XSKOC
BIST KOCAELI
15:10:11
33273.2 ₺
+190.30 (%+0.58)
Previous Close: 33082.9·
Volatility: 1.11
Day Low₺32984.2
Day High₺33351.63
Market Data
Week over week (WoW)
-0.68%
Month over month (MoM)
-1.74%
Year to date (YTD)
+19.13%
Year over year (YoY)
+52.46%
XSKOC: BIST KOCAELI Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9,304.6956
CLOSE 9,324.4015
Low
LOW 5,191.91
High
HIGH 17,745.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5,364.28 | 5,625.37 | 5,349.48 | 5,625.37 |
| 01/03/2022 | 5,650.63 | 5,793.81 | 5,604.49 | 5,729.22 |
| 01/04/2022 | 5,733.05 | 5,899.57 | 5,693.6 | 5,899.57 |
| 01/05/2022 | 5,836.52 | 6,013.58 | 5,790.66 | 5,959.08 |
| 01/06/2022 | 5,989.12 | 6,035.71 | 5,836.51 | 5,937.8 |
| 01/09/2022 | 5,954.81 | 6,030.15 | 5,918.37 | 5,918.37 |
| 01/10/2022 | 5,980.39 | 5,982.26 | 5,757.28 | 5,887.55 |
| 01/11/2022 | 5,961.1 | 5,984.91 | 5,883.25 | 5,930 |
| 01/12/2022 | 5,916.03 | 6,095.47 | 5,911.3 | 6,041.63 |
| 01/13/2022 | 6,042.92 | 6,090.05 | 5,925.93 | 6,001.09 |
| 01/16/2022 | 6,047.06 | 6,098.7 | 6,002.69 | 6,005.49 |
| 01/17/2022 | 5,988.91 | 6,015.76 | 5,707.24 | 5,707.24 |
| 01/18/2022 | 5,679.46 | 5,942.96 | 5,649.22 | 5,925.91 |
| 01/19/2022 | 5,938.71 | 5,976.49 | 5,711.14 | 5,783.03 |
| 01/20/2022 | 5,755.72 | 5,787.89 | 5,660.49 | 5,718.96 |
| 01/23/2022 | 5,691.78 | 5,691.78 | 5,327.56 | 5,350.27 |
| 01/24/2022 | 5,374.91 | 5,456.91 | 5,235.62 | 5,433.21 |
| 01/25/2022 | 5,442.05 | 5,503.19 | 5,403.65 | 5,403.65 |
| 01/26/2022 | 5,301.44 | 5,538 | 5,290.25 | 5,537.88 |
| 01/27/2022 | 5,552.51 | 5,607.88 | 5,438.52 | 5,472.18 |
| 01/30/2022 | 5,539.19 | 5,596.54 | 5,525.93 | 5,553.64 |
| 01/31/2022 | 5,583.21 | 5,664.68 | 5,543.34 | 5,572.12 |
| 02/01/2022 | 5,601.94 | 5,617.98 | 5,496.75 | 5,496.75 |
| 02/02/2022 | 5,491.7 | 5,556.38 | 5,382.31 | 5,413.56 |
| 02/03/2022 | 5,449.73 | 5,473.09 | 5,337.91 | 5,349.37 |
| 02/06/2022 | 5,351.94 | 5,494.69 | 5,240.38 | 5,494.69 |
| 02/07/2022 | 5,506.82 | 5,699.71 | 5,487.87 | 5,667.88 |
| 02/08/2022 | 5,705.24 | 5,816.66 | 5,679.81 | 5,772.3 |
| 02/09/2022 | 5,789.9 | 5,856.73 | 5,762.42 | 5,800.96 |
| 02/10/2022 | 5,758.64 | 5,915.39 | 5,719.56 | 5,915.39 |
