XMANA
BIST METAL ANA
15:10:11
27105.97 ₺
+51.99 (%+0.19)
Previous Close: 27053.98·
Volatility: 1.66
Day Low₺26802.07
Day High₺27252.51
Market Data
Week over week (WoW)
+1.85%
Month over month (MoM)
+3.25%
Year to date (YTD)
+52.49%
Year over year (YoY)
+60.58%
XMANA: BIST METAL ANA Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9,056.8248
CLOSE 9,046.0863
Low
LOW 7,076.41
High
HIGH 13,269.53
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 7,625.48 | 7,799.62 | 7,571.28 | 7,799.62 |
| 01/03/2022 | 7,876.45 | 8,045.47 | 7,816.13 | 8,013.95 |
| 01/04/2022 | 8,017.94 | 8,209.04 | 7,931 | 8,186.19 |
| 01/05/2022 | 8,108.01 | 8,215.26 | 8,055.64 | 8,067.6 |
| 01/06/2022 | 8,130.46 | 8,333.06 | 8,124.48 | 8,250.28 |
| 01/09/2022 | 8,311.99 | 8,407.64 | 8,247.77 | 8,247.77 |
| 01/10/2022 | 8,347.77 | 8,618.71 | 8,288.03 | 8,563.79 |
| 01/11/2022 | 8,667.11 | 8,763.53 | 8,542.27 | 8,599.25 |
| 01/12/2022 | 8,566.37 | 8,727.67 | 8,542.76 | 8,622.08 |
| 01/13/2022 | 8,632.48 | 8,647.32 | 8,494.22 | 8,583.54 |
| 01/16/2022 | 8,600 | 8,600 | 8,359.33 | 8,359.33 |
| 01/17/2022 | 8,335.23 | 8,385.22 | 7,895 | 7,895 |
| 01/18/2022 | 7,853.75 | 8,110.96 | 7,705.9 | 8,040.88 |
| 01/19/2022 | 8,146.03 | 8,166.65 | 7,829.05 | 7,934.32 |
| 01/20/2022 | 7,905.96 | 7,978.82 | 7,788.98 | 7,936.19 |
| 01/23/2022 | 7,871.07 | 7,886.17 | 7,424.08 | 7,454.51 |
| 01/24/2022 | 7,510.29 | 7,551.2 | 7,264.32 | 7,498.15 |
| 01/25/2022 | 7,505 | 7,689.56 | 7,487.1 | 7,487.1 |
| 01/26/2022 | 7,375.98 | 7,625.03 | 7,329.68 | 7,625.03 |
| 01/27/2022 | 7,676.9 | 7,762.57 | 7,514.7 | 7,528.76 |
| 01/30/2022 | 7,613.96 | 7,659.42 | 7,560.66 | 7,560.66 |
| 01/31/2022 | 7,605.48 | 7,740.04 | 7,603.62 | 7,637.08 |
| 02/01/2022 | 7,697.45 | 7,717.47 | 7,511.33 | 7,536.76 |
| 02/02/2022 | 7,519.09 | 7,614.03 | 7,377.57 | 7,403.41 |
| 02/03/2022 | 7,476.45 | 7,489.13 | 7,320.68 | 7,345.41 |
| 02/06/2022 | 7,349.2 | 7,843.69 | 7,217.7 | 7,839.34 |
| 02/07/2022 | 7,842.06 | 7,842.06 | 7,628.94 | 7,750.39 |
| 02/08/2022 | 7,823.14 | 8,054.5 | 7,806.19 | 8,020.59 |
| 02/09/2022 | 8,083.37 | 8,118.71 | 7,975.16 | 8,014.71 |
| 02/10/2022 | 7,897.1 | 7,978.91 | 7,738.82 | 7,937.34 |
