XSANT
BIST ANTALYA
15:10:11
16935.33 ₺
-65.46 (%-0.39)
Previous Close: 17000.78·
Volatility: 2.27
Day Low₺16653.85
Day High₺17039.14
Market Data
Week over week (WoW)
+8.02%
Month over month (MoM)
+0.85%
Year to date (YTD)
+30.99%
Year over year (YoY)
+55.60%
XSANT: BIST ANTALYA Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,686.926
CLOSE 5,709.7022
Low
LOW 3,485.07
High
HIGH 11,270.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3,812 | 3,960.85 | 3,812 | 3,879.25 |
| 01/03/2022 | 3,925.37 | 3,926.3 | 3,783.62 | 3,844.8 |
| 01/04/2022 | 3,847.36 | 3,886 | 3,756.21 | 3,826.97 |
| 01/05/2022 | 3,845.09 | 3,865.62 | 3,797.89 | 3,831.83 |
| 01/06/2022 | 3,836.49 | 3,994.83 | 3,819.1 | 3,848.46 |
| 01/09/2022 | 3,840.52 | 3,930.19 | 3,827.21 | 3,898.81 |
| 01/10/2022 | 3,905.67 | 3,993.54 | 3,870.17 | 3,991.21 |
| 01/11/2022 | 3,991.21 | 4,092.86 | 3,960.97 | 4,047.39 |
| 01/12/2022 | 4,053.83 | 4,293.53 | 4,029.01 | 4,133.59 |
| 01/13/2022 | 4,070.43 | 4,311.6 | 4,070.18 | 4,298.51 |
| 01/16/2022 | 4,372.7 | 4,538.51 | 4,324.2 | 4,449.92 |
| 01/17/2022 | 4,424.17 | 4,499.97 | 4,142.31 | 4,142.31 |
| 01/18/2022 | 4,021.14 | 4,021.14 | 3,899.1 | 3,963.46 |
| 01/19/2022 | 3,811.61 | 4,143.6 | 3,772.28 | 4,104.85 |
| 01/20/2022 | 4,152.64 | 4,292.33 | 4,132.14 | 4,150.09 |
| 01/23/2022 | 4,167.19 | 4,177.87 | 3,928.12 | 3,973.2 |
| 01/24/2022 | 3,924.11 | 4,107.66 | 3,899.91 | 4,034.2 |
| 01/25/2022 | 4,044.25 | 4,139.62 | 4,030.61 | 4,078.58 |
| 01/26/2022 | 4,049.96 | 4,156.36 | 3,987.74 | 4,110.57 |
| 01/27/2022 | 4,123.43 | 4,141.41 | 4,030.39 | 4,040.88 |
| 01/30/2022 | 4,058.37 | 4,069.87 | 3,980.42 | 4,018.11 |
| 01/31/2022 | 4,041.68 | 4,182.28 | 4,003.99 | 4,128.3 |
| 02/01/2022 | 4,184.29 | 4,327.52 | 3,975.08 | 4,139.24 |
| 02/02/2022 | 4,142.5 | 4,359.42 | 4,060.3 | 4,299.45 |
| 02/03/2022 | 4,377.44 | 4,602.18 | 4,377.44 | 4,534.79 |
| 02/06/2022 | 4,634.13 | 4,769.51 | 4,634.13 | 4,737.13 |
| 02/07/2022 | 4,733.72 | 4,995.9 | 4,733.72 | 4,966.6 |
| 02/08/2022 | 5,201.6 | 5,255.65 | 5,201.6 | 5,215.81 |
| 02/09/2022 | 5,511.13 | 5,530.09 | 5,489.08 | 5,492.96 |
| 02/10/2022 | 5,825.6 | 5,850.15 | 5,781.73 | 5,804.63 |