| 02/13/2022 | 5,856.26 | 5,856.26 | 5,667.84 | 5,749.57 |
| 02/14/2022 | 5,766.18 | 5,935.67 | 5,766.18 | 5,851.08 |
| 02/15/2022 | 5,916.06 | 6,001.87 | 5,897.12 | 5,955.2 |
| 02/16/2022 | 5,999.11 | 6,011.99 | 5,843.37 | 5,848.78 |
| 02/17/2022 | 5,895.51 | 5,926.3 | 5,820.7 | 5,908.2 |
| 02/20/2022 | 5,954.06 | 6,004.36 | 5,825.47 | 5,892.62 |
| 02/21/2022 | 5,749.67 | 5,844.74 | 5,683.26 | 5,789.35 |
| 02/22/2022 | 5,834.16 | 5,847.3 | 5,761.73 | 5,766.29 |
| 02/23/2022 | 5,317.72 | 5,432.83 | 5,191.91 | 5,213.77 |
| 02/24/2022 | 5,342.86 | 5,644.96 | 5,306.56 | 5,619.71 |
| 02/27/2022 | 5,556.73 | 5,834.87 | 5,528.51 | 5,801.83 |
| 02/28/2022 | 5,845.81 | 5,871.35 | 5,702.34 | 5,767.6 |
| 03/01/2022 | 5,780.42 | 5,843.78 | 5,699.37 | 5,716.55 |
| 03/02/2022 | 5,790.02 | 5,867.29 | 5,710.81 | 5,816.17 |
| 03/03/2022 | 5,804.15 | 5,817.89 | 5,742.96 | 5,745.33 |
| 03/06/2022 | 5,773.35 | 5,816.4 | 5,656.43 | 5,697.84 |
| 03/07/2022 | 5,688.62 | 5,736.47 | 5,674.78 | 5,698.57 |
| 03/08/2022 | 5,765.34 | 5,830.33 | 5,742.49 | 5,760.24 |
| 03/09/2022 | 5,777.91 | 5,847.79 | 5,743.58 | 5,820.95 |
| 03/10/2022 | 5,820.9 | 5,875.26 | 5,795.15 | 5,865.55 |
| 03/13/2022 | 5,910.36 | 6,037.99 | 5,902.35 | 6,015.61 |
| 03/14/2022 | 6,010.12 | 6,040.87 | 5,927.71 | 5,932.64 |
| 03/15/2022 | 5,988.7 | 6,039.1 | 5,956.52 | 6,003.13 |
| 03/16/2022 | 6,040.63 | 6,276.31 | 6,040.63 | 6,214.15 |
| 03/17/2022 | 6,234.46 | 6,276.05 | 6,154.69 | 6,176.47 |
| 03/20/2022 | 6,251.66 | 6,352.46 | 6,241.19 | 6,349.43 |
| 03/21/2022 | 6,363.11 | 6,546.8 | 6,335.68 | 6,545.69 |
| 03/22/2022 | 6,565.28 | 6,660.11 | 6,522.18 | 6,598.65 |
| 03/23/2022 | 6,548.63 | 6,603.43 | 6,481.8 | 6,481.8 |
| 03/24/2022 | 6,494.82 | 6,569.81 | 6,484.34 | 6,501.45 |
| 03/27/2022 | 6,518.82 | 6,559.31 | 6,451 | 6,492.54 |
| 03/28/2022 | 6,521.69 | 6,599.94 | 6,487.68 | 6,509.8 |
| 03/29/2022 | 6,547.43 | 6,577.83 | 6,512.12 | 6,542.88 |
| 03/30/2022 | 6,553.41 | 6,655.51 | 6,551.49 | 6,611.54 |
| 03/31/2022 | 6,631.35 | 6,826.41 | 6,594.19 | 6,797.26 |
| 04/03/2022 | 6,870.51 | 7,065.51 | 6,870.51 | 7,065.51 |
| 04/04/2022 | 7,095.39 | 7,188.42 | 7,025.1 | 7,091.83 |
| 04/05/2022 | 7,093.96 | 7,197.52 | 7,072.29 | 7,149.01 |
