Dark

CHIE
Global X MSCI China Energy ETF
stock NYSE

Inactive

Feb 16, 2024

16.39USD-0.183%(-0.03)2,905

Pre-market

0.00USD-100.000%(-16.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	16.4300	16.4300	16.2300	16.3900	-0.183%	2,905	0.000%
2024-02-15	16.4691	16.4691	16.2800	16.4200	+0.551%	2,328	-0.183%
2024-02-14	16.4700	16.4700	16.2600	16.3300	-0.403%	3,207	+0.367%
2024-02-13	16.3450	16.4150	16.3450	16.3960	+0.713%	2,862	-0.037%
2024-02-12	16.3900	16.3900	16.2500	16.2800	-0.731%	2,396	+0.676%
2024-02-09	16.3600	16.4186	16.3561	16.3999	+0.244%	1,355	-0.060%
2024-02-08	16.2700	16.3700	16.2500	16.3600	+0.069%	3,439	+0.183%
2024-02-07	16.3600	16.4550	16.3400	16.3488	-0.291%	6,248	+0.252%
2024-02-06	16.4700	16.4700	16.3900	16.3965	+0.346%	2,949	-0.040%
2024-02-05	16.4800	16.4900	16.3400	16.3400	-0.122%	4,904	+0.306%
2024-02-02	16.2300	16.4300	16.2000	16.3600	-0.235%	11,385	+0.183%
2024-02-01	16.4367	16.4499	16.3985	16.3985	+0.325%	560	-0.052%
2024-01-31	16.4201	16.4400	16.2050	16.3453	-0.272%	2,847	+0.273%
2024-01-30	16.3200	16.4600	16.3100	16.3899	-0.848%	4,581	+0.001%
2024-01-29	16.5900	16.5900	16.4000	16.5300	-0.141%	6,082	-0.847%
2024-01-26	16.4800	16.5999	16.4800	16.5533	+0.873%	7,712	-0.987%
2024-01-25	16.2300	16.4600	16.2200	16.4100	+2.691%	10,359	-0.122%
2024-01-24	15.7100	16.1200	15.7100	15.9800	+4.581%	22,584	+2.566%
2024-01-23	15.2300	15.3700	15.1900	15.2800	+1.555%	14,852	+7.264%
2024-01-22	15.2300	15.2300	14.9000	15.0461	-2.527%	26,029	+8.932%
2024-01-19	15.5199	15.5199	15.2500	15.4362	-1.050%	65,379	+6.179%
2024-01-18	15.6400	15.7250	15.6000	15.6000	-0.574%	1,801	+5.064%
2024-01-17	15.8200	15.8400	15.6900	15.6900	-1.415%	2,725	+4.461%
2024-01-16	16.0000	16.0691	15.9100	15.9152	+0.040%	5,113	+2.983%
2024-01-12	15.9425	15.9650	15.9000	15.9089	+1.395%	3,078	+3.024%
2024-01-11	15.9700	15.9700	15.6781	15.6900	-0.537%	3,856	+4.461%
2024-01-10	16.1100	16.1100	15.7700	15.7747	-0.506%	3,023	+3.901%
2024-01-09	15.8600	15.9000	15.8403	15.8550	+0.377%	3,285	+3.374%
2024-01-08	15.9000	15.9000	15.7300	15.7955	-1.555%	12,355	+3.764%
2024-01-05	16.1498	16.1699	15.9849	16.0450	+0.849%	5,612	+2.150%
2024-01-04	15.8700	15.9200	15.7800	15.9100	+0.728%	69,926	+3.017%
2024-01-03	15.5500	15.8000	15.5500	15.7950	+1.641%	1,111	+3.767%
2024-01-02	15.6200	15.6200	15.4600	15.5400	+1.767%	3,042	+5.470%
2023-12-29	15.2950	15.2950	15.2610	15.2702	+1.160%	1,283	+7.333%
2023-12-28	15.4100	15.4100	15.0900	15.0951	-7.061%	7,220	+8.578%
2023-12-27	16.2700	16.2988	16.2419	16.2419	+0.861%	842	+0.912%
2023-12-26	16.1600	16.1600	16.0800	16.1032	+0.205%	2,109	+1.781%
2023-12-22	16.1600	16.1600	16.0200	16.0702	+1.447%	4,374	+1.990%
2023-12-21	15.9200	15.9200	15.8100	15.8410	+1.053%	4,217	+3.466%
2023-12-20	15.7700	15.8100	15.6700	15.6760	-1.229%	11,337	+4.555%
2023-12-19	15.8100	15.9100	15.8100	15.8711	+0.597%	2,827	+3.269%
2023-12-18	15.5000	15.9300	15.5000	15.7769	+1.233%	7,257	+3.886%
2023-12-15	15.7200	15.7200	15.5847	15.5847	-1.112%	814	+5.167%
2023-12-14	15.6701	15.7600	15.6600	15.7600	+0.560%	1,803	+3.997%