| 02/13/2022 | 6,151.77 | 6,170.12 | 5,972.64 | 6,057.5 |
| 02/14/2022 | 6,462.68 | 6,610.12 | 6,437.43 | 6,580.94 |
| 02/15/2022 | 7,026.14 | 7,117.58 | 6,151.83 | 6,231.42 |
| 02/16/2022 | 5,855.47 | 5,889.96 | 5,799.32 | 5,858.07 |
| 02/17/2022 | 5,489.71 | 5,531.95 | 5,465.23 | 5,510.48 |
| 02/20/2022 | 5,234.55 | 5,294.4 | 5,146.27 | 5,161.18 |
| 02/21/2022 | 4,784.06 | 4,827.14 | 4,704.54 | 4,775.04 |
| 02/22/2022 | 4,542.73 | 4,859.52 | 4,493.86 | 4,740.91 |
| 02/23/2022 | 4,307.71 | 4,394.57 | 4,270.15 | 4,270.15 |
| 02/24/2022 | 4,044.74 | 4,512.72 | 3,976.76 | 4,378.2 |
| 02/27/2022 | 4,060.27 | 4,200.98 | 4,060.27 | 4,081.26 |
| 02/28/2022 | 3,945.88 | 4,172.62 | 3,912.16 | 4,042.7 |
| 03/01/2022 | 3,903.24 | 4,006.78 | 3,838.65 | 3,853.06 |
| 03/02/2022 | 3,758.87 | 4,163.18 | 3,739.65 | 4,134.59 |
| 03/03/2022 | 4,023.57 | 4,155.88 | 4,010.54 | 4,061.99 |
| 03/06/2022 | 3,930.6 | 3,966.91 | 3,809.51 | 3,858.07 |
| 03/07/2022 | 3,826.83 | 3,871.02 | 3,770.63 | 3,809.63 |
| 03/08/2022 | 3,854.01 | 3,969.7 | 3,854.01 | 3,890.36 |
| 03/09/2022 | 3,932.92 | 3,943.72 | 3,859.73 | 3,872.82 |
| 03/10/2022 | 3,901.2 | 4,034.65 | 3,884.17 | 4,019.94 |
| 03/13/2022 | 4,063.14 | 4,202.62 | 4,047.41 | 4,194.5 |
| 03/14/2022 | 4,235.1 | 4,505.85 | 4,139.3 | 4,427.98 |
| 03/15/2022 | 4,671.26 | 4,774.18 | 4,661.55 | 4,754.43 |
| 03/16/2022 | 5,054.35 | 5,054.35 | 4,548.37 | 4,586.18 |
| 03/17/2022 | 4,372.52 | 4,468.18 | 4,372.52 | 4,416.33 |
| 03/20/2022 | 4,314.96 | 4,465 | 4,279.27 | 4,445.08 |
| 03/21/2022 | 4,419.37 | 4,648.89 | 4,419.37 | 4,482.91 |
| 03/22/2022 | 4,357.87 | 4,470.68 | 4,332.75 | 4,335.96 |
| 03/23/2022 | 4,305 | 4,346.74 | 4,113.31 | 4,118.29 |
| 03/24/2022 | 4,050.6 | 4,283.21 | 3,973.66 | 4,200.54 |
| 03/27/2022 | 4,256.86 | 4,383.17 | 4,140.85 | 4,258.73 |
| 03/28/2022 | 4,218.84 | 4,357.62 | 4,218.84 | 4,321.91 |
| 03/29/2022 | 4,284.65 | 4,347.19 | 4,236 | 4,279.03 |
| 03/30/2022 | 4,293.22 | 4,468.97 | 4,197.43 | 4,333.05 |
| 03/31/2022 | 4,289.46 | 4,374.77 | 4,175.83 | 4,359.26 |
| 04/03/2022 | 4,374.17 | 4,517.75 | 4,341.04 | 4,419.57 |
| 04/04/2022 | 4,397.34 | 4,601.31 | 4,338.66 | 4,412.45 |
| 04/05/2022 | 4,401.26 | 4,445.77 | 4,239.15 | 4,239.15 |