| 04/06/2022 | 7,190.6 | 7,233.94 | 7,129.73 | 7,136.16 |
| 04/07/2022 | 7,178.07 | 7,244.42 | 7,150.44 | 7,234.72 |
| 04/10/2022 | 7,258.07 | 7,279.75 | 7,190.72 | 7,279.75 |
| 04/11/2022 | 7,282.41 | 7,369.07 | 7,221.82 | 7,352.22 |
| 04/12/2022 | 7,412.93 | 7,560.78 | 7,357.14 | 7,385.18 |
| 04/13/2022 | 7,439.49 | 7,481.44 | 7,388.81 | 7,447.04 |
| 04/14/2022 | 7,458.98 | 7,537.51 | 7,438.75 | 7,477.15 |
| 04/17/2022 | 7,484.16 | 7,548.55 | 7,412.07 | 7,437.73 |
| 04/18/2022 | 7,467.64 | 7,512.21 | 7,432.85 | 7,469.36 |
| 04/19/2022 | 7,484.48 | 7,501.49 | 7,419.15 | 7,461.22 |
| 04/20/2022 | 7,477.38 | 7,549.29 | 7,477.38 | 7,519.36 |
| 04/21/2022 | 7,518.92 | 7,567.96 | 7,286.52 | 7,320.5 |
| 04/24/2022 | 7,286.1 | 7,449.64 | 7,166.2 | 7,427.94 |
| 04/25/2022 | 7,448.83 | 7,453.29 | 7,119.88 | 7,193.13 |
| 04/26/2022 | 7,216.09 | 7,277.6 | 7,127.03 | 7,234.28 |
| 04/27/2022 | 7,246.56 | 7,304.49 | 7,094.65 | 7,094.65 |
| 04/28/2022 | 7,137.74 | 7,157.46 | 7,034.76 | 7,102.5 |
| 05/04/2022 | 7,263.47 | 7,397.52 | 7,251.39 | 7,329.17 |
| 05/05/2022 | 7,291.87 | 7,442.56 | 7,266.58 | 7,413.52 |
| 05/08/2022 | 7,386.82 | 7,424.44 | 7,254.48 | 7,306.79 |
| 05/09/2022 | 7,343.35 | 7,412.3 | 7,293.02 | 7,364.67 |
| 05/10/2022 | 7,408.1 | 7,445.56 | 7,254.13 | 7,380.51 |
| 05/11/2022 | 7,308.41 | 7,308.41 | 7,155.84 | 7,259.27 |
| 05/12/2022 | 7,324.98 | 7,380.39 | 7,276.22 | 7,346.7 |
| 05/15/2022 | 7,371.97 | 7,449.83 | 7,340.9 | 7,344.09 |
| 05/16/2022 | 7,386.04 | 7,440.85 | 7,311.06 | 7,380.05 |
| 05/17/2022 | 7,382.69 | 7,458.36 | 7,325.26 | 7,340.08 |
| 05/19/2022 | 7,324.91 | 7,376.76 | 7,259.75 | 7,273.29 |
| 05/22/2022 | 7,332.1 | 7,392.83 | 7,205.71 | 7,392.83 |
| 05/23/2022 | 7,427.33 | 7,483.01 | 7,393.2 | 7,411.73 |
| 05/24/2022 | 7,432.41 | 7,489.56 | 7,394.45 | 7,464.81 |
| 05/25/2022 | 7,471.68 | 7,611.27 | 7,467.81 | 7,566.36 |
| 05/26/2022 | 7,576.61 | 7,623.72 | 7,461.21 | 7,482.95 |
| 05/29/2022 | 7,566.28 | 7,770.45 | 7,562.35 | 7,730.85 |
| 05/30/2022 | 7,859.9 | 8,072.15 | 7,859.9 | 8,000.66 |
| 05/31/2022 | 8,038.22 | 8,118.06 | 8,024.93 | 8,077.09 |
| 06/01/2022 | 8,105.76 | 8,190.12 | 8,073.18 | 8,158.43 |
| 06/02/2022 | 8,188.17 | 8,293.1 | 8,179.51 | 8,260.69 |
