XSADA
BIST ADANA
15:10:11
44584.2 ₺
-790.68 (%-1.74)
Previous Close: 45374.87·
Volatility: 2.09
Day Low₺44241.19
Day High₺45188.59
Market Data
Week over week (WoW)
+4.98%
Month over month (MoM)
+2.89%
Year to date (YTD)
-0.94%
Year over year (YoY)
-16.57%
XSADA: BIST ADANA Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57,575.612
CLOSE 57,428.2038
Low
LOW 43,453.85
High
HIGH 90,056.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 60,249.26 | 60,545.33 | 59,808.76 | 60,244.29 |
| 01/02/2025 | 60,390.67 | 63,604.16 | 60,385.8 | 62,782.29 |
| 01/05/2025 | 63,071.64 | 65,215.02 | 62,385.72 | 63,248.51 |
| 01/06/2025 | 63,126.68 | 63,540.29 | 61,256.58 | 61,399.06 |
| 01/07/2025 | 61,263.88 | 61,544.56 | 60,236.5 | 60,239.23 |
| 01/08/2025 | 60,532.57 | 60,967.03 | 60,267.48 | 60,567.25 |
| 01/09/2025 | 60,708.17 | 60,979.21 | 58,572.88 | 58,855.41 |
| 01/12/2025 | 58,727.83 | 58,858.72 | 56,972.74 | 57,117.56 |
| 01/13/2025 | 57,411.39 | 57,844.78 | 56,393.07 | 57,242.9 |
| 01/14/2025 | 57,385.67 | 58,089.71 | 57,222.54 | 57,815.07 |
| 01/15/2025 | 58,519.69 | 58,539.17 | 57,161.1 | 58,159.95 |
| 01/16/2025 | 58,300.19 | 58,429.52 | 57,580.86 | 57,723.15 |
| 01/19/2025 | 57,896.61 | 58,171.54 | 57,164.81 | 57,436.23 |
| 01/20/2025 | 57,290.92 | 58,111.04 | 56,879.26 | 56,884.03 |
| 01/21/2025 | 56,893.58 | 57,325.41 | 56,599.06 | 57,079.31 |
| 01/22/2025 | 57,361.55 | 58,206.9 | 57,046.29 | 57,181.27 |
| 01/23/2025 | 57,189.06 | 57,473.74 | 56,609.39 | 56,765.22 |
| 01/26/2025 | 56,477.23 | 56,480.74 | 55,132.93 | 55,272.69 |
| 01/27/2025 | 55,412.05 | 55,564.86 | 54,832.19 | 55,253.79 |
| 01/28/2025 | 55,394.03 | 55,680.85 | 54,239.95 | 54,376.39 |
| 01/29/2025 | 54,529.3 | 55,243.66 | 54,378.73 | 54,524.43 |
| 01/30/2025 | 54,809 | 54,947.69 | 53,933.94 | 54,079.15 |
| 02/02/2025 | 53,780.64 | 53,780.64 | 51,805.76 | 51,960.32 |
| 02/03/2025 | 52,253.27 | 52,674.88 | 51,815.5 | 52,211.97 |
| 02/04/2025 | 52,354.75 | 52,359.81 | 50,148.44 | 51,142.5 |
| 02/05/2025 | 51,414.12 | 52,014.94 | 51,303.01 | 52,009.29 |
| 02/06/2025 | 52,009.97 | 53,040.57 | 51,584.18 | 52,895.74 |
| 02/09/2025 | 53,038.52 | 53,040.76 | 51,359.61 | 51,476.47 |
| 02/10/2025 | 51,587.65 | 52,273.37 | 51,024.9 | 52,268.05 |
| 02/11/2025 | 53,067.07 | 53,220.93 | 51,957.15 | 52,248.79 |
