XUSIN
BIST SINAI
15:10:11
18190.19 ₺
-118.63 (%-0.65)
Previous Close: 18308.82·
Volatility: 0.89
Day Low₺18099.43
Day High₺18262.97
Market Data
Week over week (WoW)
+2.44%
Month over month (MoM)
+0.58%
Year to date (YTD)
+29.81%
Year over year (YoY)
+52.52%
XUSIN: BIST SINAI Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,026.2669
CLOSE 5,034.8901
Low
LOW 3,219.53
High
HIGH 9,070.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3,425.95 | 3,525.02 | 3,414.63 | 3,525.02 |
| 01/03/2022 | 3,549.29 | 3,619.58 | 3,523.04 | 3,587.93 |
| 01/04/2022 | 3,595.67 | 3,658.82 | 3,569.82 | 3,657.45 |
| 01/05/2022 | 3,640.31 | 3,683.79 | 3,599.24 | 3,648.74 |
| 01/06/2022 | 3,667.48 | 3,693.91 | 3,622.29 | 3,676.23 |
| 01/09/2022 | 3,694.91 | 3,734.45 | 3,690.29 | 3,690.29 |
| 01/10/2022 | 3,711.67 | 3,732.34 | 3,650.64 | 3,706.2 |
| 01/11/2022 | 3,750.32 | 3,767.4 | 3,711.62 | 3,731.08 |
| 01/12/2022 | 3,720.94 | 3,777.85 | 3,714.7 | 3,749.69 |
| 01/13/2022 | 3,752.67 | 3,776.62 | 3,715.89 | 3,757.09 |
| 01/16/2022 | 3,774.95 | 3,791.32 | 3,743.33 | 3,743.33 |
| 01/17/2022 | 3,737.02 | 3,745.2 | 3,549.91 | 3,549.91 |
| 01/18/2022 | 3,538.76 | 3,657.82 | 3,500.03 | 3,648 |
| 01/19/2022 | 3,674.14 | 3,688.09 | 3,544.98 | 3,591.06 |
| 01/20/2022 | 3,580.5 | 3,605.17 | 3,538.32 | 3,579.46 |
| 01/23/2022 | 3,565.66 | 3,571.87 | 3,384.32 | 3,385.79 |
| 01/24/2022 | 3,407.7 | 3,446.86 | 3,316.36 | 3,431.26 |
| 01/25/2022 | 3,436.66 | 3,487.48 | 3,429.3 | 3,429.6 |
| 01/26/2022 | 3,381.69 | 3,494.4 | 3,365.56 | 3,494.4 |
| 01/27/2022 | 3,512.01 | 3,538.87 | 3,461.59 | 3,476.47 |
| 01/30/2022 | 3,514.87 | 3,525.66 | 3,494.13 | 3,497.29 |
| 01/31/2022 | 3,514.52 | 3,559.46 | 3,508.02 | 3,522.45 |
| 02/01/2022 | 3,541.71 | 3,547.81 | 3,471.44 | 3,477.06 |
| 02/02/2022 | 3,470.74 | 3,502.15 | 3,400.02 | 3,415.33 |
| 02/03/2022 | 3,436.9 | 3,447.02 | 3,377.31 | 3,395.75 |
| 02/06/2022 | 3,398.3 | 3,512.28 | 3,345.92 | 3,512.28 |
| 02/07/2022 | 3,517.72 | 3,550.73 | 3,486.84 | 3,530.55 |
| 02/08/2022 | 3,555.48 | 3,611.2 | 3,546.87 | 3,608.52 |
| 02/09/2022 | 3,623.75 | 3,632.35 | 3,589.34 | 3,600.98 |
| 02/10/2022 | 3,570.5 | 3,620.1 | 3,519.94 | 3,613.01 |