| 04/06/2022 | 4,216.06 | 4,250.69 | 4,135.57 | 4,135.57 |
| 04/07/2022 | 4,167.7 | 4,191.22 | 4,127.24 | 4,179.02 |
| 04/10/2022 | 4,163.08 | 4,218.52 | 4,052.97 | 4,082.36 |
| 04/11/2022 | 4,045.78 | 4,075.3 | 3,964.35 | 3,985.51 |
| 04/12/2022 | 3,997.91 | 4,044.63 | 3,931.9 | 3,945.21 |
| 04/13/2022 | 3,962.9 | 3,983.02 | 3,896.94 | 3,902.27 |
| 04/14/2022 | 3,925.08 | 3,994.11 | 3,920.44 | 3,925.17 |
| 04/17/2022 | 3,932.86 | 4,024.75 | 3,882.31 | 4,007.69 |
| 04/18/2022 | 4,040.29 | 4,076.23 | 3,918.97 | 3,967.38 |
| 04/19/2022 | 3,948.94 | 4,008.68 | 3,903.6 | 3,942.56 |
| 04/20/2022 | 3,980.84 | 3,980.84 | 3,925.53 | 3,956.76 |
| 04/21/2022 | 3,942.88 | 4,005.38 | 3,873.21 | 3,906.08 |
| 04/24/2022 | 3,903.48 | 3,975.42 | 3,839.74 | 3,948.8 |
| 04/25/2022 | 3,940.86 | 3,995.67 | 3,848.42 | 3,849.83 |
| 04/26/2022 | 3,856.41 | 3,866.73 | 3,793.82 | 3,834.78 |
| 04/27/2022 | 3,836.38 | 3,886.24 | 3,832.16 | 3,845.52 |
| 04/28/2022 | 3,853.72 | 3,862.24 | 3,808.97 | 3,852.02 |
| 05/04/2022 | 3,874.93 | 3,960.1 | 3,874.23 | 3,951.43 |
| 05/05/2022 | 3,925.45 | 3,992.75 | 3,884.22 | 3,970.63 |
| 05/08/2022 | 4,004.8 | 4,033.62 | 3,950.25 | 3,955.06 |
| 05/09/2022 | 3,970.56 | 4,105.14 | 3,924.51 | 4,101.48 |
| 05/10/2022 | 4,140.99 | 4,153.5 | 3,863.6 | 3,908.04 |
| 05/11/2022 | 3,873.03 | 3,879.79 | 3,772.97 | 3,819.28 |
| 05/12/2022 | 3,764.14 | 3,869.32 | 3,742.56 | 3,837.38 |
| 05/15/2022 | 3,739.09 | 3,771 | 3,688.26 | 3,697.7 |
| 05/16/2022 | 3,633.34 | 3,649.3 | 3,584.93 | 3,594.58 |
| 05/17/2022 | 3,540.89 | 3,677.88 | 3,540.89 | 3,589.58 |
| 05/19/2022 | 3,585.89 | 3,612.42 | 3,502.02 | 3,538.07 |
| 05/22/2022 | 3,579.85 | 3,584.36 | 3,498.7 | 3,525.58 |
| 05/23/2022 | 3,534.22 | 3,546.76 | 3,485.07 | 3,491.05 |
| 05/24/2022 | 3,551.53 | 3,588.77 | 3,511.83 | 3,555.86 |
| 05/25/2022 | 3,581.08 | 3,668.32 | 3,557.56 | 3,602.19 |
| 05/26/2022 | 3,610.89 | 3,647.8 | 3,514.81 | 3,523.27 |
| 05/29/2022 | 3,535.59 | 3,616.51 | 3,527.71 | 3,594.37 |
| 05/30/2022 | 3,613.64 | 3,643.15 | 3,592 | 3,607.19 |
| 05/31/2022 | 3,608.96 | 3,647.79 | 3,586.32 | 3,621.35 |
| 06/01/2022 | 3,622.24 | 3,669.39 | 3,565.67 | 3,658.22 |