| 02/12/2025 | 52,538.43 | 53,224.24 | 52,387.71 | 52,675.93 |
| 02/13/2025 | 52,764.32 | 52,870.47 | 51,978.49 | 52,271.28 |
| 02/16/2025 | 52,251.92 | 52,695.31 | 51,770.31 | 51,910.49 |
| 02/17/2025 | 51,779.02 | 52,713.74 | 50,877.28 | 52,436.07 |
| 02/18/2025 | 52,376.23 | 52,737.14 | 51,523.31 | 51,801.65 |
| 02/19/2025 | 51,969.31 | 54,884.17 | 51,858.49 | 54,349.36 |
| 02/20/2025 | 54,443.65 | 54,964.12 | 52,130.29 | 52,697.32 |
| 02/23/2025 | 53,431.19 | 54,058.26 | 52,915.44 | 53,229.52 |
| 02/24/2025 | 53,284.44 | 53,538.59 | 52,453.19 | 52,605.72 |
| 02/25/2025 | 52,839.44 | 53,686.78 | 52,699.94 | 52,971.69 |
| 02/26/2025 | 53,390.44 | 54,242.18 | 53,247.33 | 53,554.66 |
| 02/27/2025 | 53,422.48 | 54,279.25 | 53,301.5 | 54,279.25 |
| 03/02/2025 | 55,773.25 | 56,106.18 | 54,788.33 | 55,149.22 |
| 03/03/2025 | 54,911.13 | 55,276.87 | 54,025.64 | 54,259.24 |
| 03/04/2025 | 54,947.28 | 55,477.43 | 54,656.68 | 55,186.07 |
| 03/05/2025 | 55,375.34 | 58,837.58 | 55,273.53 | 58,698.93 |
| 03/06/2025 | 58,379.02 | 59,533.47 | 58,054.66 | 58,900.15 |
| 03/09/2025 | 59,083.76 | 59,684.63 | 57,628.85 | 57,742.96 |
| 03/10/2025 | 57,997.91 | 59,651.24 | 57,730.17 | 59,578.68 |
| 03/11/2025 | 59,664.82 | 60,130.73 | 58,899.21 | 59,949.46 |
| 03/12/2025 | 60,154.41 | 60,765.99 | 59,633.23 | 60,585.77 |
| 03/13/2025 | 61,014.64 | 62,058.75 | 60,430.64 | 61,739.24 |
| 03/16/2025 | 61,957.63 | 63,205.78 | 61,573.18 | 63,061.59 |
| 03/17/2025 | 62,936.48 | 63,283.75 | 61,940.86 | 62,514.69 |
| 03/18/2025 | 58,523.92 | 59,614.18 | 56,360.24 | 56,370.13 |
| 03/19/2025 | 56,092.68 | 58,305.7 | 55,709.87 | 56,723.94 |
| 03/20/2025 | 56,499.42 | 56,499.42 | 51,518.7 | 52,067.39 |
| 03/23/2025 | 52,004.52 | 53,450.33 | 49,541.5 | 52,793.84 |
| 03/24/2025 | 53,318.76 | 55,174.54 | 52,915.02 | 54,890.79 |
| 03/25/2025 | 54,387.69 | 55,915.5 | 54,153.83 | 55,618.06 |
| 03/26/2025 | 56,263.78 | 60,468.06 | 56,263.78 | 59,634.85 |
| 03/27/2025 | 59,958.58 | 61,300.52 | 59,717.79 | 60,382.04 |
| 04/01/2025 | 60,114.35 | 61,233.63 | 59,549.57 | 60,464.79 |
| 04/02/2025 | 60,600.87 | 61,199.38 | 58,733.6 | 58,796.33 |
| 04/03/2025 | 58,696.92 | 58,720.9 | 57,259.53 | 58,216.04 |
| 04/06/2025 | 57,336.74 | 60,604.58 | 55,956.96 | 60,058.27 |
| 04/07/2025 | 60,801.3 | 62,004.6 | 60,031.67 | 61,462.21 |