| 02/13/2022 | 3,567.72 | 3,567.72 | 3,470.62 | 3,504.97 |
| 02/14/2022 | 3,516.96 | 3,593.99 | 3,514.31 | 3,563.98 |
| 02/15/2022 | 3,587.79 | 3,606.01 | 3,567.48 | 3,577.05 |
| 02/16/2022 | 3,592.57 | 3,612.37 | 3,527.08 | 3,527.13 |
| 02/17/2022 | 3,553.15 | 3,565.34 | 3,510.29 | 3,554.04 |
| 02/20/2022 | 3,582.96 | 3,603.41 | 3,528.06 | 3,569.99 |
| 02/21/2022 | 3,522.71 | 3,547.04 | 3,460.13 | 3,515.02 |
| 02/22/2022 | 3,552.97 | 3,606.27 | 3,552.97 | 3,558.86 |
| 02/23/2022 | 3,453.34 | 3,453.34 | 3,219.53 | 3,270.85 |
| 02/24/2022 | 3,336.58 | 3,504.57 | 3,320.29 | 3,487.75 |
| 02/27/2022 | 3,439.52 | 3,525.88 | 3,424.07 | 3,497.18 |
| 02/28/2022 | 3,539.44 | 3,575.17 | 3,501.86 | 3,560.98 |
| 03/01/2022 | 3,573.95 | 3,626.01 | 3,542.16 | 3,589.3 |
| 03/02/2022 | 3,632.65 | 3,723.92 | 3,632.65 | 3,671.36 |
| 03/03/2022 | 3,660.57 | 3,681.51 | 3,609.6 | 3,614.19 |
| 03/06/2022 | 3,606.94 | 3,663.68 | 3,583.24 | 3,636.94 |
| 03/07/2022 | 3,631.9 | 3,700.92 | 3,631.13 | 3,663.06 |
| 03/08/2022 | 3,713.44 | 3,733.92 | 3,676.86 | 3,683.84 |
| 03/09/2022 | 3,699.6 | 3,740.98 | 3,674.88 | 3,714.16 |
| 03/10/2022 | 3,716.87 | 3,729.78 | 3,693.03 | 3,699.73 |
| 03/13/2022 | 3,724.01 | 3,764.55 | 3,718.23 | 3,752.33 |
| 03/14/2022 | 3,753.37 | 3,769.56 | 3,728.74 | 3,728.75 |
| 03/15/2022 | 3,753.35 | 3,771.85 | 3,733.96 | 3,744.94 |
| 03/16/2022 | 3,774.45 | 3,841.8 | 3,774.45 | 3,840.02 |
| 03/17/2022 | 3,860.62 | 3,880.66 | 3,843.16 | 3,853.13 |
| 03/20/2022 | 3,889.9 | 3,916.19 | 3,874.76 | 3,911.79 |
| 03/21/2022 | 3,825.46 | 3,907.95 | 3,811.07 | 3,907.95 |
| 03/22/2022 | 3,920.6 | 3,939.66 | 3,877.89 | 3,907.3 |
| 03/23/2022 | 3,915.16 | 3,941.63 | 3,897.89 | 3,905.81 |
| 03/24/2022 | 3,914.24 | 3,930.9 | 3,900.78 | 3,907.05 |
| 03/27/2022 | 3,909.61 | 3,922.28 | 3,883.08 | 3,890.07 |
| 03/28/2022 | 3,907.08 | 3,933.76 | 3,887.81 | 3,897.58 |
| 03/29/2022 | 3,915.93 | 3,935.1 | 3,905.04 | 3,912.11 |
| 03/30/2022 | 3,920.28 | 3,942.58 | 3,907.38 | 3,927.93 |
| 03/31/2022 | 3,941.24 | 3,987.16 | 3,930.27 | 3,982.7 |
| 04/03/2022 | 4,006.08 | 4,109.07 | 4,006.08 | 4,109.07 |
| 04/04/2022 | 4,120.73 | 4,155.81 | 4,093.22 | 4,133.3 |
