• mn
IPO

Trade Reports

Index

44406.85

( -108.73 -0.24% )
Index Unit Change
Top 20 Index 44406.85 -108.73
MSE A Index 17158.73 -75.11
MSE B Index 13399.1 12.16

News

JULY 3, TRADING REPORT

2024-07-03 14:10:04

Total trade: MNT 18,578,950,445 (USD 5,495,202.64)      

DIVIDEND DECLARATION BY "BOGD BANK" JSC

2024-07-03 11:09:33

A MNT 3,752,801,206.64 dividend will be distributed in cash for 1,250,000,000 shares of "Bogd Bank" JSC.

JULY 2, TRADING REPORT

2024-07-02 14:05:21

Total trade: MNT 1,788,954,495 (USD 529,107.41)      

Crypto nation JSC (CNF)

40440
-280 ( -0.69% )
  • Previous closing price: 40,720.00
  • Opening price: 40,440.00
  • Closing price: 40,440.00
  • Current day`s VWAP: 40,440.00
  • Bid: 40,200.00 x 5
  • Ask: 41,000.00 x 126
  • Issued shares: 113,212
  • Outstanding shares: 113,212
  • Daily range: 40,440.00 - 40,440.00
  • Trade volume: 3
  • Turnover: 121,320.00
  • Number of transaction: 1
  • 52 weeks data: 40,440.00 - 79,300.00
  • ISIN: MN00CNF03088
  • Market Cap: 4,578,293,280.00
Crypto nation JSC
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 500 500 500 500 1 500 2020-12-24
2 575 575 575 575 7,000 4,026,960 2020-12-25
3 662 662 662 662 30,240 20,005,877 2020-12-28
4 761 761 761 761 10,640 8,094,912 2020-12-30
5 875 875 875 875 1 875 2021-01-04
6 1,006 1,006 1,006 1,006 9,310 9,365,860 2021-01-08
7 1,156 1,156 1,156 1,156 1 1,156 2021-01-13
8 1,329 1,329 1,329 1,329 3,000 3,987,000 2021-01-14
9 1,528 1,528 1,528 1,528 10 15,280 2021-01-15
10 1,757 1,757 1,757 1,757 1 1,757 2021-01-18
11 2,020 2,020 2,020 2,020 10 20,200 2021-01-19
12 2,323 2,323 2,323 2,323 1 2,323 2021-01-20
13 2,671 2,671 2,671 2,671 400 1,068,400 2021-01-21
14 3,071 3,071 3,071 3,071 1 3,071 2021-01-22
15 3,531 3,531 3,531 3,531 1,720 6,073,320 2021-01-25
16 4,060 4,060 4,060 4,060 3,268 13,268,080 2021-01-26
17 4,669 4,669 4,669 4,669 2,061 9,622,809 2021-01-27
18 5,365 5,365 5,365 5,365 1 5,365 2021-03-29
19 6,165 6,165 6,165 6,165 2,408 14,845,320 2021-03-31
20 7,085 7,085 7,085 7,085 1 7,085 2021-04-21
21 8,145 8,145 8,145 8,145 1 8,145 2021-04-30
22 9,365 9,365 9,365 9,365 1 9,365 2021-05-04
23 10,760 10,760 10,760 10,760 1 10,760 2021-05-05
24 12,370 12,370 12,370 12,370 1 12,370 2021-05-07
25 14,220 14,220 14,220 14,220 1 14,220 2021-05-10
26 16,350 16,350 16,350 16,350 59 964,650 2021-05-11
27 18,800 18,800 18,800 18,800 1 18,800 2021-05-13
28 21,620 21,620 21,620 21,620 1 21,620 2021-05-14
29 24,860 24,860 24,860 24,860 688 17,103,680 2021-05-17
30 28,580 28,580 28,580 28,580 229 6,544,820 2021-05-18
31 32,860 32,860 32,860 32,860 1 32,860 2021-05-19
32 37,780 37,780 37,780 37,780 688 25,992,640 2021-05-20
33 43,440 43,440 43,440 43,440 1 43,440 2021-05-21
34 49,920 49,920 49,920 49,920 1 49,920 2021-05-24
35 57,400 57,400 57,400 57,400 172 9,872,800 2021-05-25
36 66,000 66,000 66,000 66,000 516 34,056,000 2021-05-27
37 75,900 75,900 75,900 75,900 172 13,054,800 2021-05-28
38 87,280 87,280 87,280 87,280 344 30,024,320 2021-05-31
39 100,300 100,300 100,300 100,300 516 51,754,800 2021-06-02
40 115,300 100,000 115,300 102,600 6,321 648,821,200 2021-06-03
41 117,900 117,900 117,900 117,900 143 16,859,700 2021-06-04
42 135,500 135,500 135,500 135,500 459 62,194,500 2021-06-08
43 155,800 155,800 155,800 155,800 172 26,797,600 2021-06-10
44 179,100 179,100 179,100 179,100 172 30,805,200 2021-06-11
45 200,100 200,000 200,000 200,100 374 74,834,400 2021-06-14
46 230,000 205,000 210,000 224,300 29 6,322,000 2021-06-16
47 230,000 220,000 220,000 221,000 739 163,410,000 2021-06-17
48 210,000 200,000 210,000 200,000 332 68,029,000 2021-06-18
49 207,000 190,000 200,000 190,200 17 3,299,000 2021-06-21
50 190,000 162,000 190,000 162,000 8 1,380,000 2021-06-22
51 170,000 164,000 170,000 164,000 1,087 178,310,000 2021-06-23
52 170,000 162,000 162,000 170,000 11 1,799,000 2021-06-24
53 170,000 167,000 170,000 167,000 1,208 201,760,000 2021-06-25
54 169,900 169,900 169,900 169,900 1 169,900 2021-06-28
55 169,000 169,000 169,000 169,000 9 1,521,000 2021-06-29
56 170,000 168,100 168,500 168,100 8 1,356,600 2021-06-30
57 168,000 168,000 168,000 168,000 4 672,000 2021-07-01
58 170,000 170,000 170,000 170,000 16 2,720,000 2021-07-02
59 170,000 166,000 170,000 169,800 22 3,736,000 2021-07-05
60 182,000 166,000 166,000 181,000 42 7,159,000 2021-07-06
61 182,000 182,000 182,000 182,000 7 1,274,000 2021-07-07
62 182,000 175,000 175,000 182,000 13 2,352,000 2021-07-09
63 180,000 175,000 180,000 178,600 8 1,430,000 2021-07-19
64 171,000 170,000 170,000 170,100 9 1,531,000 2021-07-20
65 185,000 182,000 182,000 183,000 3 549,000 2021-07-21
66 170,100 170,000 170,100 170,100 10 1,700,500 2021-07-22
67 170,000 170,000 170,000 170,000 9 1,530,000 2021-07-23
68 179,900 179,900 179,900 179,900 1 179,900 2021-07-24
69 179,000 169,000 175,000 169,000 9 1,574,000 2021-07-26
70 169,000 168,100 168,100 168,300 4 673,300 2021-07-27
71 168,100 168,100 168,100 168,100 3 504,300 2021-07-29
72 179,000 178,900 178,900 179,000 5 894,600 2021-07-30
73 190,000 168,200 168,200 182,100 34 6,072,700 2021-08-02
74 168,000 168,000 168,000 168,000 13 2,184,000 2021-08-04
75 176,000 170,000 170,000 170,000 7 1,196,000 2021-08-05
76 179,900 168,000 179,900 168,000 5 863,800 2021-08-06
77 168,000 168,000 168,000 168,000 10 1,680,000 2021-08-09
78 165,000 142,800 165,000 145,800 62 9,039,100 2021-08-10
79 153,000 153,000 153,000 153,000 1 153,000 2021-08-11
80 155,000 150,000 150,000 150,800 6 905,000 2021-08-12
81 150,600 148,000 150,500 148,700 5 747,100 2021-08-13
82 145,200 145,200 145,200 145,200 1 145,200 2021-08-16
83 145,200 145,000 145,000 145,000 14 2,030,200 2021-08-17
84 143,100 140,000 142,800 142,000 33 4,699,100 2021-08-18
85 149,000 149,000 149,000 149,000 172 25,628,000 2021-08-20
86 150,000 130,000 130,000 135,000 7 973,000 2021-08-23
87 150,000 130,300 136,100 149,100 215 31,947,200 2021-08-24
88 150,000 150,000 150,000 150,000 15 2,250,000 2021-08-25
89 171,400 150,000 150,000 170,900 206 34,861,200 2021-08-26
