XSKAY
BIST KAYSERI
15:10:11
45755.87 ₺
-908.91 (%-1.95)
Previous Close: 46664.77·
Volatility: 1.97
Day Low₺45689.96
Day High₺46608.6
Market Data
Week over week (WoW)
-1.15%
Month over month (MoM)
+3.07%
Year to date (YTD)
+21.99%
Year over year (YoY)
+68.39%
XSKAY: BIST KAYSERI Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,457.9416
CLOSE 5,455.6154
Low
LOW 2,867.06
High
HIGH 8,570.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4,715.89 | 4,938.06 | 4,711.1 | 4,844.89 |
| 01/02/2020 | 4,817.63 | 4,840.26 | 4,573.59 | 4,728.43 |
| 01/05/2020 | 4,625.56 | 4,704.48 | 4,546.34 | 4,570.87 |
| 01/06/2020 | 4,622.13 | 4,730.02 | 4,622.13 | 4,708.53 |
| 01/07/2020 | 4,490.46 | 4,758.29 | 4,490.46 | 4,678.01 |
| 01/08/2020 | 4,792.13 | 4,984.66 | 4,792.13 | 4,966.62 |
| 01/09/2020 | 4,991.71 | 5,046.21 | 4,929.09 | 5,000.53 |
| 01/12/2020 | 5,065.23 | 5,185.17 | 5,065.23 | 5,185.17 |
| 01/13/2020 | 5,208.9 | 5,275.29 | 5,050.97 | 5,245.84 |
| 01/14/2020 | 5,248.99 | 5,304.3 | 5,134.49 | 5,255.66 |
| 01/15/2020 | 5,248.5 | 5,312.94 | 5,177.87 | 5,206.25 |
| 01/16/2020 | 5,273.07 | 5,331.93 | 5,197.11 | 5,318.7 |
| 01/19/2020 | 5,338.23 | 5,376.96 | 5,271.2 | 5,297.5 |
| 01/20/2020 | 5,286.21 | 5,342.44 | 5,244.18 | 5,289.28 |
| 01/21/2020 | 5,324.34 | 5,356.08 | 5,274.27 | 5,274.27 |
| 01/22/2020 | 5,282.6 | 5,337.96 | 5,261.86 | 5,299.4 |
| 01/23/2020 | 5,321.1 | 5,452.86 | 5,287.12 | 5,407.52 |
| 01/26/2020 | 5,390.56 | 5,502.87 | 5,337.23 | 5,365.27 |
| 01/27/2020 | 5,438.21 | 5,459.59 | 5,324.44 | 5,349.87 |
| 01/28/2020 | 5,425.2 | 5,453.74 | 5,313.85 | 5,341.45 |
| 01/29/2020 | 5,312.31 | 5,312.31 | 5,148.51 | 5,242.13 |
| 01/30/2020 | 5,248.5 | 5,278.97 | 5,200.02 | 5,206.01 |
| 02/02/2020 | 5,190.6 | 5,250.71 | 5,117.58 | 5,204.59 |
| 02/03/2020 | 5,244.1 | 5,443.1 | 5,244.1 | 5,434.06 |
| 02/04/2020 | 5,446.57 | 5,453.15 | 5,349.35 | 5,382.45 |
| 02/05/2020 | 5,444.8 | 5,530.2 | 5,414.38 | 5,473.61 |
| 02/06/2020 | 5,479.89 | 5,709.96 | 5,479.89 | 5,521.51 |
| 02/09/2020 | 5,565.59 | 5,584.06 | 5,224.97 | 5,376.16 |
| 02/10/2020 | 5,478.7 | 5,489.77 | 5,251.49 | 5,401.8 |
| 02/11/2020 | 5,409.27 | 5,465.32 | 5,339.9 | 5,407.74 |