| 04/05/2022 | 4,135.18 | 4,174.16 | 4,112.48 | 4,125.96 |
| 04/06/2022 | 4,144.72 | 4,177.28 | 4,144.72 | 4,149.91 |
| 04/07/2022 | 4,167.49 | 4,185.6 | 4,150.42 | 4,182.27 |
| 04/10/2022 | 4,197.24 | 4,234.91 | 4,183.43 | 4,228.29 |
| 04/11/2022 | 4,234.55 | 4,271.86 | 4,199.66 | 4,254.58 |
| 04/12/2022 | 4,296.55 | 4,335.65 | 4,234.72 | 4,276.45 |
| 04/13/2022 | 4,307.02 | 4,319.92 | 4,283.55 | 4,297.17 |
| 04/14/2022 | 4,300.9 | 4,328.01 | 4,293.45 | 4,324.33 |
| 04/17/2022 | 4,340.9 | 4,355.79 | 4,327.84 | 4,344.55 |
| 04/18/2022 | 4,366.75 | 4,388.15 | 4,318.81 | 4,368.94 |
| 04/19/2022 | 4,377.21 | 4,389.78 | 4,339.62 | 4,371.89 |
| 04/20/2022 | 4,380.48 | 4,425.55 | 4,380.48 | 4,409.58 |
| 04/21/2022 | 4,401.3 | 4,412.75 | 4,243.08 | 4,255.73 |
| 04/24/2022 | 4,251.87 | 4,273.54 | 4,147.6 | 4,242.13 |
| 04/25/2022 | 4,270.9 | 4,291.72 | 4,092.3 | 4,119.86 |
| 04/26/2022 | 4,121.36 | 4,181.76 | 4,079.56 | 4,180.55 |
| 04/27/2022 | 4,194.94 | 4,220.26 | 4,134.8 | 4,134.8 |
| 04/28/2022 | 4,152.38 | 4,189.38 | 4,132.17 | 4,179.23 |
| 05/04/2022 | 4,242.68 | 4,316.59 | 4,242.68 | 4,280.99 |
| 05/05/2022 | 4,272.84 | 4,306.94 | 4,231.94 | 4,296.44 |
| 05/08/2022 | 4,307.32 | 4,343.63 | 4,272.47 | 4,319.41 |
| 05/09/2022 | 4,333.65 | 4,370.3 | 4,328.53 | 4,358.55 |
| 05/10/2022 | 4,371.1 | 4,378.73 | 4,268.27 | 4,316.94 |
| 05/11/2022 | 4,277.35 | 4,277.35 | 4,147.57 | 4,192.22 |
| 05/12/2022 | 4,233.98 | 4,267.96 | 4,202.66 | 4,260.55 |
| 05/15/2022 | 4,263.4 | 4,282.08 | 4,215.03 | 4,215.03 |
| 05/16/2022 | 4,235.88 | 4,252.14 | 4,188.66 | 4,214.09 |
| 05/17/2022 | 4,208.22 | 4,249.3 | 4,188.38 | 4,194.13 |
| 05/19/2022 | 4,188.83 | 4,202.84 | 4,126.79 | 4,126.79 |
| 05/22/2022 | 4,167.7 | 4,179.43 | 4,075.21 | 4,141.11 |
| 05/23/2022 | 4,161.22 | 4,185.56 | 4,135.8 | 4,153.68 |
| 05/24/2022 | 4,181.21 | 4,222.73 | 4,168.56 | 4,215.3 |
| 05/25/2022 | 4,224.75 | 4,283.66 | 4,223.3 | 4,275.3 |
| 05/26/2022 | 4,284.05 | 4,329.85 | 4,264.93 | 4,273.75 |
| 05/29/2022 | 4,323.4 | 4,429.81 | 4,314.2 | 4,409.96 |
| 05/30/2022 | 4,436.76 | 4,466.92 | 4,423.6 | 4,449.77 |
| 05/31/2022 | 4,464.22 | 4,517.47 | 4,464.2 | 4,492.41 |