| 04/08/2025 | 60,501.21 | 62,243.66 | 60,501.21 | 61,306.31 |
| 04/09/2025 | 63,056.46 | 64,939.89 | 61,971.09 | 63,338.09 |
| 04/10/2025 | 63,572.6 | 65,917.44 | 63,087.58 | 65,749.84 |
| 04/13/2025 | 66,019.83 | 67,921.43 | 65,337.69 | 66,943.99 |
| 04/14/2025 | 67,222.12 | 69,330.74 | 67,052.56 | 68,142.36 |
| 04/15/2025 | 68,261.74 | 68,464.98 | 66,903.23 | 67,173.96 |
| 04/16/2025 | 66,833.56 | 68,229.66 | 65,576.27 | 67,282.22 |
| 04/17/2025 | 67,482.5 | 67,873.6 | 66,925.93 | 66,932.4 |
| 04/20/2025 | 67,057.73 | 67,605.09 | 64,509.15 | 65,001.63 |
| 04/21/2025 | 65,310.21 | 66,487.21 | 64,869.9 | 66,071.37 |
| 04/23/2025 | 66,333.24 | 67,202.13 | 65,968.14 | 66,770.95 |
| 04/24/2025 | 66,778.12 | 68,160.69 | 66,207.39 | 68,140.81 |
| 04/27/2025 | 68,320.15 | 68,320.15 | 66,890.06 | 67,229.92 |
| 04/28/2025 | 67,333.14 | 68,048.36 | 66,918.53 | 67,544.26 |
| 04/29/2025 | 67,995.95 | 69,232.3 | 67,888.64 | 69,112.27 |
| 05/01/2025 | 69,463.13 | 69,463.13 | 67,736.51 | 67,789.69 |
| 05/04/2025 | 68,195 | 68,195 | 65,834.17 | 66,913.03 |
| 05/05/2025 | 67,116.8 | 67,254.46 | 66,271.34 | 66,337.82 |
| 05/06/2025 | 66,204.21 | 66,276.59 | 62,603.56 | 63,300.66 |
| 05/07/2025 | 63,315.79 | 64,158.84 | 63,275.24 | 63,542.85 |
| 05/08/2025 | 63,694.06 | 64,602.87 | 62,807.48 | 62,807.48 |
| 05/11/2025 | 63,559.25 | 64,089.8 | 63,355.04 | 63,909.73 |
| 05/12/2025 | 62,984.13 | 63,661.43 | 62,570.78 | 63,262.12 |
| 05/13/2025 | 63,350.45 | 63,915.4 | 63,076.67 | 63,076.67 |
| 05/14/2025 | 63,416.16 | 63,677.32 | 60,728.07 | 60,881.92 |
| 05/15/2025 | 60,737.28 | 61,386.83 | 59,801.17 | 60,529.37 |
| 05/19/2025 | 60,576.56 | 60,576.56 | 59,210.64 | 59,391.2 |
| 05/20/2025 | 59,145.89 | 61,698.77 | 59,076.91 | 61,415.25 |
| 05/21/2025 | 61,859.78 | 62,599.95 | 61,115.16 | 61,703.19 |
| 05/22/2025 | 61,462.88 | 62,027.38 | 60,699.05 | 61,436.9 |
| 05/25/2025 | 61,739.93 | 61,893.77 | 60,616.79 | 61,455.82 |
| 05/26/2025 | 61,537.82 | 62,351.87 | 61,164.25 | 61,489.92 |
| 05/27/2025 | 61,641.53 | 62,204 | 58,482.75 | 59,071.12 |
| 05/28/2025 | 59,403.75 | 59,403.75 | 56,742.75 | 57,651.49 |
| 05/29/2025 | 57,410.11 | 58,779.86 | 55,392.72 | 57,508.16 |
| 06/01/2025 | 57,448.38 | 57,454.47 | 56,291.1 | 56,326.75 |
| 06/02/2025 | 56,826.5 | 57,964.55 | 56,826.5 | 57,593.77 |