| 02/12/2020 | 5,418.59 | 5,477.74 | 5,365.84 | 5,452.88 |
| 02/13/2020 | 5,507.26 | 5,526.41 | 5,420.04 | 5,480.92 |
| 02/16/2020 | 5,423.91 | 5,440.81 | 5,317.02 | 5,322.93 |
| 02/17/2020 | 5,329.79 | 5,329.79 | 5,129.92 | 5,182.21 |
| 02/18/2020 | 5,216.46 | 5,260.92 | 5,011.38 | 5,077.13 |
| 02/19/2020 | 5,077.4 | 5,084.45 | 4,714.13 | 4,756.36 |
| 02/20/2020 | 4,745.7 | 4,886.04 | 4,577.5 | 4,875.04 |
| 02/23/2020 | 4,780.96 | 4,809.51 | 4,675.99 | 4,766.12 |
| 02/24/2020 | 4,840.78 | 4,944.92 | 4,734.09 | 4,858.37 |
| 02/25/2020 | 4,813.6 | 4,853.6 | 4,759.08 | 4,788.61 |
| 02/26/2020 | 4,733.06 | 4,800.09 | 4,546.25 | 4,588.3 |
| 02/27/2020 | 4,085.56 | 4,491.68 | 3,981.51 | 4,475.53 |
| 03/01/2020 | 4,639.93 | 4,663.61 | 4,495.34 | 4,539.97 |
| 03/02/2020 | 4,602.14 | 4,634.17 | 4,587.95 | 4,632.74 |
| 03/03/2020 | 4,639.86 | 4,720.56 | 4,492.62 | 4,542 |
| 03/04/2020 | 4,584.07 | 4,621.16 | 4,498.21 | 4,514.07 |
| 03/05/2020 | 4,558.14 | 4,558.91 | 4,338.19 | 4,433.74 |
| 03/08/2020 | 4,249.77 | 4,336.75 | 4,013.13 | 4,087.48 |
| 03/09/2020 | 4,200.24 | 4,245.96 | 3,939.04 | 3,968.05 |
| 03/10/2020 | 3,904.3 | 4,007.67 | 3,647.12 | 3,754.89 |
| 03/11/2020 | 3,631.12 | 3,644.24 | 3,341.87 | 3,341.87 |
| 03/12/2020 | 3,314.86 | 3,561.04 | 3,221.99 | 3,433.63 |
| 03/15/2020 | 3,382.19 | 3,382.19 | 3,118.69 | 3,128.54 |
| 03/16/2020 | 3,120.37 | 3,130.07 | 2,877.47 | 3,063.45 |
| 03/17/2020 | 2,982.8 | 3,126.72 | 2,944.56 | 3,028.31 |
| 03/18/2020 | 2,943.65 | 3,068.51 | 2,900.61 | 2,945.47 |
| 03/19/2020 | 3,003.53 | 3,045.82 | 2,938.89 | 3,007.94 |
| 03/22/2020 | 2,895.49 | 2,988.8 | 2,867.06 | 2,987.17 |
| 03/23/2020 | 3,138.22 | 3,210.05 | 3,062.48 | 3,197.99 |
| 03/24/2020 | 3,247.19 | 3,370.47 | 3,157.95 | 3,190.74 |
| 03/25/2020 | 3,218.9 | 3,358.25 | 3,181.59 | 3,322.48 |
| 03/26/2020 | 3,367.97 | 3,393.59 | 3,219.41 | 3,258.6 |
| 03/29/2020 | 3,268.38 | 3,323.42 | 3,219.99 | 3,288.88 |
| 03/30/2020 | 3,363.65 | 3,502.62 | 3,362.68 | 3,407.42 |
| 03/31/2020 | 3,381.2 | 3,503.3 | 3,344.08 | 3,432.9 |
| 04/01/2020 | 3,479.07 | 3,599.4 | 3,384.93 | 3,542.21 |
| 04/02/2020 | 3,586.87 | 3,593.84 | 3,502.36 | 3,509.29 |