| 06/01/2022 | 4,506.4 | 4,559.34 | 4,488 | 4,556.06 |
| 06/02/2022 | 4,573.98 | 4,601.01 | 4,557.94 | 4,581.52 |
| 06/05/2022 | 4,605.3 | 4,663.95 | 4,605.3 | 4,642.5 |
| 06/06/2022 | 4,650.43 | 4,663.5 | 4,602.96 | 4,641.38 |
| 06/07/2022 | 4,663.82 | 4,711.81 | 4,461.19 | 4,474.06 |
| 06/08/2022 | 4,480.77 | 4,531.58 | 4,431.9 | 4,510.41 |
| 06/09/2022 | 4,487.46 | 4,545.38 | 4,438.9 | 4,461.48 |
| 06/12/2022 | 4,457.52 | 4,473.94 | 4,358.66 | 4,363.77 |
| 06/13/2022 | 4,390.15 | 4,406.71 | 4,320.42 | 4,355.93 |
| 06/14/2022 | 4,367.85 | 4,390.15 | 4,352.62 | 4,372 |
| 06/15/2022 | 4,385.4 | 4,413.93 | 4,286.97 | 4,303.29 |
| 06/16/2022 | 4,315.54 | 4,353.45 | 4,297.53 | 4,350.11 |
| 06/19/2022 | 4,372.7 | 4,381.17 | 4,291.09 | 4,320.16 |
| 06/20/2022 | 4,348.57 | 4,397.11 | 4,337.4 | 4,390.52 |
| 06/21/2022 | 4,386.8 | 4,389.6 | 4,345.06 | 4,365.2 |
| 06/22/2022 | 4,369.16 | 4,400.88 | 4,321.67 | 4,332.01 |
| 06/23/2022 | 4,348.47 | 4,379.17 | 4,315.88 | 4,353.94 |
| 06/26/2022 | 4,330.4 | 4,368.23 | 4,241.71 | 4,341.74 |
| 06/27/2022 | 4,372.58 | 4,391.8 | 4,235.15 | 4,269.33 |
| 06/28/2022 | 4,269.65 | 4,269.65 | 4,121.1 | 4,122.51 |
| 06/29/2022 | 4,118.5 | 4,151.95 | 4,038.11 | 4,129.29 |
| 06/30/2022 | 4,140.37 | 4,195.32 | 4,121.05 | 4,178.63 |
| 07/03/2022 | 4,202.1 | 4,227.24 | 4,104.03 | 4,104.03 |
| 07/04/2022 | 4,130.96 | 4,142.5 | 4,020.66 | 4,043.26 |
| 07/05/2022 | 4,068.1 | 4,089.16 | 4,025.41 | 4,082.35 |
| 07/06/2022 | 4,087.35 | 4,096.09 | 4,059.56 | 4,096.09 |
| 07/07/2022 | 4,098.43 | 4,130.93 | 4,091.67 | 4,123.58 |
| 07/12/2022 | 4,125.7 | 4,125.7 | 4,042.58 | 4,066.98 |
| 07/13/2022 | 4,070.14 | 4,092.96 | 4,019.73 | 4,030.12 |
| 07/17/2022 | 4,064.65 | 4,158.04 | 4,064.65 | 4,158.04 |
| 07/18/2022 | 4,157.39 | 4,218.92 | 4,150.07 | 4,218.03 |
| 07/19/2022 | 4,236.81 | 4,279.24 | 4,230.72 | 4,278.89 |
| 07/20/2022 | 4,285.93 | 4,297.48 | 4,246.68 | 4,248.12 |
| 07/21/2022 | 4,271.8 | 4,293.73 | 4,225.67 | 4,253.54 |
| 07/24/2022 | 4,261.15 | 4,319.12 | 4,261.15 | 4,307.74 |
| 07/25/2022 | 4,330.15 | 4,355.22 | 4,292.3 | 4,293.96 |
| 07/26/2022 | 4,311.83 | 4,319.49 | 4,268.1 | 4,277.87 |