90 175,000 170,500 171,000 171,500 12 2,057,500 2021-08-27
91 175,000 162,500 162,500 172,000 12 2,022,500 2021-08-30
92 172,500 170,000 172,500 170,800 18 3,101,500 2021-08-31
93 172,000 171,000 172,000 171,500 2 343,000 2021-09-01
94 175,000 169,000 169,000 173,800 11 1,913,000 2021-09-02
95 174,000 170,000 170,000 174,000 2 344,000 2021-09-03
96 174,000 166,000 174,000 173,000 181 30,117,000 2021-09-06
97 173,000 170,000 173,000 172,600 11 1,899,000 2021-09-07
98 168,000 166,000 168,000 167,900 77 12,932,000 2021-09-08
99 173,000 168,000 168,000 172,000 5 849,000 2021-09-09
100 172,500 161,000 171,000 171,800 82 13,433,200 2021-09-10
101 172,500 160,000 172,500 160,500 19 3,094,500 2021-09-13
102 156,000 152,000 155,000 152,500 30 4,653,000 2021-09-14
103 158,000 150,000 154,000 157,400 48 7,440,500 2021-09-15
104 158,000 157,000 157,000 157,100 13 2,042,500 2021-09-16
105 162,000 153,000 153,000 154,900 26 4,027,000 2021-09-17
106 156,000 150,000 156,000 153,400 48 7,319,000 2021-09-20
107 156,800 156,800 156,800 156,800 2 313,600 2021-09-21
108 153,000 146,000 153,000 146,000 12 1,809,400 2021-09-22
109 155,900 150,000 150,000 155,900 5 773,600 2021-09-23
110 150,000 150,000 150,000 150,000 22 3,300,000 2021-09-24
111 155,900 149,100 150,000 151,000 78 11,713,800 2021-09-27
112 151,000 150,000 151,000 150,300 14 2,111,000 2021-09-28
113 151,000 149,000 151,000 150,000 13 1,961,000 2021-09-29
114 151,000 146,000 151,000 146,000 466 68,052,000 2021-09-30
115 151,000 146,100 151,000 148,000 452 66,895,200 2021-10-01
116 151,000 148,000 151,000 148,000 13 1,941,000 2021-10-04
117 150,000 142,000 150,000 142,300 12 1,751,000 2021-10-05
118 145,000 144,000 145,000 144,000 8 1,159,000 2021-10-06
119 144,000 140,000 143,000 140,100 24 3,373,900 2021-10-07
120 140,000 135,000 140,000 138,500 8 1,092,000 2021-10-08
121 141,000 139,000 140,000 140,300 10 1,403,000 2021-10-11
122 140,100 140,000 140,000 140,000 3 420,100 2021-10-12
123 147,000 136,000 141,000 141,300 3 424,000 2021-10-13
124 147,000 136,000 136,000 140,600 22 3,094,000 2021-10-15
125 148,000 142,000 146,000 145,100 19 2,766,000 2021-10-18
126 149,000 148,000 148,000 148,300 7 1,037,000 2021-10-19
127 152,000 149,000 149,000 152,000 35 5,253,000 2021-10-20
128 160,000 147,000 159,900 159,000 288 45,567,700 2021-10-21
129 160,000 160,000 160,000 160,000 21 3,360,000 2021-10-22
130 179,900 179,000 179,900 179,400 37 6,648,200 2021-10-25
131 166,000 160,000 161,000 161,200 84 13,529,000 2021-10-26
132 173,000 165,000 172,900 172,000 35 6,000,200 2021-10-27
133 171,800 159,900 171,800 160,000 55 8,968,400 2021-10-28
134 167,700 165,000 167,700 165,000 10 1,666,200 2021-10-29
135 160,000 155,500 160,000 155,500 20 3,192,200 2021-11-01
136 159,800 156,000 159,700 156,000 69 10,813,300 2021-11-02
137 159,700 156,000 159,700 159,600 19 3,000,300 2021-11-04
138 159,600 159,600 159,600 159,600 18 2,872,800 2021-11-08
139 164,900 164,900 164,900 164,900 1 164,900 2021-11-09
140 167,700 164,900 164,900 167,500 12 1,986,800 2021-11-11
141 180,000 168,900 168,900 177,700 36 6,398,500 2021-11-12
142 189,900 186,000 189,900 186,000 11 2,077,200 2021-11-15
143 186,100 186,100 186,100 186,100 1 186,100 2021-11-16
144 185,300 165,200 185,300 165,200 15 2,518,800 2021-11-17
145 179,200 171,000 179,100 179,200 7 1,213,300 2021-11-22
146 171,000 170,000 171,000 170,000 9 1,536,000 2021-11-24
147 166,100 166,100 166,100 166,100 5 830,500 2021-11-25
148 170,000 166,200 166,200 168,700 105 17,708,900 2021-11-29
149 170,000 170,000 170,000 170,000 145 24,650,000 2021-11-30
150 170,000 168,700 170,000 168,700 14 2,365,700 2021-12-01
151 174,800 170,000 170,000 170,000 74 12,584,800 2021-12-02
152 170,000 166,000 166,000 170,000 123 20,906,000 2021-12-03
153 169,800 166,000 166,000 169,800 242 41,046,000 2021-12-06
154 168,900 168,500 168,900 168,500 2 337,400 2021-12-07
155 168,700 168,700 168,700 168,700 159 26,823,300 2021-12-08
156 167,000 167,000 167,000 167,000 1 167,000 2021-12-09
157 166,900 165,500 165,900 166,800 287 47,868,600 2021-12-10
158 165,500 160,000 165,500 164,100 16 2,625,400 2021-12-13
159 162,000 155,000 155,000 161,900 183 29,572,000 2021-12-14
160 164,900 161,000 161,000 164,900 40 6,592,100 2021-12-16
161 165,000 165,000 165,000 165,000 9 1,485,000 2021-12-17
162 162,000 150,000 150,000 160,400 47 7,530,600 2021-12-20
163 150,100 150,100 150,100 150,100 5 750,500 2021-12-21
164 160,400 160,000 160,400 160,000 5 801,600 2021-12-22
165 164,800 164,800 164,800 164,800 2 329,600 2021-12-23
166 163,900 160,000 160,000 163,900 2 323,900 2021-12-24
167 164,700 164,600 164,600 164,700 2 329,300 2021-12-27
168 163,000 163,000 163,000 163,000 7 1,141,000 2021-12-28
169 162,000 162,000 162,000 162,000 1 162,000 2021-12-30
170 165,000 153,100 153,100 164,900 276 45,465,700 2021-12-31
171 164,800 164,800 164,800 164,800 2 329,600 2022-01-03
172 160,000 153,100 160,000 158,900 123 19,543,300 2022-01-04
173 158,400 153,100 153,100 158,400 626 99,153,100 2022-01-05
174 153,100 150,000 153,100 152,400 30 4,574,100 2022-01-06
175 149,700 140,000 144,000 149,700 25 3,644,800 2022-01-07
176 140,000 130,000 140,000 131,000 10 1,310,000 2022-01-10
177 133,000 132,000 133,000 132,000 7 930,000 2022-01-12
178 138,500 138,500 138,500 138,500 22 3,047,000 2022-01-13
179 145,000 135,000 138,500 144,000 7 971,500 2022-01-14
180 143,000 143,000 143,000 143,000 1 143,000 2022-01-17
181 142,900 136,800 142,900 142,000 11 1,558,600 2022-01-18
182 140,000 140,000 140,000 140,000 6 840,000 2022-01-19
183 138,000 130,000 135,600 130,900 77 10,281,900 2022-01-20
184 134,000 133,200 134,000 133,600 19 2,539,000 2022-01-24
185 130,000 130,000 130,000 130,000 11 1,430,000 2022-01-25
186 128,000 125,000 128,000 125,900 7 881,000 2022-01-26
187 129,000 128,000 129,000 128,000 34 4,362,000 2022-01-27
188 129,000 128,000 129,000 128,000 11 1,418,000 2022-01-31
189 125,000 125,000 125,000 125,000 1 125,000 2022-02-01
190 125,100 125,000 125,100 125,000 12 1,500,800 2022-02-07
