32,584 16,944,575 2019-03-14
152 551 550 551 551 200 110,100 2019-03-15
153 530 530 530 530 900 477,000 2019-03-18
154 530 519 530 520 715 373,065 2019-03-19
155 520 519 520 519 5,848 3,040,116 2019-03-20
156 530 520 520 530 355 187,650 2019-03-21
157 553 530 530 534 525 280,531 2019-03-25
158 520 518 520 518 4,256 2,210,430 2019-03-26
159 539 539 539 539 100 53,900 2019-03-27
160 539 518 539 518 453 244,103 2019-03-28
161 515 515 515 515 2 1,030 2019-03-29
162 520 520 520 520 685 356,200 2019-04-02
163 520 510 520 512 1,953 1,001,525 2019-04-03
164 515 515 515 515 283 145,745 2019-04-04
165 511 509 511 509 926 472,020 2019-04-05
166 505 495 505 498 909 453,055 2019-04-09
167 523 492 523 516 144 74,268 2019-04-10
168 510 490 510 507 481 244,030 2019-04-11
169 495 495 495 495 4,855 2,403,225 2019-04-12
170 490 490 490 490 10 4,900 2019-04-15
171 490 490 490 490 20 9,801 2019-04-16
172 491 491 491 491 30 14,730 2019-04-17
173 500 499 499 500 1,090 544,930 2019-04-18
174 495 480 495 488 1,497 731,742 2019-04-19
175 495 494 495 494 10 4,944 2019-04-22
176 494 494 494 494 200 98,800 2019-04-23
177 480 460 480 460 1,076 495,440 2019-04-24
178 460 460 460 460 30 13,800 2019-04-25
179 465 465 465 465 900 418,500 2019-05-03
180 460 455 460 455 113 51,407 2019-05-06
181 487 455 455 487 28 13,051 2019-05-08
182 484 484 484 484 2 968 2019-05-14
183 515 485 485 515 15,431 7,702,066 2019-05-15
184 540 500 500 535 3,225 1,694,845 2019-05-16
185 535 530 530 535 109 57,980 2019-05-20
186 520 510 520 510 1,516 773,790 2019-05-21
187 510 500 510 500 2,051 1,026,010 2019-05-23
188 519 519 519 519 650 337,350 2019-05-27
189 519 519 519 519 52 26,988 2019-05-28
190 500 500 500 500 100 50,000 2019-05-29
191 490 490 490 490 120 58,800 2019-06-04
192 490 456 490 475 1,048 497,902 2019-06-05
193 490 490 490 490 50 24,500 2019-06-07
194 490 490 490 490 364 178,360 2019-06-10
195 489 480 485 485 695 335,360 2019-06-11
196 480 480 480 480 2,289 1,098,720 2019-06-12
197 475 470 475 470 10,000 4,725,000 2019-06-13
198 479 479 479 479 20 9,580 2019-06-14
199 475 475 475 475 2,531 1,202,225 2019-06-17
200 480 479 480 480 7,120 3,414,017 2019-06-18
201 480 475 480 477 72 34,365 2019-06-19
202 480 480 480 480 3,582 1,719,360 2019-06-20
203 475 475 475 475 2,508 1,191,300 2019-06-24
204 471 471 471 471 1,702 801,642 2019-06-25
205 488 471 471 488 376 178,796 2019-06-28
206 488 488 488 488 30 14,640 2019-07-02
207 488 488 488 488 770 375,760 2019-07-03
208 475 475 475 475 390 185,250 2019-07-04
209 475 449 475 449 2,037 947,655 2019-07-05
210 488 488 488 488 30 14,640 2019-07-10
211 488 488 488 488 200 97,600 2019-07-16
212 488 488 488 488 200 97,600 2019-07-22
213 480 460 480 462 2,830 1,306,425 2019-07-23
214 490 489 489 489 7,914 3,872,446 2019-07-24
215 500 475 500 478 1,461 699,615 2019-07-25
216 480 476 480 478 500 239,200 2019-07-26
217 525 500 500 505 2,948 1,487,360 2019-07-29
218 540 480 525 480 7,166 3,854,190 2019-07-30
219 534 534 534 534 10 5,340 2019-08-02
220 540 534 534 538 1,207 649,722 2019-08-05
221 532 515 515 531 1,700 900,500 2019-08-07
222 535 530 535 533 10,322 5,501,160 2019-08-08
223 512 512 512 512 386 197,632 2019-08-09
224 530 514 514 530 856 443,184 2019-08-12
225 530 519 520 519 2,600 1,355,500 2019-08-13
226 519 518 519 518 1,084 561,596 2019-08-14
227 530 525 525 528 4,848 2,556,085 2019-08-15
228 530 515 517 516 3,210 1,655,600 2019-08-16
229 515 515 515 515 204 105,060 2019-08-20
230 525 505 525 505 703 357,475 2019-08-21
231 510 510 510 510 770 392,700 2019-08-23
232 510 510 510 510 1,773 904,230 2019-08-26
233 510 510 510 510 440 224,400 2019-08-27
234 500 500 500 500 400 200,000 2019-08-28
235 509 509 509 509 1 509 2019-09-04
236 509 481 509 481 250 120,554 2019-09-05
237 485 450 485 452 1,948 902,094 2019-09-09
238 500 500 500 500 5 2,500 2019-09-17
239 500 480 500 498 55 27,400 2019-09-20
240 480 460 480 460 4,565 2,104,414 2019-09-24
241 480 460 480 460 928 427,080 2019-09-25
242 510 510 510 510 200 102,000 2019-09-27
243 470 460 470 465 534 248,168 2019-10-01
244 500 500 500 500 190 95,000 2019-10-02
245 500 500 500 500 100 50,000 2019-10-03
246 500 500 500 500 76 38,000 2019-10-04
247 480 480 480 480 1 480 2019-10-07
248 480 480 480 480 101 48,480 2019-10-08
249 480 460 480 461 1,149 532,689 2019-10-09
250 475 475 475 475 95 45,125 2019-10-10
251 480 480 480 480 5 2,400 2019-10-11
252 460 460 460 460 1,500 690,000 2019-10-14
253 499 499 499 499 400 199,600 2019-10-16
254 499 499 499 499 90 44,910 2019-10-17
255 480 432 480 452 1,639 743,934 2019-10-21
256 456 455 455 455 2,420 1,101,129 2019-10-24
257 455 455 455 455 2,000 910,000 2019-10-28
258 485 450 456 455 5,062 2,303,256 2019-10-29
259 483 460 483 460 181 85,560 2019-10-30
260 470 460 470 460 461 212,560 2019-11-05
261 470 454 470 469 16,124 7,568,232 2019-11-06
262 490 490 490 490 113 55,370 2019-11-07
263 466 466 466 466 755 351,830 2019-11-08
264 465 465 465 465 285 132,525 2019-11-11
265 466 466 466 466 100 46,600 2019-11-13
266 470 470 470 470 1,950 916,500 2019-11-20
267 470 470 470 470 3 1,410 2019-11-21
268 480 467 467 480 700 327,225 2019-11-22
269 480 480 480 480 450 216,000 2019-11-25
270 490 480 485 485 5,394 2,634,620 2019-11-29
271 480 480 480 480 280 134,400 2019-12-10
272 476 467 476 467 6,203 2,896,650 2019-12-11
273 480 480 480 480 10 4,800 2019-12-12
274 481 475 481 475 357 170,775 2019-12-18
275 476 476 476 476 20 9,510 2019-12-19
276 475 475 475 475 893 424,175 2019-12-20
277 475 460 475 460 3,060 1,409,188 2019-12-24
278 460 460 460 460 266 122,360 2019-12-25
279 460 460 460 460 53 24,380 2019-12-26
280 460 460 460 460 650 299,000 2019-12-27
281 460 460 460 460 50 23,000 2019-12-30
282 470 470 470 470 350 164,500 2019-12-31
283 470 470 470 470 380 178,600 2020-01-03
284 465 465 465 465 410 190,650 2020-01-07
285 470 465 465 470 2,843 1,335,760 2020-01-08
286 473 470 473 470 4,158 1,955,034 2020-01-10
287 473 470 473 470 188 88,366 2020-01-13
288 470 465 470 466 787 368,701 2020-01-14
289 470 466 466 470 111 51,738 2020-01-15
290 473 470 470 472 1,601 756,190 2020-01-16
291 475 475 475 475 4 1,900 2020-01-17
292 471 471 471 471 500 235,500 2020-01-20
293 475 471 474 475 610 289,040 2020-01-21
294 475 475 475 475 110 52,250 2020-01-22
295 475 450 475 454 5,265 2,404,662 2020-01-23
296 479 479 479 479 10 4,790 2020-01-27
297 479 468 479 468 1,318 624,062 2020-01-28
298 479 479 479 479 519 248,601 2020-01-29
299 480 479 479 479 25 11,987 2020-01-30
300 486 470 484 477 1,630 779,130 2020-02-04
301 520 487 487 519 2,117 1,058,561 2020-02-05
302 560 518 518 549 5,383 2,825,533 2020-02-06
303 555 550 555 550 234 129,720 2020-02-07
304 550 541 550 543 835 453,750 2020-02-10
305 594 550 550 564 7,100 3,966,134 2020-02-11
306 570 555 570 569 5,973 3,342,896 2020-02-12
307 567 567 567 567 71 40,257 2020-02-13
308 565 556 556 560 119 66,515 2020-02-14
309 560 555 555 556 1,320 734,555 2020-02-17
310 565 555 564 562 2,865 1,610,855 2020-02-18
311 556 556 556 556 50 27,775 2020-02-19
312 569 556 556 556 7,835 4,373,613 2020-02-20
313 556 550 556 550 361 200,295 2020-02-27
314 512 512 512 512 820 419,840 2020-03-02
315 550 549 550 549 144 79,199 2020-03-03
316 549 549 549 549 50 27,450 2020-03-04
317 530 530 530 530 9,300 4,929,000 2020-03-06
318 480 480 480 480 1 480 2020-03-12
319 480 480 480 480 4,850 2,328,000 2020-03-13
320 540 540 540 540 3 1,620 2020-03-17
321 540 540 540 540 220 118,800 2020-03-18
322 525 525 525 525 800 420,000 2020-03-20
323 518 518 518 518 80 41,440 2020-03-23
324 500 500 500 500 320 160,000 2020-03-24
325 481 473 481 475 1,545 736,428 2020-03-25
326 500 473 485 484 13,882 6,723,686 2020-03-26
327 471 470 471 470 599 281,653 2020-03-30
328 519 500 500 500 23,434 11,719,380 2020-03-31
329 514 500 500 514 201 100,514 2020-04-02
330 500 500 500 500 903 451,500 2020-04-03
331 500 485 500 496 2,986 1,480,019 2020-04-06
332 480 480 480 480 2,600 1,248,000 2020-04-10
333 490 490 490 490 208 101,920 2020-04-14
334 500 450 450 500 7,120 3,362,400 2020-04-16
335 500 500 500 500 60 30,000 2020-04-17
336 510 510 510 510 100 51,000 2020-04-20
337 508 508 508 508 216 109,728 2020-04-21
338 505 500 500 505 288 144,495 2020-04-24
339 508 508 508 508 68 34,544 2020-04-30
340 508 508 508 508 32 16,256 2020-05-01
341 470 470 470 470 13,349 6,274,030 2020-05-07
342 510 509 509 510 200 101,900 2020-05-15
343 516 515 515 515 1,026 528,690 2020-05-18
344 515 515 515 515 9,299 4,788,985 2020-05-19
345 518 516 516 518 11 5,678 2020-05-22
346 519 516 519 516 2,354 1,215,384 2020-05-26
347 529 520 525 520 544 287,396 2020-05-27
348 520 520 520 520 500 260,000 2020-05-28
349 529 521 529 529 1,452 768,012 2020-05-29
350 600 529 529 547 258 139,394 2020-06-02
351 600 600 600 600 10 6,000 2020-06-03
352 590 590 590 590 421 248,390 2020-06-04
353 610 610 610 610 10 6,100 2020-06-08
354 624 610 624 610 95 58,172 2020-06-09
355 600 600 600 600 100 60,000 2020-06-10
356 590 570 571 583 2,969 1,730,630 2020-06-11
357 595 560 570 561 611 344,845 2020-06-12
358 570 560 561 569 1,101 626,620 2020-06-16
359 560 560 560 560 1,200 672,000 2020-06-17
360 560 560 560 560 1,712 958,720 2020-06-19
361 600 540 600 559 2,240 1,251,838 2020-06-22
362 563 562 563 563 170 95,644 2020-06-25
363 590 590 590 590 74 43,660 2020-06-26
364 600 580 590 598 11,909 7,031,646 2020-06-29
365 610 600 600 610 32,990 19,794,510 2020-06-30
366 610 610 610 610 1,304 795,440 2020-07-01
367 675 619 619 660 7,747 4,874,371 2020-07-02
368 660 660 660 660 55 36,300 2020-07-03
369 660 650 650 650 4,973 3,272,355 2020-07-06
370 700 665 665 700 18,787 12,803,521 2020-07-07
371 804 721 721 801 20,009 15,980,862 2020-07-08
372 799 740 799 740 2,839 2,208,064 2020-07-09
373 750 725 749 750 12,734 9,544,818 2020-07-10
374 765 750 750 751 27,500 20,647,700 2020-07-16
375 788 770 770 771 1,129 874,398 2020-07-17
376 780 775 780 775 1,320 1,023,100 2020-07-20
377 795 775 775 794 8,070 6,332,260 2020-07-21
378 800 770 798 798 12,599 10,050,055 2020-07-22
379 799 770 770 780 10,365 8,087,130 2020-07-23
380 800 795 799 795 8,493 6,786,257 2020-07-24
381 800 795 795 800 8,856 7,079,098 2020-07-27
382 810 805 806 810 25,207 20,314,360 2020-07-28
383 829 810 810 824 33,466 27,165,320 2020-07-29
384 860 825 825 849 4,905 4,143,805 2020-07-30
385 899 850 859 896 5,325 4,575,366 2020-07-31
386 1,030 900 900 1,021 17,992 17,770,180 2020-08-03
387 1,030 1,021 1,030 1,022 14,280 14,599,025 2020-08-04
388 1,025 960 1,025 969 5,367 5,421,479 2020-08-05
389 989 920 961 931 2,755 2,579,880 2020-08-06