| 04/05/2020 | 3,597.49 | 3,683.46 | 3,565.45 | 3,621.48 |
| 04/06/2020 | 3,670.08 | 3,777.58 | 3,608.08 | 3,656.76 |
| 04/07/2020 | 3,665.28 | 3,780.42 | 3,631.66 | 3,729.62 |
| 04/08/2020 | 3,773.82 | 3,829.82 | 3,722.7 | 3,813.47 |
| 04/09/2020 | 3,826.29 | 3,842.57 | 3,769.05 | 3,792.13 |
| 04/12/2020 | 3,765.85 | 3,832.62 | 3,744.64 | 3,782.68 |
| 04/13/2020 | 3,848.16 | 3,910.57 | 3,811.41 | 3,857.73 |
| 04/14/2020 | 3,879.26 | 3,880.83 | 3,591.8 | 3,657.8 |
| 04/15/2020 | 3,697.78 | 3,766.7 | 3,640 | 3,699.76 |
| 04/16/2020 | 3,797.81 | 3,803.61 | 3,728.81 | 3,763.77 |
| 04/19/2020 | 3,803.43 | 3,901.72 | 3,782.73 | 3,901.72 |
| 04/20/2020 | 3,899.5 | 4,041.81 | 3,880.57 | 4,010.87 |
| 04/21/2020 | 4,063.47 | 4,112.87 | 3,994.48 | 4,007.34 |
| 04/23/2020 | 4,046.39 | 4,135.61 | 4,032.57 | 4,075.21 |
| 04/26/2020 | 4,117.87 | 4,226.03 | 4,114.71 | 4,210.06 |
| 04/27/2020 | 4,258.17 | 4,315.12 | 4,196.99 | 4,292.19 |
| 04/28/2020 | 4,328.11 | 4,354.88 | 4,297.32 | 4,337.74 |
| 04/29/2020 | 4,365.5 | 4,375.38 | 4,133.19 | 4,275.84 |
| 05/03/2020 | 4,196.93 | 4,226.44 | 4,147.94 | 4,225.49 |
| 05/04/2020 | 4,267.94 | 4,283.02 | 4,184.02 | 4,230.28 |
| 05/05/2020 | 4,241.02 | 4,272.06 | 4,190.08 | 4,227.88 |
| 05/06/2020 | 4,238.23 | 4,324.27 | 4,174.84 | 4,324.27 |
| 05/07/2020 | 4,385.37 | 4,396.75 | 4,270.19 | 4,313.72 |
| 05/10/2020 | 4,351.35 | 4,364.25 | 4,286.16 | 4,295.77 |
| 05/11/2020 | 4,300.4 | 4,413.01 | 4,286.56 | 4,397.95 |
| 05/12/2020 | 4,406.16 | 4,537.29 | 4,382.16 | 4,507.56 |
| 05/13/2020 | 4,571.09 | 4,605.41 | 4,372.12 | 4,457.55 |
| 05/14/2020 | 4,491.74 | 4,543.18 | 4,477.96 | 4,503.68 |
| 05/17/2020 | 4,572.53 | 4,655 | 4,562.06 | 4,631.19 |
| 05/19/2020 | 4,694.57 | 4,829.47 | 4,685.25 | 4,802.8 |
| 05/20/2020 | 4,829.84 | 4,844.98 | 4,703.07 | 4,743.44 |
| 05/21/2020 | 4,734.1 | 4,755.26 | 4,698.59 | 4,750 |
| 05/26/2020 | 4,751.75 | 4,815.79 | 4,751.75 | 4,786.66 |
| 05/27/2020 | 4,802.35 | 4,819.9 | 4,715.3 | 4,728.68 |
| 05/28/2020 | 4,730.07 | 4,792.21 | 4,711.85 | 4,734.25 |
| 05/31/2020 | 4,782.91 | 4,812.37 | 4,742.22 | 4,807.3 |
| 06/01/2020 | 4,822.48 | 4,855.57 | 4,770.2 | 4,812.44 |