| 02/13/2022 | 7,785.5 | 7,789.78 | 7,567.32 | 7,634.93 |
| 02/14/2022 | 7,659.58 | 7,873.88 | 7,659.58 | 7,801.52 |
| 02/15/2022 | 7,840.94 | 7,852.03 | 7,724.2 | 7,728.75 |
| 02/16/2022 | 7,754.4 | 7,852.71 | 7,640.79 | 7,649.17 |
| 02/17/2022 | 7,718.24 | 7,730.19 | 7,613.3 | 7,724.58 |
| 02/20/2022 | 7,793.2 | 7,823.98 | 7,668.05 | 7,795.36 |
| 02/21/2022 | 7,614.59 | 7,761.55 | 7,553.45 | 7,674.11 |
| 02/22/2022 | 7,825.69 | 8,233.41 | 7,825.69 | 8,077.48 |
| 02/23/2022 | 7,629.08 | 7,862.02 | 7,311.26 | 7,610.22 |
| 02/24/2022 | 7,823.12 | 8,189.92 | 7,744 | 8,135.43 |
| 02/27/2022 | 8,012.21 | 8,265.87 | 7,976.58 | 8,124.31 |
| 02/28/2022 | 8,247.94 | 8,567.06 | 8,240.37 | 8,567.06 |
| 03/01/2022 | 8,613.97 | 8,991.82 | 8,488.14 | 8,870.08 |
| 03/02/2022 | 8,977.32 | 9,420.52 | 8,977.32 | 9,127.85 |
| 03/03/2022 | 9,070.38 | 9,188.49 | 8,867.52 | 8,886.42 |
| 03/06/2022 | 8,836.59 | 9,176.91 | 8,824.41 | 9,102.29 |
| 03/07/2022 | 9,082.32 | 9,380.62 | 9,070.44 | 9,107.79 |
| 03/08/2022 | 9,231.92 | 9,248.46 | 8,960.34 | 8,987.15 |
| 03/09/2022 | 9,007.95 | 9,278.24 | 8,979.53 | 9,225.69 |
| 03/10/2022 | 9,249.25 | 9,292.58 | 9,059.8 | 9,084 |
| 03/13/2022 | 9,155.71 | 9,208.95 | 9,089.78 | 9,145.16 |
| 03/14/2022 | 9,156.5 | 9,256.16 | 9,063.32 | 9,063.32 |
| 03/15/2022 | 9,128.35 | 9,188.07 | 9,039.19 | 9,067.54 |
| 03/16/2022 | 9,174.79 | 9,434.13 | 9,174.79 | 9,419.97 |
| 03/17/2022 | 9,522.28 | 9,552.03 | 9,408.24 | 9,484.5 |
| 03/20/2022 | 9,565.76 | 9,575.06 | 9,451.63 | 9,541.52 |
| 03/21/2022 | 8,887.66 | 9,196.37 | 8,825.4 | 9,123.95 |
| 03/22/2022 | 9,136.44 | 9,170.69 | 9,003.32 | 9,081.98 |
| 03/23/2022 | 9,093.21 | 9,267.29 | 9,053.56 | 9,115.46 |
| 03/24/2022 | 9,122.81 | 9,162.18 | 9,053.14 | 9,053.14 |
| 03/27/2022 | 9,067.6 | 9,073.21 | 8,951.21 | 8,951.21 |
| 03/28/2022 | 8,972.15 | 9,110.76 | 8,886.52 | 8,894.56 |
| 03/29/2022 | 8,907.85 | 8,993.02 | 8,888.38 | 8,907.51 |
| 03/30/2022 | 8,915.63 | 8,987.18 | 8,844.99 | 8,920.54 |
| 03/31/2022 | 8,955.27 | 9,132.92 | 8,955.27 | 9,120.36 |
| 04/03/2022 | 9,155.62 | 9,370.42 | 9,074.61 | 9,345.24 |
| 04/04/2022 | 9,377.29 | 9,480.68 | 9,313.28 | 9,383.81 |
| 04/05/2022 | 9,378.01 | 9,431.27 | 9,169.5 | 9,175.24 |
