XSTKR
BIST TEKIRDAG
15:10:11
51980.88 ₺
-551.27 (%-1.05)
Previous Close: 52532.15·
Volatility: 1.44
Day Low₺51806.27
Day High₺52563.06
Market Data
Week over week (WoW)
-5.95%
Month over month (MoM)
-1.48%
Year to date (YTD)
+13.96%
Year over year (YoY)
+59.86%
XSTKR: BIST TEKIRDAG Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,692.3365
CLOSE 6,681.4383
Low
LOW 2,831.05
High
HIGH 9,615.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3,875 | 3,960.81 | 3,875 | 3,930.56 |
| 01/02/2020 | 3,916.24 | 3,924.15 | 3,695.56 | 3,808.94 |
| 01/05/2020 | 3,783.9 | 3,783.9 | 3,632.52 | 3,647.87 |
| 01/06/2020 | 3,681.25 | 3,786.85 | 3,681.25 | 3,735.95 |
| 01/07/2020 | 3,648.45 | 3,747.57 | 3,601.82 | 3,714.49 |
| 01/08/2020 | 3,889.72 | 3,889.72 | 3,817.89 | 3,875.59 |
| 01/09/2020 | 3,886.06 | 4,020.32 | 3,857.04 | 3,920.23 |
| 01/12/2020 | 3,953.33 | 4,225.84 | 3,951.74 | 4,220.57 |
| 01/13/2020 | 4,275.05 | 4,349.88 | 4,124.49 | 4,270.63 |
| 01/14/2020 | 4,297.42 | 4,297.76 | 4,202.72 | 4,232.41 |
| 01/15/2020 | 4,257.94 | 4,382.61 | 4,252.13 | 4,300.54 |
| 01/16/2020 | 4,336.61 | 4,351.25 | 4,212.97 | 4,248.91 |
| 01/19/2020 | 4,280.78 | 4,327.82 | 4,263.56 | 4,327.72 |
| 01/20/2020 | 4,329.08 | 4,436.62 | 4,309.45 | 4,418.11 |
| 01/21/2020 | 4,472.36 | 4,522.47 | 4,383.43 | 4,455.24 |
| 01/22/2020 | 4,456.97 | 4,695.52 | 4,448.57 | 4,628.09 |
| 01/23/2020 | 4,670.9 | 4,955.47 | 4,659.2 | 4,906.5 |
| 01/26/2020 | 4,904.17 | 5,106.85 | 4,815.21 | 4,953.36 |
| 01/27/2020 | 5,017.84 | 5,069.77 | 4,854.04 | 4,855.15 |
| 01/28/2020 | 4,926.39 | 4,943.35 | 4,758.82 | 4,801.72 |
| 01/29/2020 | 4,765.61 | 4,789.27 | 4,510.85 | 4,689.21 |
| 01/30/2020 | 4,709.01 | 4,947.15 | 4,709.01 | 4,891.77 |
| 02/02/2020 | 4,915.25 | 4,971.29 | 4,796.8 | 4,892.37 |
| 02/03/2020 | 4,934.44 | 5,017.03 | 4,934.44 | 4,978.79 |
| 02/04/2020 | 5,011.47 | 5,124.84 | 4,992.27 | 5,105 |
| 02/05/2020 | 5,139.75 | 5,179.1 | 5,018.04 | 5,047.3 |
| 02/06/2020 | 5,061.68 | 5,099.45 | 4,972.59 | 5,002.99 |
| 02/09/2020 | 4,991.58 | 5,033.83 | 4,681.75 | 4,860.52 |
| 02/10/2020 | 4,889.6 | 4,955.59 | 4,777.71 | 4,928.57 |
| 02/11/2020 | 4,935.71 | 4,969.5 | 4,836.22 | 4,868.76 |