| 06/02/2022 | 3,662.09 | 3,830.04 | 3,662.09 | 3,769.18 |
| 06/05/2022 | 3,787.24 | 3,868.81 | 3,787.24 | 3,852.47 |
| 06/06/2022 | 3,871.37 | 3,918.35 | 3,844.01 | 3,880.53 |
| 06/07/2022 | 3,913.73 | 3,972.43 | 3,751.4 | 3,755.36 |
| 06/08/2022 | 3,773.3 | 3,821.87 | 3,719.11 | 3,816.98 |
| 06/09/2022 | 3,783.33 | 3,821.4 | 3,761.35 | 3,793.46 |
| 06/12/2022 | 3,785.56 | 3,828.15 | 3,756.69 | 3,767.87 |
| 06/13/2022 | 3,782.87 | 3,878.82 | 3,746.63 | 3,862.25 |
| 06/14/2022 | 3,880.09 | 4,007.3 | 3,809.56 | 3,956.94 |
| 06/15/2022 | 3,970.34 | 4,048.7 | 3,875.11 | 3,879.67 |
| 06/16/2022 | 3,902.02 | 3,920.79 | 3,837 | 3,896.72 |
| 06/19/2022 | 3,915.29 | 3,949.82 | 3,905.68 | 3,905.68 |
| 06/20/2022 | 3,925.04 | 3,971.87 | 3,882.74 | 3,917.37 |
| 06/21/2022 | 3,917.35 | 3,940.9 | 3,892.83 | 3,913.23 |
| 06/22/2022 | 3,918.84 | 3,981.97 | 3,907.46 | 3,925.13 |
| 06/23/2022 | 3,937.07 | 3,965.61 | 3,904.28 | 3,948.78 |
| 06/26/2022 | 3,885.66 | 4,008.05 | 3,878.06 | 3,983.56 |
| 06/27/2022 | 3,998.07 | 4,034.36 | 3,895.36 | 3,925.58 |
| 06/28/2022 | 3,939.91 | 4,007.55 | 3,893.88 | 3,940.94 |
| 06/29/2022 | 3,934.46 | 4,000.51 | 3,893.73 | 3,961.97 |
| 06/30/2022 | 3,960.12 | 3,998.17 | 3,927.29 | 3,967.32 |
| 07/03/2022 | 3,978.54 | 4,089.63 | 3,972.67 | 4,020.45 |
| 07/04/2022 | 4,042.67 | 4,069.38 | 3,993.52 | 4,040.27 |
| 07/05/2022 | 4,068.06 | 4,164.3 | 4,068.06 | 4,164.3 |
| 07/06/2022 | 4,207.97 | 4,275.86 | 4,089.56 | 4,260.65 |
| 07/07/2022 | 4,272.08 | 4,316.7 | 4,241.18 | 4,287.89 |
| 07/12/2022 | 4,290.11 | 4,290.11 | 4,180.92 | 4,235.71 |
| 07/13/2022 | 4,228 | 4,426.31 | 4,156.1 | 4,374.61 |
| 07/17/2022 | 4,365.71 | 4,484.59 | 4,337.51 | 4,471.09 |
| 07/18/2022 | 4,471.97 | 4,667.87 | 4,471.97 | 4,639.94 |
| 07/19/2022 | 4,652.61 | 4,750.64 | 4,542.55 | 4,608 |
| 07/20/2022 | 4,610.65 | 4,711.71 | 4,543.58 | 4,686.39 |
| 07/21/2022 | 4,711.24 | 4,769.64 | 4,680.44 | 4,746.48 |
| 07/24/2022 | 4,760.52 | 4,904.99 | 4,735.16 | 4,850.8 |
| 07/25/2022 | 4,876.57 | 5,020.38 | 4,859.71 | 4,971 |
| 07/26/2022 | 4,997.49 | 5,006.57 | 4,917.01 | 4,965.15 |
| 07/27/2022 | 4,979.97 | 5,076.99 | 4,946.26 | 5,038.39 |