191 124,900 110,000 110,000 122,800 7 859,400 2022-02-08
192 110,100 110,100 110,100 110,100 1 110,100 2022-02-09
193 110,100 110,100 110,100 110,100 4 440,400 2022-02-11
194 122,800 110,000 122,800 110,400 18 2,049,600 2022-02-14
195 122,500 110,100 110,100 122,500 7 845,100 2022-02-15
196 122,500 115,000 115,100 115,800 10 1,157,600 2022-02-16
197 120,000 115,100 120,000 115,500 32 3,695,300 2022-02-18
198 122,500 120,000 122,500 120,000 4 482,500 2022-02-21
199 118,900 118,900 118,900 118,900 3 356,700 2022-02-22
200 113,000 112,100 112,100 113,000 4 450,200 2022-02-23
201 118,600 118,600 118,600 118,600 2 237,200 2022-02-24
202 112,000 110,000 112,000 110,300 6 662,000 2022-02-25
203 100,000 100,000 100,000 100,000 1 100,000 2022-03-01
204 100,000 100,000 100,000 100,000 2 200,000 2022-03-02
205 102,000 100,000 100,000 101,300 4 404,000 2022-03-03
206 100,000 100,000 100,000 100,000 3 300,000 2022-03-04
207 115,000 115,000 115,000 115,000 1 115,000 2022-03-09
208 117,900 117,900 117,900 117,900 2 235,800 2022-03-11
209 101,000 101,000 101,000 101,000 1 101,000 2022-03-15
210 101,000 100,000 101,000 100,500 2 201,000 2022-03-16
211 114,900 114,900 114,900 114,900 2 229,800 2022-03-22
212 115,000 110,000 110,000 111,300 4 445,000 2022-03-23
213 117,500 114,000 114,000 117,100 14 1,639,500 2022-03-24
214 112,000 112,000 112,000 112,000 1 112,000 2022-03-25
215 117,600 112,000 117,600 114,900 8 924,600 2022-03-28
216 110,000 101,000 110,000 110,000 50 5,491,000 2022-03-29
217 105,000 104,100 104,100 105,000 6 629,100 2022-03-30
218 101,000 101,000 101,000 101,000 1 101,000 2022-03-31
219 114,900 106,000 106,000 107,800 29 3,127,400 2022-04-01
220 103,000 103,000 103,000 103,000 1 103,000 2022-04-04
221 114,900 110,000 110,000 113,300 3 339,800 2022-04-05
222 114,900 114,900 114,900 114,900 1 114,900 2022-04-06
223 115,000 114,900 114,900 115,000 4 459,700 2022-04-13
224 114,900 103,100 103,100 108,000 736 79,517,600 2022-04-14
225 103,100 103,100 103,100 103,100 1 103,100 2022-04-15
226 114,900 114,900 114,900 114,900 10 1,149,000 2022-04-18
227 103,200 103,200 103,200 103,200 3 309,600 2022-04-19
228 103,100 101,500 103,000 101,500 11 1,130,400 2022-04-20
229 103,200 103,200 103,200 103,200 1 103,200 2022-04-21
230 101,100 101,000 101,100 101,100 2 202,100 2022-04-22
231 114,000 100,100 100,100 114,000 2 214,100 2022-04-25
232 114,600 114,100 114,600 114,100 36 4,111,100 2022-04-27
233 114,000 102,000 102,000 114,000 186 21,192,000 2022-05-02
234 101,100 101,100 101,100 101,100 3 303,300 2022-05-03
235 101,100 101,100 101,100 101,100 15 1,516,500 2022-05-04
236 98,000 98,000 98,000 98,000 4 392,000 2022-05-05
237 98,000 98,000 98,000 98,000 4 392,000 2022-05-06
238 88,080 88,080 88,080 88,080 2 176,160 2022-05-09
239 100,000 98,000 100,000 98,000 208 20,386,000 2022-05-10
240 98,000 88,000 88,000 88,000 8 714,000 2022-05-11
241 98,000 86,000 88,000 86,000 12 1,082,000 2022-05-12
242 98,000 86,000 86,000 96,000 116 11,138,000 2022-05-13
243 97,520 97,520 97,520 97,520 49 4,778,480 2022-05-17
244 82,960 82,960 82,960 82,960 1 82,960 2022-05-18
245 80,000 80,000 80,000 80,000 1 80,000 2022-05-19
246 97,920 97,920 97,920 97,920 176 17,233,920 2022-05-16
247 80,000 80,000 80,000 80,000 2 160,000 2022-05-23
248 80,000 80,000 80,000 80,000 2 160,000 2022-05-24
249 75,000 75,000 75,000 75,000 19 1,425,000 2022-06-02
250 75,000 75,000 75,000 75,000 8 600,000 2022-06-03
251 70,000 66,000 66,000 66,300 13 862,000 2022-06-07
252 70,000 70,000 70,000 70,000 3 210,000 2022-06-09
253 75,000 75,000 75,000 75,000 5 375,000 2022-06-10
254 70,000 67,000 70,000 69,400 10 694,000 2022-06-13
255 70,000 67,000 67,000 70,000 157 10,984,000 2022-06-15
256 70,000 69,900 70,000 69,950 3 209,800 2022-06-16
257 69,900 69,900 69,900 69,900 1 69,900 2022-06-17
258 68,000 61,500 68,000 63,800 28 1,786,300 2022-06-20
259 72,500 69,900 69,900 69,900 14 983,800 2022-06-21
260 72,500 60,000 72,500 61,550 8 492,500 2022-06-22
261 70,000 60,000 70,000 60,000 20 1,260,900 2022-06-24
262 60,000 53,100 60,000 56,550 2 113,100 2022-06-27
263 60,000 53,500 60,000 60,000 8 454,000 2022-06-28
264 60,000 60,000 60,000 60,000 5 300,000 2022-06-29
265 52,600 52,600 52,600 52,600 8 420,800 2022-06-30
266 55,000 55,000 55,000 55,000 2 110,000 2022-07-01
267 59,900 59,900 59,900 59,900 7 419,300 2022-07-04
268 59,900 59,800 59,900 59,800 11 658,300 2022-07-18
269 59,900 53,400 53,400 59,900 6 352,900 2022-07-19
270 53,550 53,550 53,550 53,550 6 321,300 2022-07-21
271 59,900 59,900 59,900 59,900 6 359,400 2022-07-22
272 60,000 59,950 59,950 60,000 40 2,399,650 2022-07-26
273 60,000 60,000 60,000 60,000 28 1,680,000 2022-07-28
274 60,000 60,000 60,000 60,000 2 120,000 2022-08-01
275 68,450 68,450 68,450 68,450 1 68,450 2022-08-08
276 60,100 60,100 60,100 60,100 1 60,100 2022-08-09
277 60,000 60,000 60,000 60,000 1 60,000 2022-08-11
278 60,000 59,950 59,950 60,000 3 179,900 2022-08-12
279 68,400 68,400 68,400 68,400 1 68,400 2022-08-17
280 68,400 68,400 68,400 68,400 1 68,400 2022-08-18
281 68,400 68,400 68,400 68,400 2 136,800 2022-08-19
282 61,000 61,000 61,000 61,000 1 61,000 2022-08-22
283 62,000 62,000 62,000 62,000 1 62,000 2022-08-23
284 62,000 62,000 62,000 62,000 1 62,000 2022-08-24
285 64,450 61,000 61,000 64,450 14 867,800 2022-08-25
286 62,500 62,500 62,500 62,500 2 125,000 2022-08-26
287 60,000 60,000 60,000 60,000 5 300,000 2022-08-30
288 60,000 58,000 58,000 58,650 3 176,000 2022-08-31
289 60,000 59,900 59,900 59,950 3 179,900 2022-09-01
290 60,000 59,000 60,000 59,050 33 1,949,000 2022-09-05
291 58,500 58,500 58,500 58,500 11 643,500 2022-09-06
292 58,000 50,050 58,000 50,050 3 166,050 2022-09-07
293 52,000 50,000 50,000 52,000 11 556,000 2022-09-08
294 58,000 52,000 52,000 58,000 7 375,950 2022-09-09
295 57,950 51,000 57,950 54,500 2 108,950 2022-09-12
296 58,000 50,050 50,050 58,000 4 224,050 2022-09-13
297 51,500 51,500 51,500 51,500 1 51,500 2022-09-14
298 58,000 51,500 58,000 51,500 4 219,000 2022-09-15
299 58,000 51,000 51,000 58,000 3 167,000 2022-09-16