| 07/27/2022 | 4,318.23 | 4,339.11 | 4,293.66 | 4,305.75 |
| 07/28/2022 | 4,315.89 | 4,402.61 | 4,307.28 | 4,402.59 |
| 07/31/2022 | 4,420.77 | 4,493.25 | 4,420.77 | 4,488.01 |
| 08/01/2022 | 4,493.78 | 4,534.52 | 4,471.2 | 4,483.61 |
| 08/02/2022 | 4,508.41 | 4,531.08 | 4,508.41 | 4,531.08 |
| 08/03/2022 | 4,559.8 | 4,620.57 | 4,559.8 | 4,596.8 |
| 08/04/2022 | 4,609.41 | 4,621.6 | 4,549.15 | 4,587.43 |
| 08/07/2022 | 4,601.73 | 4,679.22 | 4,601.73 | 4,670.83 |
| 08/08/2022 | 4,674.23 | 4,694.67 | 4,629.22 | 4,660.69 |
| 08/09/2022 | 4,634.48 | 4,693.76 | 4,593.37 | 4,693.54 |
| 08/10/2022 | 4,720.57 | 4,762.85 | 4,680.13 | 4,704.46 |
| 08/11/2022 | 4,709.14 | 4,752.46 | 4,689.08 | 4,715.31 |
| 08/14/2022 | 4,733.33 | 4,750.24 | 4,684.69 | 4,691.93 |
| 08/15/2022 | 4,695.05 | 4,737.09 | 4,567.21 | 4,737.09 |
| 08/16/2022 | 4,756.66 | 4,777.2 | 4,743.48 | 4,765.47 |
| 08/17/2022 | 4,779.9 | 4,898.89 | 4,758.7 | 4,885.27 |
| 08/18/2022 | 4,893.83 | 4,954.17 | 4,873.36 | 4,918.6 |
| 08/21/2022 | 4,920.66 | 4,986.06 | 4,911.1 | 4,944.78 |
| 08/22/2022 | 4,954.14 | 5,004.26 | 4,954.14 | 4,985.81 |
| 08/23/2022 | 5,000.47 | 5,012.08 | 4,895.05 | 4,900.05 |
| 08/24/2022 | 4,911.62 | 5,002.71 | 4,911.62 | 4,967.06 |
| 08/25/2022 | 4,982.74 | 5,029.36 | 4,936.47 | 4,998.97 |
| 08/28/2022 | 5,001.34 | 5,062.89 | 4,977.51 | 5,052.07 |
| 08/30/2022 | 5,070.9 | 5,091.88 | 5,058.1 | 5,068.49 |
| 08/31/2022 | 5,063.91 | 5,064.09 | 4,979.06 | 4,979.54 |
| 09/01/2022 | 5,002.22 | 5,049.29 | 5,002.22 | 5,036.62 |
| 09/04/2022 | 5,054.67 | 5,189.16 | 5,054.67 | 5,172.6 |
| 09/05/2022 | 5,198.4 | 5,308.49 | 5,111.91 | 5,194.08 |
| 09/06/2022 | 5,205.37 | 5,206.76 | 5,109.39 | 5,186.5 |
| 09/07/2022 | 5,218.03 | 5,315.48 | 5,191.66 | 5,219.22 |
| 09/08/2022 | 5,257.76 | 5,342.78 | 5,246.44 | 5,288.53 |
| 09/11/2022 | 5,316.94 | 5,412.23 | 5,307.09 | 5,390.18 |
| 09/12/2022 | 5,409.87 | 5,450.4 | 5,096.38 | 5,096.38 |
| 09/13/2022 | 5,088.64 | 5,235.35 | 4,943.14 | 5,235.35 |
| 09/14/2022 | 5,254.76 | 5,343.94 | 5,182.2 | 5,194.75 |
| 09/15/2022 | 5,202.36 | 5,296.44 | 5,200.99 | 5,267.06 |
| 09/18/2022 | 5,284.84 | 5,317.05 | 5,063.28 | 5,063.28 |