390 940 900 930 922 10,045 9,313,462 2020-08-07
391 900 850 900 850 4,427 3,860,425 2020-08-10
392 880 807 850 807 15,553 13,224,430 2020-08-11
393 860 808 808 817 1,815 1,534,122 2020-08-12
394 879 857 879 857 246 210,932 2020-08-13
395 986 865 865 985 36,875 35,399,802 2020-08-14
396 1,065 1,002 1,022 1,003 50,696 51,968,295 2020-08-17
397 1,010 955 1,010 974 2,755 2,695,445 2020-08-18
398 990 871 961 872 6,489 5,970,358 2020-08-19
399 873 860 872 866 4,260 3,690,899 2020-08-20
400 920 900 900 913 1,718 1,578,516 2020-08-21
401 910 881 886 897 505 453,200 2020-08-24
402 880 860 880 865 7,444 6,441,094 2020-08-25
403 870 850 861 852 6,664 5,705,899 2020-08-26
404 870 849 850 859 7,447 6,361,130 2020-08-27
405 870 870 870 870 19 16,530 2020-08-28
406 880 874 874 878 585 513,690 2020-08-31
407 884 875 884 884 2,820 2,474,880 2020-09-01
408 900 885 885 885 2,425 2,146,500 2020-09-02
409 900 890 900 890 206 185,040 2020-09-03
410 890 850 890 885 7,715 6,793,255 2020-09-04
411 860 849 860 851 762 648,360 2020-09-07
412 865 860 865 860 10,710 9,210,630 2020-09-08
413 885 878 880 880 19,124 16,828,885 2020-09-09
414 885 860 885 879 2,128 1,830,717 2020-09-10
415 860 850 860 850 1,850 1,573,447 2020-09-11
416 878 877 878 877 82 71,994 2020-09-14
417 877 870 870 871 3,254 2,831,485 2020-09-15
418 870 861 870 862 241 208,085 2020-09-16
419 870 870 870 870 30 26,100 2020-09-17
420 865 850 861 852 699 595,621 2020-09-18
421 865 865 865 865 30 25,950 2020-09-21
422 878 865 878 870 2,653 2,308,378 2020-09-22
423 865 863 865 865 16,039 13,866,216 2020-09-23
424 865 864 864 865 4,238 3,664,870 2020-09-24
425 865 865 865 865 66 57,090 2020-09-25
426 865 864 865 865 6,985 6,041,024 2020-09-28
427 865 850 865 865 9,303 8,018,522 2020-09-29
428 865 865 865 865 100 86,500 2020-09-30
429 865 865 865 865 1,700 1,470,500 2020-10-01
430 880 865 865 880 602 525,244 2020-10-02
431 900 850 900 850 6,333 5,395,870 2020-10-05
432 881 850 851 866 2,147 1,825,421 2020-10-07
433 881 853 881 853 1,492 1,272,760 2020-10-08
434 880 880 880 880 1 880 2020-10-09
435 880 851 880 853 4,313 3,685,901 2020-10-12
436 850 850 850 850 150 127,500 2020-10-13
437 889 879 879 888 5,911 5,203,360 2020-10-14
438 889 888 889 888 128 113,687 2020-10-16
439 888 888 888 888 10 8,880 2020-10-19
440 888 888 888 888 400 355,200 2020-10-20
441 885 844 885 847 206 174,488 2020-10-21
442 851 850 850 851 550 467,700 2020-10-22
443 888 888 888 888 52 46,176 2020-10-26
444 888 888 888 888 422 374,736 2020-10-27
445 887 886 887 887 586 519,750 2020-10-28
446 885 885 885 885 150 132,750 2020-10-29
447 860 850 860 852 600 511,090 2020-10-30
448 884 850 884 850 1,427 1,224,782 2020-11-02
449 847 844 847 844 1,350 1,139,861 2020-11-03
450 860 850 850 852 1,460 1,243,300 2020-11-04
451 880 860 880 860 3,849 3,310,238 2020-11-05
452 860 860 860 860 687 590,820 2020-11-06
453 860 850 860 850 9,180 7,867,007 2020-11-10
454 859 859 859 859 33 28,347 2020-11-12
455 858 850 858 850 250 212,528 2020-11-13
456 865 845 860 861 7,889 6,772,750 2020-11-17
457 865 850 850 865 1,045 896,265 2020-11-18
458 865 845 845 850 4,497 3,822,525 2020-11-19
459 865 850 860 860 958 827,570 2020-11-20
460 865 848 865 852 5,148 4,378,506 2020-11-23
461 864 850 852 864 1,632 1,391,835 2020-11-24
462 851 848 850 849 11,512 9,784,290 2020-11-25
463 860 850 850 850 2,001 1,700,860 2020-11-27
464 851 851 851 851 277 235,727 2020-11-30
465 860 850 850 850 3,914 3,330,214 2020-12-01
466 850 849 849 850 8,058 6,848,466 2020-12-02
467 850 845 847 847 117 99,096 2020-12-03
468 848 820 848 838 900 754,743 2020-12-04
469 848 838 848 840 77 65,218 2020-12-08
470 838 825 837 825 4,941 4,078,454 2020-12-09
471 840 840 840 840 180 151,200 2020-12-10
472 848 841 848 848 171 144,973 2020-12-11
473 850 841 848 847 233 197,101 2020-12-14
474 847 847 847 847 23 19,481 2020-12-15
475 850 830 850 832 2,598 2,170,610 2020-12-16
476 836 830 833 835 2,614 2,170,228 2020-12-18
477 850 845 845 850 2,610 2,217,427 2020-12-21
478 855 845 845 850 7,331 6,231,850 2020-12-22
479 860 845 859 860 1,008 866,605 2020-12-23
480 875 859 859 860 5,371 4,622,235 2020-12-24
481 860 850 850 850 3,247 2,761,480 2020-12-25
482 860 850 858 859 1,566 1,343,362 2020-12-28
483 858 858 858 858 2,442 2,095,235 2020-12-30
484 860 850 858 858 9,508 8,140,188 2020-12-31
485 875 851 860 862 2,157 1,859,649 2021-01-04
486 880 861 874 876 4,080 3,574,385 2021-01-05
487 870 859 860 863 305 263,302 2021-01-06
488 915 870 870 903 5,482 4,892,595 2021-01-07
489 1,000 917 917 997 3,356 3,248,558 2021-01-08
490 1,027 950 1,000 979 13,959 13,754,878 2021-01-11
491 980 950 955 972 5,943 5,732,856 2021-01-12
492 973 940 973 963 23,372 22,418,296 2021-01-13
493 960 916 950 957 81 76,358 2021-01-14
494 970 915 970 916 94 89,678 2021-01-15
495 915 851 900 865 5,803 5,057,467 2021-01-18
496 900 865 865 890 732 651,765 2021-01-19
497 970 900 914 969 6,911 6,597,329 2021-01-20
498 970 969 969 969 979 949,220 2021-01-21
499 950 950 950 950 4 3,800 2021-01-22
500 950 950 950 950 556 528,200 2021-01-25
501 970 950 950 950 2,069 1,965,590 2021-01-26
502 970 970 970 970 3 2,910 2021-01-27
503 970 880 970 938 10,857 10,254,310 2021-01-28
504 973 958 958 973 436 422,725 2021-01-29
505 978 960 973 960 1,894 1,837,609 2021-02-01
506 1,000 970 982 998 7,424 7,411,044 2021-02-02
507 990 990 990 990 16 15,840 2021-02-03
508 990 950 990 950 600 572,696 2021-02-04
509 990 950 951 990 2,689 2,556,333 2021-02-05
510 990 960 990 963 520 500,960 2021-02-08
511 970 960 960 970 43 41,490 2021-02-09
512 980 975 975 976 8,388 8,183,890 2021-02-10
513 980 980 980 980 82 80,360 2021-02-11
514 990 976 990 979 378 372,660 2021-02-15
515 990 980 989 987 5,445 5,381,010 2021-02-16
516 988 962 988 976 6,303 6,173,022 2021-02-17
517 980 975 980 980 2,021 1,979,876 2021-02-18
518 980 965 980 980 2,239 2,189,750 2021-02-19
519 980 961 980 963 3,025 2,941,330 2021-02-22
520 980 978 980 978 20,862 20,438,625 2021-02-23
521 996 978 978 979 43,833 43,066,201 2021-02-24
522 980 970 979 978 2,323 2,272,045 2021-02-25
523 988 970 980 987 6,485 6,341,829 2021-02-26
524 980 970 980 970 5,732 5,597,060 2021-03-01
525 980 950 980 952 66,819 64,134,160 2021-03-02
526 970 951 960 951 6,222 5,924,247 2021-03-03
527 960 950 950 960 2,870 2,741,105 2021-03-04
528 960 950 960 951 1,475 1,406,234 2021-03-05
529 969 960 960 963 470 451,872 2021-03-09
530 970 970 970 970 246 238,620 2021-03-10
531 970 969 970 970 3,562 3,455,132 2021-03-11
532 971 961 970 970 8,622 8,350,424 2021-03-12
533 970 961 969 965 5,385 5,203,998 2021-03-15
534 970 960 968 969 1,122 1,086,838 2021-03-16
535 965 965 965 965 1,099 1,060,425 2021-03-17
536 965 940 965 950 4,762 4,529,195 2021-03-18
537 965 950 950 965 142 136,271 2021-03-19
538 960 960 960 960 1,550 1,488,000 2021-03-22
539 960 935 960 936 3,110 2,917,383 2021-03-23
540 940 935 940 936 3,410 3,199,961 2021-03-24
541 950 939 939 950 3,394 3,214,506 2021-03-25
542 950 940 940 950 2,396 2,271,975 2021-03-26
543 950 950 950 950 2,660 2,527,000 2021-03-29
544 950 925 950 937 800 749,790 2021-03-30
545 940 925 940 925 1,031 954,714 2021-03-31
546 940 925 940 925 3,567 3,299,925 2021-04-01
547 945 945 945 945 234 221,130 2021-04-02
548 946 935 944 935 6,657 6,258,828 2021-04-05
549 949 915 935 936 6,786 6,297,989 2021-04-06
550 949 925 949 925 1,714 1,624,187 2021-04-07
551 949 925 949 925 1,714 1,624,187 2021-04-07
552 940 916 940 916 3,485 3,207,154 2021-04-08
553 940 916 940 925 969 907,257 2021-04-09
554 939 918 939 921 2,650 2,452,670 2021-04-12
555 950 938 938 945 8,762 8,274,446 2021-04-13
556 950 945 950 945 3,659 3,461,573 2021-04-14
557 944 939 944 940 5,449 5,121,048 2021-04-15
558 940 940 940 940 1,495 1,405,300 2021-04-16
559 935 915 935 919 8,676 7,985,378 2021-04-19
560 927 850 927 856 15,371 13,341,325 2021-04-20
561 920 850 850 920 3,788 3,244,015 2021-04-21
562 920 870 920 880 730 651,071 2021-04-22
563 920 895 920 913 1,581 1,431,785 2021-04-23
564 920 890 910 910 2,977 2,707,790 2021-04-26
565 935 910 935 930 2,155 2,004,000 2021-04-27
566 910 900 909 910 1,042 943,130 2021-04-28
567 910 910 910 910 170 154,700 2021-04-29
568 910 890 895 896 4,220 3,781,110 2021-04-30
569 920 920 920 920 273 251,160 2021-05-03
570 920 910 920 910 2,773 2,536,160 2021-05-04
571 910 895 900 896 6,780 6,083,591 2021-05-05
572 900 891 895 896 500 447,867 2021-05-06
573 915 900 915 902 832 750,932 2021-05-07
574 915 913 915 915 2,446 2,237,162 2021-05-10
575 915 900 915 900 2,043 1,843,530 2021-05-11
576 900 890 900 895 3,241 2,901,075 2021-05-12
577 900 860 890 867 2,825 2,449,981 2021-05-13
578 890 880 880 890 810 716,740 2021-05-17
579 900 881 881 899 1,948 1,751,909 2021-05-18
580 900 882 883 900 1,844 1,647,895 2021-05-19
581 901 890 900 900 418 376,151 2021-05-20
582 890 880 883 882 1,682 1,483,766 2021-05-21
583 885 865 870 885 14,387 12,573,276 2021-05-24
584 915 900 915 910 619 561,115 2021-05-25
585 870 867 867 868 1,688 1,464,555 2021-05-27
586 900 900 900 900 121 108,900 2021-05-28
587 895 892 895 892 1,204 1,076,980 2021-05-31
588 890 890 890 890 1,126 1,002,140 2021-06-02
589 875 869 875 870 21,136 18,388,703 2021-06-03
590 899 870 899 871 830 724,185 2021-06-04
591 870 870 870 870 280 243,600 2021-06-07
592 920 870 900 920 79,740 69,520,303 2021-06-11
593 910 901 910 902 7,453 6,730,142 2021-06-14
594 901 900 901 900 1,835 1,651,543 2021-06-15
595 920 910 910 915 2,303 2,106,405 2021-06-16
596 900 875 900 878 500 439,066 2021-06-17
597 896 873 873 887 690 609,663 2021-06-21
598 915 875 875 908 418 379,574 2021-06-22
599 880 870 880 874 4,963 4,355,772 2021-06-23
600 870 869 870 870 330 286,986 2021-06-24
601 870 870 870 870 100 87,000 2021-06-25
602 885 870 870 878 345 303,075 2021-06-28
603 885 875 885 875 1,141 998,396 2021-06-29
604 885 885 885 885 111 98,235 2021-06-30
605 885 880 885 883 718 633,890 2021-07-01
606 885 885 885 885 1,401 1,239,885 2021-07-02
607 915 881 885 915 3,232 2,897,128 2021-07-05
608 949 900 920 900 20,659 19,008,051 2021-07-07
609 930 930 930 930 186 172,976 2021-07-09
610 915 915 915 915 244 223,260 2021-07-19
611 915 915 915 915 1 915 2021-07-20
612 930 915 930 915 2,001 1,830,930 2021-07-21
613 910 900 910 903 2,291 2,071,410 2021-07-22
614 929 910 910 926 4,119 3,813,133 2021-07-23
615 929 900 929 900 800 731,600 2021-07-24
616 929 900 900 900 2,152 1,949,763 2021-07-26
617 929 882 929 894 265 236,890 2021-07-27
618 885 885 885 885 40 35,400 2021-07-28
619 964 929 929 950 14,088 13,152,354 2021-07-29
620 950 949 950 950 5,930 5,632,819 2021-07-30