2023-12-13	15.5400	15.6722	15.4500	15.6722	-0.304%	6,856	+4.580%
2023-12-12	15.8500	15.8500	15.6100	15.7200	-0.064%	4,985	+4.262%
2023-12-11	15.5600	15.7300	15.5600	15.7300	+1.791%	5,142	+4.196%
2023-12-08	15.5400	15.5400	15.4100	15.4532	-1.131%	2,461	+6.062%
2023-12-07	15.6500	15.6500	15.4400	15.6300	-0.082%	1,923	+4.862%
2023-12-06	15.7450	15.7450	15.6428	15.6428	-1.233%	640	+4.777%
2023-12-05	15.8381	15.8381	15.8381	15.8381	-1.451%	245	+3.485%
2023-12-04	16.1000	16.1000	16.0605	16.0713	+0.133%	917	+1.983%
2023-12-01	15.9800	16.0500	15.9800	16.0500	+0.501%	407	+2.118%
2023-11-30	15.9100	15.9900	15.9100	15.9700	+0.057%	2,108	+2.630%
2023-11-29	15.9700	16.0222	15.9200	15.9609	-0.182%	1,534	+2.688%
2023-11-28	16.0100	16.0100	15.8701	15.9900	-0.220%	6,033	+2.502%
2023-11-27	15.9800	16.0600	15.9800	16.0253	+0.760%	2,681	+2.276%
2023-11-24	15.5100	15.9044	15.5100	15.9044	+1.890%	767	+3.053%
2023-11-22	15.8600	15.8600	15.6094	15.6094	-0.425%	362	+5.001%
2023-11-21	15.6760	15.6760	15.6760	15.6760	-0.848%	105	+4.555%
2023-11-20	15.8400	15.8400	15.7427	15.8100	+1.152%	3,135	+3.669%
2023-11-17	15.6800	15.6800	15.5760	15.6300	+1.047%	2,828	+4.862%
2023-11-16	15.5500	15.5500	15.3900	15.4680	-0.688%	673	+5.961%
2023-11-15	15.5100	15.6400	15.5100	15.5752	+0.550%	2,886	+5.231%
2023-11-14	15.5100	15.5100	15.4701	15.4900	-0.129%	1,200	+5.810%
2023-11-13	15.2700	15.6300	15.2700	15.5100	+0.259%	628	+5.674%
2023-11-10	15.3200	15.4700	15.2900	15.4700	+1.619%	1,945	+5.947%
2023-11-09	15.2600	15.2600	15.2235	15.2235	+0.918%	266	+7.662%
2023-11-08	15.1400	15.1400	15.0850	15.0850	-1.244%	1,098	+8.651%
2023-11-07	15.2600	15.2750	15.2300	15.2750	-0.005%	1,326	+7.300%
2023-11-06	15.5500	15.5500	15.2758	15.2758	-1.858%	3,834	+7.294%
2023-11-03	15.5600	15.5990	15.5500	15.5650	+0.810%	1,717	+5.300%
2023-11-02	15.4900	15.4900	15.3600	15.4400	+0.292%	2,646	+6.153%
2023-11-01	15.3500	15.3950	15.3300	15.3950	+0.424%	1,042	+6.463%
2023-10-31	15.2100	15.3300	15.2100	15.3300	+1.381%	10,941	+6.915%
2023-10-30	15.3200	15.3300	15.1160	15.1212	-1.906%	6,943	+8.391%
2023-10-27	15.4100	15.4150	15.3900	15.4150	+0.719%	2,811	+6.325%
2023-10-26	15.3600	15.3600	15.3050	15.3050	-0.650%	858	+7.089%
2023-10-25	15.4100	15.4100	15.4051	15.4051	-0.484%	221	+6.393%
2023-10-24	15.4800	15.5200	15.4800	15.4800	+2.449%	767	+5.879%
2023-10-23	15.3300	15.3300	15.1100	15.1100	-0.330%	1,238	+8.471%
2023-10-20	15.1400	15.3100	15.1400	15.1600	-2.194%	1,140	+8.113%
2023-10-19	15.5300	15.5300	15.4300	15.5000	-0.032%	3,669	+5.742%
2023-10-18	15.4900	15.5250	15.4800	15.5050	-0.895%	635	+5.708%
2023-10-17	15.6100	15.6500	15.6100	15.6450	-0.350%	463	+4.762%
2023-10-16	15.6800	15.7000	15.6300	15.7000	+1.889%	7,031	+4.395%
2023-10-13	15.3500	15.4300	15.3500	15.4089	+1.009%	1,058	+6.367%
2023-10-12	15.3150	15.3150	15.2550	15.2550	-1.198%	1,704	+7.440%
2023-10-11	15.5800	15.5800	15.4400	15.4400	-1.968%	2,658	+6.153%
2023-10-10	15.7800	15.7800	15.7500	15.7500	0.000%	378	+4.063%
2023-10-09	15.7000	15.7800	15.7000	15.7500	+2.272%	11,688	+4.063%