| 09/19/2022 | 5,093.33 | 5,178.8 | 5,010.43 | 5,161.89 |
| 09/20/2022 | 5,162.32 | 5,212.61 | 5,129.05 | 5,158.62 |
| 09/21/2022 | 5,165.77 | 5,304.09 | 5,160.13 | 5,273.65 |
| 09/22/2022 | 5,292.79 | 5,313.83 | 5,252.66 | 5,288.08 |
| 09/25/2022 | 5,287.62 | 5,350.31 | 5,240.89 | 5,286.99 |
| 09/26/2022 | 5,301.06 | 5,341.7 | 5,260.42 | 5,272.23 |
| 09/27/2022 | 5,267.39 | 5,297.1 | 5,191.68 | 5,213.55 |
| 09/28/2022 | 5,247.29 | 5,276.5 | 4,977.73 | 5,121.32 |
| 09/29/2022 | 5,131.58 | 5,193.13 | 5,099.2 | 5,178.48 |
| 10/02/2022 | 5,193.55 | 5,424.77 | 5,193.55 | 5,424.31 |
| 10/03/2022 | 5,471.92 | 5,577.95 | 5,461.23 | 5,562.24 |
| 10/04/2022 | 5,606.87 | 5,652.3 | 5,534.05 | 5,601.64 |
| 10/05/2022 | 5,656.63 | 5,744.88 | 5,635.34 | 5,695.31 |
| 10/06/2022 | 5,714 | 5,791.69 | 5,707.67 | 5,763.49 |
| 10/09/2022 | 5,773.41 | 5,822.36 | 5,755.04 | 5,793.13 |
| 10/10/2022 | 5,807.27 | 5,824.35 | 5,764.57 | 5,767.25 |
| 10/11/2022 | 5,774.75 | 5,817.58 | 5,699.39 | 5,702.37 |
| 10/12/2022 | 5,718.42 | 5,773.56 | 5,688.56 | 5,735.07 |
| 10/13/2022 | 5,776.49 | 5,853.02 | 5,776.49 | 5,830.77 |
| 10/16/2022 | 5,854.19 | 6,033.15 | 5,850.63 | 6,023 |
| 10/17/2022 | 6,035.74 | 6,085.47 | 5,993.18 | 6,030.29 |
| 10/18/2022 | 6,044.35 | 6,101.03 | 6,044.35 | 6,046.34 |
| 10/19/2022 | 6,064.84 | 6,132.01 | 6,035.35 | 6,101.39 |
| 10/20/2022 | 6,114.7 | 6,219.7 | 6,089.85 | 6,209.46 |
| 10/23/2022 | 6,231.57 | 6,373.19 | 6,231.57 | 6,347.6 |
| 10/24/2022 | 6,356.33 | 6,388.86 | 6,227.07 | 6,285.9 |
| 10/25/2022 | 6,301.37 | 6,358.99 | 6,299.48 | 6,341.9 |
| 10/26/2022 | 6,349.54 | 6,371.29 | 6,275.35 | 6,321.75 |
| 10/27/2022 | 6,322.59 | 6,345.81 | 6,277.78 | 6,313.19 |
| 10/30/2022 | 6,323.74 | 6,484.92 | 6,323.74 | 6,481.18 |
| 10/31/2022 | 6,490.63 | 6,642.73 | 6,490.63 | 6,611.42 |
| 11/01/2022 | 6,620.8 | 6,667.05 | 6,574.27 | 6,645.55 |
| 11/02/2022 | 6,657.25 | 6,758.74 | 6,618.63 | 6,737.97 |
| 11/03/2022 | 6,803.32 | 6,969.82 | 6,803.32 | 6,943.72 |
| 11/06/2022 | 6,955.4 | 7,110.21 | 6,955.4 | 7,096.61 |
| 11/07/2022 | 7,102.33 | 7,181.51 | 7,056.11 | 7,085.09 |
| 11/08/2022 | 7,085.34 | 7,202.27 | 7,017.83 | 7,087.16 |