621 950 950 950 950 990 940,500 2021-08-02
622 945 945 945 945 100 94,500 2021-08-03
623 960 930 945 951 6,391 6,077,700 2021-08-04
624 930 900 930 915 1,235 1,114,500 2021-08-05
625 911 901 910 911 2,197 1,993,256 2021-08-06
626 912 911 911 912 568 517,863 2021-08-09
627 950 950 950 950 520 494,000 2021-08-10
628 920 912 912 920 1,664 1,529,576 2021-08-11
629 945 915 945 942 3,421 3,221,335 2021-08-12
630 950 944 945 945 6,014 5,684,454 2021-08-13
631 948 900 921 948 4,612 4,188,712 2021-08-16
632 949 905 949 947 585 553,875 2021-08-17
633 947 912 947 914 578 544,772 2021-08-18
634 930 910 912 910 2,010 1,829,594 2021-08-19
635 946 905 946 908 2,482 2,254,564 2021-08-20
636 930 905 905 917 4,066 3,727,380 2021-08-23
637 945 900 910 900 8,652 7,792,545 2021-08-24
638 939 900 900 939 1,200 1,083,900 2021-08-25
639 925 900 925 903 3,372 3,069,265 2021-08-26
640 910 905 905 910 6,583 5,978,826 2021-08-27
641 920 910 915 914 342 312,422 2021-08-30
642 910 906 910 906 388 352,868 2021-08-31
643 917 910 910 917 1,310 1,197,842 2021-09-01
644 918 915 917 918 289 264,793 2021-09-02
645 935 918 918 921 3,941 3,626,831 2021-09-03
646 940 924 935 924 2,635 2,466,726 2021-09-06
647 940 930 930 934 13,658 12,748,540 2021-09-07
648 940 935 940 937 7,994 7,490,585 2021-09-08
649 940 937 937 939 4,307 4,046,407 2021-09-09
650 945 930 940 933 16,339 15,251,151 2021-09-10
651 940 917 933 934 10,665 9,849,562 2021-09-13
652 944 900 930 901 57,806 52,659,229 2021-09-14
653 938 900 938 900 405,563 365,051,199 2021-09-15
654 900 898 900 899 5,050 4,541,123 2021-09-16
655 910 901 901 910 2,773 2,505,430 2021-09-17
656 930 900 930 902 2,953 2,683,628 2021-09-20
657 925 900 920 923 7,172 6,580,729 2021-09-21
658 915 904 904 912 6,038 5,502,040 2021-09-22
659 915 904 911 914 4,748 4,312,206 2021-09-23
660 918 915 916 917 9,691 8,881,736 2021-09-24
661 929 910 917 927 19,840 18,216,644 2021-09-27
662 930 917 928 927 24,368 22,587,147 2021-09-28
663 928 885 928 901 17,215 15,707,454 2021-09-29
664 920 901 901 901 2,676 2,446,670 2021-09-30
665 919 900 900 919 10,609 9,642,636 2021-10-01
666 920 915 918 918 15,092 13,867,466 2021-10-04
667 930 921 928 925 18,634 17,245,270 2021-10-05
668 920 910 920 918 18,531 17,031,151 2021-10-06
669 915 910 915 912 8,940 8,157,261 2021-10-07
670 911 900 911 909 8,152 7,383,903 2021-10-08
671 928 910 910 925 14,085 12,935,381 2021-10-11
672 928 920 925 926 4,767 4,411,988 2021-10-12
673 925 890 915 899 19,581 17,717,290 2021-10-13
674 917 890 909 896 47,598 42,964,717 2021-10-14
675 898 890 890 894 23,298 20,844,833 2021-10-15
676 895 869 895 870 35,848 31,787,178 2021-10-18
677 879 850 870 866 55,462 47,593,652 2021-10-19
678 890 851 865 877 89,722 77,911,571 2021-10-20
679 890 860 890 867 43,582 37,834,864 2021-10-21
680 899 880 887 886 25,143 22,303,286 2021-10-22
681 906 880 880 905 49,285 43,582,565 2021-10-25
682 905 872 900 876 111,865 99,210,842 2021-10-26
683 915 876 876 899 46,806 42,063,987 2021-10-27
684 905 870 900 871 118,235 103,642,177 2021-10-28
685 889 870 873 870 8,204 7,139,828 2021-10-29
686 880 867 870 868 16,915 14,717,967 2021-11-01
687 880 860 868 860 17,366 14,997,437 2021-11-02
688 860 850 860 858 5,581 4,775,896 2021-11-03
689 855 820 850 849 1,890 1,608,846 2021-11-04
690 864 830 830 848 13,345 11,396,705 2021-11-08
691 860 841 845 858 1,530 1,297,372 2021-11-09
692 859 842 842 858 1,695 1,434,330 2021-11-10
693 858 842 858 847 2,589 2,194,273 2021-11-11
694 860 842 842 859 21,546 18,434,304 2021-11-12
695 903 855 870 856 56,945 49,971,564 2021-11-15
696 905 892 900 893 19,128 17,247,097 2021-11-16
697 906 870 900 903 47,605 42,597,881 2021-11-17
698 1,000 905 907 985 166,623 153,988,759 2021-11-18
699 1,000 916 999 933 32,299 30,957,781 2021-11-19
700 985 950 985 979 5,989 5,749,978 2021-11-22
701 950 936 950 938 2,131 2,004,718 2021-11-23
702 946 943 946 943 1,581 1,491,483 2021-11-24
703 943 930 943 943 12,384 11,666,767 2021-11-25
704 936 915 930 929 4,716 4,383,446 2021-11-29
705 928 900 928 900 2,824 2,562,215 2021-11-30
706 928 900 900 900 14,966 13,525,871 2021-12-01
707 910 890 890 908 9,058 8,201,438 2021-12-02
708 910 900 900 900 5,290 4,764,284 2021-12-03
709 915 899 905 913 9,874 8,916,247 2021-12-06
710 913 870 901 913 6,756 6,074,633 2021-12-07
711 900 860 900 895 18,287 16,241,270 2021-12-08
712 900 890 899 897 2,622 2,356,964 2021-12-09
713 900 890 891 899 1,163 1,041,723 2021-12-10
714 910 870 900 900 20,040 17,910,309 2021-12-13
715 913 900 900 908 9,686 8,753,796 2021-12-14
716 911 885 900 900 10,472 9,421,305 2021-12-15
717 915 901 910 915 10,372 9,465,244 2021-12-16
718 927 912 912 916 18,804 17,279,310 2021-12-17
719 918 910 915 916 9,446 8,653,491 2021-12-20
720 920 890 915 910 41,193 37,288,031 2021-12-21
721 920 892 900 895 942 843,064 2021-12-22
722 909 880 901 893 29,475 26,332,345 2021-12-23
723 904 880 891 881 19,553 17,352,493 2021-12-24
724 900 870 900 876 37,477 33,093,100 2021-12-27
725 905 875 876 904 3,673 3,312,343 2021-12-28
726 904 871 876 894 14,914 13,265,343 2021-12-30
727 920 878 904 910 9,419 8,540,607 2021-12-31
728 920 910 920 910 1,434 1,312,370 2022-01-03
729 919 900 915 907 6,296 5,730,280 2022-01-04
730 970 900 900 934 23,837 22,062,313 2022-01-05
731 965 925 965 933 10,877 10,162,257 2022-01-06
732 955 925 955 927 13,209 12,391,420 2022-01-07
733 925 895 925 896 47,582 42,952,823 2022-01-10
734 945 900 945 901 60,830 54,923,070 2022-01-11
735 900 900 900 900 5,865 5,278,500 2022-01-12
736 905 880 905 891 17,691 15,768,891 2022-01-13
737 907 881 881 890 5,170 4,632,115 2022-01-14
738 911 890 901 911 10,788 9,799,562 2022-01-17
739 920 900 910 900 1,050 957,825 2022-01-18
740 908 900 900 908 745 670,620 2022-01-19
741 908 890 908 892 22,394 19,992,920 2022-01-20
742 910 892 908 908 2,241 2,017,494 2022-01-21
743 900 885 895 896 15,889 14,179,404 2022-01-24
744 903 886 899 896 8,102 7,260,499 2022-01-25
745 900 886 886 895 20,312 18,223,332 2022-01-26
746 900 895 900 900 21,143 18,931,095 2022-01-27
747 900 897 900 900 1,827 1,642,308 2022-01-28
748 903 895 900 901 30,264 27,140,586 2022-01-31
749 903 885 902 889 8,852 7,919,380 2022-02-01
750 903 890 900 891 646 575,368 2022-02-07
751 900 880 900 888 11,053 9,836,025 2022-02-08
752 915 891 891 905 58,072 52,418,033 2022-02-09
753 906 900 906 904 21,222 19,190,177 2022-02-10
754 906 900 905 905 6,651 6,007,563 2022-02-11
755 904 890 900 893 12,919 11,562,272 2022-02-14
756 907 900 900 905 8,046 7,283,801 2022-02-15
757 910 895 895 900 25,691 23,038,190 2022-02-16
758 920 897 901 906 142,408 130,061,113 2022-02-18
759 906 900 900 900 16,046 14,466,760 2022-02-21
760 900 896 899 897 7,699 6,907,906 2022-02-22
761 900 875 900 895 39,709 35,405,667 2022-02-23
762 890 870 870 870 1,707 1,485,687 2022-02-24
763 905 870 870 893 18,290 16,466,110 2022-02-25
764 905 905 905 905 3,162 2,860,029 2022-02-28
765 902 885 902 900 3,658 3,259,503 2022-03-01
766 902 890 902 893 1,522 1,360,100 2022-03-02
767 900 893 900 896 1,041 933,960 2022-03-03
768 900 870 898 898 17,215 15,309,589 2022-03-04
769 895 855 895 856 3,706 3,192,478 2022-03-07
770 870 860 860 862 1,844 1,590,981 2022-03-09
771 862 840 862 849 46,520 39,785,190 2022-03-10
772 862 842 850 857 13,264 11,361,456 2022-03-11
773 850 842 849 845 2,422 2,042,494 2022-03-14
774 850 840 845 841 5,325 4,479,950 2022-03-15
775 880 840 840 880 5,100 4,484,010 2022-03-16
776 855 850 855 850 3,706 3,151,700 2022-03-17
777 890 850 855 862 11,398 9,915,887 2022-03-18
778 865 841 864 857 13,373 11,427,721 2022-03-21
779 865 850 859 863 15,102 12,992,626 2022-03-22
780 870 850 856 851 87,686 74,588,123 2022-03-23
781 870 870 870 870 263 228,810 2022-03-24
782 862 856 856 861 241 207,446 2022-03-25
783 900 865 894 875 18,105 16,099,235 2022-03-28
784 889 865 889 884 429 371,646 2022-03-29
785 895 872 895 895 8,927 7,986,744 2022-03-30
786 890 880 890 890 20,198 17,964,045 2022-03-31
787 899 876 890 898 34,116 30,306,791 2022-04-01
788 898 880 898 880 15,358 13,515,240 2022-04-04
789 900 860 878 900 723,189 622,726,564 2022-04-05
790 949 900 900 935 26,972 24,959,865 2022-04-06
791 950 900 935 905 21,736 19,990,933 2022-04-07
792 935 900 930 912 17,402 15,898,715 2022-04-08
793 934 890 890 898 11,264 10,118,392 2022-04-11
794 935 915 920 930 20,777 19,209,137 2022-04-12
795 950 925 935 950 40,519 38,222,720 2022-04-13
796 950 890 948 909 68,923 62,440,497 2022-04-14
797 901 880 901 900 45,865 40,939,269 2022-04-15
798 910 900 900 900 8,479 7,678,600 2022-04-18
799 949 901 901 915 19,440 17,748,666 2022-04-19
800 930 910 910 930 503 460,130 2022-04-20
801 930 907 930 908 984 907,748 2022-04-21
802 940 916 940 930 585 543,870 2022-04-22
803 916 896 915 896 5,277 4,797,998 2022-04-25
804 930 920 927 920 4,884 4,512,320 2022-04-26
805 928 900 912 912 3,471 3,207,695 2022-04-27
806 910 900 901 910 331 299,240 2022-04-28
807 910 900 901 905 6,648 6,011,585 2022-04-29
808 906 896 900 900 11,616 10,466,326 2022-05-02
809 910 900 909 908 11,695 10,630,475 2022-05-03
810 914 908 912 908 3,955 3,603,794 2022-05-04
811 915 903 913 910 188,255 171,310,893 2022-05-05
812 910 900 910 903 1,141 1,030,439 2022-05-06
813 910 900 910 905 915 830,616 2022-05-09
814 904 895 900 900 1,879 1,688,665 2022-05-10
815 906 880 901 883 13,236 11,756,319 2022-05-11
816 900 895 900 895 1,595 1,430,125 2022-05-12
817 885 875 885 880 5,918 5,216,047 2022-05-13
818 890 890 890 890 101 89,890 2022-05-17
819 899 875 875 895 2,364 2,109,733 2022-05-18
820 894 875 894 888 2,431 2,130,540 2022-05-19
821 888 880 888 880 926 815,041 2022-05-20
822 885 869 880 874 15,865 13,872,343 2022-05-16
823 899 877 880 880 2,058 1,822,036 2022-05-23
824 890 875 880 875 2,549 2,248,784 2022-05-24
825 878 872 872 877 4,355 3,820,512 2022-05-25
826 890 890 890 890 738 656,820 2022-05-26
827 890 877 877 880 637 560,534 2022-05-27
828 889 880 881 880 2,570 2,262,295 2022-05-30
829 889 860 880 884 3,973 3,485,096 2022-05-31
830 880 851 880 860 3,004 2,583,502 2022-06-02
831 858 850 857 851 9,729 8,282,540 2022-06-03
832 885 850 855 851 3,310 2,818,825 2022-06-06
833 885 851 855 852 1,251 1,066,103 2022-06-07
834 883 852 883 857 7,721 6,623,550 2022-06-08
835 856 852 856 852 1,398 1,191,498 2022-06-09
836 870 851 851 869 8,862 7,661,597 2022-06-10
837 870 851 870 858 5,098 4,357,503 2022-06-13
838 860 850 860 850 3,785 3,233,473 2022-06-15
839 869 850 850 851 8,448 7,235,962 2022-06-16
840 851 850 850 850 4,029 3,425,567 2022-06-17
841 859 848 859 854 6,547 5,595,911 2022-06-20