2023-10-06	15.4500	15.4690	15.3500	15.4001	+1.217%	1,352	+6.428%
2023-10-05	15.2300	15.2400	15.1550	15.2150	+0.996%	2,915	+7.723%
2023-10-04	15.2700	15.2700	15.0300	15.0650	-1.793%	3,508	+8.795%
2023-10-03	15.4800	15.4800	15.3200	15.3400	-2.237%	3,461	+6.845%
2023-10-02	15.8400	15.8400	15.6400	15.6910	-1.037%	4,449	+4.455%
2023-09-29	15.9300	15.9300	15.8100	15.8555	-0.499%	4,603	+3.371%
2023-09-28	15.9434	15.9799	15.8900	15.9350	+0.357%	3,348	+2.855%
2023-09-27	15.9000	15.9000	15.8783	15.8783	+0.084%	1,417	+3.223%
2023-09-26	15.8750	15.8999	15.8501	15.8650	-0.063%	1,996	+3.309%
2023-09-25	15.8500	15.8920	15.8500	15.8750	+0.158%	4,927	+3.244%
2023-09-22	15.8020	15.8500	15.8020	15.8500	+0.994%	773	+3.407%
2023-09-21	15.9000	15.9000	15.6871	15.6940	-1.296%	1,490	+4.435%
2023-09-20	15.8900	15.9000	15.8500	15.9000	+0.292%	3,113	+3.082%
2023-09-19	15.8503	15.9000	15.8100	15.8537	+1.533%	1,961	+3.383%
2023-09-18	15.5700	15.6144	15.5300	15.6144	+1.031%	1,768	+4.967%
2023-09-15	15.7000	15.7000	15.4550	15.4550	-0.961%	3,042	+6.050%
2023-09-14	15.3600	15.6500	15.3600	15.6050	+3.758%	3,368	+5.030%
2023-09-13	15.0600	15.0608	15.0000	15.0398	-0.074%	1,837	+8.978%
2023-09-12	15.0200	15.0590	15.0100	15.0510	-1.004%	2,243	+8.896%
2023-09-11	15.1700	15.2045	15.1700	15.2036	+1.027%	1,166	+7.803%
2023-09-08	15.1000	15.2100	14.9100	15.0491	+0.061%	2,859	+8.910%
2023-09-07	15.0700	15.0850	15.0400	15.0400	-1.053%	1,856	+8.976%
2023-09-06	15.2600	15.2600	15.1100	15.2000	+0.132%	2,010	+7.829%
2023-09-05	15.0200	15.2150	15.0200	15.1800	+1.947%	4,007	+7.971%
2023-09-01	14.8900	14.9400	14.8400	14.8901	+2.768%	7,230	+10.073%
2023-08-31	14.4200	14.5300	14.4200	14.4891	+0.793%	1,553	+13.120%
2023-08-30	14.5000	14.5000	14.3200	14.3751	-0.861%	3,534	+14.017%
2023-08-29	14.4100	14.5000	14.3800	14.4999	+0.841%	89,788	+13.035%
2023-08-28	14.3300	14.3900	14.3300	14.3790	+1.578%	3,182	+13.986%
2023-08-25	14.2000	14.2000	14.1556	14.1556	-0.416%	743	+15.785%
2023-08-24	14.2400	14.2400	14.2148	14.2148	-0.818%	621	+15.302%
2023-08-23	14.2700	14.3385	14.2700	14.3321	+1.661%	1,281	+14.359%
2023-08-22	13.8800	14.1149	13.8800	14.0980	+1.717%	3,688	+16.258%
2023-08-21	13.9800	13.9800	13.8600	13.8600	-1.519%	82,671	+18.254%
2023-08-18	14.1200	14.1300	14.0700	14.0738	-0.609%	2,243	+16.458%
2023-08-17	14.1600	14.2300	14.1400	14.1600	+0.625%	3,976	+15.749%
2023-08-16	14.0500	14.1400	14.0350	14.0720	-1.016%	13,981	+16.472%
2023-08-15	14.3200	14.3200	14.1800	14.2165	-0.792%	3,667	+15.289%
2023-08-14	14.1900	14.3300	14.1900	14.3300	-0.780%	15,553	+14.375%
2023-08-11	14.6800	14.6800	14.3301	14.4426	-2.612%	6,040	+13.484%
2023-08-10	14.9400	14.9400	14.8000	14.8300	+2.135%	1,148	+10.519%
2023-08-09	14.5800	14.5800	14.4500	14.5200	-0.172%	1,983	+12.879%
2023-08-08	14.3500	14.5450	14.3500	14.5450	+0.553%	5,176	+12.685%
2023-08-07	14.5600	14.5600	14.4650	14.4650	-0.157%	579	+13.308%
2023-08-04	14.6600	14.6600	14.4800	14.4877	-1.146%	2,735	+13.130%
2023-08-03	14.7000	14.7000	14.6200	14.6557	+1.004%	2,033	+11.834%
2023-08-02	14.6300	14.6500	14.4600	14.5100	-2.290%	2,857	+12.957%