| 02/12/2020 | 4,899.34 | 4,984.92 | 4,874.46 | 4,971.44 |
| 02/13/2020 | 5,011.18 | 5,034.44 | 4,903.51 | 4,962.75 |
| 02/16/2020 | 4,997.34 | 5,018.48 | 4,941.94 | 4,968.13 |
| 02/17/2020 | 4,988.43 | 4,988.43 | 4,771.51 | 4,821.29 |
| 02/18/2020 | 4,868.74 | 4,906.61 | 4,732.9 | 4,784.6 |
| 02/19/2020 | 4,777.18 | 4,780.01 | 4,418.31 | 4,554.3 |
| 02/20/2020 | 4,530.08 | 4,693.15 | 4,393.05 | 4,647.18 |
| 02/23/2020 | 4,554.05 | 4,630.89 | 4,513.57 | 4,584.51 |
| 02/24/2020 | 4,634.62 | 4,691.45 | 4,548.52 | 4,601.1 |
| 02/25/2020 | 4,587.12 | 4,606.14 | 4,481.79 | 4,565.7 |
| 02/26/2020 | 4,538.72 | 4,586.99 | 4,315.76 | 4,351.27 |
| 02/27/2020 | 3,799.44 | 4,202.85 | 3,547.15 | 4,063.64 |
| 03/01/2020 | 4,153.23 | 4,323.66 | 4,133.52 | 4,264.92 |
| 03/02/2020 | 4,356.15 | 4,387.63 | 4,298.88 | 4,356.48 |
| 03/03/2020 | 4,352.27 | 4,383.45 | 4,246.56 | 4,268.67 |
| 03/04/2020 | 4,325.98 | 4,349.27 | 4,257.41 | 4,280.1 |
| 03/05/2020 | 4,316 | 4,341.48 | 4,142.98 | 4,262.32 |
| 03/08/2020 | 4,261.1 | 4,677.47 | 3,823.29 | 3,996.57 |
| 03/09/2020 | 4,214.97 | 4,312.28 | 3,648.26 | 3,650.56 |
| 03/10/2020 | 3,631.59 | 4,065.79 | 3,631.59 | 4,045.01 |
| 03/11/2020 | 4,093.35 | 4,456.76 | 3,567.64 | 4,019.88 |
| 03/12/2020 | 4,005.55 | 4,168.54 | 3,690.76 | 3,761.62 |
| 03/15/2020 | 3,786.76 | 3,843.7 | 3,395.99 | 3,397.57 |
| 03/16/2020 | 3,351.94 | 3,351.94 | 3,059.71 | 3,084.96 |
| 03/17/2020 | 2,873.07 | 3,117.33 | 2,831.05 | 2,944.18 |
| 03/18/2020 | 2,925.6 | 3,069.93 | 2,915.55 | 3,029.29 |
| 03/19/2020 | 3,114.27 | 3,287.16 | 3,087.18 | 3,286.28 |
| 03/22/2020 | 3,225.01 | 3,571.5 | 3,225.01 | 3,541.52 |
| 03/23/2020 | 3,756.15 | 3,893.55 | 3,719.21 | 3,893.55 |
| 03/24/2020 | 4,053.15 | 4,259.95 | 3,895.86 | 4,221.08 |
| 03/25/2020 | 4,220.04 | 4,594.88 | 4,100.99 | 4,541.84 |
| 03/26/2020 | 4,651.12 | 4,763.38 | 4,210.69 | 4,310.76 |
| 03/29/2020 | 4,347.6 | 4,437.94 | 3,959.33 | 4,003.68 |
| 03/30/2020 | 4,009.93 | 4,220.25 | 3,840.07 | 4,116.25 |
| 03/31/2020 | 4,076.47 | 4,222 | 3,954.45 | 3,975.36 |
| 04/01/2020 | 4,035.02 | 4,133.67 | 3,932.17 | 4,073.42 |
| 04/02/2020 | 4,076.61 | 4,120.92 | 3,970.84 | 3,986.95 |