842 853 830 850 830 1,233 1,037,235 2022-06-21
843 831 830 831 831 330 274,100 2022-06-22
844 850 800 831 804 12,313 9,906,772 2022-06-23
845 830 801 801 830 2,070 1,711,838 2022-06-24
846 818 810 818 812 6,482 5,282,718 2022-06-27
847 818 812 812 813 4,863 3,951,016 2022-06-28
848 810 800 810 800 6,843 5,524,621 2022-06-29
849 809 800 800 809 2,207 1,770,282 2022-06-30
850 813 800 813 800 2,946 2,366,302 2022-07-01
851 805 800 800 800 560 448,050 2022-07-04
852 800 792 800 792 648 517,969 2022-07-05
853 805 780 792 805 9,190 7,316,823 2022-07-06
854 805 805 805 805 1,100 885,500 2022-07-07
855 805 800 800 805 2,454 1,965,343 2022-07-08
856 800 755 800 800 6,529 5,120,797 2022-07-18
857 790 780 790 780 3,015 2,351,929 2022-07-19
858 800 800 800 800 1,965 1,572,000 2022-07-20
859 800 780 795 798 1,911 1,525,873 2022-07-21
860 800 800 800 800 2,652 2,121,600 2022-07-22
861 805 791 795 802 14,637 11,736,938 2022-07-25
862 809 805 809 806 115 92,700 2022-07-26
863 800 792 792 794 3,384 2,688,218 2022-07-27
864 806 792 792 797 8,927 7,113,975 2022-07-28
865 810 791 797 800 37,369 30,087,648 2022-07-29
866 880 800 800 800 5,090 4,072,800 2022-08-01
867 810 800 802 801 3,548 2,840,205 2022-08-02
868 800 791 800 795 455 361,797 2022-08-03
869 850 799 800 811 4,955 4,016,588 2022-08-04
870 800 780 797 797 17,689 14,096,270 2022-08-05
871 847 800 800 818 5,848 4,879,991 2022-08-08
872 830 800 830 804 697 560,650 2022-08-09
873 800 790 800 791 1,420 1,128,134 2022-08-10
874 818 818 818 818 134 109,612 2022-08-11
875 818 792 818 818 1,468 1,182,034 2022-08-12
876 819 810 810 810 2,826 2,289,166 2022-08-15
877 819 800 819 805 1,092 885,423 2022-08-16
878 800 795 800 800 1,994 1,595,141 2022-08-17
879 815 799 800 807 1,277 1,022,094 2022-08-18
880 815 815 815 815 662 539,530 2022-08-19
881 820 795 815 797 7,686 6,222,999 2022-08-22
882 799 795 795 799 2,435 1,936,225 2022-08-23
883 819 790 819 794 2,186 1,735,029 2022-08-24
884 794 794 794 794 16 12,696 2022-08-25
885 819 795 800 795 2,594 2,070,413 2022-08-26
886 800 792 795 796 4,018 3,198,233 2022-08-29
887 818 805 818 805 6,221 5,008,033 2022-08-30
888 810 750 810 776 25,152 19,551,723 2022-08-31
889 807 800 800 807 126 100,807 2022-09-01
890 800 800 800 800 500 400,000 2022-09-02
891 804 800 804 802 121 97,044 2022-09-05
892 804 800 800 803 8,679 6,967,923 2022-09-06
893 800 790 800 798 649 516,894 2022-09-07
894 800 790 800 790 555 441,211 2022-09-08
895 791 790 791 790 588 464,871 2022-09-09
896 800 791 800 792 150 118,739 2022-09-12
897 800 790 791 800 9,267 7,406,908 2022-09-13
898 800 777 800 797 579 461,188 2022-09-14
899 806 778 778 800 9,624 7,691,386 2022-09-15
900 800 780 800 784 668 523,639 2022-09-16
901 780 760 779 762 10,505 8,008,525 2022-09-19
902 780 761 780 762 802 611,454 2022-09-20
903 780 761 761 780 608 469,398 2022-09-21
904 761 760 761 760 1,000 760,324 2022-09-22
905 770 750 770 751 4,952 3,729,912 2022-09-23
906 770 750 770 753 413 310,881 2022-09-26
907 755 750 755 751 6,592 4,955,512 2022-09-27
908 780 750 750 780 60 45,905 2022-09-28
909 800 780 780 800 1,495 1,166,598 2022-09-29
910 756 756 756 756 228 172,416 2022-10-03
911 756 750 756 750 2,439 1,835,045 2022-10-04
912 750 750 750 750 21 15,750 2022-10-05
913 751 750 751 750 1,683 1,262,680 2022-10-06
914 760 740 750 759 553 419,041 2022-10-07
915 797 796 797 796 195 155,385 2022-10-10
916 796 759 796 760 1,050 798,690 2022-10-11
917 760 750 760 750 68,945 51,715,986 2022-10-12
918 750 740 750 747 433 323,288 2022-10-13
919 780 749 749 755 609 459,706 2022-10-14
920 750 732 750 749 4,177 3,130,356 2022-10-17
921 749 705 749 716 1,769 1,267,222 2022-10-18
922 711 701 711 703 3,506 2,466,059 2022-10-19
923 707 675 707 698 6,682 4,664,194 2022-10-21
924 720 650 720 672 9,634 6,518,394 2022-10-24
925 671 650 671 654 6,061 3,962,688 2022-10-25
926 695 655 670 685 1,355 908,031 2022-10-26
927 670 670 670 670 5 3,350 2022-10-28
928 730 725 730 725 520 377,050 2022-10-31
929 729 725 725 729 2,500 1,813,124 2022-11-01
930 730 728 729 728 5,611 4,092,678 2022-11-02
931 730 710 719 713 7,272 5,192,813 2022-11-03
932 703 703 703 703 33 23,199 2022-11-04
933 729 671 729 696 3,002 2,088,217 2022-11-07
934 720 720 720 720 862 620,640 2022-11-08
935 738 720 729 730 1,347 986,659 2022-11-09
936 740 680 740 705 6,699 4,761,860 2022-11-10
937 700 700 700 700 60 42,000 2022-11-11
938 710 710 710 710 50 35,500 2022-11-14
939 727 691 711 703 7,001 4,918,849 2022-11-15
940 702 700 702 700 1,434 1,004,018 2022-11-16
941 725 686 700 688 1,336 932,109 2022-11-17
942 701 680 701 681 2,865 1,965,550 2022-11-18
943 702 680 680 701 5,328 3,659,686 2022-11-21
944 702 680 680 684 1,606 1,107,494 2022-11-22
945 701 680 680 681 2,434 1,656,113 2022-11-23
946 680 680 680 680 23,150 15,742,000 2022-11-25
947 704 680 680 683 3,434 2,377,437 2022-11-28
948 700 680 680 680 5,415 3,686,211 2022-11-29
949 705 700 701 703 4,138 2,907,115 2022-11-30
950 701 701 701 701 64 44,870 2022-12-01
951 720 702 720 703 80 56,214 2022-12-02
952 727 720 720 727 250 181,400 2022-12-05
953 745 738 738 742 654 484,602 2022-12-06
954 720 681 720 702 2,525 1,773,426 2022-12-07
955 720 705 720 705 26 18,435 2022-12-08
956 720 720 720 720 3 2,160 2022-12-09
957 785 730 785 730 1,508 1,105,475 2022-12-12
958 730 730 730 730 250 182,501 2022-12-13
959 730 705 721 718 1,772 1,272,686 2022-12-14
960 706 706 706 706 9 6,354 2022-12-15
961 715 715 715 715 13 9,295 2022-12-16
962 710 680 710 695 6,939 4,823,299 2022-12-19
963 720 700 700 720 756 529,400 2022-12-20
964 720 690 720 710 1,205 849,740 2022-12-21
965 720 700 700 715 1,100 781,290 2022-12-22
966 732 700 720 730 23,285 16,804,200 2022-12-23
967 720 702 703 710 1,613 1,134,101 2022-12-26
968 719 710 710 710 10,019 7,113,645 2022-12-27
969 710 700 705 710 3,853 2,730,355 2022-12-28
970 750 700 715 714 73,458 52,453,025 2022-12-30
971 730 700 700 726 1,667 1,174,065 2023-01-02
972 725 690 725 725 1,857 1,316,538 2023-01-03
973 800 713 713 800 39,073 29,780,982 2023-01-04
974 800 798 800 799 301 240,655 2023-01-05
975 780 775 780 775 378 294,785 2023-01-06
976 800 745 775 800 4,866 3,850,192 2023-01-09
977 880 850 850 852 9,982 8,519,241 2023-01-10
978 850 810 850 822 96,044 79,268,620 2023-01-11
979 879 825 830 833 39,771 33,491,881 2023-01-12
980 845 825 840 839 49,409 41,445,074 2023-01-13
981 846 840 845 845 77,908 65,830,832 2023-01-16
982 845 840 842 840 3,120 2,622,460 2023-01-17
983 837 830 837 833 6,808 5,675,830 2023-01-18
984 832 829 830 829 5,823 4,830,914 2023-01-19
985 840 829 830 840 26,181 21,735,594 2023-01-20
986 840 830 839 838 5,881 4,937,455 2023-01-23
987 854 840 840 842 30,966 26,314,408 2023-01-24
988 854 839 854 845 47,854 40,456,579 2023-01-25
989 850 835 848 849 34,343 29,150,733 2023-01-26
990 849 848 848 849 2,661 2,258,480 2023-01-27
991 850 830 845 834 77,083 64,578,200 2023-01-30
992 844 830 840 830 13,818 11,485,721 2023-01-31
993 840 830 832 830 31,162 25,919,370 2023-02-01
994 839 831 839 835 110 91,890 2023-02-02
995 845 840 845 845 81,570 68,665,837 2023-02-03
996 870 855 860 859 87,619 75,267,022 2023-02-06
997 900 855 870 897 31,641 27,639,662 2023-02-07
998 918 900 900 910 26,471 23,977,620 2023-02-08
999 915 855 915 857 52,515 47,553,282 2023-02-09
1000 920 900 900 919 54,922 49,853,762 2023-02-10
1001 920 901 910 915 22,484 20,482,349 2023-02-13
1002 920 905 917 918 17,441 15,946,326 2023-02-14
1003 940 915 920 929 153,087 141,426,905 2023-02-15
1004 947 930 945 939 72,764 68,368,190 2023-02-16
1005 946 941 946 945 18,772 17,724,297 2023-02-17
1006 947 941 945 945 35,495 33,507,622 2023-02-20
1007 941 929 941 929 7,300 6,788,459 2023-02-24
1008 930 901 929 908 15,774 14,541,007 2023-02-27
1009 920 845 920 919 2,011 1,782,484 2023-02-28
1010 920 918 919 919 759 697,791 2023-03-01
1011 919 900 913 902 1,029 940,192 2023-03-02
1012 919 900 900 915 6,508 5,859,769 2023-03-03
1013 918 902 915 915 40,434 36,955,285 2023-03-06
1014 915 915 915 915 66 60,390 2023-03-07
1015 915 909 915 913 392 357,779 2023-03-09
1016 915 910 915 912 354 322,780 2023-03-10
1017 914 888 914 904 2,385 2,154,947 2023-03-13
1018 909 880 880 896 4,931 4,342,207 2023-03-14
1019 907 880 880 882 1,061 934,214 2023-03-15
1020 905 880 880 885 2,002 1,771,757 2023-03-16
1021 890 875 889 885 2,833 2,499,182 2023-03-17
1022 885 885 885 885 1,323 1,170,855 2023-03-20
1023 904 880 880 880 61,722 55,625,777 2023-03-21
1024 891 880 880 880 3,515 3,093,617 2023-03-22
1025 881 879 880 880 622 547,288 2023-03-23
1026 886 879 879 886 3,872 3,407,467 2023-03-24
1027 892 880 887 891 667 592,813 2023-03-27
1028 884 881 882 882 2,575 2,271,102 2023-03-28
1029 904 883 898 883 5,933 5,349,415 2023-03-29
1030 900 882 882 900 895 789,874 2023-03-30
1031 905 900 900 900 1,517 1,367,727 2023-03-31
1032 904 880 904 881 2,543 2,241,224 2023-04-03
1033 886 880 886 880 13,263 11,676,162 2023-04-04
1034 899 881 885 882 1,065 941,739 2023-04-05
1035 890 880 882 881 1,684 1,483,780 2023-04-06
1036 905 889 890 892 26,977 24,056,653 2023-04-07
1037 910 881 910 882 1,131 998,001 2023-04-10
1038 890 880 882 882 3,188 2,811,030 2023-04-11
1039 881 880 880 881 3,764 3,314,123 2023-04-12
1040 881 881 881 881 1,099 968,219 2023-04-13
1041 910 900 900 908 17,710 16,080,752 2023-04-14
1042 920 850 908 861 15,635 13,889,521 2023-04-17
1043 915 908 908 914 18,886 17,206,146 2023-04-18
1044 920 910 918 917 32,038 29,392,619 2023-04-19
1045 924 881 918 882 7,020 6,264,302 2023-04-20
1046 945 882 890 945 12,777 11,854,973 2023-04-21
1047 945 910 945 912 1,670 1,554,690 2023-04-24
1048 945 945 945 945 330 311,847 2023-04-25
1049 942 942 942 942 50 47,100 2023-04-26
1050 945 941 941 945 34,835 32,914,676 2023-04-27
1051 912 900 912 901 3,548 3,195,860 2023-04-28
1052 945 940 944 943 156 147,270 2023-05-01
1053 945 940 945 940 4,072 3,829,379 2023-05-02
1054 940 920 932 920 119,421 109,870,910 2023-05-03
1055 930 927 930 928 824 764,948 2023-05-04
1056 930 920 925 929 5,475 5,084,897 2023-05-05
1057 928 927 927 928 2,559 2,373,181 2023-05-08
1058 928 900 928 928 3,111 2,875,085 2023-05-09
1059 927 880 927 924 47,057 43,488,106 2023-05-10
1060 930 920 927 920 4,638 4,269,006 2023-05-12
1061 920 885 920 888 22,018 19,595,283 2023-05-15
1062 910 890 909 890 6,025 5,383,990 2023-05-16
1063 900 900 900 900 612 550,800 2023-05-17
1064 900 899 900 899 3,161 2,842,919 2023-05-18
1065 900 899 900 899 2,285 2,055,158 2023-05-19
1066 918 899 910 900 3,635 3,270,845 2023-05-22
1067 900 900 900 900 172 154,800 2023-05-23
1068 918 900 900 918 201 183,437 2023-05-24