2023-08-01	15.0000	15.0000	14.7800	14.8500	-0.934%	3,575	+10.370%
2023-07-31	14.8800	14.9900	14.8800	14.9900	+0.807%	2,958	+9.340%
2023-07-28	14.8900	14.9200	14.8500	14.8700	+1.571%	2,722	+10.222%
2023-07-27	14.9300	14.9300	14.6400	14.6400	-1.855%	1,323	+11.954%
2023-07-26	14.9400	14.9590	14.8900	14.9167	+0.379%	4,324	+9.877%
2023-07-25	14.9300	14.9390	14.8400	14.8604	+0.442%	4,938	+10.293%
2023-07-24	14.5800	14.8100	14.5800	14.7950	+1.171%	2,534	+10.781%
2023-07-21	14.7500	14.7500	14.6200	14.6238	-0.825%	1,623	+12.078%
2023-07-20	14.7200	14.8150	14.7000	14.7455	+0.037%	1,459	+11.153%
2023-07-19	14.7900	14.8700	14.7300	14.7400	+0.752%	2,696	+11.194%
2023-07-18	14.6200	14.7100	14.5910	14.6300	-1.015%	7,615	+12.030%
2023-07-17	14.8800	14.8800	14.7700	14.7800	-0.672%	1,649	+10.893%
2023-07-14	14.9900	14.9900	14.8800	14.8800	-0.755%	3,170	+10.148%
2023-07-13	14.9400	14.9932	14.8500	14.9932	+1.243%	15,238	+9.316%
2023-07-12	14.8500	14.8500	14.7461	14.8091	+1.432%	2,376	+10.675%
2023-07-11	14.5200	14.6500	14.5200	14.6000	-0.033%	1,883	+12.260%
2023-07-10	14.5800	14.6397	14.5600	14.6048	-0.481%	1,836	+12.223%
2023-07-07	14.6200	14.6754	14.6200	14.6754	+1.488%	2,059	+11.683%
2023-07-06	14.5700	14.5700	14.4100	14.4602	-1.096%	3,384	+13.346%
2023-07-05	14.6800	14.6800	14.6200	14.6205	-0.743%	4,350	+12.103%
2023-07-03	14.8400	14.9500	14.7300	14.7300	+2.292%	3,187	+11.270%
2023-06-30	14.3500	14.5100	14.1200	14.4000	+2.200%	2,369	+13.819%
2023-06-29	14.0800	14.1600	14.0700	14.0900	-3.921%	17,660	+16.324%
2023-06-28	14.6900	14.6900	14.6300	14.6650	+1.208%	1,034	+11.763%
2023-06-27	14.6000	14.6000	14.4900	14.4900	+1.329%	3,676	+13.112%
2023-06-26	14.2700	14.3700	14.2700	14.3000	-0.279%	2,002	+14.615%
2023-06-23	14.4000	14.4000	14.3400	14.3400	-1.308%	1,692	+14.296%
2023-06-22	14.7900	14.7900	14.5300	14.5300	-0.860%	1,853	+12.801%
2023-06-21	14.6900	14.7000	14.6400	14.6561	+0.591%	1,409	+11.831%
2023-06-20	15.0300	15.0300	14.5200	14.5700	-3.499%	5,208	+12.491%
2023-06-16	15.1300	15.1596	14.9900	15.0983	-0.144%	1,920	+8.555%
2023-06-15	15.2200	15.2200	15.0500	15.1200	+1.340%	2,516	+8.399%
2023-06-14	15.0100	15.1389	14.9000	14.9200	-0.134%	4,170	+9.853%
2023-06-13	15.0200	15.0200	14.9210	14.9400	+0.268%	7,044	+9.705%
2023-06-12	14.9400	15.0100	14.9000	14.9000	-0.770%	3,017	+10.000%
2023-06-09	15.2500	15.2900	14.9250	15.0156	+0.708%	938	+9.153%
2023-06-08	14.7400	14.9600	14.7400	14.9100	+1.567%	3,930	+9.926%
2023-06-07	14.6700	14.8500	14.5900	14.6800	-0.878%	12,570	+11.649%
2023-06-06	14.6600	14.9000	14.6600	14.8100	+1.230%	2,805	+10.668%
2023-06-05	14.8500	14.8500	14.5550	14.6300	-0.205%	5,843	+12.030%
2023-06-02	14.7000	14.8100	14.6018	14.6600	+2.232%	9,321	+11.801%
2023-06-01	14.2300	14.4100	14.2300	14.3400	+0.598%	234,143	+14.296%
2023-05-31	14.4900	14.4900	14.2200	14.2548	-3.160%	14,444	+14.979%
2023-05-30	14.9300	14.9300	14.6400	14.7200	-2.063%	21,682	+11.345%
2023-05-26	15.0100	15.1299	14.8600	15.0300	-0.332%	6,793	+9.049%
2023-05-25	15.3500	15.3500	15.0156	15.0800	-1.759%	5,111	+8.687%