| 04/05/2020 | 4,047.82 | 4,097.7 | 3,988.81 | 4,079.09 |
| 04/06/2020 | 4,127.63 | 4,234.62 | 4,030.72 | 4,055.56 |
| 04/07/2020 | 4,082.06 | 4,109.42 | 3,948.82 | 4,003.23 |
| 04/08/2020 | 4,074.7 | 4,233.74 | 4,013.81 | 4,127.29 |
| 04/09/2020 | 4,151.76 | 4,203.61 | 4,089.94 | 4,174.39 |
| 04/12/2020 | 4,210.93 | 4,293.65 | 4,203.95 | 4,240.66 |
| 04/13/2020 | 4,314.85 | 4,333.47 | 4,270.13 | 4,298.8 |
| 04/14/2020 | 4,346.27 | 4,346.27 | 4,087.98 | 4,201.86 |
| 04/15/2020 | 4,252.36 | 4,521 | 4,226.67 | 4,459.64 |
| 04/16/2020 | 4,599.18 | 4,663.21 | 4,420.77 | 4,502.29 |
| 04/19/2020 | 4,529.8 | 4,611.61 | 4,470.41 | 4,516.12 |
| 04/20/2020 | 4,607.52 | 4,821.1 | 4,509.63 | 4,801.15 |
| 04/21/2020 | 4,844.96 | 5,161.6 | 4,716.7 | 5,160.84 |
| 04/23/2020 | 5,320.12 | 5,628.64 | 5,320.12 | 5,617.61 |
| 04/26/2020 | 6,045.91 | 6,116 | 6,045.91 | 6,116 |
| 04/27/2020 | 6,580.24 | 6,645.64 | 6,263.32 | 6,575.29 |
| 04/28/2020 | 7,080.48 | 7,120.99 | 6,761.54 | 6,761.54 |
| 04/29/2020 | 6,259.09 | 6,265.72 | 6,135.88 | 6,183.35 |
| 05/03/2020 | 5,684.01 | 5,801.85 | 5,645.11 | 5,780.09 |
| 05/04/2020 | 5,400.22 | 6,299.07 | 5,400.22 | 6,273.77 |
| 05/05/2020 | 5,807.48 | 6,068.71 | 5,768.01 | 5,822.74 |
| 05/06/2020 | 5,609.13 | 5,931.53 | 5,439.64 | 5,697.31 |
| 05/07/2020 | 5,720.02 | 5,842.41 | 5,515.58 | 5,730.57 |
| 05/10/2020 | 6,140.49 | 6,165.79 | 6,098.54 | 6,098.54 |
| 05/11/2020 | 6,548.08 | 6,598.86 | 6,534.88 | 6,571.06 |
| 05/12/2020 | 7,066.67 | 7,110.44 | 6,789.96 | 7,092.78 |
| 05/13/2020 | 7,329.15 | 7,580 | 6,551.33 | 7,216.84 |
| 05/14/2020 | 7,255.74 | 7,274.82 | 6,978.84 | 7,103.01 |
| 05/17/2020 | 7,082.43 | 7,082.43 | 6,803.72 | 6,846.04 |
| 05/19/2020 | 6,874.17 | 7,009.17 | 6,591.89 | 6,825.84 |
| 05/20/2020 | 6,829.96 | 6,845.89 | 6,639.3 | 6,639.3 |
| 05/21/2020 | 6,636.27 | 6,774.35 | 6,525.77 | 6,706.94 |
| 05/26/2020 | 6,707.34 | 7,081.79 | 6,707.34 | 6,939.32 |
| 05/27/2020 | 6,948.9 | 7,033.83 | 6,626.59 | 7,030.04 |
| 05/28/2020 | 7,053.34 | 7,118.64 | 6,930.77 | 6,991.27 |
| 05/31/2020 | 7,011.53 | 7,076.1 | 6,864.86 | 6,908.85 |
| 06/01/2020 | 6,912.88 | 7,020.04 | 6,811.18 | 6,982.31 |