1069 918 909 909 918 314 286,358 2023-05-25
1070 918 860 918 892 5,692 5,074,479 2023-05-26
1071 918 861 918 867 1,156 1,003,423 2023-05-29
1072 895 882 890 895 44,894 40,102,460 2023-05-30
1073 919 870 895 899 31,602 28,423,928 2023-05-31
1074 920 900 900 911 603 549,105 2023-06-02
1075 920 900 920 911 3,328 3,032,408 2023-06-05
1076 920 911 920 912 430 392,463 2023-06-06
1077 919 919 919 919 46 42,282 2023-06-07
1078 919 911 919 911 2,285 2,083,489 2023-06-08
1079 901 900 901 901 3,006 2,707,134 2023-06-09
1080 910 890 910 897 5,130 4,600,812 2023-06-12
1081 919 892 892 919 4,092 3,742,990 2023-06-13
1082 915 910 915 910 8,275 7,538,775 2023-06-14
1083 909 900 909 900 1,214 1,092,672 2023-06-15
1084 909 909 909 909 1,767 1,606,203 2023-06-16
1085 910 908 909 908 2,360 2,144,375 2023-06-19
1086 910 908 910 908 1,109 1,007,082 2023-06-20
1087 910 900 905 902 28,123 25,505,005 2023-06-21
1088 904 900 901 902 13,236 11,929,419 2023-06-22
1089 914 901 901 910 19,440 17,682,053 2023-06-23
1090 910 900 910 900 16,444 14,871,612 2023-06-26
1091 905 900 905 900 17,551 15,819,185 2023-06-27
1092 910 900 900 905 46,370 41,978,540 2023-06-28
1093 906 906 906 906 400 362,400 2023-06-29
1094 905 900 905 900 6,146 5,532,520 2023-06-30
1095 914 900 914 900 22,382 20,145,922 2023-07-03
1096 914 900 914 914 529 480,000 2023-07-04
1097 950 914 914 920 25,107 23,087,966 2023-07-05
1098 960 960 960 960 1,000 960,000 2023-07-07
1099 960 955 960 955 3,653 3,490,416 2023-07-17
1100 955 953 955 955 458 437,308 2023-07-18
1101 953 920 950 953 998 939,512 2023-07-19
1102 953 953 953 953 19 18,107 2023-07-20
1103 950 921 950 929 281 260,943 2023-07-21
1104 948 930 948 930 60 56,280 2023-07-24
1105 920 920 920 920 3,829 3,522,757 2023-07-25
1106 930 926 930 926 123 114,014 2023-07-26
1107 926 926 926 926 469 434,294 2023-07-27
1108 926 911 926 911 12,042 11,063,931 2023-07-28
1109 990 920 920 960 3,813 3,621,450 2023-07-06
1110 915 910 915 910 1,909 1,739,164 2023-07-31
1111 909 909 909 909 17 15,453 2023-08-01
1112 910 900 908 901 13,577 12,268,679 2023-08-02
1113 919 905 919 906 1,273 1,153,215 2023-08-03
1114 911 905 907 906 7,231 6,552,566 2023-08-04
1115 912 912 912 912 50 45,605 2023-08-07
1116 930 913 930 920 2,131 1,970,842 2023-08-08
1117 920 910 920 910 388 353,764 2023-08-09
1118 910 907 910 908 1,293 1,175,750 2023-08-10
1119 910 905 910 905 1,219 1,103,687 2023-08-11
1120 909 905 907 906 4,236 3,833,736 2023-08-15
1121 909 905 909 906 240 217,512 2023-08-16
1122 907 907 907 907 152 137,864 2023-08-17
1123 909 906 907 907 1,596 1,447,506 2023-08-18
1124 910 901 907 904 10,903 9,855,219 2023-08-21
1125 902 890 902 901 13,981 12,592,351 2023-08-22
1126 900 888 900 888 25,390 22,659,760 2023-08-23
1127 889 885 889 885 1,906 1,688,967 2023-08-24
1128 886 853 886 879 2,096 1,851,980 2023-08-25
1129 890 881 881 890 158 140,580 2023-08-28
1130 890 880 890 890 1,954 1,725,763 2023-08-29
1131 882 880 882 880 150 132,045 2023-08-30
1132 889 881 881 888 324 287,269 2023-08-31
1133 890 880 881 889 1,683 1,490,608 2023-09-01
1134 890 880 890 880 1,333 1,173,371 2023-09-04
1135 880 880 880 880 140 123,200 2023-09-05
1136 880 870 880 878 2,464 2,163,919 2023-09-06
1137 880 870 880 873 581 507,871 2023-09-07
1138 880 856 860 880 214,339 188,569,177 2023-09-11
1139 889 860 865 860 1,503 1,293,017 2023-09-12
1140 889 860 860 868 88 76,411 2023-09-13
1141 860 860 860 860 3,917 3,368,620 2023-09-14
1142 915 869 869 893 5,017 4,479,272 2023-09-18
1143 893 871 893 879 3,050 2,679,483 2023-09-19
1144 905 880 905 881 510 451,550 2023-09-20
1145 905 880 905 881 510 451,550 2023-09-22
1146 915 881 881 915 2,200 2,004,658 2023-09-25
1147 915 881 915 896 122 109,300 2023-09-26
1148 895 882 895 885 50 44,243 2023-09-27
1149 910 910 910 910 1,097 998,270 2023-09-28
1150 910 900 910 900 151 137,400 2023-09-29
1151 900 860 882 883 2,227 1,939,024 2023-10-02
1152 880 851 880 860 2,310 2,010,125 2023-10-03
1153 899 899 899 899 5 4,495 2023-10-04
1154 890 890 890 890 311 276,790 2023-10-05
1155 890 870 870 871 723 629,430 2023-10-06
1156 880 880 880 880 400 352,000 2023-10-09
1157 890 890 890 890 195 173,550 2023-10-10
1158 885 870 885 871 750 659,921 2023-10-11
1159 881 880 880 881 306 269,540 2023-10-12
1160 875 875 875 875 35 30,625 2023-10-13
1161 889 889 889 889 1 889 2023-10-16
1162 884 878 878 884 64 56,311 2023-10-17
1163 884 884 884 884 1,057 934,189 2023-10-18
1164 884 884 884 884 3 2,652 2023-10-19
1165 884 884 884 884 381 336,766 2023-10-23
1166 884 884 884 884 716 632,914 2023-10-24
1167 884 884 884 884 1,198 1,059,032 2023-10-25
1168 884 884 884 884 23 20,332 2023-10-26
1169 884 884 884 884 505 446,420 2023-10-27
1170 884 882 882 884 165 145,600 2023-10-30
1171 884 884 884 884 331 292,491 2023-10-31
1172 884 880 884 880 2,451 2,159,331 2023-11-01
1173 884 878 880 880 3,018 2,655,700 2023-11-02
1174 882 880 882 880 534 470,294 2023-11-03
1175 880 855 880 855 2,144 1,864,834 2023-11-06
1176 882 842 854 849 2,919 2,478,194 2023-11-07
1177 847 847 847 847 20 16,940 2023-11-08
1178 880 845 845 880 514 437,239 2023-11-09
1179 865 860 865 860 1,119 962,875 2023-11-10
1180 859 850 850 859 2,011 1,709,431 2023-11-13
1181 859 820 859 835 3,625 3,025,873 2023-11-15
1182 860 830 834 830 1,592 1,337,312 2023-11-16
1183 860 860 860 860 2 1,720 2023-11-17
1184 860 833 860 833 270 227,631 2023-11-20
1185 850 833 833 850 520 433,565 2023-11-21
1186 832 832 832 832 5,106 4,248,204 2023-11-22
1187 850 832 832 840 1,250 1,052,600 2023-11-23
1188 850 848 848 850 1,910 1,623,200 2023-11-24
1189 855 848 855 848 555 470,865 2023-11-27
1190 860 860 860 860 1 860 2023-11-28
1191 854 848 854 850 1,607 1,365,301 2023-11-29
1192 855 835 854 846 770 651,608 2023-11-30
1193 830 780 820 830 11,215 9,042,374 2023-12-01
1194 855 840 855 840 4,399 3,700,755 2023-12-04
1195 835 815 815 815 4,770 3,888,950 2023-12-05
1196 800 790 800 799 6,785 5,421,833 2023-12-06
1197 808 805 807 805 47,335 38,174,541 2023-12-07
1198 820 810 820 810 540 437,605 2023-12-08
1199 811 806 806 810 5,526 4,473,160 2023-12-11
1200 845 810 845 810 13,801 11,227,901 2023-12-12
1201 820 820 820 820 100 82,000 2023-12-13
1202 816 815 816 815 52 42,397 2023-12-14
1203 822 821 822 821 2,494 2,047,612 2023-12-15
1204 853 850 853 850 398 339,064 2023-12-18
1205 853 826 830 853 173 143,166 2023-12-19
1206 849 822 849 822 5,686 4,676,551 2023-12-20
1207 853 821 822 853 7,216 5,929,383 2023-12-21
1208 825 825 825 825 2 1,650 2023-12-22
1209 825 821 825 825 235 193,397 2023-12-25
1210 850 825 825 831 1,725 1,424,984 2023-12-26
1211 850 825 831 825 49 40,774 2023-12-27
1212 850 823 823 848 2,885 2,440,986 2023-12-28
1213 880 845 845 853 1,732 1,476,626 2024-01-02
1214 837 822 837 824 5,567 4,589,778 2024-01-03
1215 878 870 878 870 487 425,515 2024-01-04
1216 878 860 861 878 790 681,787 2024-01-05
1217 860 841 860 841 121 102,160 2024-01-08
1218 849 832 849 840 732 617,038 2024-01-09
1219 880 853 854 880 28,376 24,960,757 2023-09-08
1220 849 810 820 817 22,839 18,651,399 2024-01-10
1221 850 840 840 849 3,236 2,746,669 2024-01-12
1222 850 810 850 816 4,229 3,451,660 2024-01-15
1223 850 810 850 810 3,205 2,599,541 2024-01-16
1224 810 802 810 802 500 401,029 2024-01-17
1225 821 800 803 820 15,907 12,793,679 2024-01-18
1226 822 810 822 815 1,585 1,291,694 2024-01-22
1227 825 800 822 811 10,328 8,414,531 2024-01-23
1228 800 800 800 800 71 56,802 2024-01-24
1229 840 800 840 801 2,554 2,054,732 2024-01-25
1230 839 801 802 802 267 214,168 2024-01-26
1231 849 800 802 817 2,500 2,041,960 2024-01-29
1232 842 835 840 840 834 701,161 2024-01-30
1233 840 821 840 829 1,424 1,181,383 2024-01-31
1234 830 830 830 830 13,299 11,038,170 2024-02-01
1235 839 833 833 838 1,261 1,056,658 2024-02-02
1236 838 832 834 838 803 669,758 2024-02-05
1237 838 832 832 838 2,348 1,958,289 2024-02-06
1238 838 835 838 838 759 635,887 2024-02-07
1239 838 833 838 837 1,921 1,607,843 2024-02-08
1240 838 837 837 838 701 587,144 2024-02-09
1241 839 834 834 838 2,808 2,350,935 2024-02-13
1242 841 834 839 838 2,819 2,364,155 2024-02-14
1243 900 834 842 900 5,339 4,677,209 2024-02-15
1244 900 850 900 851 7,978 6,790,078 2024-02-16
1245 896 841 896 895 1,041 884,157 2024-02-19
1246 890 851 885 857 690 591,060 2024-02-20
1247 860 830 860 841 9,825 8,263,510 2024-02-21
1248 877 860 877 860 342 299,731 2024-02-22
1249 860 850 860 855 1,228 1,046,510 2024-02-23
1250 855 840 855 840 2,336 1,988,241 2024-02-26
1251 840 840 840 840 355 298,200 2024-02-27
1252 853 850 850 850 235 199,756 2024-02-28
1253 854 854 854 854 528 450,912 2024-02-29
1254 855 842 855 845 1,405 1,194,424 2024-03-01
1255 895 853 853 874 2,535 2,206,540 2024-03-04
1256 894 853 894 854 1,774 1,572,405 2024-03-05
1257 890 836 890 848 6,595 5,590,142 2024-03-06
1258 860 845 850 859 1,506 1,284,650 2024-03-07
1259 858 835 858 850 8,905 7,477,021 2024-03-11
1260 850 849 850 849 1,959 1,665,085 2024-03-12
1261 858 830 850 843 5,331 4,493,353 2024-03-13
1262 890 857 857 863 6,939 5,958,225 2024-03-14
1263 862 860 860 862 1,607 1,382,234 2024-03-15
1264 888 850 861 850 11,791 10,045,147 2024-03-18
1265 887 855 855 887 355 307,141 2024-03-19
1266 887 858 858 886 13,459 11,655,820 2024-03-20
1267 895 887 887 890 7,862 6,998,506 2024-03-21
1268 900 890 890 900 5,731 5,157,550 2024-03-22
1269 910 890 901 890 4,282 3,841,837 2024-03-25
1270 910 889 891 900 17,819 16,012,883 2024-03-26
1271 910 901 901 905 8,365 7,575,628 2024-03-27
1272 910 905 909 906 1,383 1,256,863 2024-03-28
1273 920 905 905 920 57,403 52,794,171 2024-03-29
1274 935 930 930 934 1,098 1,025,662 2024-04-01
1275 933 908 930 930 2,002 1,861,535 2024-04-02
1276 929 902 929 903 6,491 5,859,904 2024-04-03
1277 914 900 910 914 1,421 1,283,265 2024-04-04
1278 914 901 910 907 2,614 2,381,257 2024-04-05
1279 920 910 911 914 749 683,642 2024-04-08
1280 915 910 911 913 5,462 4,986,689 2024-04-09
1281 920 910 915 920 2,159 1,972,630 2024-04-10
1282 920 915 915 916 10,610 9,735,828 2024-04-11
1283 918 918 918 918 444 407,592 2024-04-12
1284 906 888 900 900 12,217 10,984,816 2024-04-15
1285 919 915 919 915 883 810,299 2024-04-16
1286 920 900 915 913 13,565 12,380,522 2024-04-17
1287 919 915 916 918 34,485 31,649,768 2024-04-18
1288 919 915 919 918 75,146 69,005,862 2024-04-19
1289 919 914 919 918 7,864 7,208,059 2024-04-22
1290 919 911 915 915 4,302 3,934,447 2024-04-23
1291 919 910 919 918 15,918 14,496,076 2024-04-24
1292 920 910 919 920 5,951 5,465,583 2024-04-25
1293 925 915 915 924 4,820 4,453,626 2024-04-26