2023-05-24	15.4701	15.5000	15.3400	15.3500	-1.439%	20,316	+6.775%
2023-05-23	15.6300	15.7100	15.5700	15.5741	-1.242%	3,182	+5.239%
2023-05-22	15.8900	15.8900	15.7700	15.7700	-0.726%	34,892	+3.932%
2023-05-19	15.9400	15.9400	15.8100	15.8853	-0.586%	3,466	+3.177%
2023-05-18	16.0000	16.0000	15.8500	15.9789	+0.350%	4,416	+2.573%
2023-05-17	15.8821	15.9900	15.8821	15.9231	-0.729%	2,074	+2.932%
2023-05-16	16.2000	16.2000	16.0100	16.0400	-0.605%	4,423	+2.182%
2023-05-15	16.0400	16.1900	16.0200	16.1376	+2.656%	20,117	+1.564%
2023-05-12	15.9300	15.9300	15.7200	15.7200	-2.722%	10,912	+4.262%
2023-05-11	16.1202	16.1900	16.1202	16.1599	-0.058%	1,118	+1.424%
2023-05-10	16.3350	16.3800	16.1000	16.1692	-1.106%	15,015	+1.366%
2023-05-09	16.4700	16.4700	16.2950	16.3500	+0.526%	6,939	+0.245%
2023-05-08	16.2800	16.5800	16.1550	16.2644	+2.777%	10,873	+0.772%
2023-05-05	15.8400	15.8900	15.6900	15.8250	+1.183%	8,184	+3.570%
2023-05-04	15.5500	15.8000	15.5500	15.6400	+0.838%	6,832	+4.795%
2023-05-03	15.6500	15.6500	15.5000	15.5100	-1.084%	52,426	+5.674%
2023-05-02	15.7000	16.0600	15.6400	15.6800	-1.693%	10,208	+4.528%
2023-05-01	16.1100	16.1100	15.9366	15.9500	-1.033%	67,515	+2.759%
2023-04-28	15.9401	16.1165	15.9401	16.1165	+2.068%	7,063	+1.697%
2023-04-27	15.5475	15.7900	15.5475	15.7900	+0.573%	1,226	+3.800%
2023-04-26	15.6000	15.7300	15.6000	15.7000	+1.552%	9,848	+4.395%
2023-04-25	15.7500	15.7500	15.4600	15.4600	-1.529%	5,245	+6.016%
2023-04-24	15.8500	15.8500	15.6400	15.7000	-0.501%	3,240	+4.395%
2023-04-21	15.8400	15.8400	15.7200	15.7790	-0.573%	5,741	+3.872%
2023-04-20	15.9000	16.0800	15.7100	15.8700	-0.813%	4,961	+3.277%
2023-04-19	16.1100	16.5284	16.0000	16.0000	-0.405%	2,291	+2.438%
2023-04-18	15.9900	16.1600	15.9900	16.0650	+0.847%	8,204	+2.023%
2023-04-17	15.7600	16.0100	15.7600	15.9300	+2.845%	63,865	+2.888%
2023-04-14	15.5500	15.5500	15.4210	15.4894	+0.061%	2,041	+5.814%
2023-04-13	15.3500	15.6050	15.3500	15.4800	+1.442%	22,340	+5.879%
2023-04-12	15.4000	15.4000	15.2600	15.2600	+0.725%	2,308	+7.405%
2023-04-11	15.2200	15.2400	15.1502	15.1502	+0.599%	2,474	+8.183%
2023-04-10	15.1800	15.2000	15.0200	15.0600	-1.311%	77,613	+8.831%
2023-04-06	15.4300	15.4300	15.2500	15.2600	-1.294%	4,597	+7.405%
2023-04-05	15.6500	15.6500	15.4400	15.4600	0.000%	631	+6.016%
2023-04-04	15.5100	15.5234	15.4600	15.4600	+0.324%	17,137	+6.016%
2023-04-03	15.4700	15.4700	15.4100	15.4100	+0.015%	97,531	+6.360%
2023-03-31	15.5000	15.5000	15.4010	15.4077	-0.145%	2,545	+6.375%
2023-03-30	15.2500	15.4899	15.2400	15.4300	+3.696%	10,101	+6.222%
2023-03-29	14.9600	14.9917	14.8800	14.8800	-0.636%	17,478	+10.148%
2023-03-28	15.0500	15.0500	14.9536	14.9752	+0.505%	1,252	+9.448%
2023-03-27	14.8200	14.9600	14.7610	14.9000	+0.337%	50,678	+10.000%
2023-03-24	15.2400	15.2400	14.7801	14.8500	-1.851%	14,586	+10.370%
2023-03-23	15.1000	15.1400	15.0700	15.1300	+0.542%	2,095	+8.328%
2023-03-22	15.0900	15.1600	15.0400	15.0485	-0.113%	887	+8.915%
2023-03-21	15.0800	15.0800	14.9250	15.0655	+0.571%	1,300	+8.792%
2023-03-20	14.8000	14.9800	14.7900	14.9800	+0.997%	23,793	+9.413%