300 50,000 50,000 50,000 50,000 10 500,000 2022-09-19
301 50,550 50,000 50,000 50,200 3 150,550 2022-09-20
302 57,500 57,500 57,500 57,500 1 57,500 2022-09-22
303 57,500 50,500 50,500 57,500 2 108,000 2022-09-26
304 57,000 49,000 49,000 53,100 12 596,200 2022-09-27
305 55,000 49,200 49,200 55,000 5 253,400 2022-09-28
306 49,200 49,200 49,200 49,200 2 98,400 2022-09-29
307 54,950 54,950 54,950 54,950 8 439,600 2022-09-30
308 47,000 47,000 47,000 47,000 1 47,000 2022-10-03
309 47,000 47,000 47,000 47,000 1 47,000 2022-10-04
310 44,400 44,000 44,400 44,040 14 616,800 2022-10-05
311 45,000 43,000 45,000 43,760 52 2,300,200 2022-10-06
312 45,000 40,000 45,000 43,320 3 130,000 2022-10-07
313 40,400 40,000 40,400 40,000 3 120,800 2022-10-11
314 41,200 41,200 41,200 41,200 2 82,400 2022-10-13
315 47,000 47,000 47,000 47,000 10 470,000 2022-10-14
316 50,950 45,000 45,000 50,950 3 146,900 2022-10-17
317 50,950 50,950 50,950 50,950 4 203,800 2022-10-18
318 54,000 50,950 50,950 51,700 4 206,850 2022-10-19
319 53,000 51,700 52,950 52,550 3 157,650 2022-10-21
320 51,700 51,700 51,700 51,700 1 51,700 2022-10-24
321 54,950 54,950 54,950 54,950 8 439,600 2022-10-25
322 51,700 51,700 51,700 51,700 1 51,700 2022-10-26
323 51,700 51,700 51,700 51,700 5 258,500 2022-10-27
324 52,000 52,000 52,000 52,000 1 52,000 2022-10-28
325 55,200 55,000 55,200 55,000 3 165,400 2022-10-31
326 55,100 55,000 55,100 55,050 3 165,200 2022-11-01
327 55,550 47,440 47,440 55,550 2 102,990 2022-11-04
328 57,900 47,600 47,600 57,900 2 105,500 2022-11-07
329 57,000 50,100 50,100 57,000 3 164,100 2022-11-09
330 55,000 50,250 50,300 55,000 3 155,550 2022-11-10
331 55,000 55,000 55,000 55,000 4 220,000 2022-11-11
332 55,000 50,000 53,000 53,350 5 268,000 2022-11-14
333 53,900 49,000 49,000 53,900 4 200,900 2022-11-17
334 53,500 51,000 51,000 53,500 232 12,407,000 2022-11-21
335 53,800 46,000 50,000 52,700 11 560,800 2022-11-22
336 53,800 46,000 46,000 53,800 5 245,600 2022-11-25
337 53,800 46,000 46,000 53,800 2 99,800 2022-11-28
338 53,800 46,000 46,000 53,800 3 145,800 2022-11-29
339 53,800 46,000 46,000 53,800 3 145,800 2022-11-30
340 53,500 48,000 48,000 51,650 3 155,000 2022-12-02
341 45,800 45,800 45,800 45,800 9 412,200 2022-12-06
342 46,800 46,800 46,800 46,800 1 46,800 2022-12-08
343 51,800 51,700 51,700 51,750 26 1,344,800 2022-12-09
344 57,600 46,400 46,400 57,600 72 4,035,600 2022-12-12
345 60,000 50,000 50,000 59,350 6 328,000 2022-12-23
346 65,000 64,000 64,000 64,500 2 129,000 2022-12-26
347 74,000 55,000 55,000 74,000 3 203,000 2022-12-27
348 80,000 71,100 71,100 78,900 37 2,866,700 2022-12-28
349 90,720 80,000 80,000 90,720 20 1,707,200 2022-12-30
350 90,000 80,000 90,000 83,200 6 499,040 2023-01-02
351 90,000 90,000 90,000 90,000 2 180,000 2023-01-03
352 77,000 77,000 77,000 77,000 1 77,000 2023-01-09
353 72,000 71,000 72,000 71,350 4 286,000 2023-01-10
354 71,000 71,000 71,000 71,000 1 71,000 2023-01-11
355 71,000 69,900 71,000 69,900 42 2,938,100 2023-01-12
356 60,000 60,000 60,000 60,000 1 60,000 2023-01-13
357 60,200 60,000 60,200 60,000 4 240,500 2023-01-16
358 60,000 54,000 60,000 54,000 2 114,000 2023-01-17
359 55,200 53,000 53,000 55,200 3 161,200 2023-01-18
360 55,200 55,200 55,200 55,200 2 110,400 2023-01-20
361 55,300 50,000 55,300 54,700 25 1,368,100 2023-01-23
362 60,000 50,700 50,700 53,800 3 161,400 2023-01-24
363 53,000 52,100 52,100 52,550 2 105,100 2023-01-25
364 55,000 50,700 55,000 52,500 21 1,102,100 2023-01-26
365 60,000 52,000 52,000 59,100 9 532,000 2023-01-30
366 65,000 64,000 65,000 65,000 6 389,000 2023-01-31
367 65,000 65,000 65,000 65,000 1 65,000 2023-02-01
368 56,100 56,050 56,050 56,100 2 112,150 2023-02-02
369 53,600 53,600 53,600 53,600 1 53,600 2023-02-03
370 60,000 60,000 60,000 60,000 1 60,000 2023-02-06
371 56,300 56,300 56,300 56,300 1 56,300 2023-02-07
372 58,000 58,000 58,000 58,000 2 116,000 2023-02-08
373 58,000 58,000 58,000 58,000 2 116,000 2023-02-09
374 59,000 58,000 58,000 58,500 2 117,000 2023-02-10
375 58,600 58,000 58,500 58,600 157 9,199,500 2023-02-13
376 61,400 58,000 58,500 61,400 9 540,500 2023-02-14
377 61,400 58,000 61,400 60,350 11 669,000 2023-02-15
378 60,350 60,350 60,350 60,350 20 1,207,000 2023-02-17
379 68,000 67,900 68,000 68,000 187 12,714,700 2023-02-20
380 64,000 59,000 61,000 63,500 36 2,255,200 2023-02-24
381 63,000 63,000 63,000 63,000 1 63,000 2023-02-27
382 62,000 59,600 62,000 59,600 4 243,600 2023-02-28
383 62,000 62,000 62,000 62,000 30 1,860,000 2023-03-02
384 61,800 59,000 59,500 61,800 1,099 67,913,100 2023-03-06
385 64,000 59,000 59,500 63,950 107 6,824,700 2023-03-07
386 65,000 65,000 65,000 65,000 1 65,000 2023-03-09
387 59,000 59,000 59,000 59,000 5 295,000 2023-03-13
388 60,000 60,000 60,000 60,000 5 300,000 2023-03-14
389 65,000 65,000 65,000 65,000 2 130,000 2023-03-15
390 65,000 65,000 65,000 65,000 55 3,575,000 2023-03-16
391 64,000 62,000 62,000 64,000 102 6,506,000 2023-03-20
392 69,400 67,000 67,000 68,900 32 2,204,000 2023-03-22
393 69,300 69,300 69,300 69,300 7 485,100 2023-03-23
394 68,000 68,000 68,000 68,000 101 6,868,000 2023-03-24
395 69,300 69,300 69,300 69,300 24 1,663,200 2023-03-27
396 65,900 65,900 65,900 65,900 140 9,226,000 2023-03-28
397 66,000 64,000 64,000 66,000 40 2,600,000 2023-03-29
398 69,300 69,300 69,300 69,300 13 900,900 2023-03-30
399 63,050 63,050 63,050 63,050 110 6,935,500 2023-03-31
400 70,000 70,000 70,000 70,000 1 70,000 2023-04-03
401 73,000 70,000 70,000 73,000 21 1,530,000 2023-04-04
402 69,000 66,000 66,000 69,000 25 1,710,000 2023-04-05
403 65,000 63,000 65,000 64,000 6 388,000 2023-04-10
404 70,000 63,000 63,000 66,500 2 133,000 2023-04-12
405 66,500 66,500 66,500 66,500 60 3,990,000 2023-04-13
406 65,000 61,000 62,000 65,000 34 2,172,200 2023-04-14
407 66,000 66,000 66,000 66,000 1 66,000 2023-04-18
408 66,000 66,000 66,000 66,000 5 330,000 2023-04-19
409 66,000 66,000 66,000 66,000 1 66,000 2023-04-20
410 66,500 65,000 66,500 65,750 4 263,000 2023-04-24