1294 927 916 927 925 1,296 1,197,054 2024-04-29
1295 930 927 927 929 2,073 1,922,571 2024-04-30
1296 930 928 930 928 1,378 1,280,682 2024-05-01
1297 930 930 930 930 408 379,440 2024-05-02
1298 930 916 930 930 1,398 1,292,352 2024-05-03
1299 990 930 930 985 19,794 18,824,138 2024-05-06
1300 990 980 990 980 6,264 6,191,525 2024-05-07
1301 980 975 980 979 4,044 3,960,265 2024-05-08
1302 979 955 979 958 7,792 7,485,568 2024-05-09
1303 977 956 977 960 1,300 1,247,860 2024-05-10
1304 976 950 976 950 11,589 11,085,226 2024-05-13
1305 950 940 950 950 1,957 1,858,408 2024-05-14
1306 975 950 950 968 414 400,647 2024-05-15
1307 975 944 975 947 2,718 2,577,320 2024-05-16
1308 979 969 973 979 10,672 10,365,611 2024-05-17
1309 990 975 978 980 12,495 12,235,788 2024-05-20
1310 1,100 989 990 1,095 3,328 3,332,805 2024-05-21
1311 1,259 1,100 1,100 1,259 17,160 19,340,909 2024-05-22
1312 1,399 1,100 1,302 1,249 202,766 227,233,193 2024-05-24
1313 1,229 1,081 1,229 1,115 10,061 11,261,556 2024-05-27
1314 1,115 1,020 1,100 1,037 7,814 8,292,004 2024-05-28
1315 1,049 1,021 1,021 1,049 1,663 1,728,039 2024-05-29
1316 1,050 1,035 1,049 1,050 13,705 14,356,807 2024-05-30
1317 1,129 1,070 1,124 1,128 13,271 14,805,834 2024-05-31
1318 1,188 1,129 1,129 1,185 21,789 25,595,130 2024-06-03
1319 1,188 1,170 1,186 1,183 10,246 12,154,996 2024-06-04
1320 1,180 1,115 1,180 1,115 7,515 8,428,269 2024-06-05
1321 1,170 1,115 1,170 1,116 10,992 12,314,305 2024-06-06
1322 1,165 1,117 1,117 1,165 1,915 2,198,107 2024-06-07
1323 1,164 1,122 1,164 1,160 624 710,718 2024-06-10
1324 1,130 1,126 1,130 1,128 1,907 2,153,410 2024-06-11
1325 1,125 1,115 1,125 1,118 5,250 5,875,087 2024-06-12
1326 1,110 1,073 1,110 1,087 2,070 2,261,865 2024-06-13
1327 1,105 1,085 1,085 1,087 5,065 5,496,825 2024-06-14
1328 1,100 1,100 1,100 1,100 958 1,053,800 2024-06-17
1329 1,109 1,090 1,100 1,094 11,430 12,557,210 2024-06-18
1330 1,110 1,100 1,110 1,106 3,624 4,017,563 2024-06-19
1331 1,106 1,085 1,106 1,088 12,118 13,188,257 2024-06-20
1332 1,100 1,083 1,100 1,095 5,645 6,155,826 2024-06-21
1333 1,100 1,066 1,100 1,099 14,027 15,329,284 2024-06-24
1334 1,080 1,073 1,073 1,080 536 578,873 2024-06-25
1335 1,099 1,080 1,080 1,099 1,798 1,961,600 2024-06-26
1336 1,100 1,086 1,100 1,099 3,198 3,514,686 2024-06-27
1337 1,099 1,091 1,099 1,098 5,325 5,849,127 2024-07-01
1338 1,098 1,085 1,091 1,095 7,255 7,945,762 2024-07-02
1339 1,097 1,090 1,097 1,092 10,440 11,397,202 2024-07-03
1340 1,092 1,089 1,090 1,090 934 1,018,160 2024-07-04
1341 1,098 1,090 1,095 1,093 619 676,591 2024-07-05
1342 1,098 1,095 1,096 1,095 3,854 4,221,924 2024-07-08
1343 1,098 1,095 1,098 1,098 4,554 5,000,289 2024-07-09
1344 1,103 1,093 1,098 1,093 19,557 21,462,853 2024-07-16
1345 1,103 1,091 1,093 1,095 15,414 16,880,551 2024-07-17
1346 1,180 1,150 1,150 1,172 6,770 7,925,689 2024-07-18
1347 1,150 1,145 1,150 1,145 1,476 1,695,170 2024-07-19
1348 1,160 1,121 1,145 1,156 14,360 16,503,918 2024-07-22
1349 1,156 1,145 1,156 1,150 11,466 13,206,565 2024-07-23
1350 1,151 1,145 1,151 1,149 18,513 21,249,913 2024-07-24
1351 1,156 1,139 1,147 1,156 23,591 27,037,633 2024-07-25
1352 1,156 1,149 1,156 1,150 9,902 11,387,172 2024-07-26
1353 1,150 1,134 1,150 1,138 10,012 11,453,786 2024-07-29
1354 1,150 1,135 1,140 1,136 4,010 4,556,202 2024-07-30
1355 1,150 1,140 1,150 1,148 964 1,107,420 2024-07-31
1356 1,243 1,153 1,153 1,200 12,065 14,204,638 2024-08-01
1357 1,310 1,244 1,244 1,287 6,711 8,479,428 2024-08-02
1358 1,312 1,217 1,312 1,251 20,564 25,900,945 2024-08-05
1359 1,252 1,161 1,252 1,195 37,580 45,766,006 2024-08-06
1360 1,209 1,194 1,194 1,207 4,524 5,427,516 2024-08-07
1361 1,215 1,195 1,209 1,210 8,091 9,746,738 2024-08-08
1362 1,249 1,215 1,215 1,245 2,648 3,239,506 2024-08-09
1363 1,240 1,196 1,239 1,207 17,888 21,782,789 2024-08-12
1364 1,207 1,169 1,197 1,205 4,735 5,673,013 2024-08-13
1365 1,250 1,200 1,207 1,238 9,729 12,014,236 2024-08-14
1366 1,245 1,210 1,244 1,226 6,012 7,428,088 2024-08-15
1367 1,263 1,250 1,263 1,250 2,816 3,532,733 2024-08-16
1368 1,249 1,230 1,249 1,232 909 1,120,614 2024-08-19
1369 1,239 1,230 1,230 1,231 558 686,776 2024-08-20
1370 1,243 1,231 1,235 1,241 1,225 1,518,092 2024-08-21
1371 1,240 1,230 1,240 1,232 6,806 8,412,473 2024-08-22
1372 1,240 1,230 1,231 1,239 1,532 1,896,229 2024-08-23
1373 1,245 1,203 1,230 1,243 3,962 4,860,744 2024-08-26
1374 1,247 1,210 1,240 1,247 938 1,162,996 2024-08-27
1375 1,250 1,221 1,248 1,225 7,152 8,931,176 2024-08-28
1376 1,250 1,226 1,226 1,250 1,013 1,254,649 2024-08-29
1377 1,298 1,250 1,250 1,286 11,235 14,225,483 2024-08-30
1378 1,320 1,280 1,300 1,320 13,381 17,368,600 2024-09-02
1379 1,350 1,290 1,325 1,348 11,254 14,989,730 2024-09-03
1380 1,326 1,280 1,326 1,299 2,789 3,666,927 2024-09-04
1381 1,300 1,260 1,299 1,265 8,348 10,699,380 2024-09-05
1382 1,300 1,246 1,299 1,251 10,590 13,273,793 2024-09-06
1383 1,329 1,245 1,246 1,305 5,691 7,202,133 2024-09-09
1384 1,300 1,250 1,294 1,258 6,623 8,301,241 2024-09-10
1385 1,300 1,298 1,300 1,298 10,541 13,683,200 2024-09-11
1386 1,300 1,265 1,298 1,283 5,574 7,152,251 2024-09-12
1387 1,300 1,273 1,295 1,300 2,768 3,581,434 2024-09-13
1388 1,300 1,295 1,300 1,299 2,945 3,826,690 2024-09-16
1389 1,300 1,298 1,300 1,299 137 177,972 2024-09-17
1390 1,299 1,292 1,299 1,296 6,412 8,321,279 2024-09-18
1391 1,300 1,299 1,299 1,300 21,229 27,596,850 2024-09-19
1392 1,370 1,305 1,305 1,369 13,204 17,812,540 2024-09-20
1393 1,370 1,350 1,350 1,370 5,531 7,547,015 2024-09-23
1394 1,500 1,380 1,395 1,476 34,754 50,494,720 2024-09-24
1395 1,695 1,501 1,501 1,643 26,226 41,495,834 2024-09-25
1396 1,649 1,584 1,649 1,599 30,859 49,784,037 2024-09-26
1397 1,619 1,521 1,618 1,613 6,073 9,652,124 2024-09-27
1398 1,630 1,617 1,617 1,628 10,634 17,239,924 2024-09-30
1399 1,680 1,650 1,650 1,673 46,079 76,577,640 2024-10-02
1400 1,800 1,684 1,684 1,786 21,146 37,602,168 2024-10-03
1401 1,789 1,700 1,789 1,777 25,731 45,363,521 2024-10-04
1402 1,790 1,780 1,784 1,789 12,018 21,463,396 2024-10-07
1403 1,998 1,810 1,810 1,945 30,785 58,770,013 2024-10-08
1404 1,948 1,915 1,948 1,919 25,143 48,637,138 2024-10-09
1405 1,940 1,825 1,940 1,866 11,156 20,960,191 2024-10-10
1406 1,900 1,850 1,851 1,854 27,250 50,628,763 2024-10-14
1407 1,847 1,700 1,846 1,717 11,419 20,593,279 2024-10-15
1408 1,800 1,745 1,745 1,799 663 1,161,635 2024-10-16
1409 1,799 1,751 1,772 1,773 8,598 15,225,549 2024-10-17
1410 1,800 1,775 1,800 1,790 1,336 2,392,195 2024-10-18
1411 1,798 1,778 1,794 1,781 9,969 17,836,509 2024-10-21
1412 1,781 1,700 1,780 1,774 17,292 30,301,956 2024-10-22
1413 1,787 1,720 1,774 1,734 24,682 43,777,064 2024-10-23
1414 1,705 1,665 1,700 1,700 48,549 82,533,653 2024-10-24
1415 1,725 1,700 1,725 1,705 2,700 4,609,775 2024-10-25
1416 1,720 1,692 1,693 1,698 10,436 17,714,614 2024-10-28
1417 1,705 1,698 1,698 1,702 6,010 10,242,461 2024-10-29
1418 1,750 1,700 1,700 1,705 9,148 15,603,567 2024-10-30
1419 1,715 1,671 1,700 1,682 17,492 29,589,598 2024-10-31
1420 1,700 1,650 1,700 1,655 12,049 20,032,898 2024-11-01
1421 1,690 1,650 1,652 1,653 4,236 7,030,753 2024-11-04
1422 1,680 1,650 1,650 1,650 8,921 14,732,383 2024-11-05
1423 1,648 1,600 1,643 1,648 17,048 27,888,877 2024-11-06
1424 1,648 1,600 1,629 1,645 3,378 5,498,968 2024-11-07
1425 1,645 1,500 1,645 1,640 11,586 18,214,927 2024-11-08
1426 1,640 1,580 1,595 1,638 9,961 16,167,830 2024-11-11
1427 1,619 1,520 1,580 1,600 14,767 22,972,868 2024-11-12
1428 1,595 1,500 1,595 1,567 27,760 42,558,845 2024-11-13
1429 1,567 1,502 1,505 1,527 6,029 9,168,644 2024-11-14
1430 1,558 1,501 1,501 1,551 3,193 4,834,634 2024-11-15
1431 1,560 1,530 1,551 1,534 16,499 25,559,991 2024-11-18
1432 1,565 1,531 1,532 1,556 10,994 17,028,722 2024-11-19
1433 1,567 1,510 1,560 1,565 28,393 43,133,263 2024-11-20
1434 1,580 1,521 1,549 1,560 2,115 3,251,038 2024-11-21
1435 1,560 1,540 1,558 1,558 2,523 3,930,834 2024-11-22
1436 1,558 1,503 1,556 1,520 20,870 31,900,409 2024-11-25
1437 1,556 1,500 1,501 1,526 30,226 46,109,772 2024-11-27
1438 1,538 1,500 1,538 1,500 11,536 17,357,457 2024-11-28
1439 1,550 1,450 1,503 1,528 7,247 10,974,594 2024-11-29
1440 1,560 1,500 1,500 1,559 3,416 5,238,421 2024-12-02
1441 1,580 1,558 1,559 1,579 9,165 14,312,494 2024-12-03
1442 1,700 1,575 1,578 1,633 26,797 42,605,932 2024-12-04
1443 1,800 1,740 1,800 1,759 9,473 16,633,540 2024-12-05
1444 1,790 1,745 1,789 1,745 481 844,615 2024-12-06
1445 1,800 1,750 1,750 1,800 2,411 4,254,370 2024-12-09
1446 1,800 1,633 1,780 1,713 11,855 20,472,074 2024-12-10
1447 1,700 1,585 1,690 1,690 15,907 25,709,407 2024-12-11
1448 1,697 1,630 1,680 1,638 1,894 3,115,530 2024-12-12
1449 1,689 1,605 1,630 1,689 3,527 5,783,893 2024-12-13
1450 1,650 1,600 1,650 1,604 8,976 14,532,518 2024-12-16
1451 1,630 1,550 1,630 1,630 9,583 15,108,591 2024-12-17
1452 1,630 1,600 1,629 1,600 5,967 9,569,412 2024-12-18
1453 1,597 1,500 1,595 1,520 20,258 30,866,262 2024-12-19
1454 1,581 1,500 1,521 1,575 11,123 16,818,106 2024-12-20
1455 1,600 1,542 1,575 1,579 5,893 9,292,607 2024-12-23
1456 1,599 1,561 1,599 1,599 1,807 2,859,281 2024-12-24
1457 1,600 1,550 1,564 1,552 21,561 33,696,969 2024-12-25
1458 1,590 1,565 1,590 1,567 18,875 29,670,479 2024-12-26
1459 1,590 1,550 1,590 1,555 5,544 8,638,195 2024-12-27
1460 1,590 1,555 1,555 1,570 2,101 3,296,312 2024-12-30
1461 1,589 1,550 1,570 1,556 13,055 20,357,838 2024-12-31
1462 1,599 1,575 1,575 1,590 12,593 20,015,145 2025-01-02
1463 1,589 1,580 1,580 1,589 2,208 3,500,106 2025-01-03
1464 1,650 1,587 1,588 1,650 51,202 81,455,429 2025-01-06
1465 1,794 1,500 1,650 1,537 55,266 86,732,668 2025-01-07
1466 1,699 1,537 1,541 1,551 860 1,333,748 2025-01-08
1467 1,740 1,700 1,700 1,705 3,430 5,841,230 2025-01-09
1468 1,725 1,651 1,690 1,718 256 435,893 2025-01-10
1469 1,717 1,690 1,700 1,706 4,254 7,232,495 2025-01-13
1470 1,706 1,700 1,700 1,704 2,574 4,383,168 2025-01-14
1471 1,708 1,680 1,706 1,699 7,208 12,271,651 2025-01-15
1472 1,708 1,683 1,708 1,700 821 1,395,712 2025-01-16
1473 1,700 1,680 1,695 1,700 1,095 1,852,273 2025-01-17
1474 1,700 1,680 1,700 1,685 998 1,685,435 2025-01-20
1475 1,700 1,683 1,700 1,685 1,092 1,840,428 2025-01-21
1476 1,703 1,680 1,690 1,685 3,465 5,837,611 2025-01-22
1477 1,704 1,700 1,700 1,700 2,232 3,794,436 2025-01-23
1478 1,704 1,700 1,704 1,700 3,827 6,507,200 2025-01-24
1479 1,735 1,699 1,699 1,723 26,296 45,385,333 2025-01-27
1480 1,724 1,692 1,721 1,693 19,791 33,641,406 2025-01-28
1481 1,719 1,701 1,701 1,702 1,152 1,961,522 2025-01-29