2023-03-17	14.8500	14.9800	14.8120	14.8321	+0.149%	8,505	+10.504%
2023-03-16	14.6500	14.8100	14.5000	14.8100	-2.050%	110,699	+10.668%
2023-03-15	15.2900	15.2900	15.0750	15.1200	-1.241%	20,878	+8.399%
2023-03-14	15.3501	15.3650	15.2900	15.3100	-1.879%	3,363	+7.054%
2023-03-13	15.6050	15.6401	15.5729	15.6032	+2.491%	2,626	+5.043%
2023-03-10	15.2900	15.3300	15.1400	15.2240	-0.787%	4,773	+7.659%
2023-03-09	15.3450	15.4100	15.3200	15.3448	-0.488%	2,708	+6.811%
2023-03-08	15.5100	15.5100	15.4100	15.4200	-0.580%	11,909	+6.291%
2023-03-07	15.5500	15.6300	15.5100	15.5100	+0.551%	9,903	+5.674%
2023-03-06	15.6900	15.6900	15.3800	15.4250	-1.689%	14,150	+6.256%
2023-03-03	15.7000	15.7000	15.5500	15.6900	+1.161%	10,350	+4.461%
2023-03-02	15.4200	15.5100	15.4000	15.5100	+0.584%	4,234	+5.674%
2023-03-01	15.6000	15.6000	15.3050	15.4200	+1.816%	12,953	+6.291%
2023-02-28	15.2000	15.2780	15.1000	15.1449	-1.371%	18,845	+8.221%
2023-02-27	15.2600	15.3600	15.2600	15.3555	+1.423%	13,439	+6.737%
2023-02-24	15.1100	15.3550	15.0400	15.1400	-2.479%	12,082	+8.256%
2023-02-23	15.4800	15.5700	15.4800	15.5248	+0.680%	405	+5.573%
2023-02-22	15.5400	15.5400	15.2300	15.4200	-0.516%	13,120	+6.291%
2023-02-21	15.4950	15.5560	15.4400	15.5000	+3.679%	43,816	+5.742%
2023-02-17	14.9400	14.9900	14.6100	14.9500	+0.545%	3,953	+9.632%
2023-02-16	14.7500	14.9300	14.5800	14.8690	-0.641%	6,379	+10.229%
2023-02-15	15.0700	15.0700	14.9600	14.9650	-1.536%	5,088	+9.522%
2023-02-14	15.2700	15.2800	15.1500	15.1985	-0.089%	6,957	+7.840%
2023-02-13	15.0500	15.2150	15.0500	15.2121	-0.183%	6,054	+7.743%
2023-02-10	15.0700	15.2584	15.0000	15.2400	-0.989%	5,408	+7.546%
2023-02-09	15.5100	15.5100	15.3310	15.3922	+0.090%	4,346	+6.483%
2023-02-08	15.4400	15.4400	15.2600	15.3783	-0.713%	3,374	+6.579%
2023-02-07	15.3400	15.4887	15.3400	15.4887	+1.333%	2,879	+5.819%
2023-02-06	15.3200	15.3300	15.2100	15.2850	+0.315%	6,515	+7.229%
2023-02-03	15.4400	15.5300	15.2300	15.2370	-2.452%	9,491	+7.567%
2023-02-02	15.7800	15.7800	15.6101	15.6200	-0.064%	3,543	+4.930%
2023-02-01	15.7490	15.7590	15.5300	15.6300	-0.243%	8,081	+4.862%
2023-01-31	15.4700	15.8600	15.4700	15.6681	+1.477%	5,355	+4.607%
2023-01-30	15.7400	15.7400	15.4400	15.4400	-3.076%	9,550	+6.153%
2023-01-27	15.9600	16.0700	15.9300	15.9300	-0.063%	7,475	+2.888%
2023-01-26	15.8901	15.9400	15.8901	15.9400	+0.759%	4,854	+2.823%
2023-01-25	15.8100	15.8700	15.8100	15.8200	+0.317%	6,007	+3.603%
2023-01-24	15.5900	15.8800	15.3800	15.7700	+0.095%	4,675	+3.932%
2023-01-23	15.8400	15.8700	15.7550	15.7550	+0.128%	5,602	+4.030%
2023-01-20	15.6400	15.8300	15.6400	15.7349	+2.175%	100,527	+4.163%
2023-01-19	15.3400	15.4000	15.3100	15.4000	+0.917%	8,084	+6.429%
2023-01-18	15.4200	15.4505	15.2600	15.2600	-0.651%	7,215	+7.405%
2023-01-17	15.4000	15.4000	15.3350	15.3600	-0.130%	6,354	+6.706%
2023-01-13	15.3050	15.4099	15.3050	15.3800	+0.130%	8,112	+6.567%
2023-01-12	15.4200	15.4200	15.2150	15.3600	+0.920%	8,535	+6.706%
2023-01-11	14.8800	15.2451	14.8800	15.2200	+4.621%	27,649	+7.687%