| 06/02/2020 | 4,853.86 | 4,858.68 | 4,795.64 | 4,833.48 |
| 06/03/2020 | 4,845.72 | 4,845.95 | 4,706.44 | 4,786.18 |
| 06/04/2020 | 4,811.08 | 4,837.98 | 4,742.79 | 4,810.96 |
| 06/07/2020 | 4,839.99 | 4,885.39 | 4,793.51 | 4,813.63 |
| 06/08/2020 | 4,774.56 | 4,796.89 | 4,690.6 | 4,763.29 |
| 06/09/2020 | 4,728.47 | 4,833.53 | 4,724.79 | 4,781.73 |
| 06/10/2020 | 4,734.32 | 4,791.12 | 4,693.18 | 4,760.37 |
| 06/11/2020 | 4,658.48 | 4,768.75 | 4,619.47 | 4,731.32 |
| 06/14/2020 | 4,730.72 | 4,763.73 | 4,702.16 | 4,737.02 |
| 06/15/2020 | 4,773.49 | 4,861.87 | 4,747.29 | 4,837.18 |
| 06/16/2020 | 4,871.58 | 4,978.67 | 4,864.55 | 4,919.55 |
| 06/17/2020 | 4,930.71 | 5,023.79 | 4,906.15 | 4,914.65 |
| 06/18/2020 | 4,942.13 | 4,972.64 | 4,821.11 | 4,823.48 |
| 06/21/2020 | 4,891.72 | 4,966.77 | 4,878.41 | 4,951.71 |
| 06/22/2020 | 4,966.79 | 5,047.8 | 4,934.41 | 4,988.3 |
| 06/23/2020 | 5,034.95 | 5,168.25 | 5,034.2 | 5,141.3 |
| 06/24/2020 | 5,159.95 | 5,197.49 | 5,062.07 | 5,141.39 |
| 06/25/2020 | 5,179.57 | 5,255.9 | 5,179.57 | 5,211.75 |
| 06/28/2020 | 5,214.43 | 5,240.24 | 5,140.68 | 5,173.57 |
| 06/29/2020 | 5,195.72 | 5,361.79 | 5,195.72 | 5,308.06 |
| 06/30/2020 | 5,388.17 | 5,441.3 | 5,373.53 | 5,402.67 |
| 07/01/2020 | 5,402.39 | 5,511.86 | 5,343.71 | 5,461.07 |
| 07/02/2020 | 5,466.21 | 5,552.04 | 5,391.79 | 5,515.89 |
| 07/05/2020 | 5,562.54 | 5,714.21 | 5,562.54 | 5,714.21 |
| 07/06/2020 | 5,787.7 | 5,877.16 | 5,555.84 | 5,807.97 |
| 07/07/2020 | 5,821.4 | 5,874.69 | 5,659.24 | 5,741.2 |
| 07/08/2020 | 5,718.1 | 5,794.56 | 5,420.72 | 5,420.72 |
| 07/09/2020 | 5,396.72 | 5,396.72 | 5,112.36 | 5,340.65 |
| 07/12/2020 | 5,444.68 | 5,625.67 | 5,441.23 | 5,625.67 |
| 07/13/2020 | 5,639.35 | 5,689.01 | 5,506.49 | 5,557.1 |
| 07/15/2020 | 5,629.8 | 5,690.14 | 5,581.2 | 5,661.27 |
| 07/16/2020 | 5,671.68 | 5,717.16 | 5,615.95 | 5,694.46 |
| 07/19/2020 | 5,733.98 | 5,746.33 | 5,631 | 5,664.67 |
| 07/20/2020 | 5,684.5 | 5,762.24 | 5,520.77 | 5,624.85 |
| 07/21/2020 | 5,664.08 | 5,689.48 | 5,581.32 | 5,635.99 |
| 07/22/2020 | 5,653.03 | 5,746.79 | 5,582.31 | 5,746.79 |
| 07/23/2020 | 5,688.81 | 5,735.73 | 5,634.67 | 5,709.81 |