411 75,000 65,100 75,000 75,000 2,553 191,447,100 2023-04-25
412 75,000 65,900 65,900 73,200 10 731,800 2023-04-26
413 79,000 77,900 78,000 79,000 16 1,252,900 2023-04-27
414 80,000 77,000 77,000 80,000 19 1,509,000 2023-04-28
415 77,000 75,000 77,000 75,450 13 981,000 2023-05-01
416 77,900 75,000 75,000 75,500 14 1,053,900 2023-05-02
417 70,000 70,000 70,000 70,000 3 210,000 2023-05-04
418 70,000 70,000 70,000 70,000 2 140,000 2023-05-05
419 68,000 68,000 68,000 68,000 1 68,000 2023-05-08
420 68,000 68,000 68,000 68,000 1 68,000 2023-05-09
421 65,100 65,000 65,100 65,000 6 390,100 2023-05-10
422 68,000 65,000 68,000 66,350 7 464,500 2023-05-11
423 65,500 65,000 65,500 65,250 2 130,500 2023-05-12
424 70,000 65,000 70,000 65,000 5 330,000 2023-05-15
425 65,000 65,000 65,000 65,000 1 65,000 2023-05-16
426 65,500 65,500 65,500 65,500 1 65,500 2023-05-18
427 65,000 61,500 65,000 62,800 8 502,500 2023-05-19
428 61,000 58,000 61,000 58,250 58 3,444,000 2023-05-22
429 64,000 54,100 64,000 55,700 12 668,100 2023-05-24
430 55,000 55,000 55,000 55,000 1 55,000 2023-05-25
431 58,250 55,500 55,500 58,250 37 2,144,250 2023-05-26
432 61,000 51,500 51,500 55,600 4 222,300 2023-05-30
433 62,000 61,000 61,000 61,850 6 371,000 2023-05-31
434 64,000 64,000 64,000 64,000 1 64,000 2023-06-02
435 65,000 65,000 65,000 65,000 12 780,000 2023-06-05
436 66,000 66,000 66,000 66,000 5 330,000 2023-06-06
437 66,000 66,000 66,000 66,000 336 22,176,000 2023-06-08
438 60,000 60,000 60,000 60,000 1 60,000 2023-06-12
439 57,000 57,000 57,000 57,000 2 114,000 2023-06-13
440 60,000 60,000 60,000 60,000 3 180,000 2023-06-15
441 63,000 60,000 60,000 60,450 7 423,000 2023-06-16
442 58,000 51,600 51,600 51,850 26 1,348,000 2023-06-19
443 59,600 51,500 51,500 59,600 2 111,100 2023-06-20
444 68,500 64,000 64,000 68,000 8 540,000 2023-06-21
445 72,000 72,000 72,000 72,000 3 216,000 2023-06-22
446 74,000 68,000 68,500 72,400 32 2,303,500 2023-06-23
447 74,450 74,450 74,450 74,450 2 148,900 2023-06-26
448 70,000 70,000 70,000 70,000 1 70,000 2023-06-27
449 74,500 72,000 72,000 72,850 15 1,092,500 2023-06-28
450 74,500 74,500 74,500 74,500 2 149,000 2023-06-29
451 74,500 70,000 70,000 74,500 40 2,822,500 2023-06-30
452 74,500 63,500 70,000 74,500 12 838,000 2023-07-03
453 78,000 65,000 65,000 71,500 2 143,000 2023-07-05
454 70,000 69,000 70,000 69,650 8 557,000 2023-07-17
455 69,950 69,950 69,950 69,950 1 69,950 2023-07-18
456 69,000 60,000 60,000 69,000 16 1,014,000 2023-07-19
457 69,000 65,000 65,000 68,350 6 410,000 2023-07-20
458 69,000 60,000 60,000 69,000 9 612,000 2023-07-21
459 69,000 59,600 59,600 69,000 3 197,600 2023-07-24
460 68,000 59,600 59,600 68,000 18 1,094,800 2023-07-25
461 68,000 68,000 68,000 68,000 1 68,000 2023-07-26
462 68,000 59,500 59,500 68,000 5 331,500 2023-07-27
463 60,150 60,150 60,150 60,150 3 180,450 2023-07-31
464 66,000 66,000 66,000 66,000 2 132,000 2023-08-01
465 65,000 60,000 60,000 65,000 12 730,000 2023-08-02
466 64,800 59,600 59,600 64,800 3 189,200 2023-08-04
467 63,000 59,500 59,500 63,000 7 423,500 2023-08-07
468 65,000 65,000 65,000 65,000 3 195,000 2023-08-08
469 62,000 62,000 62,000 62,000 10 620,000 2023-08-09
470 63,000 60,000 60,000 63,000 2 123,000 2023-08-10
471 60,000 60,000 60,000 60,000 14 840,000 2023-08-11
472 60,000 59,600 60,000 59,600 4 238,800 2023-08-14
473 60,000 59,700 59,700 60,000 171 10,209,000 2023-08-15
474 59,600 59,500 59,600 59,550 9 536,000 2023-08-17
475 60,000 59,900 60,000 59,900 5 299,900 2023-08-18
476 60,000 59,500 59,500 59,750 2 119,500 2023-08-21
477 59,500 58,500 59,500 59,150 30 1,774,500 2023-08-23
478 60,000 60,000 60,000 60,000 1 60,000 2023-08-24
479 61,000 53,000 53,000 60,650 4 235,000 2023-08-28
480 60,000 60,000 60,000 60,000 14 840,000 2023-08-31
481 53,000 52,000 53,000 52,150 7 365,000 2023-09-01
482 56,000 51,000 52,000 56,000 12 623,000 2023-09-04
483 56,000 52,000 56,000 52,000 6 324,000 2023-09-05
484 56,000 56,000 56,000 56,000 1,815 101,640,000 2023-09-07
485 51,200 51,000 51,200 51,200 12 614,200 2023-09-11
486 53,000 52,000 52,100 53,000 19 991,200 2023-09-13
487 52,000 51,000 52,000 51,400 15 771,000 2023-09-14
488 52,500 52,000 52,000 52,150 3 156,500 2023-09-15
489 52,000 52,000 52,000 52,000 2 104,000 2023-09-19
490 55,000 52,000 52,000 55,000 8 419,000 2023-09-20
491 52,000 51,100 52,000 51,100 3 154,200 2023-09-21
492 55,000 52,000 52,000 55,000 8 419,000 2023-09-22
493 51,000 50,000 51,000 50,650 3 152,000 2023-09-25
494 52,000 49,000 49,000 49,520 6 297,000 2023-09-27
495 52,000 52,000 52,000 52,000 3 156,000 2023-09-28
496 52,000 52,000 52,000 52,000 1 52,000 2023-09-29
497 50,100 50,100 50,100 50,100 1 50,100 2023-10-02
498 49,440 49,240 49,440 49,240 4 197,480 2023-10-09
499 56,000 42,400 42,400 56,000 6 284,200 2023-10-11
500 57,900 48,000 48,000 57,900 2 105,900 2023-10-12
501 57,950 57,950 57,950 57,950 1 57,950 2023-10-16
502 57,950 57,950 57,950 57,950 1 57,950 2023-10-17
503 50,000 50,000 50,000 50,000 1 50,000 2023-10-18
504 50,100 50,100 50,100 50,100 2 100,200 2023-10-19
505 51,000 51,000 51,000 51,000 589 30,039,000 2023-10-20
506 50,000 46,000 50,000 48,680 122 5,652,000 2023-10-24
507 46,000 43,000 43,000 43,400 19 824,800 2023-10-25
508 48,000 48,000 48,000 48,000 1 48,000 2023-10-27
509 49,800 48,000 48,200 48,600 210 10,123,200 2023-10-30
510 50,000 50,000 50,000 50,000 9 450,000 2023-11-01
511 49,200 49,200 49,200 49,200 204 10,036,800 2023-11-02
512 50,000 50,000 50,000 50,000 4 200,000 2023-11-03
513 50,000 47,000 47,000 50,000 12 570,000 2023-11-06
514 50,000 45,000 45,000 50,000 77 3,550,000 2023-11-07
515 49,000 49,000 49,000 49,000 2 98,000 2023-11-16
516 50,000 45,600 50,000 47,800 3 145,600 2023-11-20
517 50,000 50,000 50,000 50,000 1 50,000 2023-11-21
518 50,050 49,000 50,000 49,920 15 748,550 2023-11-22
519 49,920 49,920 49,920 49,920 1 49,920 2023-11-28
520 46,000 46,000 46,000 46,000 5 230,000 2023-12-04
521 51,400 50,000 50,000 51,400 4 202,800 2023-12-06
522 55,000 54,800 54,800 54,900 19 1,043,000 2023-12-07