2023-01-10	14.5700	14.5700	14.5100	14.5477	-0.153%	6,383	+12.664%
2023-01-09	14.6400	14.6400	14.5700	14.5700	+0.549%	7,280	+12.491%
2023-01-06	14.3900	14.5000	14.3900	14.4904	+1.687%	4,656	+13.109%
2023-01-05	14.2500	14.2600	14.2210	14.2500	-0.280%	24,275	+15.018%
2023-01-04	14.3400	14.3400	14.2000	14.2900	+0.140%	3,833	+14.696%
2023-01-03	14.4300	14.7000	14.2700	14.2700	+0.275%	2,647	+14.856%
2022-12-30	14.4100	14.4100	14.2200	14.2309	+0.077%	1,921	+15.172%
2022-12-29	14.2390	14.2600	14.2000	14.2200	-3.789%	8,881	+15.260%
2022-12-28	15.1200	15.1200	14.7100	14.7800	-1.467%	15,550	+10.893%
2022-12-27	15.0300	15.0700	14.9200	15.0000	+2.975%	15,860	+9.267%
2022-12-23	14.6400	14.6400	14.5510	14.5666	+0.345%	2,563	+12.518%
2022-12-22	14.7000	14.7000	14.5165	14.5165	-2.829%	4,657	+12.906%
2022-12-21	14.9600	14.9900	14.9391	14.9391	+0.532%	2,086	+9.712%
2022-12-20	14.8900	14.8900	14.8300	14.8600	-0.335%	1,164	+10.296%
2022-12-19	15.0800	15.0800	14.8700	14.9100	-1.649%	4,044	+9.926%
2022-12-16	15.1200	15.3000	15.1200	15.1600	-0.024%	3,418	+8.113%
2022-12-15	15.3500	15.3600	15.1500	15.1637	-1.766%	4,003	+8.087%
2022-12-14	15.3000	15.4363	15.3000	15.4363	+1.408%	2,374	+6.178%
2022-12-13	15.2500	15.3600	15.1600	15.2219	+0.807%	14,353	+7.674%
2022-12-12	15.0300	15.1300	15.0300	15.1000	+0.533%	40,502	+8.543%
2022-12-09	15.1000	15.2101	15.0200	15.0200	-0.727%	16,149	+9.121%
2022-12-08	15.0600	15.2000	15.0600	15.1300	+0.132%	5,688	+8.328%
2022-12-07	15.4300	15.4300	15.1000	15.1100	-1.663%	4,635	+8.471%
2022-12-06	15.5000	15.5000	15.3655	15.3655	+1.089%	2,602	+6.668%
2022-12-05	15.4900	15.4900	15.1999	15.2000	-1.106%	7,314	+7.829%
2022-12-02	15.3300	15.3900	15.2100	15.3700	-0.839%	7,057	+6.636%
2022-12-01	15.7100	15.7100	15.4600	15.5000	-1.321%	6,656	+5.742%
2022-11-30	15.8000	15.8000	15.6400	15.7075	+2.262%	18,962	+4.345%
2022-11-29	15.3199	15.3600	15.2718	15.3600	+1.453%	3,666	+6.706%
2022-11-28	14.8900	15.2500	14.8900	15.1400	-0.264%	2,960	+8.256%
2022-11-25	15.0300	15.2600	15.0300	15.1800	+1.335%	2,497	+7.971%
2022-11-23	15.0900	15.0900	14.9800	14.9800	+0.203%	2,603	+9.413%
2022-11-22	14.9100	14.9496	14.9100	14.9496	+2.254%	3,052	+9.635%
2022-11-21	14.5800	14.6200	14.5700	14.6200	+0.274%	2,548	+12.107%
2022-11-18	14.4600	14.6100	14.4600	14.5800	-1.619%	5,231	+12.414%
2022-11-17	14.7500	14.8700	14.6950	14.8200	-1.789%	8,354	+10.594%
2022-11-16	15.2500	15.2500	15.0900	15.0900	-1.179%	3,192	+8.615%
2022-11-15	15.4200	15.4200	15.2500	15.2700	+2.346%	4,541	+7.335%
2022-11-14	15.1700	15.1700	14.9200	14.9200	-2.466%	34,421	+9.853%
2022-11-11	15.4000	15.4000	15.2300	15.2973	+0.735%	5,753	+7.143%
2022-11-10	15.1200	15.3400	15.0900	15.1857	+4.190%	7,428	+7.930%
2022-11-09	14.7700	14.7700	14.5700	14.5750	-2.410%	106,031	+12.453%
2022-11-08	14.9700	15.0500	14.9000	14.9350	-1.158%	10,710	+9.742%
2022-11-07	15.2600	15.2600	15.0455	15.1100	+0.265%	15,118	+8.471%
2022-11-04	14.8600	15.0700	14.8600	15.0700	+5.458%	4,344	+8.759%
2022-11-03	14.0400	14.3450	14.0400	14.2900	+1.276%	11,183	+14.696%
2022-11-02	13.9500	14.2200	13.9500	14.1100	+1.511%	4,208	+16.159%