| 07/26/2020 | 5,804.94 | 5,904.79 | 5,735.9 | 5,904.79 |
| 07/27/2020 | 5,905.74 | 5,912.53 | 5,612.37 | 5,612.72 |
| 07/28/2020 | 5,614.98 | 5,635.14 | 5,375.18 | 5,634.94 |
| 07/29/2020 | 5,652.93 | 5,660 | 5,595.81 | 5,628.14 |
| 08/03/2020 | 5,663.74 | 5,722.29 | 5,201.26 | 5,411.69 |
| 08/04/2020 | 5,435.18 | 5,442.39 | 5,219.91 | 5,375.53 |
| 08/05/2020 | 5,374.1 | 5,374.1 | 4,894.01 | 4,894.01 |
| 08/06/2020 | 4,762.71 | 5,099.22 | 4,469.75 | 5,099.22 |
| 08/09/2020 | 5,094.52 | 5,102.68 | 4,896.48 | 5,055.57 |
| 08/10/2020 | 5,087.81 | 5,189.15 | 5,087.81 | 5,189.15 |
| 08/11/2020 | 5,208.52 | 5,211.44 | 5,101.02 | 5,165.35 |
| 08/12/2020 | 5,192.12 | 5,195.42 | 5,020 | 5,024.01 |
| 08/13/2020 | 4,965.19 | 4,991.35 | 4,905.21 | 4,938.79 |
| 08/16/2020 | 4,941.51 | 5,098.93 | 4,886.66 | 5,024.42 |
| 08/17/2020 | 5,073.28 | 5,151.73 | 5,064.78 | 5,142.42 |
| 08/18/2020 | 5,190.34 | 5,301.64 | 5,172.02 | 5,296.6 |
| 08/19/2020 | 5,328.48 | 5,424.46 | 5,273.36 | 5,423.83 |
| 08/20/2020 | 5,471.72 | 5,486.74 | 5,256.87 | 5,293.81 |
| 08/23/2020 | 5,251.58 | 5,308.36 | 5,182.94 | 5,183.49 |
| 08/24/2020 | 5,208.17 | 5,244.94 | 5,106.14 | 5,163.55 |
| 08/25/2020 | 5,172.35 | 5,229.89 | 5,116.87 | 5,205.31 |
| 08/26/2020 | 5,236.84 | 5,319.01 | 5,215.47 | 5,303.14 |
| 08/27/2020 | 5,312.07 | 5,314.87 | 5,200.23 | 5,239.3 |
| 08/30/2020 | 5,279.92 | 5,283.27 | 5,125.57 | 5,267 |
| 08/31/2020 | 5,290.28 | 5,407.17 | 5,196.87 | 5,373.69 |
| 09/01/2020 | 5,452.73 | 5,455.62 | 5,393.25 | 5,403.17 |
| 09/02/2020 | 5,369.16 | 5,418.34 | 5,321.37 | 5,378.68 |
| 09/03/2020 | 5,366.83 | 5,455.69 | 5,357.05 | 5,425.11 |
| 09/06/2020 | 5,462.14 | 5,613.86 | 5,444.9 | 5,613.86 |
| 09/07/2020 | 5,626.12 | 5,658.11 | 5,473.89 | 5,476.32 |
| 09/08/2020 | 5,445.51 | 5,531.08 | 5,430.13 | 5,531.08 |
| 09/09/2020 | 5,533.08 | 5,538.82 | 5,446.05 | 5,457.52 |
| 09/10/2020 | 5,466.19 | 5,525.67 | 5,436.97 | 5,510.97 |
| 09/13/2020 | 5,555.34 | 5,587.91 | 5,481.44 | 5,527.17 |
| 09/14/2020 | 5,538.48 | 5,567.16 | 5,473.16 | 5,528.72 |
| 09/15/2020 | 5,560.79 | 5,724.29 | 5,551.16 | 5,724.29 |
| 09/16/2020 | 5,718.45 | 5,765.76 | 5,629.11 | 5,740.23 |