| 07/28/2022 | 5,036.99 | 5,101.65 | 5,016.17 | 5,039.16 |
| 07/31/2022 | 5,060.98 | 5,157.85 | 5,029.13 | 5,131.76 |
| 08/01/2022 | 5,159.22 | 5,231.4 | 5,116.35 | 5,132.4 |
| 08/02/2022 | 5,176.21 | 5,375.31 | 5,155.57 | 5,328.25 |
| 08/03/2022 | 5,348.59 | 5,443.1 | 5,342.94 | 5,383.91 |
| 08/04/2022 | 5,399.76 | 5,417.9 | 5,324.8 | 5,361.77 |
| 08/07/2022 | 5,361.81 | 5,443.83 | 5,342.33 | 5,442.31 |
| 08/08/2022 | 5,447.45 | 5,460.5 | 5,388.35 | 5,442.87 |
| 08/09/2022 | 5,435.31 | 5,659.06 | 5,369.11 | 5,646.66 |
| 08/10/2022 | 5,658.41 | 5,771.98 | 5,639.57 | 5,755.16 |
| 08/11/2022 | 5,745.87 | 5,944.74 | 5,698.76 | 5,874.59 |
| 08/14/2022 | 5,862.4 | 5,888.09 | 5,635.08 | 5,677.05 |
| 08/15/2022 | 5,551.74 | 5,595.39 | 5,478.48 | 5,586.84 |
| 08/16/2022 | 5,474.6 | 5,527.88 | 5,452.49 | 5,485.01 |
| 08/17/2022 | 5,384.53 | 5,495.73 | 5,363.92 | 5,478.71 |
| 08/18/2022 | 5,449.89 | 5,514.31 | 5,344.15 | 5,426.84 |
| 08/21/2022 | 5,434.98 | 5,519.87 | 5,345.92 | 5,452.71 |
| 08/22/2022 | 5,461.74 | 5,546.27 | 5,461.74 | 5,463.18 |
| 08/23/2022 | 5,483.5 | 5,497.49 | 5,359.63 | 5,417.79 |
| 08/24/2022 | 5,424.15 | 5,446.96 | 5,377.36 | 5,399.54 |
| 08/25/2022 | 5,405.46 | 5,413.85 | 5,275.58 | 5,275.58 |
| 08/28/2022 | 5,204.1 | 5,204.1 | 5,002.07 | 5,048.95 |
| 08/30/2022 | 5,057.7 | 5,093.48 | 4,942.43 | 5,046.41 |
| 08/31/2022 | 5,042.82 | 5,084.12 | 5,008.27 | 5,030.69 |
| 09/01/2022 | 5,037.71 | 5,218.38 | 5,037.71 | 5,159.19 |
| 09/04/2022 | 5,265.44 | 5,334.31 | 5,174.71 | 5,202.64 |
| 09/05/2022 | 5,214 | 5,224.64 | 5,058.64 | 5,124.09 |
| 09/06/2022 | 5,106.09 | 5,202.55 | 5,088.07 | 5,178.2 |
| 09/07/2022 | 5,186.91 | 5,306.16 | 5,178.3 | 5,265.66 |
| 09/08/2022 | 5,296.84 | 5,356.26 | 5,286.43 | 5,347.68 |
| 09/11/2022 | 5,379.51 | 5,493.84 | 5,367.29 | 5,489.68 |
| 09/12/2022 | 5,494.01 | 5,515.73 | 5,348.59 | 5,351.32 |
| 09/13/2022 | 5,327.93 | 5,418.67 | 5,284.49 | 5,390.09 |
| 09/14/2022 | 5,401.68 | 5,716.9 | 5,392.46 | 5,694.36 |
| 09/15/2022 | 5,701.78 | 5,880.33 | 5,694.85 | 5,866.96 |
| 09/18/2022 | 5,882.5 | 6,035.54 | 5,836.35 | 5,836.35 |
| 09/19/2022 | 5,852.18 | 5,913.26 | 5,806.04 | 5,888.82 |
| 09/20/2022 | 5,910.84 | 5,981.75 | 5,878.22 | 5,892.52 |