| 06/02/2020 | 7,025.98 | 7,361.66 | 6,916.75 | 7,335.83 |
| 06/03/2020 | 7,338.93 | 7,340.08 | 6,909.96 | 7,007.3 |
| 06/04/2020 | 7,016.08 | 7,030.49 | 6,883.48 | 6,901.75 |
| 06/07/2020 | 6,936.88 | 7,049.98 | 6,784.74 | 6,851.23 |
| 06/08/2020 | 6,879.06 | 6,909.87 | 6,676.82 | 6,781.15 |
| 06/09/2020 | 6,821.23 | 6,949.67 | 6,793.71 | 6,800.37 |
| 06/10/2020 | 6,764.88 | 6,949.16 | 6,722.96 | 6,860.86 |
| 06/11/2020 | 6,902.24 | 7,302.55 | 6,889.39 | 6,901.25 |
| 06/14/2020 | 6,998.91 | 7,105.99 | 6,957.5 | 7,005.06 |
| 06/15/2020 | 7,059.17 | 7,539.2 | 6,990.32 | 7,533.77 |
| 06/16/2020 | 7,546.25 | 8,012.55 | 7,447.33 | 7,826.08 |
| 06/17/2020 | 7,882.06 | 7,882.06 | 7,449.68 | 7,508.84 |
| 06/18/2020 | 7,519.46 | 7,536.26 | 7,226.51 | 7,259.38 |
| 06/21/2020 | 7,303.87 | 7,497.74 | 7,140.24 | 7,326.04 |
| 06/22/2020 | 7,349.96 | 7,445.56 | 7,270.72 | 7,336.64 |
| 06/23/2020 | 7,323.64 | 7,391.82 | 7,233.75 | 7,236.14 |
| 06/24/2020 | 7,245.9 | 7,335.89 | 7,136.14 | 7,236.62 |
| 06/25/2020 | 7,271.46 | 7,343.06 | 7,219.11 | 7,240.16 |
| 06/28/2020 | 7,246.27 | 7,301.62 | 7,229.42 | 7,258.48 |
| 06/29/2020 | 7,293.78 | 7,448.8 | 7,269.3 | 7,378.87 |
| 06/30/2020 | 7,390.89 | 7,437.71 | 7,294.02 | 7,294.02 |
| 07/01/2020 | 7,333.78 | 7,679.32 | 7,309.42 | 7,605.7 |
| 07/02/2020 | 7,617.92 | 7,852.44 | 7,538.1 | 7,659.65 |
| 07/05/2020 | 7,739.08 | 7,886.07 | 7,699.87 | 7,840.1 |
| 07/06/2020 | 7,866.9 | 7,924.71 | 7,488.66 | 7,791.17 |
| 07/07/2020 | 7,790.3 | 7,904.99 | 7,714.35 | 7,824.06 |
| 07/08/2020 | 7,898.95 | 7,948.32 | 7,558.18 | 7,564.24 |
| 07/09/2020 | 7,561.41 | 7,561.41 | 7,237.73 | 7,392.7 |
| 07/12/2020 | 7,499.03 | 7,597.16 | 7,461.23 | 7,597.16 |
| 07/13/2020 | 7,584.9 | 7,647.08 | 7,444.36 | 7,449.8 |
| 07/15/2020 | 7,527 | 7,808.19 | 7,490.86 | 7,718.31 |
| 07/16/2020 | 7,798.08 | 7,841.4 | 7,701 | 7,730.99 |
| 07/19/2020 | 7,758.56 | 8,025.74 | 7,728.26 | 7,968.52 |
| 07/20/2020 | 8,060.79 | 8,111.39 | 7,664.18 | 7,720.66 |
| 07/21/2020 | 7,754.87 | 7,798.87 | 7,566.35 | 7,607.53 |
| 07/22/2020 | 7,633.18 | 7,724.55 | 7,612.2 | 7,641.21 |
| 07/23/2020 | 7,589.54 | 7,869.01 | 7,554.64 | 7,743.81 |