1482 1,723 1,692 1,719 1,713 8,656 14,781,131 2025-01-30
1483 1,720 1,700 1,719 1,704 7,125 12,158,332 2025-01-31
1484 1,710 1,696 1,710 1,700 2,591 4,408,846 2025-02-03
1485 1,719 1,700 1,700 1,719 4,044 6,918,011 2025-02-04
1486 1,719 1,710 1,718 1,718 7,172 12,308,319 2025-02-05
1487 1,735 1,720 1,720 1,720 31,766 54,637,898 2025-02-06
1488 1,733 1,720 1,720 1,725 510 880,101 2025-02-07
1489 1,733 1,725 1,725 1,726 6,434 11,105,172 2025-02-10
1490 1,750 1,730 1,734 1,750 23,551 40,938,630 2025-02-11
1491 1,798 1,750 1,750 1,797 9,777 17,266,516 2025-02-12
1492 1,900 1,798 1,798 1,842 21,295 38,428,157 2025-02-13
1493 1,900 1,850 1,850 1,896 16,068 29,937,029 2025-02-14
1494 1,940 1,896 1,896 1,940 23,657 45,062,862 2025-02-17
1495 1,979 1,930 1,940 1,946 34,247 66,640,932 2025-02-18
1496 1,930 1,845 1,930 1,900 11,694 22,118,226 2025-02-19
1497 1,880 1,800 1,880 1,879 6,019 11,060,182 2025-02-20
1498 1,880 1,806 1,880 1,849 4,065 7,475,018 2025-02-21
1499 1,849 1,817 1,849 1,828 4,406 8,044,737 2025-02-24
1500 1,826 1,809 1,823 1,820 10,314 18,690,282 2025-02-25
1501 1,820 1,771 1,803 1,772 4,236 7,568,369 2025-02-26
1502 1,805 1,770 1,801 1,778 2,400 4,274,963 2025-02-27
1503 1,810 1,770 1,771 1,800 9,259 16,650,986 2025-02-28
1504 1,780 1,775 1,778 1,775 8,452 15,025,081 2025-03-06
1505 1,844 1,778 1,778 1,800 4,166 7,467,983 2025-03-07
1506 1,845 1,800 1,800 1,830 519 945,522 2025-03-10
1507 1,919 1,820 1,860 1,898 1,847 3,442,477 2025-03-11
1508 1,897 1,813 1,813 1,896 1,766 3,231,486 2025-03-12
1509 1,894 1,836 1,836 1,841 7,248 13,405,157 2025-03-13
1510 1,885 1,812 1,841 1,841 27,525 51,104,991 2025-03-14
1511 1,919 1,815 1,885 1,854 23,760 44,385,951 2025-03-17
1512 1,904 1,821 1,855 1,882 7,527 14,082,042 2025-03-18
1513 1,920 1,821 1,880 1,825 2,291 4,270,462 2025-03-19
1514 1,905 1,815 1,892 1,818 6,914 12,648,083 2025-03-20
1515 1,850 1,813 1,850 1,815 56,489 102,556,632 2025-03-21
1516 1,845 1,810 1,814 1,828 21,980 39,892,404 2025-03-24
1517 1,830 1,805 1,825 1,815 22,493 40,671,869 2025-03-25
1518 1,889 1,807 1,830 1,820 7,905 14,439,464 2025-03-26
1519 1,889 1,831 1,885 1,836 1,096 2,035,156 2025-03-27
1520 1,853 1,850 1,850 1,853 7,505 13,884,755 2025-03-28
1521 1,885 1,850 1,851 1,883 22,057 40,988,527 2025-03-31
1522 1,910 1,895 1,895 1,904 12,595 23,936,030 2025-04-01
1523 1,927 1,911 1,911 1,927 4,677 8,947,603 2025-04-02
1524 1,950 1,910 1,947 1,930 1,004 1,937,949 2025-04-03
1525 1,949 1,930 1,933 1,940 5,130 9,983,429 2025-04-04
1526 1,902 1,850 1,902 1,850 28,724 53,441,044 2025-04-07
1527 1,925 1,840 1,886 1,842 17,748 32,849,043 2025-04-08
1528 1,888 1,850 1,850 1,850 1,568 2,902,236 2025-04-09
1529 1,900 1,851 1,853 1,881 6,861 12,983,170 2025-04-10
1530 1,915 1,882 1,900 1,904 4,395 8,362,498 2025-04-11
1531 1,932 1,903 1,915 1,913 4,030 7,704,529 2025-04-14
1532 2,033 1,939 1,939 1,999 12,165 24,264,410 2025-04-15
1533 2,025 1,985 2,011 1,988 15,469 31,003,716 2025-04-16
1534 2,000 1,990 2,000 1,992 11,634 23,238,387 2025-04-17
1535 2,079 1,994 2,000 2,032 32,354 65,116,173 2025-04-18
1536 2,300 2,090 2,095 2,100 13,445 28,443,216 2025-04-21
1537 2,415 2,295 2,295 2,381 37,449 87,990,851 2025-04-22
1538 2,399 2,300 2,399 2,343 31,500 74,399,896 2025-04-23
1539 2,350 2,213 2,350 2,270 13,970 32,260,479 2025-04-24
1540 2,368 2,239 2,239 2,312 18,739 43,505,621 2025-04-25
1541 2,390 2,314 2,314 2,380 7,210 17,114,420 2025-04-28
1542 2,385 2,370 2,383 2,382 17,120 40,759,206 2025-04-29
1543 2,376 2,350 2,376 2,350 19,265 45,435,757 2025-04-30
1544 2,370 2,349 2,354 2,367 8,439 19,908,154 2025-05-01
1545 2,385 2,360 2,360 2,381 7,659 18,143,382 2025-05-02
1546 2,400 2,360 2,390 2,364 10,712 25,582,802 2025-05-05
1547 2,390 2,366 2,390 2,385 1,445 3,449,250 2025-05-06
1548 2,415 2,400 2,400 2,410 34,727 83,555,317 2025-05-07
1549 2,450 2,417 2,418 2,441 7,252 17,645,039 2025-05-08
1550 2,450 2,433 2,450 2,447 27,940 68,339,725 2025-05-09
1551 2,579 2,450 2,450 2,538 45,408 112,814,380 2025-05-12
1552 2,550 2,456 2,550 2,549 27,112 68,415,503 2025-05-13
1553 2,550 2,500 2,549 2,516 17,151 43,273,132 2025-05-14
1554 2,549 2,447 2,505 2,514 36,663 90,301,827 2025-05-15
1555 2,550 2,451 2,547 2,468 25,677 63,998,407 2025-05-16
1556 2,500 2,461 2,468 2,472 26,779 66,168,695 2025-05-19
1557 2,500 2,485 2,489 2,496 20,932 52,117,994 2025-05-20
1558 2,546 2,500 2,500 2,545 14,700 37,265,894 2025-05-21
1559 2,550 2,540 2,548 2,545 17,989 45,836,082 2025-05-22
1560 2,546 2,530 2,541 2,532 8,887 22,561,740 2025-05-23
1561 2,545 2,536 2,545 2,540 3,320 8,436,212 2025-05-26
1562 2,550 2,540 2,546 2,546 37,632 95,846,148 2025-05-27
1563 2,700 2,570 2,600 2,610 41,360 108,657,217 2025-05-28
1564 2,702 2,610 2,610 2,630 44,373 117,252,024 2025-05-29
1565 2,640 2,572 2,630 2,616 20,593 54,103,531 2025-05-30
1566 2,640 2,621 2,630 2,630 49,508 130,205,415 2025-06-02
1567 2,640 2,600 2,640 2,605 15,012 39,391,492 2025-06-03
1568 2,620 2,575 2,620 2,579 22,786 59,425,739 2025-06-04
1569 2,600 2,571 2,599 2,579 41,508 107,797,941 2025-06-05
1570 2,595 2,570 2,580 2,588 20,708 53,394,005 2025-06-06
1571 2,600 2,581 2,595 2,585 19,593 50,791,875 2025-06-09
1572 2,600 2,590 2,590 2,598 42,467 110,159,275 2025-06-10
1573 2,600 2,590 2,598 2,590 19,626 50,896,950 2025-06-12
1574 2,595 2,588 2,590 2,592 42,539 110,198,774 2025-06-13
1575 2,602 2,590 2,595 2,602 12,207 31,708,139 2025-06-16
1576 2,599 2,597 2,599 2,598 3,240 8,420,656 2025-06-17
1577 2,598 2,589 2,598 2,590 9,651 25,010,253 2025-06-18
1578 2,594 2,590 2,590 2,592 982 2,544,862 2025-06-19
1579 2,599 2,530 2,590 2,545 15,199 38,971,899 2025-06-20
1580 2,590 2,547 2,547 2,577 1,846 4,725,366 2025-06-23
1581 2,579 2,550 2,565 2,556 2,591 6,640,717 2025-06-24
1582 2,580 2,575 2,580 2,580 20,959 54,066,985 2025-06-25
1583 2,595 2,530 2,595 2,549 23,795 60,801,041 2025-06-26
1584 2,589 2,540 2,589 2,570 2,176 5,591,935 2025-06-27
1585 2,585 2,542 2,580 2,555 3,436 8,814,188 2025-06-30
1586 2,578 2,500 2,560 2,525 4,911 12,399,368 2025-07-01
1587 2,564 2,500 2,564 2,502 5,694 14,266,359 2025-07-02
1588 2,558 2,520 2,536 2,530 7,639 19,365,023 2025-07-03
1589 2,535 2,520 2,534 2,526 7,395 18,697,318 2025-07-04
1590 2,529 2,525 2,529 2,528 32,267 81,585,099 2025-07-07
1591 2,559 2,522 2,529 2,559 15,251 38,586,349 2025-07-08
1592 2,568 2,534 2,558 2,560 10,410 26,534,197 2025-07-09
1593 2,577 2,538 2,560 2,542 7,629 19,481,482 2025-07-18
1594 2,565 2,537 2,550 2,564 8,673 22,074,812 2025-07-21
1595 2,564 2,539 2,564 2,542 8,289 21,103,384 2025-07-22
1596 2,564 2,545 2,564 2,557 5,093 13,051,726 2025-07-23
1597 2,560 2,560 2,560 2,560 4,109 10,519,040 2025-07-24
1598 2,565 2,545 2,564 2,563 6,348 16,236,703 2025-07-25
1599 2,564 2,540 2,564 2,554 10,753 27,431,964 2025-07-28
1600 2,555 2,534 2,555 2,537 7,544 19,173,176 2025-07-29
1601 2,534 2,502 2,534 2,514 4,163 10,493,058 2025-07-30
1602 2,533 2,525 2,533 2,525 198 500,839 2025-07-31
1603 2,520 2,505 2,520 2,514 1,706 4,287,033 2025-08-01
1604 2,515 2,506 2,514 2,512 4,778 11,997,488 2025-08-04
1605 2,512 2,500 2,512 2,502 12,058 30,165,403 2025-08-05
1606 2,515 2,400 2,515 2,450 7,119 17,526,340 2025-08-06
1607 2,514 2,475 2,505 2,496 3,535 8,787,036 2025-08-07
1608 2,514 2,491 2,491 2,514 2,946 7,359,966 2025-08-08
1609 2,514 2,490 2,514 2,500 8,006 20,025,786 2025-08-11
1610 2,514 2,501 2,505 2,514 305 764,051 2025-08-12
1611 2,549 2,519 2,520 2,548 4,657 11,776,173 2025-08-13
1612 2,548 2,515 2,547 2,522 5,220 13,166,132 2025-08-14
1613 2,549 2,547 2,547 2,549 721 1,837,366 2025-08-15
1614 2,550 2,521 2,547 2,550 8,266 21,016,001 2025-08-18
1615 2,550 2,526 2,530 2,534 1,515 3,837,414 2025-08-19
1616 2,550 2,540 2,550 2,540 4,340 11,064,372 2025-08-20
1617 2,549 2,526 2,545 2,548 3,666 9,312,725 2025-08-21
1618 2,550 2,549 2,549 2,549 11,266 28,717,683 2025-08-22
1619 2,598 2,541 2,550 2,549 24,192 61,688,661 2025-08-25
1620 2,700 2,550 2,589 2,619 45,887 118,519,003 2025-08-26
1621 18,070 18,070 18,070 18,070 7 126,490 2025-09-09
1622 19,000 18,060 18,100 18,250 8,530 155,833,630 2025-09-10
1623 19,000 18,250 18,500 18,370 1,772 32,886,850 2025-09-11
1624 18,990 18,090 18,980 18,900 1,622 30,237,840 2025-09-12
1625 18,990 18,400 18,870 18,970 2,513 47,313,110 2025-09-15
1626 18,950 18,500 18,950 18,690 3,221 60,266,680 2025-09-16
1627 20,900 18,980 18,980 20,500 37,135 755,641,520 2025-09-17
1628 20,500 19,600 20,500 19,880 9,513 192,886,120 2025-09-18
1629 20,000 19,700 19,800 19,970 10,375 206,691,990 2025-09-19
1630 20,500 19,700 20,000 20,240 2,622 53,401,160 2025-09-22
1631 20,480 20,240 20,480 20,280 474 9,653,780 2025-09-23
1632 20,240 19,510 20,240 20,000 2,594 51,423,670 2025-09-24
1633 20,100 20,000 20,000 20,000 568 11,361,400 2025-09-25
1634 20,100 20,000 20,000 20,000 21,493 429,900,180 2025-09-26
1635 20,600 20,000 20,000 20,480 6,864 138,654,360 2025-09-29
1636 23,000 22,000 22,000 22,480 6,337 141,786,240 2025-09-30
1637 24,000 23,000 23,000 23,400 11,049 255,398,000 2025-10-01
1638 23,800 22,900 23,700 23,060 6,061 141,018,140 2025-10-02
1639 24,800 24,000 24,000 24,520 13,404 323,816,900 2025-10-03
1640 25,200 24,520 24,520 25,020 8,376 209,167,820 2025-10-06
1641 25,500 25,080 25,080 25,320 7,583 191,290,760 2025-10-07
1642 25,360 25,100 25,300 25,160 1,502 37,879,160 2025-10-08
1643 25,280 25,020 25,280 25,120 8,816 221,476,520 2025-10-09
1644 24,900 23,620 24,900 24,000 3,848 94,288,740 2025-10-10
1645 23,920 23,700 23,800 23,740 1,071 25,477,140 2025-10-13
1646 23,800 23,500 23,600 23,740 2,779 65,791,780 2025-10-14
1647 24,500 23,560 23,560 24,120 5,695 136,279,200 2025-10-15
1648 24,300 24,120 24,200 24,280 1,988 48,108,440 2025-10-16
1649 24,120 23,500 24,000 24,000 3,647 87,501,400 2025-10-17
1650 24,000 23,000 24,000 23,020 4,906 114,205,780 2025-10-20
1651 23,900 23,040 23,040 23,400 1,646 38,231,420 2025-10-21
1652 22,680 21,100 22,680 22,180 2,052 45,719,840 2025-10-22
1653 22,000 21,700 21,900 21,800 1,909 41,702,660 2025-10-23
1654 21,540 21,200 21,540 21,420 917 19,689,540 2025-10-24
1655 21,000 20,000 21,000 20,540 1,204 24,690,520 2025-10-27
1656 20,300 19,500 20,000 20,100 3,748 75,021,330 2025-10-28
1657 20,800 20,000 20,000 20,680 1,736 34,841,500 2025-10-29
1658 20,780 20,240 20,500 20,680 401 8,242,780 2025-10-30
1659 20,800 20,100 20,780 20,260 1,803 36,618,160 2025-10-31
1660 20,880 20,100 20,100 20,780 1,040 21,229,280 2025-11-03
№ Prices Traded
High Low Volume Value Date
1 1,000 1,000 786,260 786,260,000 2021-01-12
2 795 795 315,279 250,646,805 2022-03-30