| 04/06/2022 | 9,207.1 | 9,309.91 | 9,207.1 | 9,288.8 |
| 04/07/2022 | 9,310.88 | 9,317.86 | 9,244.58 | 9,290.56 |
| 04/10/2022 | 9,310.32 | 9,487.85 | 9,273.26 | 9,412.73 |
| 04/11/2022 | 9,419.6 | 9,550.17 | 9,355.7 | 9,409.64 |
| 04/12/2022 | 9,463.85 | 9,607.99 | 9,397.38 | 9,527.48 |
| 04/13/2022 | 9,618.2 | 9,691.62 | 9,473.25 | 9,501.77 |
| 04/14/2022 | 9,505.95 | 9,566.38 | 9,446.84 | 9,553.73 |
| 04/17/2022 | 9,573.93 | 9,579.65 | 9,509.57 | 9,542.67 |
| 04/18/2022 | 9,588.64 | 9,697.58 | 9,509.07 | 9,676.43 |
| 04/19/2022 | 9,716.47 | 9,763.42 | 9,611.99 | 9,631.15 |
| 04/20/2022 | 9,642.44 | 9,851.7 | 9,628.55 | 9,799.84 |
| 04/21/2022 | 9,768.45 | 9,782.58 | 9,352.14 | 9,381.41 |
| 04/24/2022 | 9,316.88 | 9,359.33 | 9,094.98 | 9,254.02 |
| 04/25/2022 | 9,329.59 | 9,489.47 | 8,906.02 | 8,946.62 |
| 04/26/2022 | 8,967.37 | 9,247.38 | 8,917.32 | 9,231.7 |
| 04/27/2022 | 9,243.66 | 9,281.75 | 8,987.11 | 8,997.24 |
| 04/28/2022 | 9,100.46 | 9,153.35 | 9,014.21 | 9,127.41 |
| 05/04/2022 | 9,226.94 | 9,327.5 | 9,194.02 | 9,208.05 |
| 05/05/2022 | 9,149.31 | 9,176.61 | 8,998.29 | 9,098.4 |
| 05/08/2022 | 9,146.02 | 9,321.75 | 9,146.02 | 9,310.26 |
| 05/09/2022 | 9,387.73 | 9,614.6 | 9,386.61 | 9,572.98 |
| 05/10/2022 | 9,617.34 | 9,639.51 | 9,349.95 | 9,483.31 |
| 05/11/2022 | 9,381.64 | 9,381.64 | 8,922.47 | 8,984.18 |
| 05/12/2022 | 9,101.15 | 9,128.1 | 8,967.34 | 9,075.6 |
| 05/15/2022 | 9,076.49 | 9,076.49 | 8,808.89 | 8,808.89 |
| 05/16/2022 | 8,844.81 | 8,917.08 | 8,757 | 8,759.27 |
| 05/17/2022 | 8,748.59 | 8,852.98 | 8,699 | 8,739.1 |
| 05/19/2022 | 8,717.97 | 8,755.37 | 8,512.59 | 8,512.59 |
| 05/22/2022 | 8,674.05 | 8,700.2 | 8,419.85 | 8,607.48 |
| 05/23/2022 | 8,663.77 | 8,742.66 | 8,538.35 | 8,646.1 |
| 05/24/2022 | 8,676.25 | 8,839.68 | 8,639.17 | 8,805.72 |
| 05/25/2022 | 8,806.98 | 8,890.17 | 8,747.14 | 8,845.84 |
| 05/26/2022 | 8,864.19 | 9,128.35 | 8,864.19 | 8,913.75 |
| 05/29/2022 | 9,027.8 | 9,357.93 | 8,965.83 | 9,315.76 |
| 05/30/2022 | 9,327.32 | 9,327.32 | 9,168.52 | 9,203.84 |
| 05/31/2022 | 9,215.17 | 9,369.92 | 9,215.17 | 9,257.69 |
| 06/01/2022 | 9,278.45 | 9,395.23 | 9,186.28 | 9,366.12 |