| 11/09/2022 | 7,081.51 | 7,304.71 | 7,062.38 | 7,233.32 |
| 11/10/2022 | 7,353.76 | 7,377.01 | 7,210.6 | 7,266.45 |
| 11/13/2022 | 7,288.03 | 7,551.9 | 7,282.99 | 7,550.1 |
| 11/14/2022 | 7,652.04 | 7,785.76 | 7,538.05 | 7,737.87 |
| 11/15/2022 | 7,838.6 | 7,977.52 | 7,761.31 | 7,857.27 |
| 11/16/2022 | 7,882.37 | 7,882.37 | 7,446.31 | 7,578.14 |
| 11/17/2022 | 7,432.06 | 7,560.6 | 7,422.73 | 7,521.17 |
| 11/20/2022 | 7,409.72 | 7,528.44 | 7,406.21 | 7,528.44 |
| 11/21/2022 | 7,458.97 | 7,946.16 | 7,458.97 | 7,946.16 |
| 11/22/2022 | 7,982.37 | 8,150.11 | 7,794.61 | 8,053.93 |
| 11/23/2022 | 8,087.35 | 8,162.74 | 7,927.06 | 8,068.77 |
| 11/24/2022 | 8,085.4 | 8,153.84 | 7,980.14 | 8,086.73 |
| 11/27/2022 | 8,131.99 | 8,210.44 | 7,979.44 | 8,149.96 |
| 11/28/2022 | 8,164.5 | 8,313.21 | 7,942.4 | 8,259.23 |
| 11/29/2022 | 8,131.72 | 8,284.49 | 8,131.72 | 8,284.49 |
| 11/30/2022 | 8,377.55 | 8,481.07 | 8,341.05 | 8,432.51 |
| 12/01/2022 | 8,456.08 | 8,462.21 | 8,245.84 | 8,332.5 |
| 12/04/2022 | 8,379.45 | 8,402.76 | 8,162.53 | 8,269.59 |
| 12/05/2022 | 8,240.3 | 8,370.55 | 8,154.3 | 8,340.06 |
| 12/06/2022 | 8,317.25 | 8,339.8 | 7,960.94 | 8,022.12 |
| 12/07/2022 | 8,011.92 | 8,047.32 | 7,779.91 | 7,992.67 |
| 12/08/2022 | 8,021.54 | 8,248.71 | 8,016.02 | 8,238.99 |
| 12/11/2022 | 8,329.14 | 8,579.85 | 8,329.14 | 8,530.44 |
| 12/12/2022 | 8,540.34 | 8,712.61 | 8,498.54 | 8,651.86 |
| 12/13/2022 | 8,682.25 | 8,690.23 | 8,291.04 | 8,324 |
| 12/14/2022 | 8,452.79 | 8,572.55 | 8,232.26 | 8,456.99 |
| 12/15/2022 | 8,471.44 | 8,512.91 | 8,367.99 | 8,498.03 |
| 12/18/2022 | 8,561.8 | 8,657.18 | 8,532.66 | 8,647.85 |
| 12/19/2022 | 8,647.66 | 8,783.94 | 8,598.02 | 8,764.53 |
| 12/20/2022 | 8,802.2 | 8,951.99 | 8,790.37 | 8,873.56 |
| 12/21/2022 | 8,910.7 | 9,027.26 | 8,857.3 | 8,934.61 |
| 12/22/2022 | 8,827.53 | 8,929.23 | 8,790.07 | 8,927.38 |
| 12/25/2022 | 9,026.18 | 9,070.28 | 8,950.46 | 8,995.2 |
| 12/26/2022 | 9,004.15 | 9,004.37 | 8,807.84 | 8,819.17 |
| 12/27/2022 | 8,831.96 | 8,834.98 | 8,513.95 | 8,636.63 |
| 12/28/2022 | 8,634.65 | 8,822.11 | 8,613.53 | 8,822.11 |
| 12/29/2022 | 8,869.5 | 8,959.74 | 8,859.75 | 8,904.28 |