| 06/03/2025 | 57,603.85 | 59,223.03 | 57,378.72 | 58,917.68 |
| 06/04/2025 | 58,601.99 | 59,489.97 | 58,383.01 | 58,383.01 |
| 06/09/2025 | 58,827.74 | 59,248.89 | 58,120.83 | 59,157.53 |
| 06/10/2025 | 59,012.69 | 59,160.56 | 58,234.19 | 58,494.52 |
| 06/11/2025 | 57,710.13 | 57,710.13 | 56,460.7 | 56,835.19 |
| 06/12/2025 | 54,385.09 | 54,838.26 | 53,361.86 | 54,837.11 |
| 06/15/2025 | 54,753.93 | 55,364.88 | 54,264.31 | 54,570.09 |
| 06/16/2025 | 54,535.56 | 54,957.76 | 54,207.87 | 54,361.4 |
| 06/17/2025 | 54,658.33 | 54,658.33 | 53,078.23 | 53,435.85 |
| 06/18/2025 | 53,741.68 | 54,101.79 | 52,533.93 | 52,823.76 |
| 06/19/2025 | 53,146.71 | 53,783.99 | 52,974.11 | 53,065.06 |
| 06/22/2025 | 52,500.2 | 52,715.07 | 51,643.58 | 52,655.72 |
| 06/23/2025 | 54,314.61 | 54,726.33 | 53,810.96 | 54,378.72 |
| 06/24/2025 | 54,677.19 | 55,163.88 | 53,928 | 54,421.09 |
| 06/25/2025 | 54,717.44 | 55,551.21 | 53,961.51 | 55,255.77 |
| 06/26/2025 | 55,157.1 | 55,758.69 | 54,322.42 | 55,322.6 |
| 06/29/2025 | 55,425.34 | 56,645.86 | 54,738.33 | 56,645.86 |
| 06/30/2025 | 55,712.25 | 57,961.17 | 55,553.36 | 57,359.47 |
| 07/01/2025 | 56,681.72 | 57,848.12 | 56,232.64 | 56,364.84 |
| 07/02/2025 | 56,062.89 | 56,516.12 | 55,909.76 | 56,206.02 |
| 07/03/2025 | 55,534.67 | 56,908.5 | 55,534.67 | 56,609.32 |
| 07/06/2025 | 55,970.69 | 56,779.31 | 55,581.47 | 55,879.13 |
| 07/07/2025 | 56,992.4 | 57,172.09 | 55,385.83 | 55,529.45 |
| 07/08/2025 | 56,280.85 | 57,960.54 | 55,647.94 | 57,669.55 |
| 07/09/2025 | 58,045.39 | 61,457.03 | 58,045.39 | 59,928.79 |
| 07/10/2025 | 60,400.58 | 60,738.95 | 59,296.36 | 59,644.59 |
| 07/13/2025 | 59,326.74 | 60,481.02 | 59,118.14 | 59,349.67 |
| 07/15/2025 | 59,495.21 | 60,203.9 | 57,463.01 | 58,248.49 |
| 07/16/2025 | 58,895.67 | 59,893 | 58,634.65 | 59,450.36 |
| 07/17/2025 | 59,534.25 | 59,732.01 | 58,732.09 | 59,172.63 |
| 07/20/2025 | 59,407.44 | 60,893.34 | 59,407.44 | 60,455.67 |
| 07/21/2025 | 60,767.12 | 61,403.68 | 60,229.08 | 60,406.87 |
| 07/22/2025 | 60,590.93 | 61,453.74 | 60,273.02 | 61,086.98 |
| 07/23/2025 | 61,250.98 | 62,242.14 | 61,028.57 | 61,450.97 |
| 07/24/2025 | 61,453.84 | 61,675.92 | 59,768.98 | 59,970.45 |
| 07/27/2025 | 60,317.65 | 61,622.91 | 60,179.53 | 60,625.25 |