| 06/02/2022 | 9,417.7 | 9,519.34 | 9,311.09 | 9,314.51 |
| 06/05/2022 | 9,357.57 | 9,542.99 | 9,340.07 | 9,453.53 |
| 06/06/2022 | 9,480.44 | 9,539.72 | 9,325.08 | 9,411.09 |
| 06/07/2022 | 9,458.91 | 9,652.8 | 9,155.22 | 9,203.64 |
| 06/08/2022 | 9,212.94 | 9,266.54 | 9,032.2 | 9,165.3 |
| 06/09/2022 | 9,079.42 | 9,227.03 | 8,984.71 | 8,999.05 |
| 06/12/2022 | 8,988.93 | 8,988.93 | 8,526.11 | 8,526.11 |
| 06/13/2022 | 8,557.58 | 8,623.58 | 8,347.99 | 8,369.48 |
| 06/14/2022 | 8,388.58 | 8,460.17 | 8,276.85 | 8,302.64 |
| 06/15/2022 | 8,339.11 | 8,447.19 | 8,081.22 | 8,097.29 |
| 06/16/2022 | 8,114.09 | 8,152.72 | 7,985.59 | 8,051.82 |
| 06/19/2022 | 8,070.48 | 8,090.24 | 7,707.01 | 7,810.08 |
| 06/20/2022 | 7,874.01 | 8,038.49 | 7,804.47 | 7,999.12 |
| 06/21/2022 | 7,966.34 | 7,966.34 | 7,806.93 | 7,867.98 |
| 06/22/2022 | 7,875.24 | 7,896.64 | 7,729.17 | 7,729.17 |
| 06/23/2022 | 7,757.76 | 7,872.88 | 7,635.26 | 7,806.63 |
| 06/26/2022 | 7,622.39 | 7,904.58 | 7,622.39 | 7,808.95 |
| 06/27/2022 | 7,838.54 | 7,850.52 | 7,587.99 | 7,662.91 |
| 06/28/2022 | 7,648.85 | 7,662.49 | 7,370.46 | 7,370.46 |
| 06/29/2022 | 7,356.53 | 7,547.68 | 7,297.47 | 7,474.11 |
| 06/30/2022 | 7,462.75 | 7,539.75 | 7,399.52 | 7,456.9 |
| 07/03/2022 | 7,456.24 | 7,456.24 | 7,180.88 | 7,180.88 |
| 07/04/2022 | 7,255.55 | 7,308.72 | 7,076.41 | 7,171.62 |
| 07/05/2022 | 7,212.27 | 7,335.75 | 7,114.44 | 7,325.87 |
| 07/06/2022 | 7,359.14 | 7,359.14 | 7,179.63 | 7,226.76 |
| 07/07/2022 | 7,227.8 | 7,332.73 | 7,209.42 | 7,309.18 |
| 07/12/2022 | 7,309.44 | 7,312.87 | 7,137.67 | 7,176.81 |
| 07/13/2022 | 7,169.2 | 7,254.14 | 7,111.36 | 7,160.81 |
| 07/17/2022 | 7,246.93 | 7,494.41 | 7,246.93 | 7,482.37 |
| 07/18/2022 | 7,481.71 | 7,581.13 | 7,415.81 | 7,581.13 |
| 07/19/2022 | 7,624.22 | 7,732.16 | 7,624.22 | 7,711.08 |
| 07/20/2022 | 7,712.03 | 7,712.03 | 7,618.61 | 7,629.13 |
| 07/21/2022 | 7,672.13 | 7,790.36 | 7,651.73 | 7,709.5 |
| 07/24/2022 | 7,722.3 | 7,836.68 | 7,722.3 | 7,778.44 |
| 07/25/2022 | 7,804.36 | 7,862.71 | 7,615.44 | 7,615.44 |
| 07/26/2022 | 7,655.67 | 7,674.97 | 7,518.38 | 7,520.46 |
| 07/27/2022 | 7,589.42 | 7,640.6 | 7,497.52 | 7,509.41 |