523 55,000 55,000 55,000 55,000 6 330,000 2023-12-08
524 53,000 53,000 53,000 53,000 1 53,000 2023-12-11
525 55,000 55,000 55,000 55,000 2 110,000 2023-12-12
526 58,950 58,950 58,950 58,950 5 294,750 2023-12-14
527 58,900 58,900 58,900 58,900 8 471,200 2023-12-15
528 58,900 53,050 58,850 57,200 7 400,450 2023-12-20
529 60,000 58,950 58,950 59,900 16 953,750 2023-12-21
530 53,050 53,050 53,050 53,050 1 53,050 2023-12-22
531 60,000 53,500 53,500 59,300 72 4,263,000 2023-12-25
532 65,000 55,600 64,950 64,600 1,846 103,617,850 2023-12-26
533 73,000 64,000 64,950 72,350 86 5,955,500 2023-12-27
534 80,000 73,000 74,950 79,300 113 8,616,750 2023-12-28
535 77,800 69,000 69,000 77,800 544 42,314,400 2024-01-05
536 70,000 70,000 70,000 70,000 10 700,000 2024-01-12
537 60,000 60,000 60,000 60,000 6 360,000 2024-01-17
538 59,000 59,000 59,000 59,000 1 59,000 2024-01-18
539 55,000 53,000 53,000 53,550 29 1,553,200 2024-01-19
540 59,000 45,800 53,200 50,800 35 1,740,300 2024-01-22
541 48,600 48,600 48,600 48,600 1 48,600 2024-01-23
542 48,600 48,600 48,600 48,600 1 48,600 2024-01-25
543 50,000 50,000 50,000 50,000 2 100,000 2024-01-29
544 48,600 45,800 48,600 47,680 6 286,000 2024-01-30
545 46,000 45,800 46,000 45,840 13 596,000 2024-02-01
546 47,200 47,200 47,200 47,200 2 94,400 2024-02-07
547 47,200 47,200 47,200 47,200 2 94,400 2024-02-13
548 47,200 47,200 47,200 47,200 1 47,200 2024-02-14
549 50,000 50,000 50,000 50,000 5 250,000 2024-02-16
550 50,000 47,200 50,000 47,560 7 337,800 2024-02-19
551 48,000 48,000 48,000 48,000 3 144,000 2024-02-21
552 50,000 46,120 46,120 50,000 3 146,120 2024-02-22
553 55,000 46,120 46,120 54,950 4 211,020 2024-02-26
554 54,950 50,000 50,000 54,950 5 254,950 2024-02-27
555 54,750 54,750 54,750 54,750 1 54,750 2024-02-29
556 54,700 54,700 54,700 54,700 263 14,386,100 2024-03-01
557 54,500 54,500 54,500 54,500 268 14,606,000 2024-03-04
558 52,300 48,080 48,080 52,300 271 14,168,880 2024-03-05
559 51,100 46,120 48,240 50,400 420 20,817,320 2024-03-06
560 49,880 46,160 46,200 49,840 421 20,500,200 2024-03-07
561 49,760 45,000 45,000 49,760 442 21,656,560 2024-03-11
562 49,480 45,400 46,000 49,200 320 15,713,120 2024-03-12
563 49,480 45,280 45,400 49,320 444 21,634,560 2024-03-13
564 49,280 45,440 45,440 49,040 474 22,908,640 2024-03-14
565 48,840 43,080 45,520 48,760 359 17,293,160 2024-03-15
566 47,760 43,400 43,640 47,400 495 23,066,680 2024-03-18
567 46,960 43,000 46,960 46,640 550 25,455,400 2024-03-19
568 47,720 42,080 42,080 46,920 657 30,839,000 2024-03-20
569 47,400 42,240 42,440 47,400 380 17,868,440 2024-03-21
570 46,840 43,040 45,040 46,800 483 22,039,200 2024-03-22
571 46,200 43,080 43,120 45,640 572 25,448,160 2024-03-25
572 52,300 43,000 43,080 51,800 1,534 74,577,480 2024-03-26
573 55,000 52,900 52,900 55,000 656 35,851,100 2024-03-27
574 60,000 57,450 57,450 60,000 126 7,447,550 2024-03-28
575 69,000 51,000 55,000 69,000 334 20,440,550 2024-03-29
576 67,200 60,000 60,000 65,000 25 1,615,150 2024-04-01
577 65,200 55,250 55,250 65,200 27 1,512,050 2024-04-02
578 55,750 55,750 55,750 55,750 4 223,000 2024-04-11
579 55,750 48,040 48,040 55,550 19 1,033,050 2024-04-12
580 55,700 49,280 49,440 53,950 33 1,781,010 2024-04-15
581 55,700 49,440 49,440 55,700 4 216,490 2024-04-16
582 54,950 49,480 49,480 54,950 7 357,300 2024-04-17
583 54,850 49,440 49,440 54,850 14 702,980 2024-04-18
584 53,850 49,440 49,440 53,800 28 1,397,450 2024-04-22
585 54,000 49,480 49,480 54,000 70 3,706,100 2024-04-23
586 50,950 49,000 50,000 50,150 29 1,433,430 2024-04-25
587 53,500 46,120 46,120 51,500 151 7,607,070 2024-04-26
588 46,240 46,000 46,240 46,160 53 2,446,320 2024-04-29
589 48,960 46,000 46,000 48,960 129 5,955,600 2024-04-30
590 48,560 44,600 44,600 48,080 19 913,600 2024-05-01
591 48,400 44,360 44,600 47,120 124 5,828,640 2024-05-02
592 47,000 46,240 46,240 47,000 6 280,480 2024-05-03
593 47,000 45,000 45,000 46,000 8 366,040 2024-05-06
594 47,000 45,040 45,040 46,600 15 683,440 2024-05-07
595 46,000 45,000 45,040 45,040 37 1,667,200 2024-05-08
596 44,760 40,040 44,760 42,800 77 3,295,720 2024-05-09
597 45,000 40,240 42,200 45,000 53 2,167,920 2024-05-13
598 44,600 40,320 40,520 42,800 30 1,238,240 2024-05-14
599 44,600 41,240 41,240 44,600 29 1,219,400 2024-05-15
600 44,760 41,760 41,760 44,600 180 8,011,560 2024-05-16
601 44,760 41,320 42,040 44,760 19 796,920 2024-05-17
602 44,760 41,320 41,320 44,760 8 339,480 2024-05-20
603 44,760 44,600 44,600 44,720 3 134,120 2024-05-21
604 44,560 41,400 41,400 42,440 6 254,720 2024-05-22
605 44,480 41,520 41,520 44,160 6 262,360 2024-05-24
606 44,480 41,520 41,520 44,320 77 3,205,400 2024-05-27
607 43,960 41,360 41,360 41,920 30 1,257,920 2024-05-28
608 44,560 41,360 41,360 44,560 14 585,440 2024-05-29
609 44,560 43,000 43,000 44,520 464 20,639,360 2024-05-31
610 43,000 41,320 41,320 43,000 9 385,320 2024-06-03
611 44,560 41,440 41,440 44,480 376 16,715,160 2024-06-04
612 41,800 41,800 41,800 41,800 37 1,546,600 2024-06-05
613 43,000 41,480 41,480 43,000 13 546,840 2024-06-06
614 41,600 41,440 41,600 41,480 19 788,240 2024-06-07
615 42,960 42,960 42,960 42,960 2 85,920 2024-06-10
616 42,960 42,960 42,960 42,960 7 300,720 2024-06-12
617 42,960 40,760 40,760 42,960 7 289,880 2024-06-13
618 42,960 40,240 40,240 42,960 27 1,092,000 2024-06-14
619 42,960 40,000 40,000 42,960 49 1,966,720 2024-06-17
620 42,960 42,960 42,960 42,960 2 85,920 2024-06-18
621 42,880 40,120 42,040 42,880 20 842,160 2024-06-25
622 42,880 40,160 40,160 42,880 22 897,040 2024-06-26
623 43,000 40,240 40,240 43,000 11 470,040 2024-06-27
624 40,440 40,440 40,440 40,440 4 161,760 2024-07-01
625 40,840 40,480 40,840 40,720 16 651,720 2024-07-02
№ Prices Traded
High Low Volume Value Date
1 370 370 75,797 28,044,890 2020-12-16
2 884 884 113,096 99,999,483 2020-12-17
3 7,085 7,085 5,905 41,836,925 2021-04-21
4 56,100 56,100 5,418 303,949,800 2021-05-28
5 40,000 40,000 5,660 226,400,000 2022-12-07
6 54,850 54,850 19,340 1,060,799,000 2022-12-27
7 52,000 52,000 5,854 304,408,000 2023-12-26