| 07/28/2025 | 60,901.78 | 61,383.92 | 59,946.12 | 59,973.78 |
| 07/29/2025 | 60,138.46 | 60,956.07 | 59,723.51 | 59,832.7 |
| 07/30/2025 | 60,171.8 | 61,430.55 | 60,041.99 | 60,813.22 |
| 07/31/2025 | 61,027.38 | 61,139.02 | 59,877.74 | 60,055.53 |
| 08/03/2025 | 59,877.82 | 60,548.3 | 59,842.3 | 60,315.22 |
| 08/04/2025 | 60,111.71 | 60,567.24 | 59,209.67 | 59,570.11 |
| 08/05/2025 | 58,738.07 | 59,514.88 | 58,192.35 | 58,784.63 |
| 08/06/2025 | 58,462.14 | 59,201.3 | 57,941.09 | 57,952.38 |
| 08/07/2025 | 57,237.57 | 61,459.12 | 56,871.88 | 60,227.17 |
| 08/10/2025 | 59,927.82 | 61,185.38 | 59,462.13 | 59,601.03 |
| 08/11/2025 | 59,286.93 | 59,317.79 | 57,466.57 | 57,466.57 |
| 08/12/2025 | 57,134.98 | 61,543.65 | 56,999.39 | 60,742.6 |
| 08/13/2025 | 60,974.99 | 62,624.13 | 60,773.6 | 60,930.74 |
| 08/14/2025 | 60,714.61 | 65,950.25 | 60,714.61 | 65,950.25 |
| 08/17/2025 | 69,213.1 | 71,783.21 | 68,758.29 | 71,775.35 |
| 08/18/2025 | 71,602.42 | 75,081.32 | 69,401.76 | 71,353.05 |
| 08/19/2025 | 67,695.14 | 68,495.27 | 65,408.08 | 66,418.67 |
| 08/20/2025 | 66,356.76 | 71,617.35 | 66,355.55 | 71,591.14 |
| 08/21/2025 | 73,006.62 | 77,311.06 | 72,999.14 | 77,300.58 |
| 08/24/2025 | 79,134.3 | 84,400.23 | 79,134.3 | 84,400.23 |
| 08/25/2025 | 87,179.2 | 90,056.35 | 82,570.61 | 82,570.61 |
| 08/26/2025 | 81,364.7 | 82,757.41 | 78,219.6 | 78,899.68 |
| 08/27/2025 | 79,701.15 | 80,455.07 | 76,636.96 | 77,263.96 |
| 08/28/2025 | 77,607.66 | 77,715.67 | 73,515.03 | 74,776.33 |
| 08/31/2025 | 74,804.24 | 76,415.16 | 72,924.98 | 74,126.7 |
| 09/01/2025 | 74,847.74 | 76,123.62 | 70,817.33 | 73,781.2 |
| 09/02/2025 | 73,796.33 | 74,397.27 | 71,140.26 | 71,705.76 |
| 09/03/2025 | 72,108.35 | 73,300.87 | 70,534.29 | 70,603.56 |
| 09/04/2025 | 71,056.19 | 72,590.37 | 70,118.29 | 70,603.94 |
| 09/07/2025 | 69,673.86 | 70,504.68 | 64,692.15 | 64,697.88 |
| 09/08/2025 | 63,900.72 | 65,951.37 | 63,229.96 | 64,005.09 |
| 09/09/2025 | 64,436.73 | 65,360.43 | 63,840.24 | 64,482.26 |
| 09/10/2025 | 64,541.25 | 65,617.85 | 61,693.32 | 61,991.17 |
| 09/11/2025 | 62,148.11 | 62,231.79 | 59,386.16 | 59,430.28 |
| 09/14/2025 | 59,516.76 | 64,726.57 | 58,437.4 | 64,551.82 |
| 09/15/2025 | 65,947.45 | 67,916.7 | 65,395.29 | 65,803.95 |
| 09/16/2025 | 65,944.81 | 68,595.58 | 65,537.32 | 68,290.47 |