| 07/28/2022 | 7,517.41 | 7,641.58 | 7,457.18 | 7,605.64 |
| 07/31/2022 | 7,633.64 | 7,767.5 | 7,633.64 | 7,753.78 |
| 08/01/2022 | 7,765.55 | 7,816.62 | 7,666.18 | 7,682.59 |
| 08/02/2022 | 7,731.14 | 7,741.61 | 7,664.3 | 7,709.2 |
| 08/03/2022 | 7,774.07 | 7,827.39 | 7,766.27 | 7,776.92 |
| 08/04/2022 | 7,803.23 | 7,807.78 | 7,633.14 | 7,690.71 |
| 08/07/2022 | 7,736.32 | 7,947.14 | 7,736.32 | 7,944.21 |
| 08/08/2022 | 7,953.85 | 7,987.18 | 7,837.62 | 7,872.64 |
| 08/09/2022 | 7,838.21 | 7,930.06 | 7,707.5 | 7,930.06 |
| 08/10/2022 | 7,999.47 | 8,045.19 | 7,914.73 | 7,972.56 |
| 08/11/2022 | 7,972.7 | 8,033.15 | 7,881.26 | 7,909.68 |
| 08/14/2022 | 7,914.31 | 7,949.42 | 7,851.92 | 7,852.23 |
| 08/15/2022 | 7,868.29 | 7,895.39 | 7,591.25 | 7,840.6 |
| 08/16/2022 | 7,863.28 | 7,961.44 | 7,840.94 | 7,876.87 |
| 08/17/2022 | 7,894.44 | 8,339.28 | 7,830.38 | 8,229.72 |
| 08/18/2022 | 8,235.7 | 8,483.74 | 8,235.7 | 8,320.52 |
| 08/21/2022 | 8,318.25 | 8,428.73 | 8,211.58 | 8,270.83 |
| 08/22/2022 | 8,287.22 | 8,397.31 | 8,258.25 | 8,282.72 |
| 08/23/2022 | 8,332.88 | 8,338.5 | 8,038.26 | 8,052.53 |
| 08/24/2022 | 8,015.93 | 8,333.42 | 8,015.93 | 8,173.13 |
| 08/25/2022 | 8,180.69 | 8,393.28 | 8,081.98 | 8,256.26 |
| 08/28/2022 | 8,252.21 | 8,290.53 | 8,129.07 | 8,189.32 |
| 08/30/2022 | 8,194.95 | 8,209.51 | 8,088.89 | 8,088.89 |
| 08/31/2022 | 8,086.52 | 8,086.52 | 7,893.5 | 7,893.5 |
| 09/01/2022 | 7,922.37 | 8,036.74 | 7,877.17 | 7,993.51 |
| 09/04/2022 | 8,034.87 | 8,670.8 | 8,016.9 | 8,669.43 |
| 09/05/2022 | 8,952.09 | 9,260.65 | 8,678.3 | 8,871.64 |
| 09/06/2022 | 8,891.4 | 8,891.4 | 8,575.05 | 8,612.39 |
| 09/07/2022 | 8,686.01 | 8,979.53 | 8,599.68 | 8,618.02 |
| 09/08/2022 | 8,722.27 | 9,198.54 | 8,694.56 | 9,044.98 |
| 09/11/2022 | 9,218.83 | 9,498.8 | 9,128.6 | 9,356.46 |
| 09/12/2022 | 9,471.06 | 9,590.85 | 8,708.89 | 8,708.89 |
| 09/13/2022 | 8,679.14 | 8,826.18 | 8,311.67 | 8,775.78 |
| 09/14/2022 | 8,778.98 | 8,933.94 | 8,580.13 | 8,580.13 |
| 09/15/2022 | 8,594.99 | 8,787.56 | 8,594.19 | 8,787.56 |
| 09/18/2022 | 8,791.1 | 8,831.99 | 8,412.33 | 8,412.33 |
| 09/19/2022 | 8,479.45 | 8,661.27 | 8,361.89 | 8,632.51 |
| 09/20/2022 | 8,591.98 | 8,632.01 | 8,475.21 | 8,528.91 |