| 06/05/2022 | 8,313.09 | 8,442.46 | 8,313.09 | 8,387.32 |
| 06/06/2022 | 8,411.02 | 8,411.63 | 8,272.8 | 8,377.24 |
| 06/07/2022 | 8,433.5 | 8,502.75 | 7,969.18 | 7,973.91 |
| 06/08/2022 | 8,004.56 | 8,151.43 | 7,941.88 | 8,080.76 |
| 06/09/2022 | 8,029.37 | 8,160.73 | 7,902.86 | 7,960.4 |
| 06/12/2022 | 7,955.75 | 8,028.21 | 7,900.13 | 7,915.62 |
| 06/13/2022 | 7,973.39 | 7,992.39 | 7,791.74 | 7,910.93 |
| 06/14/2022 | 7,930.77 | 8,002.63 | 7,893.06 | 7,988.29 |
| 06/15/2022 | 8,014.43 | 8,055.51 | 7,783.56 | 7,839.86 |
| 06/16/2022 | 7,852.49 | 7,998.77 | 7,819.13 | 7,962.54 |
| 06/19/2022 | 8,009.6 | 8,036.88 | 7,836.35 | 7,898.11 |
| 06/20/2022 | 7,954.7 | 8,057.38 | 7,923.55 | 8,044.05 |
| 06/21/2022 | 8,010.56 | 8,132.35 | 7,948.99 | 8,077.19 |
| 06/22/2022 | 8,090.81 | 8,169.95 | 8,021.35 | 8,031.66 |
| 06/23/2022 | 8,066.01 | 8,077.5 | 7,990.95 | 8,025.01 |
| 06/26/2022 | 7,843.69 | 8,092.14 | 7,801.69 | 8,074.93 |
| 06/27/2022 | 8,124.23 | 8,195.39 | 7,842.08 | 7,907.05 |
| 06/28/2022 | 7,893.66 | 7,915.9 | 7,668.97 | 7,668.97 |
| 06/29/2022 | 7,668.62 | 7,714.41 | 7,492.02 | 7,638.47 |
| 06/30/2022 | 7,681.92 | 7,829.76 | 7,637.77 | 7,726.02 |
| 07/03/2022 | 7,773.67 | 7,858.21 | 7,593.64 | 7,593.64 |
| 07/04/2022 | 7,664.22 | 7,675.52 | 7,413.9 | 7,450.2 |
| 07/05/2022 | 7,483.23 | 7,498.61 | 7,353.29 | 7,433.57 |
| 07/06/2022 | 7,474.24 | 7,511.79 | 7,377.36 | 7,497.03 |
| 07/07/2022 | 7,491.91 | 7,572.9 | 7,481.91 | 7,535.64 |
| 07/12/2022 | 7,546.87 | 7,546.87 | 7,329.74 | 7,376.39 |
| 07/13/2022 | 7,382.29 | 7,423.79 | 7,239.89 | 7,251.23 |
| 07/17/2022 | 7,363.2 | 7,551.03 | 7,363.2 | 7,551.03 |
| 07/18/2022 | 7,545.5 | 7,717.62 | 7,540.86 | 7,693.18 |
| 07/19/2022 | 7,733.78 | 7,852.21 | 7,694.98 | 7,852.21 |
| 07/20/2022 | 7,868.54 | 7,923.02 | 7,777.35 | 7,783.52 |
| 07/21/2022 | 7,841.26 | 7,873.68 | 7,702.74 | 7,744.73 |
| 07/24/2022 | 7,750.91 | 7,924.44 | 7,741.05 | 7,912.2 |
| 07/25/2022 | 7,988.81 | 8,096.93 | 7,959.39 | 7,995.47 |
| 07/26/2022 | 8,037.02 | 8,061.76 | 7,935.31 | 7,955.23 |
| 07/27/2022 | 8,028.51 | 8,091.72 | 7,995.81 | 8,020.32 |
| 07/28/2022 | 8,055.31 | 8,328.81 | 8,041.74 | 8,328.81 |
| 07/31/2022 | 8,375.76 | 8,539.84 | 8,375.76 | 8,511.41 |