Crypto nation JSC (CNF)

Address: Ulaanbaatar, Sukhbaatar district, 8th khoroo,Prime Minister Amar's street, Ard Holdings building, 2th level
Phone:
Fax:
Name of Director/CEO: Otgonbayar.Munkh-Orgil
Email: ceo@cryptonation.mn
Established date: 1998-05-17
Listed date: 1993-05-27
Registration № 2105853
State Registration №
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00CNF03088

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

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

Board of Directors

Last update date: 2021-09-21
№ Lastname Firstname Membership Percentage of shares held
1 Chuluun Gankhuyag Board member 2.84 %
2 Chuluun Ganzorig Board member 0.26 %
3 Batbileg Zolboo Board member 0.28 %
4 Chuluunbaatar Khandaa Board member 0.01 %
5 Ganzorig Myagmarjav Board member 0.48 %
6 Enkhriimaa Khasar Independent board member 1.79 %
7 Altangerel Tulga Independent board member 1.78 %
8 Tserengalsan Enkh-Amgalan Independent board member 1.81 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: 2024-06-12
№ Lastname Firstname Position in the company Contact number
1 Bayasgalan Urantsetseg Secretary of board of directors 88894664

Influential shareholders

Last update date: 2023-01-05
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 - HVLL LLC 8.51 % None None
2 - Ard pension account LLC 7.01 % None None
3 Ard Insurance JSC 22.08 % None None