| 09/21/2022 | 8,533.97 | 8,887.58 | 8,508.45 | 8,782.49 |
| 09/22/2022 | 8,825.3 | 8,865.35 | 8,578.68 | 8,578.68 |
| 09/25/2022 | 8,570.09 | 8,603.73 | 8,455.51 | 8,470.92 |
| 09/26/2022 | 8,507.17 | 8,653.42 | 8,465.25 | 8,481.85 |
| 09/27/2022 | 8,480.2 | 8,512.26 | 8,244.83 | 8,244.83 |
| 09/28/2022 | 8,275.49 | 8,385.76 | 7,938.39 | 8,237.07 |
| 09/29/2022 | 8,251.76 | 8,320.16 | 8,172.4 | 8,260.27 |
| 10/02/2022 | 8,276.58 | 8,842.5 | 8,276.58 | 8,826.71 |
| 10/03/2022 | 8,859.61 | 8,951.1 | 8,720.41 | 8,860.61 |
| 10/04/2022 | 8,905.14 | 8,931.09 | 8,615.03 | 8,710.42 |
| 10/05/2022 | 8,760.11 | 8,770.01 | 8,660.11 | 8,678.24 |
| 10/06/2022 | 8,696.17 | 8,807.05 | 8,676.44 | 8,704 |
| 10/09/2022 | 8,739.39 | 8,910.73 | 8,739.39 | 8,835.11 |
| 10/10/2022 | 8,873.86 | 8,887.44 | 8,772.91 | 8,778.66 |
| 10/11/2022 | 8,794.59 | 8,804.58 | 8,595.15 | 8,595.15 |
| 10/12/2022 | 8,607.69 | 8,731.19 | 8,532.65 | 8,563.76 |
| 10/13/2022 | 8,679.39 | 8,717.72 | 8,604.93 | 8,633.32 |
| 10/16/2022 | 8,668.45 | 8,933.14 | 8,634.06 | 8,887.42 |
| 10/17/2022 | 8,936.72 | 8,942.81 | 8,766.92 | 8,810.02 |
| 10/18/2022 | 8,828.27 | 8,880.78 | 8,761.92 | 8,761.92 |
| 10/19/2022 | 8,785.97 | 8,878.07 | 8,689.29 | 8,841.24 |
| 10/20/2022 | 8,860.09 | 8,900.61 | 8,782.33 | 8,844.93 |
| 10/23/2022 | 8,900.2 | 9,297.33 | 8,900.2 | 9,107.07 |
| 10/24/2022 | 9,118.71 | 9,212.23 | 8,968.26 | 9,015.84 |
| 10/25/2022 | 9,049.64 | 9,231.55 | 9,023.27 | 9,181.52 |
| 10/26/2022 | 9,216.6 | 9,216.6 | 9,003.91 | 9,107.35 |
| 10/27/2022 | 9,090.45 | 9,105.85 | 9,015.59 | 9,023.03 |
| 10/30/2022 | 9,046.45 | 9,065.82 | 8,921.15 | 9,033.28 |
| 10/31/2022 | 9,051.73 | 9,209.65 | 9,004.05 | 9,073.49 |
| 11/01/2022 | 9,088.21 | 9,297.94 | 9,088.21 | 9,297.94 |
| 11/02/2022 | 9,278.8 | 9,278.8 | 9,167.26 | 9,242.52 |
| 11/03/2022 | 9,697.85 | 9,969.18 | 9,565.97 | 9,954.51 |
| 11/06/2022 | 10,100.74 | 10,688.42 | 10,100.74 | 10,651.53 |
| 11/07/2022 | 10,965.47 | 11,129.8 | 10,285.45 | 10,366.17 |
| 11/08/2022 | 10,368.35 | 10,543.54 | 10,038.95 | 10,116.19 |
| 11/09/2022 | 10,153.26 | 10,913.29 | 10,046.82 | 10,725.81 |
| 11/10/2022 | 10,888.58 | 10,933.59 | 10,537.59 | 10,595.34 |