| 08/01/2022 | 8,522.65 | 8,657.81 | 8,477.49 | 8,565.7 |
| 08/02/2022 | 8,613.81 | 8,680.79 | 8,613.81 | 8,678.57 |
| 08/03/2022 | 8,746.48 | 8,893.21 | 8,746.48 | 8,775.2 |
| 08/04/2022 | 8,799.39 | 8,828.84 | 8,630.47 | 8,741.2 |
| 08/07/2022 | 8,767.65 | 8,894.75 | 8,767.65 | 8,849.3 |
| 08/08/2022 | 8,825.91 | 8,932.04 | 8,773.56 | 8,898.35 |
| 08/09/2022 | 8,875.69 | 9,049.87 | 8,848.08 | 9,046.9 |
| 08/10/2022 | 9,083.11 | 9,293.89 | 9,047.91 | 9,147.87 |
| 08/11/2022 | 9,181.52 | 9,329.7 | 9,140.41 | 9,255.72 |
| 08/14/2022 | 9,291.02 | 9,351.27 | 9,076.68 | 9,128.82 |
| 08/15/2022 | 9,286.97 | 9,326.54 | 8,980.04 | 9,311.62 |
| 08/16/2022 | 9,352.7 | 9,392.83 | 9,283.56 | 9,377.93 |
| 08/17/2022 | 9,399.27 | 9,742.21 | 9,363.87 | 9,715.86 |
| 08/18/2022 | 9,721.52 | 9,828.56 | 9,619.56 | 9,680.26 |
| 08/21/2022 | 9,600.36 | 9,808.38 | 9,600.19 | 9,670.09 |
| 08/22/2022 | 9,675.35 | 9,932.32 | 9,675.35 | 9,904.57 |
| 08/23/2022 | 9,947 | 9,984.2 | 9,767.41 | 9,779.4 |
| 08/24/2022 | 9,820.02 | 9,995.05 | 9,820.02 | 9,928.13 |
| 08/25/2022 | 9,954.71 | 10,013.51 | 9,818.37 | 9,904.07 |
| 08/28/2022 | 9,887.64 | 10,177.14 | 9,856.36 | 10,147.77 |
| 08/30/2022 | 10,187.05 | 10,250.02 | 10,085.74 | 10,097.32 |
| 08/31/2022 | 10,068.15 | 10,068.15 | 9,784.61 | 9,784.85 |
| 09/01/2022 | 9,820.89 | 9,936.03 | 9,820.89 | 9,841.77 |
| 09/04/2022 | 9,882.85 | 9,997.37 | 9,880.45 | 9,925.7 |
| 09/05/2022 | 10,013.91 | 10,166.5 | 9,849.77 | 9,904.09 |
| 09/06/2022 | 9,910.29 | 10,019.19 | 9,756.72 | 9,999.9 |
| 09/07/2022 | 10,074.05 | 10,284.98 | 9,968.94 | 10,021.89 |
| 09/08/2022 | 10,093.93 | 10,178.77 | 10,013.62 | 10,035.95 |
| 09/11/2022 | 10,098.46 | 10,175.24 | 10,041.83 | 10,144.12 |
| 09/12/2022 | 10,159.08 | 10,282.7 | 9,754.39 | 9,754.39 |
| 09/13/2022 | 9,712.18 | 10,068.98 | 9,469.45 | 10,068.98 |
| 09/14/2022 | 10,098.01 | 10,234.38 | 9,960.23 | 9,967.06 |
| 09/15/2022 | 9,986.74 | 10,181.8 | 9,983.01 | 10,082.8 |
| 09/18/2022 | 10,115.9 | 10,166.41 | 9,631.26 | 9,631.26 |
| 09/19/2022 | 9,662 | 9,882.26 | 9,487.49 | 9,656.07 |
| 09/20/2022 | 9,697.82 | 9,895.45 | 9,644.59 | 9,666.25 |
| 09/21/2022 | 9,673.3 | 10,061.95 | 9,673.3 | 9,984.03 |