2022-11-01	14.0100	14.0200	13.7700	13.9000	+1.460%	127,165	+17.914%
2022-10-31	13.8300	13.8300	13.6500	13.7000	-4.927%	11,635	+19.635%
2022-10-28	14.5900	14.5900	14.3900	14.4100	-1.638%	108,006	+13.740%
2022-10-27	14.6400	14.6700	14.6300	14.6500	-0.611%	4,953	+11.877%
2022-10-26	14.6900	14.8900	14.6000	14.7400	-0.067%	17,664	+11.194%
2022-10-25	14.5700	14.8200	14.5700	14.7499	+1.304%	3,380	+11.119%
2022-10-24	14.7600	14.7600	14.4500	14.5600	-4.650%	10,708	+12.569%
2022-10-21	14.9700	15.2700	14.9700	15.2700	+2.209%	1,938	+7.335%
2022-10-20	15.0200	15.2000	14.9300	14.9400	-1.190%	29,975	+9.705%
2022-10-19	14.9500	15.1200	14.9500	15.1200	+1.205%	9,291	+8.399%
2022-10-18	15.2800	15.2800	14.8900	14.9400	-1.256%	16,657	+9.705%
2022-10-17	15.0200	15.2300	15.0200	15.1300	+2.646%	3,550	+8.328%
2022-10-14	15.1100	15.1200	14.7400	14.7400	-1.799%	46,725	+11.194%
2022-10-13	14.8400	15.0100	14.5600	15.0100	-1.185%	23,711	+9.194%
2022-10-12	15.3600	15.4400	15.1200	15.1900	-0.988%	5,637	+7.900%
2022-10-11	15.2400	15.4600	15.2400	15.3415	+0.140%	4,344	+6.834%
2022-10-10	15.6600	15.6600	15.3200	15.3200	-3.038%	32,815	+6.984%
2022-10-07	15.7450	15.8000	15.7301	15.8000	-0.691%	20,083	+3.734%
2022-10-06	15.9800	15.9800	15.8100	15.9100	-0.313%	20,883	+3.017%
2022-10-05	15.8500	15.9600	15.8400	15.9600	+1.077%	21,158	+2.694%
2022-10-04	15.6000	15.8700	15.5900	15.7900	+2.666%	13,400	+3.800%
2022-10-03	15.2200	15.5500	15.2200	15.3800	+1.585%	119,674	+6.567%
2022-09-30	15.3700	15.3700	15.1400	15.1400	-0.916%	3,748	+8.256%
2022-09-29	15.1100	15.2800	15.0900	15.2800	+0.062%	2,521	+7.264%
2022-09-28	15.1100	15.2705	15.0200	15.2705	-0.258%	25,430	+7.331%
2022-09-27	15.2200	15.3500	15.1000	15.3100	+1.123%	19,645	+7.054%
2022-09-26	15.2400	15.3300	14.8500	15.1400	-3.073%	45,612	+8.256%
2022-09-23	15.8900	15.8900	15.6100	15.6200	-4.523%	54,517	+4.930%
2022-09-22	16.4400	16.5001	16.3400	16.3600	+2.186%	7,912	+0.183%
2022-09-21	16.1600	16.2500	16.0100	16.0100	+0.882%	17,229	+2.374%
2022-09-20	15.8000	15.9400	15.7250	15.8700	-0.126%	6,956	+3.277%
2022-09-19	15.8700	15.9241	15.6900	15.8900	+1.534%	103,914	+3.147%
2022-09-16	15.6900	15.7800	15.6200	15.6500	-3.423%	9,056	+4.728%
2022-09-15	16.3900	16.3900	15.6400	16.2047	-2.424%	14,872	+1.143%
2022-09-14	16.6600	16.7400	16.2800	16.6073	+0.528%	171,990	-1.308%
2022-09-13	16.8800	16.8800	16.4600	16.5200	-3.165%	10,678	-0.787%
2022-09-12	17.0300	17.1100	16.9700	17.0600	+0.530%	20,288	-3.927%
2022-09-09	17.0500	17.0500	16.8300	16.9700	+1.435%	26,447	-3.418%
2022-09-08	16.8700	16.8700	16.5600	16.7300	-1.123%	52,014	-2.032%
2022-09-07	17.0900	17.0900	16.7800	16.9200	-1.053%	37,921	-3.132%
2022-09-06	16.8900	17.1300	16.8900	17.1000	+6.277%	35,098	-4.152%
2022-09-02	16.2100	16.2600	16.0501	16.0900	+0.312%	36,795	+1.865%
2022-09-01	15.9600	16.1600	15.9600	16.0400	+0.817%	19,115	+2.182%
2022-08-31	16.0300	16.0800	15.7000	15.9100	-1.119%	66,588	+3.017%
2022-08-30	16.6200	16.6200	16.0650	16.0900	-6.016%	28,083	+1.865%
2022-08-29	16.9200	17.1400	16.9200	17.1200	+2.107%	70,343	-4.264%