| 11/13/2022 | 10,687.04 | 10,991.82 | 10,687.04 | 10,903.41 |
| 11/14/2022 | 11,000.83 | 11,178.49 | 10,692.39 | 11,027.37 |
| 11/15/2022 | 11,059.14 | 11,154.5 | 10,810.71 | 10,810.71 |
| 11/16/2022 | 10,864.45 | 11,015.84 | 10,429.32 | 10,719.28 |
| 11/17/2022 | 10,794.05 | 10,986.55 | 10,671.94 | 10,826.35 |
| 11/20/2022 | 10,889.21 | 11,108.19 | 10,857.21 | 11,108.19 |
| 11/21/2022 | 11,207.11 | 11,912.79 | 11,207.11 | 11,762.01 |
| 11/22/2022 | 11,782.17 | 11,963.16 | 11,588.17 | 11,943.2 |
| 11/23/2022 | 12,031.99 | 12,375.94 | 11,906.68 | 12,034.65 |
| 11/24/2022 | 12,079.3 | 12,360.04 | 12,047.99 | 12,265.98 |
| 11/27/2022 | 12,387.96 | 12,558.43 | 12,237.21 | 12,280 |
| 11/28/2022 | 12,338.24 | 12,356.18 | 12,028.58 | 12,257.77 |
| 11/29/2022 | 12,284.9 | 12,613.27 | 12,251.05 | 12,471.25 |
| 11/30/2022 | 12,657.15 | 12,846.56 | 12,433.58 | 12,523.27 |
| 12/01/2022 | 12,551.33 | 12,551.33 | 12,170.79 | 12,271.44 |
| 12/04/2022 | 12,309.57 | 12,955.12 | 12,119.6 | 12,708.9 |
| 12/05/2022 | 12,878.29 | 13,099.64 | 12,676.65 | 12,803.98 |
| 12/06/2022 | 12,878.24 | 12,878.24 | 12,277.52 | 12,356.6 |
| 12/07/2022 | 12,386.43 | 12,408.13 | 11,903.57 | 12,197.95 |
| 12/08/2022 | 12,240.27 | 12,460.53 | 12,227.81 | 12,381.91 |
| 12/11/2022 | 12,560.1 | 12,801.53 | 12,560.1 | 12,678.16 |
| 12/12/2022 | 12,721.81 | 13,269.53 | 12,648.49 | 13,150.43 |
| 12/13/2022 | 13,165.84 | 13,227.9 | 12,601.4 | 12,601.4 |
| 12/14/2022 | 12,880.78 | 13,020.88 | 12,426.29 | 12,733.4 |
| 12/15/2022 | 12,773.45 | 12,993.44 | 12,562.65 | 12,637.48 |
| 12/18/2022 | 12,747.11 | 12,928.79 | 12,699 | 12,864.13 |
| 12/19/2022 | 12,885.06 | 13,175.97 | 12,831.93 | 12,969.25 |
| 12/20/2022 | 13,026.39 | 13,237.73 | 12,961.49 | 13,081.91 |
| 12/21/2022 | 13,128.76 | 13,150.7 | 12,808.72 | 12,869.36 |
| 12/22/2022 | 12,891.3 | 12,980.9 | 12,793.17 | 12,815.83 |
| 12/25/2022 | 12,940.65 | 13,047.78 | 12,858.37 | 12,877.72 |
| 12/26/2022 | 12,916.59 | 12,923.76 | 12,569.09 | 12,584.3 |
| 12/27/2022 | 12,605.32 | 12,673.85 | 12,301.8 | 12,442.91 |
| 12/28/2022 | 12,455.13 | 12,827.37 | 12,455.13 | 12,727.06 |
| 12/29/2022 | 12,797.02 | 12,899.02 | 12,742.06 | 12,773.31 |