| 09/17/2020 | 5,767.89 | 5,772.71 | 5,665.48 | 5,666.23 |
| 09/20/2020 | 5,697.55 | 5,747.75 | 5,550.86 | 5,621.94 |
| 09/21/2020 | 5,696.45 | 5,838.76 | 5,645.39 | 5,818.96 |
| 09/22/2020 | 5,937.79 | 6,002.31 | 5,894.34 | 5,940.48 |
| 09/23/2020 | 5,995.28 | 6,041.42 | 5,951.48 | 6,033.84 |
| 09/24/2020 | 6,117.26 | 6,193.22 | 6,014.23 | 6,046.89 |
| 09/27/2020 | 6,022.35 | 6,166.08 | 5,985.73 | 6,157.65 |
| 09/28/2020 | 6,180.18 | 6,298.82 | 6,100.04 | 6,223.92 |
| 09/29/2020 | 6,292.22 | 6,399.55 | 6,286.64 | 6,377.18 |
| 09/30/2020 | 6,395.59 | 6,395.97 | 6,118.88 | 6,206.23 |
| 10/01/2020 | 6,169.5 | 6,242.97 | 6,104.59 | 6,183.6 |
| 10/04/2020 | 6,250.39 | 6,367.24 | 6,217.08 | 6,360.25 |
| 10/05/2020 | 6,413.36 | 6,482.67 | 6,359.81 | 6,371.77 |
| 10/06/2020 | 6,464.56 | 6,510.95 | 6,391.45 | 6,481.77 |
| 10/07/2020 | 6,625.55 | 6,666.52 | 6,558.93 | 6,654.97 |
| 10/08/2020 | 6,729.13 | 6,766.07 | 6,660.56 | 6,713.87 |
| 10/11/2020 | 6,734.39 | 6,879.17 | 6,708.5 | 6,843.64 |
| 10/12/2020 | 6,837.12 | 6,884.45 | 6,694.83 | 6,712.27 |
| 10/13/2020 | 6,691.23 | 6,880.82 | 6,657.94 | 6,808.03 |
| 10/14/2020 | 6,892.25 | 6,953.73 | 6,841.25 | 6,881.19 |
| 10/15/2020 | 6,907.16 | 7,041.29 | 6,907.16 | 6,984.58 |
| 10/18/2020 | 7,157.74 | 7,237.33 | 7,104.44 | 7,220.36 |
| 10/19/2020 | 7,233.99 | 7,347.38 | 7,233.99 | 7,276.16 |
| 10/20/2020 | 7,443.91 | 7,477.95 | 7,231.26 | 7,231.26 |
| 10/21/2020 | 7,135.98 | 7,138.91 | 6,991.06 | 7,051.73 |
| 10/22/2020 | 7,074.92 | 7,074.92 | 6,726.7 | 6,835.31 |
| 10/25/2020 | 6,856.55 | 6,856.55 | 6,231.19 | 6,352.58 |
| 10/26/2020 | 6,211.54 | 6,422.71 | 6,054.34 | 6,419.97 |
| 10/27/2020 | 6,476.54 | 6,511.35 | 6,390.63 | 6,418.76 |
| 10/29/2020 | 6,263.1 | 6,378.1 | 6,159.48 | 6,278.04 |
| 11/01/2020 | 6,339.7 | 6,481.06 | 6,272.86 | 6,286.53 |
| 11/02/2020 | 6,338.51 | 6,355.29 | 6,124.68 | 6,181.24 |
| 11/03/2020 | 6,250.1 | 6,344.16 | 6,226.94 | 6,342.74 |
| 11/04/2020 | 6,365.21 | 6,525.56 | 6,358.44 | 6,483.98 |
| 11/05/2020 | 6,413.75 | 6,596.45 | 6,400.59 | 6,571.75 |
| 11/08/2020 | 6,621.12 | 6,717.99 | 6,553.04 | 6,624.15 |
| 11/09/2020 | 6,683.76 | 6,794.45 | 6,600.9 | 6,615.65 |