Erdene Resource Development Corporation (ERDN)

Address: 170 Cromarty Drive, Suite 200 Dartmouth, Nova Scotia Canada, B3B 0G1
Phone: 1-902-423-6419
Fax: 1-902-423-6432
Name of Director/CEO: Akerley.Peter
Email: anianresources@erdene.com
Established date: 2000-06-27
Listed date: 2018-04-04
Registration №
State Registration № 377975-1
Stock type: Common
Business description: Geology & Exploration
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: CA29480N4049

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address
1 АНИАН РЕСОРСИЗ ХХК Монгол Улс, Улаанбаатар хот, Сүхбаатар дүүрэг, Даунтаун барилга-603
2 Аниан Ресорсиз ХХК Даунтаун барилга - 603 Сүхбаатар дүүрэг, Улаанбаатар хот Монгол Улс

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

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

Board of Directors

Last update date: 2025-07-22
№ Lastname Firstname Membership Percentage of shares held
1 McRae Cameron Independent board member 0 %
2 MacDonald Kenneth Independent board member 0 %
3 Biolik Anna Independent board member 0 %
4 Akerley Peter Board member 0 %
5 Croft Layton Board Chairman 0 %

Security specialist

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

Influential shareholders

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

History of influential shareholders

№ Lastname Firstname Percent Date
1 BDSEC JSC 1.16 % 2020-06-02
2 BDSEC JSC 1.12 % 2020-01-06
3 BDSEC JSC 1.09 % 2018-12-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 McRae Cameron Board Member
2 MacDonald Kenneth Board Member
3 Biolik Anna Board Member
4 Akerley Peter Board Member
5 Croft Layton Chairman of the Board

Shareholders with 5% interest

№ Lastname Firstname Position Share

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 365,801,958

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 362,136,958

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 345,538,176

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 345,538,176

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,888,176

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,417,990

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,300,376

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 344,300,376

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 318,373,532

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 291,888,845

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 291,888,845

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 291,888,845

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 267,885,433

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 267,885,433

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 4,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 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)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Erdene Resource Development Corporation ERDN 2025 year 2 Quarterly reports 2025-08-15 0000-00-00 N/A
2 Erdene Resource Development Corporation ERDN 2024 year 4 Quarterly reports 2025-03-26 0000-00-00 N/A
3 Erdene Resource Development Corporation ERDN 2024 year 2 Quarterly reports 2024-08-14 0000-00-00 N/A
4 Erdene Resource Development Corporation ERDN 2024 year 2 Quarterly reports 2024-08-09 0000-00-00 N/A
5 Erdene Resource Development Corporation ERDN 2023 year 4 Quarterly reports 2024-04-03 0000-00-00 N/A
6 Erdene Resource Development Corporation ERDN 2023 year 3 Quarterly reports 2023-11-20 0000-00-00 N/A
7 Erdene Resource Development Corporation ERDN 2023 year 2 Quarterly reports 2023-08-10 0000-00-00 N/A
8 Erdene Resource Development Corporation ERDN 2022 year 4 Quarterly reports 2023-03-17 KPMG AUDIT LLC 2023-03-09
9 Erdene Resource Development Corporation ERDN 2022 year 3 Quarterly reports 2022-11-14 0000-00-00
10 Erdene Resource Development Corporation ERDN 2022 year 2 Quarterly reports 2022-08-11 0000-00-00
11 Erdene Resource Development Corporation ERDN 2022 year 1 Quarterly reports 2022-05-18 0000-00-00 N/A
12 Erdene Resource Development Corporation ERDN 2021 year 4 Quarterly reports 2022-03-11 0000-00-00
13 Erdene Resource Development Corporation ERDN 2021 year 2 Quarterly reports 2021-08-17 0000-00-00 N/A
14 Erdene Resource Development Corporation ERDN 2020 year 4 Quarterly reports 2021-03-17 2021-03-11
15 Erdene Resource Development Corporation ERDN 2020 year 2 Quarterly reports 2020-08-20 0000-00-00 N/A
16 Erdene Resource Development Corporation ERDN 2019 year 4 Quarterly reports 2020-03-19 KPMG Audit LLC 2020-03-12
17 Erdene Resource Development Corporation ERDN 2019 year 2 Quarterly reports 2019-08-14 0000-00-00
18 Erdene Resource Development Corporation ERDN 2018 year 4 Quarterly reports 2019-04-02 0000-00-00
19 Erdene Resource Development Corporation ERDN 2018 year 3 Quarterly reports 2018-11-15 0000-00-00 N/A
20 Erdene Resource Development Corporation ERDN 2018 year 2 Quarterly reports 2018-08-15 0000-00-00
21 Erdene Resource Development Corporation ERDN 2017 year 4 Quarterly reports 2018-06-20 2018-03-26 N/A

Contractual changes in assets

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

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

Newly introduced technology, products and services

Changes in operation

Information to be reported on time

№ Description Date Reference
1 ERDENE ANNOUNCES Q2 2024 RESULTS AND PROVIDES BAYAN KHUNDII GOLD PROJECT UPDATE 2024-8-8 View

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholders' meeting resolutions

Shareholders' meeting resolutions / Erdene Resource Development Corporation

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

Shareholders' meeting resolutions / Erdene Resource Development Corporation

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

Board decisions

Other information

№ Year Quarterly News

Announcements and notices

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

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025