| 09/21/2022 | 5,906.14 | 5,998.56 | 5,849.8 | 5,962.82 |
| 09/22/2022 | 5,964.22 | 6,266.85 | 5,964.22 | 6,221 |
| 09/25/2022 | 6,338.98 | 6,581.01 | 6,322.8 | 6,579.99 |
| 09/26/2022 | 6,621.87 | 6,688.31 | 6,485.54 | 6,524.31 |
| 09/27/2022 | 6,507.55 | 6,771.98 | 6,485.51 | 6,636.52 |
| 09/28/2022 | 6,670.34 | 6,791.89 | 6,572.08 | 6,693.72 |
| 09/29/2022 | 6,705.18 | 6,803.51 | 6,645.89 | 6,799.99 |
| 10/02/2022 | 6,808.38 | 6,830.38 | 6,617.78 | 6,723.2 |
| 10/03/2022 | 6,710.12 | 6,756.55 | 6,682.26 | 6,729.11 |
| 10/04/2022 | 6,733.54 | 6,814.42 | 6,686.89 | 6,806.73 |
| 10/05/2022 | 6,826.14 | 6,996.85 | 6,769.2 | 6,879.89 |
| 10/06/2022 | 6,910.65 | 6,956.37 | 6,854.77 | 6,885.04 |
| 10/09/2022 | 6,900.76 | 7,183.18 | 6,510.07 | 6,580.46 |
| 10/10/2022 | 6,478.63 | 6,536.43 | 6,182.39 | 6,240.82 |
| 10/11/2022 | 6,282.97 | 6,504.74 | 6,266.41 | 6,320.49 |
| 10/12/2022 | 6,332.21 | 6,488.94 | 6,325.77 | 6,414.59 |
| 10/13/2022 | 6,454.67 | 6,567.73 | 6,454.67 | 6,539.04 |
| 10/16/2022 | 6,551.13 | 6,585.9 | 6,496.17 | 6,567.19 |
| 10/17/2022 | 6,572.42 | 6,730.97 | 6,549.01 | 6,642.51 |
| 10/18/2022 | 6,667.97 | 6,781.07 | 6,625.91 | 6,732.73 |
| 10/19/2022 | 6,769.33 | 6,833.47 | 6,759.23 | 6,797.46 |
| 10/20/2022 | 6,819.96 | 7,008.3 | 6,752.75 | 7,008.3 |
| 10/23/2022 | 7,041.66 | 7,369 | 7,041.66 | 7,341.44 |
| 10/24/2022 | 7,329.57 | 7,456.08 | 7,211.55 | 7,349.98 |
| 10/25/2022 | 7,376.35 | 7,763.79 | 7,370.31 | 7,720.71 |
| 10/26/2022 | 7,706.76 | 8,015.48 | 7,649.08 | 7,869.31 |
| 10/27/2022 | 7,895.49 | 8,087.07 | 7,860.73 | 8,066.17 |
| 10/30/2022 | 8,164.96 | 8,450.63 | 8,164.96 | 8,371.58 |
| 10/31/2022 | 8,462.71 | 8,616.99 | 8,374.9 | 8,538.59 |
| 11/01/2022 | 8,048.65 | 8,482.56 | 8,010.62 | 8,326.69 |
| 11/02/2022 | 8,338.06 | 8,396.01 | 8,295.63 | 8,375.57 |
| 11/03/2022 | 8,406.8 | 8,412.46 | 8,325.9 | 8,367.68 |
| 11/06/2022 | 8,392.88 | 8,439.85 | 8,338.98 | 8,381.19 |
| 11/07/2022 | 8,384.07 | 8,517.24 | 8,317.15 | 8,349.35 |
| 11/08/2022 | 8,350.94 | 8,424.82 | 8,263.81 | 8,288.69 |
| 11/09/2022 | 8,310.63 | 8,603.72 | 8,206.3 | 8,544.01 |
| 11/10/2022 | 8,569.62 | 9,099.02 | 8,535.65 | 9,056.16 |