| 09/17/2025 | 68,709.02 | 69,019.31 | 65,689.68 | 65,703.68 |
| 09/18/2025 | 65,923.27 | 66,857.65 | 65,240.03 | 66,659.55 |
| 09/21/2025 | 68,194.48 | 70,001.39 | 67,545.96 | 69,023.29 |
| 09/22/2025 | 68,206.95 | 68,392.27 | 65,543.69 | 65,691.13 |
| 09/23/2025 | 65,951.92 | 66,309.04 | 63,456.35 | 64,848.19 |
| 09/24/2025 | 66,511.69 | 67,176.31 | 65,562.95 | 65,781.65 |
| 09/25/2025 | 65,540.44 | 65,540.44 | 63,576.59 | 63,687.5 |
| 09/28/2025 | 63,257.98 | 63,686.6 | 61,496.75 | 61,611.46 |
| 09/29/2025 | 61,924.69 | 61,924.69 | 60,096.43 | 60,525.09 |
| 09/30/2025 | 56,979.33 | 57,728.27 | 55,760.89 | 57,250.07 |
| 10/01/2025 | 57,417.77 | 57,598.84 | 54,889.78 | 55,005.98 |
| 10/02/2025 | 55,287.29 | 55,597.06 | 53,592.55 | 54,497.51 |
| 10/05/2025 | 54,725.42 | 54,725.42 | 52,586.76 | 52,879.12 |
| 10/06/2025 | 53,231.23 | 53,781.86 | 52,198.89 | 52,466.65 |
| 10/07/2025 | 52,351.95 | 53,493.76 | 52,098.63 | 52,213.44 |
| 10/08/2025 | 52,561.81 | 53,888.86 | 51,366.55 | 51,448.95 |
| 10/09/2025 | 51,774.98 | 51,774.98 | 50,638.21 | 51,205.51 |
| 10/12/2025 | 50,545.13 | 50,645.24 | 49,499.2 | 49,664.66 |
| 10/13/2025 | 49,784.12 | 50,530.47 | 49,181.22 | 50,158 |
| 10/14/2025 | 50,512.23 | 51,202.02 | 49,006.62 | 50,981.79 |
| 10/15/2025 | 51,557.88 | 51,892.53 | 49,810.01 | 49,955.74 |
| 10/16/2025 | 49,646.36 | 50,247.36 | 48,600.66 | 49,406.18 |
| 10/19/2025 | 49,708.9 | 50,942.8 | 48,911.89 | 50,623.99 |
| 10/20/2025 | 50,071.12 | 50,429 | 49,064.35 | 49,064.35 |
| 10/21/2025 | 49,371.96 | 49,952.52 | 49,024.31 | 49,119.31 |
| 10/22/2025 | 49,281.79 | 52,949.48 | 49,265.55 | 50,797.59 |
| 10/23/2025 | 51,080.36 | 52,661.33 | 50,692.06 | 51,371.17 |
| 10/26/2025 | 51,227.41 | 52,081.61 | 50,993.45 | 51,274.35 |
| 10/27/2025 | 51,291.84 | 51,610.32 | 50,507.29 | 50,507.29 |
| 10/29/2025 | 50,822.23 | 51,431.79 | 50,082.61 | 50,227.27 |
| 10/30/2025 | 50,205.53 | 50,710.1 | 49,756.79 | 50,119.1 |
| 11/02/2025 | 50,426.38 | 51,815.06 | 50,426.38 | 50,853.22 |
| 11/03/2025 | 49,856.08 | 50,181.53 | 49,139.21 | 49,635.41 |
| 11/04/2025 | 49,801.41 | 49,897.19 | 49,203.35 | 49,536.66 |
| 11/05/2025 | 49,845.3 | 49,877.54 | 48,584.32 | 48,887.02 |
| 11/06/2025 | 49,036.33 | 49,387.96 | 47,834.21 | 48,121.88 |
| 11/09/2025 | 48,461.39 | 48,694.99 | 47,395.78 | 47,536.41 |