| 07/26/2020 | 7,783.51 | 7,884.49 | 7,688 | 7,688 |
| 07/27/2020 | 7,694.07 | 7,707.41 | 7,349.79 | 7,349.79 |
| 07/28/2020 | 7,359.13 | 7,907.73 | 7,121.14 | 7,881.77 |
| 07/29/2020 | 8,097.21 | 8,286.96 | 7,773.14 | 7,789.23 |
| 08/03/2020 | 7,807.22 | 7,831.16 | 7,023.33 | 7,231.75 |
| 08/04/2020 | 7,242.29 | 7,755.64 | 6,949.4 | 7,755.64 |
| 08/05/2020 | 7,865.44 | 8,262.9 | 7,231.81 | 7,547.68 |
| 08/06/2020 | 7,546.47 | 7,777.02 | 6,993.6 | 7,565.56 |
| 08/09/2020 | 7,589.64 | 7,969.38 | 7,532.04 | 7,891.84 |
| 08/10/2020 | 7,924.02 | 8,013.12 | 7,629.43 | 7,756.84 |
| 08/11/2020 | 7,790.98 | 7,793.16 | 7,537.92 | 7,585.76 |
| 08/12/2020 | 7,615.69 | 8,155.88 | 7,615.69 | 7,974.23 |
| 08/13/2020 | 7,845.3 | 8,155.57 | 7,775.96 | 7,976.68 |
| 08/16/2020 | 7,696.28 | 7,863.14 | 7,511.88 | 7,511.88 |
| 08/17/2020 | 7,550.01 | 7,634.28 | 7,333.3 | 7,396.39 |
| 08/18/2020 | 7,405.73 | 7,502.96 | 7,238.08 | 7,257.89 |
| 08/19/2020 | 7,257.89 | 7,400.75 | 7,130.11 | 7,207.53 |
| 08/20/2020 | 7,272.17 | 7,368.04 | 7,182.85 | 7,226.72 |
| 08/23/2020 | 7,233.21 | 7,312.45 | 7,177.43 | 7,219.51 |
| 08/24/2020 | 7,229.29 | 7,352.75 | 7,059.92 | 7,104.2 |
| 08/25/2020 | 7,111.3 | 7,300.84 | 7,086.2 | 7,196.05 |
| 08/26/2020 | 7,204.73 | 7,284.26 | 7,182.11 | 7,191.4 |
| 08/27/2020 | 7,194.52 | 7,243.13 | 7,077.21 | 7,159.47 |
| 08/30/2020 | 7,237.48 | 7,394.58 | 7,132.62 | 7,280.41 |
| 08/31/2020 | 7,302.62 | 7,630.56 | 7,269.46 | 7,326.18 |
| 09/01/2020 | 7,364.04 | 7,374.27 | 7,153.57 | 7,153.57 |
| 09/02/2020 | 7,188.76 | 7,223.03 | 7,063.61 | 7,066.11 |
| 09/03/2020 | 7,067.32 | 7,142.77 | 6,978.77 | 7,011.68 |
| 09/06/2020 | 7,030.03 | 7,171.47 | 7,013.04 | 7,156.67 |
| 09/07/2020 | 7,213.73 | 7,306.52 | 7,085.1 | 7,207.85 |
| 09/08/2020 | 7,211.54 | 7,276.48 | 7,120.32 | 7,123.02 |
| 09/09/2020 | 7,163.05 | 7,255.64 | 7,136.56 | 7,230.17 |
| 09/10/2020 | 7,266.66 | 7,315.83 | 7,196.36 | 7,238.04 |
| 09/13/2020 | 7,283.24 | 7,352.21 | 7,254.05 | 7,313.29 |
| 09/14/2020 | 7,357.94 | 7,501.51 | 7,296.92 | 7,421.47 |
| 09/15/2020 | 7,476.77 | 7,689.57 | 7,476.77 | 7,585.04 |
| 09/16/2020 | 7,606.33 | 7,631.57 | 7,382.83 | 7,424.51 |