| 11/10/2020 | 6,654.13 | 6,724.96 | 6,638.17 | 6,668.42 |
| 11/11/2020 | 6,674.29 | 6,732.64 | 6,529.63 | 6,630.28 |
| 11/12/2020 | 6,632.51 | 6,881.01 | 6,632.51 | 6,822.92 |
| 11/15/2020 | 6,910.69 | 7,097.81 | 6,910.69 | 7,023.05 |
| 11/16/2020 | 6,966.16 | 6,966.16 | 6,760.04 | 6,772.69 |
| 11/17/2020 | 6,755.71 | 6,862.72 | 6,712.21 | 6,762.76 |
| 11/18/2020 | 6,768.34 | 7,023.79 | 6,720.94 | 7,023.79 |
| 11/19/2020 | 7,036.61 | 7,053.01 | 6,939.69 | 7,023.27 |
| 11/22/2020 | 7,025.34 | 7,242.63 | 6,985.28 | 7,105.31 |
| 11/23/2020 | 7,147.11 | 7,419.41 | 7,119.83 | 7,380.91 |
| 11/24/2020 | 7,465.73 | 7,589.12 | 7,362.16 | 7,383.32 |
| 11/25/2020 | 7,492.92 | 7,576.21 | 7,387.24 | 7,405.47 |
| 11/26/2020 | 7,476.58 | 7,581.39 | 7,390.34 | 7,443.94 |
| 11/29/2020 | 7,410.32 | 7,465.98 | 7,189.76 | 7,210.93 |
| 11/30/2020 | 7,282.94 | 7,364.86 | 7,209.15 | 7,355.1 |
| 12/01/2020 | 7,396.46 | 7,472.5 | 7,269.44 | 7,279.12 |
| 12/02/2020 | 7,286.88 | 7,441.38 | 7,199.37 | 7,441.38 |
| 12/03/2020 | 7,396.25 | 7,741.22 | 7,391.94 | 7,709.39 |
| 12/06/2020 | 7,834.98 | 7,960.25 | 7,702.82 | 7,775.47 |
| 12/07/2020 | 7,822.49 | 7,869.18 | 7,728.31 | 7,780.3 |
| 12/08/2020 | 7,804.14 | 8,010.52 | 7,770.58 | 7,975.97 |
| 12/09/2020 | 7,972.51 | 8,145.55 | 7,924.56 | 8,036.81 |
| 12/10/2020 | 8,032.17 | 8,092.76 | 7,944.12 | 8,041.09 |
| 12/13/2020 | 8,062.66 | 8,177.84 | 7,994.57 | 7,994.57 |
| 12/14/2020 | 7,999.87 | 8,032.83 | 7,848.93 | 7,935.25 |
| 12/15/2020 | 7,965.1 | 8,022.97 | 7,856.33 | 7,919.55 |
| 12/16/2020 | 7,951.95 | 8,042.18 | 7,896.29 | 8,004.19 |
| 12/17/2020 | 8,048.34 | 8,074.16 | 7,899.36 | 7,929.28 |
| 12/20/2020 | 7,857.32 | 7,857.32 | 7,697.05 | 7,797.38 |
| 12/21/2020 | 7,813.47 | 7,992.35 | 7,813.47 | 7,972.48 |
| 12/22/2020 | 8,001.19 | 8,122.46 | 7,971.87 | 8,122.46 |
| 12/23/2020 | 8,174.79 | 8,270.77 | 8,019.77 | 8,117.49 |
| 12/24/2020 | 8,128.86 | 8,280.47 | 8,056.72 | 8,240.71 |
| 12/27/2020 | 8,330.17 | 8,353.91 | 8,268.04 | 8,345.48 |
| 12/28/2020 | 8,345.84 | 8,358.61 | 8,216.46 | 8,318.14 |
| 12/29/2020 | 8,319.35 | 8,412.43 | 8,279.91 | 8,359.12 |
| 12/30/2020 | 8,389.23 | 8,570.89 | 8,295.24 | 8,570.89 |