| 11/10/2025 | 47,549.06 | 47,983.51 | 45,688.06 | 47,126.34 |
| 11/11/2025 | 47,425.64 | 49,555.66 | 46,975.62 | 48,182.03 |
| 11/12/2025 | 48,365.44 | 48,535.23 | 46,792.82 | 46,987.11 |
| 11/13/2025 | 46,836.51 | 47,304.49 | 46,130.85 | 46,877.5 |
| 11/16/2025 | 47,336.68 | 48,029.4 | 47,204.81 | 47,515.44 |
| 11/17/2025 | 47,257.28 | 47,768.14 | 46,951.1 | 47,278.52 |
| 11/18/2025 | 47,587.85 | 48,695.32 | 47,202.86 | 48,283.26 |
| 11/19/2025 | 48,436.74 | 50,501.95 | 47,794.97 | 49,229.12 |
| 11/20/2025 | 49,045.08 | 50,779.15 | 49,031.18 | 50,356.71 |
| 11/23/2025 | 50,291.1 | 51,668.06 | 50,026.07 | 50,026.07 |
| 11/24/2025 | 50,172.06 | 50,343.34 | 47,773.25 | 47,773.25 |
| 11/25/2025 | 47,925.42 | 48,086.87 | 47,058.84 | 47,058.84 |
| 11/26/2025 | 47,359.79 | 48,176.08 | 47,009.25 | 47,185.9 |
| 11/27/2025 | 47,222.1 | 47,423.42 | 46,717.66 | 47,113.52 |
| 11/30/2025 | 47,285.05 | 48,161.43 | 47,240.58 | 47,955.51 |
| 12/01/2025 | 48,083.52 | 48,375.77 | 47,671 | 48,246.95 |
| 12/02/2025 | 48,393.9 | 48,584.99 | 47,672.13 | 47,834.87 |
| 12/03/2025 | 48,008.87 | 48,159.27 | 46,921.63 | 47,257.36 |
| 12/04/2025 | 47,437.43 | 47,507.54 | 46,708.54 | 46,870.35 |
| 12/07/2025 | 46,966.27 | 48,126.94 | 46,816.31 | 47,729.75 |
| 12/08/2025 | 47,871.39 | 48,264.17 | 47,155.69 | 47,296.91 |
| 12/09/2025 | 47,311.58 | 47,612.51 | 46,713.52 | 46,736.84 |
| 12/10/2025 | 46,891.06 | 47,178.43 | 46,731.47 | 46,867.5 |
| 12/11/2025 | 46,877.65 | 47,165.61 | 46,409.29 | 46,554.26 |
| 12/14/2025 | 46,859.78 | 47,410.14 | 46,701.61 | 47,286.99 |
| 12/15/2025 | 47,297.42 | 47,298.98 | 46,508.31 | 46,691.42 |
| 12/16/2025 | 46,545.44 | 46,570.59 | 46,086.5 | 46,244.04 |
| 12/17/2025 | 46,246.16 | 46,454.71 | 45,963.5 | 45,963.5 |
| 12/18/2025 | 46,117.74 | 46,297.91 | 45,941.91 | 46,264.29 |
| 12/21/2025 | 46,414.93 | 46,587.5 | 45,170.52 | 45,197.55 |
| 12/22/2025 | 45,203.02 | 45,322.19 | 44,195.83 | 44,213.93 |
| 12/23/2025 | 44,501.43 | 47,027.9 | 43,453.85 | 45,848.15 |
| 12/24/2025 | 46,006.8 | 47,293.54 | 45,731.4 | 46,631.22 |
| 12/25/2025 | 46,784.56 | 47,180.77 | 45,802.96 | 46,117.43 |
| 12/28/2025 | 46,119.4 | 46,428.51 | 44,914.72 | 44,914.72 |
| 12/29/2025 | 45,094.95 | 46,143.07 | 44,280.88 | 45,581.83 |
| 12/30/2025 | 45,584.07 | 46,144.32 | 44,997.47 | 45,007.73 |