History of influential shareholders

Last update date: 2023-01-05
№ Lastname Firstname Percent Date
1 Ard bit LLC 15.16 % 2022-11-16
2 Ard financial group 28.32 % 2022-05-05
3 Ard bit 18.49 % 2022-05-05
4 Ard pension account LLC 6.92 % 2022-05-05
5 Ard financial group 29.78 % 2021-10-20
6 Ard bit LLC 19.58 % 2021-10-20
7 Ard life LLC 7.44 % 2021-10-20
8 Ard bit 67 % 2021-04-14
9 Ard Financial Group 32.89 % 2021-04-14
10 TSENDSUREN BATAA 19.9 % 2018-07-31
11 BATAA BAIGALMAA 19.9 % 2018-07-31
12 BATAA TUGSBUYAN 36.67 % 2018-07-31
13 BULGAN BROKER BULGAN BROKER 32.95 % 2018-07-31
14 DALKHJAV AMGALAN 10.34 % 2018-07-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Chuluun Gankhuyag Board member
2 Chuluun Ganzorig Board member
3 Batbileg Zolboo Board member
4 Chuluunbaatar Khandaa Board member
5 Ganzorig Myagmarjav Board member
6 Enkhriimaa Khasar Independent Member
7 Altangerel Tulga Independent Member
8 Tserengalsan Enkh-Amgalan Independent Member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 - HVLL LLC 8.51 %
2 - Ard pension account LLC 7.01 %
3 Ard Insurance JSC uncertain 22.08 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 113,212

Income statement

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

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 113,212

Income statement

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

Ratios

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

Balance sheet

  • Total assets 4,610,497,400
  • Total liabilities 358,845,200
  • Total owner`s equity 4,251,652,200
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -188,163,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 37,555

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0408
  • Earnings per share /EPS/ -1662.0482
  • Price earnings ratio (P/E Ratio) -54.5833

Balance sheet

  • Total assets 16,614,140,400
  • Total liabilities 1,203,841,800
  • Total owner`s equity 15,410,298,600
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 267,206,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 136,119

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0161
  • Earnings per share /EPS/ 2360.2295
  • Price earnings ratio (P/E Ratio) 69.8661

Balance sheet

  • Total assets 24,744,447,400
  • Total liabilities 2,190,445,000
  • Total owner`s equity 22,554,002,400
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,490,688,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 199,219

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0602
  • Earnings per share /EPS/ -13167.2332
  • Price earnings ratio (P/E Ratio) -12.8349

Balance sheet

  • Total assets 4,578,284,400
  • Total liabilities 19,823,600
  • Total owner`s equity 4,558,460,800
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -2,491,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 40,265

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0005
  • Earnings per share /EPS/ -22.0039
  • Price earnings ratio (P/E Ratio) -280.1782

Balance sheet

  • Total assets 473,582,700
  • Total liabilities 31,619,200
  • Total owner`s equity 441,963,500
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,904

Ratios

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

Balance sheet

  • Total assets 473,582,700
  • Total liabilities 31,619,200
  • Total owner`s equity 441,963,500
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,904

Ratios

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

Balance sheet

  • Total assets 473,582,700
  • Total liabilities 31,619,200
  • Total owner`s equity 441,963,500
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,904

Ratios

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

Balance sheet

  • Total assets 473,582,700
  • Total liabilities 31,619,200
  • Total owner`s equity 441,963,500
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,904

Ratios

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

Balance sheet

  • Total assets 473,582,700
  • Total liabilities 31,619,200
  • Total owner`s equity 441,963,500
  • Issued shares 113,212

Income statement

  • Sales revenue11,954,500
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 630,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,904

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0013
  • Earnings per share /EPS/ 5.5648
  • Price earnings ratio (P/E Ratio) 78.1702

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 113,212

Income statement

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

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 113,212

Income statement

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

Ratios

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

Balance sheet

  • Total assets 661,909,600
  • Total liabilities 134,707,200
  • Total owner`s equity 527,202,400
  • Issued shares 113,212

Income statement

  • Sales revenue76,951,200
  • Cost of sales 75,521,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,287,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 4,657

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0019
  • Earnings per share /EPS/ 11.3681
  • Price earnings ratio (P/E Ratio) 38.2651

Balance sheet

  • Total assets 663,356,900
  • Total liabilities 138,341,300
  • Total owner`s equity 525,015,600
  • Issued shares 113,212

Income statement

  • Sales revenue341,815,500
  • Cost of sales 339,315,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,250,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 4,637

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0034
  • Earnings per share /EPS/ 19.8742
  • Price earnings ratio (P/E Ratio) 21.8877

Balance sheet

  • Total assets 639,594,000
  • Total liabilities 112,895,300
  • Total owner`s equity 526,698,700
  • Issued shares 113,212

Income statement

  • Sales revenue33,300,000
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -13,066,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 4,652

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0204
  • Earnings per share /EPS/ -115.4197
  • Price earnings ratio (P/E Ratio) -3.7689

Balance sheet

  • Total assets 644
  • Total liabilities 104
  • Total owner`s equity 539
  • Issued shares 113,212

Income statement

  • Sales revenue211
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0016
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 49247220

Balance sheet

  • Total assets 590
  • Total liabilities 52
  • Total owner`s equity 538
  • Issued shares 113,212

Income statement

  • Sales revenue197
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.002
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 41039350

Balance sheet

  • Total assets 595,030,500
  • Total liabilities 58,103,200
  • Total owner`s equity 536,927,300
  • Issued shares 113,212

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 5,638,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 4,743

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0095
  • Earnings per share /EPS/ 49.8066
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Crypto nation JSC CNF 2023 year 4 Quarterly reports 2024-03-25 2024-03-28 N/A
2 Crypto nation JSC CNF 2023 year 2 Quarterly reports 2023-07-28 0000-00-00 N/A
3 Crypto nation JSC CNF 2022 year 4 Quarterly reports 2023-02-10 0000-00-00 N/A
4 Crypto nation JSC CNF 2021 year 4 Quarterly reports 2022-02-10 2022-03-30
5 Crypto nation JSC CNF 2021 year 2 Quarterly reports 2021-07-27 0000-00-00 N/A
6 Crypto nation JSC CNF 2020 year 4 Quarterly reports 2021-02-27 2020-03-25
7 Crypto nation JSC CNF 2019 year 4 Quarterly reports 2020-02-20 0000-00-00
8 Crypto nation JSC CNF 2019 year 2 Quarterly reports 2019-08-06 0000-00-00
9 Crypto nation JSC CNF 2018 year 4 Quarterly reports 2019-02-15 2019-06-12
10 Crypto nation JSC CNF 2018 year 2 Quarterly reports 2018-08-10 0000-00-00
11 Crypto nation JSC CNF 2017 year 4 Quarterly reports 2018-03-26 2018-03-16 N/A
12 Crypto nation JSC CNF 2016 year 4 Quarterly reports 2017-05-10 N/A
13 Crypto nation JSC CNF 2015 year 4 Quarterly reports 2016-05-13 N/A
14 Crypto nation JSC CNF 2014 year 4 Quarterly reports 2015-02-17 N/A
15 Crypto nation JSC CNF 2013 year 4 Quarterly reports 2014-03-19 N/A
16 Crypto nation JSC CNF 2013 year 2 Quarterly reports 2013-09-09 N/A
17 Crypto nation JSC CNF 2012 year 4 Quarterly reports 2013-03-04 N/A
18 Crypto nation JSC CNF 2011 year 4 Quarterly reports 2013-02-26 N/A
19 Crypto nation JSC CNF 2010 year 4 Quarterly reports 2011-04-04 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Crypto nation JSC CNF 2023-07-25

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 'BULGAN UNDRAGA’ JSC'S NAME CHANGED TO ‘CRYPTO NATIONS’ JSC 2022-06-27 15:53:39
2 SECURITIES TRADING OF ‘BULGAN UNDRAGA’ JSC RESUMED 2021-03-29 18:23:57
3 INVESTIGATION OF ‘BULGAN UNDRAGA’ JSC TO BE CONTINUED 2021-03-02 15:12:25
4 SECURITIES TRADING OF ‘BULGAN UNDRAGA’ JSC’ HALTED 2021-01-28 11:59:45

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024