| 09/22/2022 | 10,005.62 | 10,013.77 | 9,842.78 | 9,950.43 |
| 09/25/2022 | 9,951.33 | 10,087.15 | 9,768.56 | 9,958.35 |
| 09/26/2022 | 10,004.04 | 10,107.52 | 9,917.31 | 9,932.45 |
| 09/27/2022 | 9,902.24 | 10,024.6 | 9,817.39 | 9,932.7 |
| 09/28/2022 | 10,003.34 | 10,038.28 | 9,452.7 | 9,719.19 |
| 09/29/2022 | 9,739.92 | 9,882.18 | 9,693.86 | 9,845.98 |
| 10/02/2022 | 9,954.66 | 10,370.77 | 9,954.66 | 10,365.83 |
| 10/03/2022 | 10,524.01 | 10,793.1 | 10,524.01 | 10,786.43 |
| 10/04/2022 | 10,829.17 | 10,954.3 | 10,645.25 | 10,813.4 |
| 10/05/2022 | 10,944.28 | 11,151.13 | 10,926.97 | 11,021.04 |
| 10/06/2022 | 11,099.22 | 11,302.34 | 11,099.22 | 11,219.57 |
| 10/09/2022 | 11,243.45 | 11,313.55 | 11,130.35 | 11,205.09 |
| 10/10/2022 | 11,231.88 | 11,272.56 | 11,116.57 | 11,127.21 |
| 10/11/2022 | 11,295.98 | 11,359.39 | 11,071.16 | 11,085.74 |
| 10/12/2022 | 11,127.12 | 11,270.98 | 11,068.67 | 11,134.2 |
| 10/13/2022 | 11,267.07 | 11,378.16 | 11,258.27 | 11,352.55 |
| 10/16/2022 | 11,530.87 | 12,113.51 | 11,450.73 | 12,113.51 |
| 10/17/2022 | 12,227.45 | 12,454.49 | 12,148.35 | 12,219.47 |
| 10/18/2022 | 12,246.53 | 12,560.95 | 12,246.53 | 12,414.39 |
| 10/19/2022 | 12,521.4 | 12,675.29 | 12,371.92 | 12,610.98 |
| 10/20/2022 | 12,710.43 | 12,840.73 | 12,591.61 | 12,785.95 |
| 10/23/2022 | 12,800.98 | 12,965.68 | 12,733.13 | 12,895.73 |
| 10/24/2022 | 12,919.09 | 12,935.72 | 12,529.03 | 12,676.18 |
| 10/25/2022 | 12,729.97 | 12,880.41 | 12,638.82 | 12,660.63 |
| 10/26/2022 | 12,716.34 | 12,721.48 | 12,470.42 | 12,623.39 |
| 10/27/2022 | 12,636.04 | 12,640.15 | 12,484.89 | 12,568.51 |
| 10/30/2022 | 12,610.23 | 12,960.38 | 12,610.23 | 12,930.28 |
| 10/31/2022 | 13,028 | 13,417.57 | 13,022.26 | 13,288.38 |
| 11/01/2022 | 13,322.18 | 13,424.06 | 13,210.81 | 13,347.42 |
| 11/02/2022 | 13,481.08 | 13,481.08 | 13,265.17 | 13,394.25 |
| 11/03/2022 | 13,403.14 | 13,816.95 | 13,365.96 | 13,759.96 |
| 11/06/2022 | 13,859.58 | 14,132.57 | 13,846.52 | 14,068.95 |
| 11/07/2022 | 14,147.31 | 14,464.99 | 13,937.86 | 14,310.48 |
| 11/08/2022 | 14,309.2 | 14,710.66 | 14,309.2 | 14,544.23 |
| 11/09/2022 | 14,552.74 | 15,049.02 | 14,402.02 | 14,774.32 |
| 11/10/2022 | 15,071.76 | 15,182.58 | 14,817.74 | 14,932.89 |