| 09/17/2020 | 7,498.27 | 7,498.54 | 7,352.96 | 7,424.1 |
| 09/20/2020 | 7,431.28 | 7,483.46 | 7,290.15 | 7,307.74 |
| 09/21/2020 | 7,330.43 | 7,446.32 | 7,311.76 | 7,414.05 |
| 09/22/2020 | 7,436.9 | 7,503.36 | 7,389.82 | 7,409.18 |
| 09/23/2020 | 7,365.56 | 7,435.28 | 7,278.99 | 7,385.83 |
| 09/24/2020 | 7,430.16 | 7,473.73 | 7,315.94 | 7,322.17 |
| 09/27/2020 | 7,352.29 | 7,364.5 | 7,224.3 | 7,227.97 |
| 09/28/2020 | 7,277.19 | 7,369.25 | 7,222.04 | 7,313.94 |
| 09/29/2020 | 7,342.9 | 7,418.58 | 7,288.17 | 7,399.89 |
| 09/30/2020 | 7,427.58 | 7,427.58 | 7,228.04 | 7,247.04 |
| 10/01/2020 | 7,259.48 | 7,327.53 | 7,225.03 | 7,268.76 |
| 10/04/2020 | 7,309.66 | 7,450.93 | 7,295.46 | 7,408.13 |
| 10/05/2020 | 7,495.67 | 7,569.06 | 7,449.55 | 7,506.1 |
| 10/06/2020 | 7,509.34 | 7,509.34 | 7,393.7 | 7,456.79 |
| 10/07/2020 | 7,482.47 | 7,616.3 | 7,418.14 | 7,577.18 |
| 10/08/2020 | 7,632.69 | 7,769.55 | 7,579.85 | 7,632.02 |
| 10/11/2020 | 7,667.18 | 7,839.26 | 7,651.46 | 7,765.63 |
| 10/12/2020 | 7,810.26 | 7,810.26 | 7,609.71 | 7,682.29 |
| 10/13/2020 | 7,708.94 | 7,746.58 | 7,644.12 | 7,680.7 |
| 10/14/2020 | 7,675.64 | 8,195.61 | 7,669.1 | 7,953.12 |
| 10/15/2020 | 8,015.48 | 8,025 | 7,787.04 | 7,793.11 |
| 10/18/2020 | 7,899.97 | 8,500.5 | 7,899.88 | 8,500.5 |
| 10/19/2020 | 8,480.14 | 8,950.18 | 8,458.03 | 8,588.88 |
| 10/20/2020 | 8,712.3 | 8,720.84 | 8,389.23 | 8,402.52 |
| 10/21/2020 | 8,420.75 | 8,775.05 | 8,376.71 | 8,622.17 |
| 10/22/2020 | 8,627.84 | 8,944.69 | 8,598.81 | 8,807.37 |
| 10/25/2020 | 8,872.79 | 9,372.39 | 8,779.54 | 9,170.88 |
| 10/26/2020 | 9,122.02 | 9,497.67 | 8,614.45 | 8,642.43 |
| 10/27/2020 | 8,742.65 | 8,776.05 | 8,504.73 | 8,526.16 |
| 10/29/2020 | 8,401.8 | 8,401.8 | 7,938.76 | 8,107.37 |
| 11/01/2020 | 8,185.41 | 8,627.76 | 8,107.77 | 8,399.38 |
| 11/02/2020 | 8,452.03 | 8,504.36 | 8,169.67 | 8,203.64 |
| 11/03/2020 | 8,251.68 | 8,872.52 | 8,251.68 | 8,867.96 |
| 11/04/2020 | 9,071 | 9,163.95 | 8,777.98 | 8,858.23 |
| 11/05/2020 | 8,878.77 | 9,055.02 | 8,820.28 | 8,845.84 |
| 11/08/2020 | 9,549.74 | 9,562.91 | 8,810.76 | 8,847.67 |
| 11/09/2020 | 8,910.47 | 9,372.26 | 8,761.26 | 9,241.38 |