| 11/13/2022 | 9,200.3 | 9,806.14 | 9,199.99 | 9,786.75 |
| 11/14/2022 | 9,868.44 | 10,079.21 | 9,539.01 | 9,955.91 |
| 11/15/2022 | 9,967.25 | 10,367.51 | 9,743 | 10,364.76 |
| 11/16/2022 | 10,373.17 | 10,450.79 | 9,852.56 | 10,207.93 |
| 11/17/2022 | 10,250.04 | 10,305.94 | 10,069.87 | 10,093.23 |
| 11/20/2022 | 10,100.33 | 10,183.75 | 9,558.4 | 9,854.03 |
| 11/21/2022 | 9,970.76 | 10,257.81 | 9,940.76 | 10,058.25 |
| 11/22/2022 | 10,113.65 | 10,233.37 | 9,878.11 | 10,085.38 |
| 11/23/2022 | 10,127.85 | 10,184.67 | 9,928.04 | 10,058.66 |
| 11/24/2022 | 10,051.34 | 10,225.74 | 9,841.67 | 10,181.07 |
| 11/27/2022 | 10,225.18 | 10,297.59 | 10,146.72 | 10,263.66 |
| 11/28/2022 | 10,320.51 | 10,564.16 | 10,192.91 | 10,531.43 |
| 11/29/2022 | 10,538.89 | 10,612.11 | 10,517.52 | 10,541.15 |
| 11/30/2022 | 10,564.22 | 10,868.6 | 10,535.53 | 10,723.57 |
| 12/01/2022 | 10,815.85 | 11,270.36 | 10,806.68 | 10,901.85 |
| 12/04/2022 | 10,956.64 | 11,044.95 | 10,701.99 | 11,002.29 |
| 12/05/2022 | 11,011.72 | 11,030.99 | 10,597.46 | 10,756.75 |
| 12/06/2022 | 10,767.77 | 10,867.46 | 10,391.23 | 10,510.65 |
| 12/07/2022 | 10,568.45 | 10,729.59 | 10,374.87 | 10,514.1 |
| 12/08/2022 | 10,570.25 | 10,993.12 | 10,551.13 | 10,980.49 |
| 12/11/2022 | 11,024 | 11,151.69 | 10,971.03 | 11,045.06 |
| 12/12/2022 | 11,077.86 | 11,102.55 | 10,773.29 | 11,037.64 |
| 12/13/2022 | 11,044.06 | 11,099.72 | 10,696.96 | 10,712.87 |
| 12/14/2022 | 10,744.45 | 10,953.79 | 10,448.97 | 10,490.22 |
| 12/15/2022 | 10,548.34 | 10,950.08 | 10,519.38 | 10,950.08 |
| 12/18/2022 | 11,062.01 | 11,187.97 | 10,889.44 | 10,950.8 |
| 12/19/2022 | 10,938.68 | 11,079.92 | 10,897.79 | 10,992.56 |
| 12/20/2022 | 11,015.64 | 11,264.01 | 10,949.42 | 11,005.19 |
| 12/21/2022 | 11,017.88 | 11,061.65 | 10,792.69 | 10,792.69 |
| 12/22/2022 | 10,785.74 | 10,804.18 | 10,454.54 | 10,661.72 |
| 12/25/2022 | 10,695.04 | 11,143.08 | 10,691.8 | 11,089.59 |
| 12/26/2022 | 11,147.43 | 11,147.43 | 10,740.31 | 10,750.99 |
| 12/27/2022 | 10,894.91 | 10,919.72 | 10,334.5 | 10,468.57 |
| 12/28/2022 | 10,478.52 | 10,614.16 | 10,433.46 | 10,513.48 |
| 12/29/2022 | 10,539.51 | 10,710 | 10,495.84 | 10,612.34 |