| 11/13/2022 | 14,951.24 | 15,645.52 | 14,929.21 | 15,606.51 |
| 11/14/2022 | 16,063.2 | 16,400.63 | 15,943.59 | 16,266.03 |
| 11/15/2022 | 16,611.93 | 17,003.54 | 16,536.51 | 16,719.02 |
| 11/16/2022 | 16,738.43 | 16,738.43 | 15,759.9 | 15,850.11 |
| 11/17/2022 | 15,336.63 | 15,651.89 | 15,322.02 | 15,536.36 |
| 11/20/2022 | 15,121.09 | 15,483.87 | 15,121.09 | 15,483.87 |
| 11/21/2022 | 15,325.13 | 16,574.53 | 15,325.13 | 16,574.53 |
| 11/22/2022 | 16,657.95 | 17,087.83 | 16,002.17 | 16,439.82 |
| 11/23/2022 | 16,506.78 | 16,532.99 | 15,883.64 | 16,090.56 |
| 11/24/2022 | 16,008.22 | 16,052.85 | 15,669.18 | 15,935.51 |
| 11/27/2022 | 16,095.93 | 16,286.7 | 15,689.77 | 16,130.63 |
| 11/28/2022 | 16,268.7 | 16,555.39 | 15,797.77 | 16,440.02 |
| 11/29/2022 | 16,070.65 | 16,350.33 | 16,040.56 | 16,206.79 |
| 11/30/2022 | 16,524.99 | 16,699.68 | 16,452.86 | 16,653.18 |
| 12/01/2022 | 16,744.29 | 16,766.66 | 16,402.64 | 16,557.69 |
| 12/04/2022 | 16,682.8 | 16,695.09 | 16,132.31 | 16,261.66 |
| 12/05/2022 | 16,287.7 | 16,572.78 | 16,101.2 | 16,415.8 |
| 12/06/2022 | 16,432.3 | 16,432.3 | 15,632.64 | 15,743.89 |
| 12/07/2022 | 15,648.28 | 15,727.15 | 15,110.58 | 15,531.5 |
| 12/08/2022 | 15,575.09 | 16,012.38 | 15,497.93 | 15,970.16 |
| 12/11/2022 | 16,046.99 | 16,623.94 | 16,025.59 | 16,402.23 |
| 12/12/2022 | 16,498.82 | 16,694.49 | 16,360.05 | 16,511.69 |
| 12/13/2022 | 16,586.76 | 16,634.3 | 15,792.27 | 15,835.96 |
| 12/14/2022 | 16,010.65 | 16,243.36 | 15,641.29 | 16,011.15 |
| 12/15/2022 | 16,040.24 | 16,149.25 | 15,868.12 | 16,149.25 |
| 12/18/2022 | 16,276.5 | 16,609.42 | 16,276.5 | 16,544.43 |
| 12/19/2022 | 16,589.29 | 16,816.45 | 16,413.13 | 16,806.39 |
| 12/20/2022 | 16,940.15 | 17,343.05 | 16,902.89 | 17,157.05 |
| 12/21/2022 | 17,233.91 | 17,481.81 | 17,059.18 | 17,238.37 |
| 12/22/2022 | 16,901.84 | 17,425.88 | 16,789 | 17,391.01 |
| 12/25/2022 | 17,664.48 | 17,745.75 | 17,384.27 | 17,478.46 |
| 12/26/2022 | 17,352.46 | 17,379.67 | 16,878.74 | 17,109.99 |
| 12/27/2022 | 17,107.56 | 17,217.81 | 16,661.05 | 16,950.15 |
| 12/28/2022 | 16,991.6 | 17,328.34 | 16,897.01 | 17,328.34 |
| 12/29/2022 | 17,434.09 | 17,740.34 | 17,434.09 | 17,476.92 |