| 11/10/2020 | 9,289.08 | 9,554.79 | 9,141.54 | 9,349.12 |
| 11/11/2020 | 9,363.11 | 9,388.59 | 8,821.47 | 8,886.45 |
| 11/12/2020 | 8,897.43 | 9,112.72 | 8,897.43 | 9,026.94 |
| 11/15/2020 | 9,094.3 | 9,273.28 | 9,023.04 | 9,042.21 |
| 11/16/2020 | 9,094.98 | 9,374.67 | 9,094.98 | 9,138.09 |
| 11/17/2020 | 9,227.12 | 9,229.38 | 9,001.87 | 9,036.43 |
| 11/18/2020 | 9,041.24 | 9,119.04 | 8,840.02 | 9,105.16 |
| 11/19/2020 | 9,138.22 | 9,305.59 | 9,070.8 | 9,150.13 |
| 11/22/2020 | 9,203.98 | 9,228.99 | 8,987.02 | 9,025.62 |
| 11/23/2020 | 9,074.15 | 9,100.38 | 8,898.6 | 8,948.49 |
| 11/24/2020 | 8,875.76 | 9,123.73 | 8,848.01 | 8,941.51 |
| 11/25/2020 | 8,900.61 | 9,180.23 | 8,894.59 | 9,065.45 |
| 11/26/2020 | 9,073.47 | 9,178.65 | 9,009.38 | 9,042.5 |
| 11/29/2020 | 9,017.43 | 9,611.98 | 9,017.43 | 9,343.05 |
| 11/30/2020 | 9,384.66 | 9,384.66 | 9,048.68 | 9,121.46 |
| 12/01/2020 | 9,178.23 | 9,211.53 | 8,994.19 | 9,025.32 |
| 12/02/2020 | 9,058.74 | 9,111.92 | 8,968.86 | 8,995.81 |
| 12/03/2020 | 8,979.82 | 9,221.86 | 8,960.73 | 8,992.43 |
| 12/06/2020 | 8,966.17 | 9,149.23 | 8,951.69 | 8,993.01 |
| 12/07/2020 | 9,039.89 | 9,183.04 | 9,031.43 | 9,035.55 |
| 12/08/2020 | 9,053.12 | 9,595.85 | 9,053.12 | 9,164.51 |
| 12/09/2020 | 9,179.42 | 9,406.2 | 9,083.76 | 9,180.41 |
| 12/10/2020 | 9,155.09 | 9,261.93 | 9,096.88 | 9,150.92 |
| 12/13/2020 | 9,302.8 | 9,468.63 | 9,216.1 | 9,343.59 |
| 12/14/2020 | 9,412.19 | 9,479.31 | 9,298.1 | 9,351.55 |
| 12/15/2020 | 9,402.75 | 9,427.07 | 9,112.94 | 9,183.85 |
| 12/16/2020 | 9,227.08 | 9,308.24 | 9,134.08 | 9,154.16 |
| 12/17/2020 | 9,159.75 | 9,203.94 | 9,125.34 | 9,129 |
| 12/20/2020 | 9,302.25 | 9,416.83 | 9,158.51 | 9,158.51 |
| 12/21/2020 | 9,178.76 | 9,271.39 | 9,144.6 | 9,230.59 |
| 12/22/2020 | 9,268.38 | 9,444.78 | 9,222.03 | 9,335.11 |
| 12/23/2020 | 9,384.98 | 9,602.96 | 9,361.12 | 9,473.97 |
| 12/24/2020 | 9,593.86 | 9,593.86 | 9,414.49 | 9,473.68 |
| 12/27/2020 | 9,531.62 | 9,615.39 | 9,470.52 | 9,472.46 |
| 12/28/2020 | 9,539.52 | 9,558.1 | 9,392.58 | 9,468.14 |
| 12/29/2020 | 9,486.57 | 9,573.58 | 9,415.71 | 9,417.25 |
| 12/30/2020 | 9,430.53 | 9,486.62 | 9,350.55 | 9,384.71 |