Dark

CHIM
Global X MSCI China Materials ETF
stock NYSE

Inactive

Feb 16, 2024

13.30USD-0.188%(-0.03)2,270

Pre-market

0.00USD-100.000%(-13.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	13.2900	13.3000	13.0700	13.2950	-0.188%	2,270	0.000%
2024-02-15	13.3000	13.3200	13.3000	13.3200	+0.089%	342	-0.188%
2024-02-14	13.4000	13.4000	13.2700	13.3082	-0.537%	2,564	-0.099%
2024-02-13	13.2700	13.3900	13.2500	13.3800	+0.475%	4,364	-0.635%
2024-02-12	13.3000	13.4000	13.2200	13.3168	-0.443%	4,518	-0.164%
2024-02-09	13.2900	13.3761	13.2900	13.3761	+0.091%	1,303	-0.606%
2024-02-08	13.2700	13.4000	13.2700	13.3640	+0.331%	41,165	-0.516%
2024-02-07	13.2900	13.4100	13.2550	13.3199	-0.620%	33,537	-0.187%
2024-02-06	13.4000	13.5800	13.2600	13.4030	+0.548%	42,036	-0.806%
2024-02-05	13.1700	13.4700	13.1700	13.3300	-0.079%	3,767	-0.263%
2024-02-02	13.2800	13.4000	13.2500	13.3405	-0.071%	2,684	-0.341%
2024-02-01	13.3500	13.3500	13.3500	13.3500	+0.112%	157	-0.412%
2024-01-31	13.3350	13.3350	13.3350	13.3350	-0.075%	3	-0.300%
2024-01-30	13.1700	13.3500	13.1700	13.3450	+0.188%	2,312	-0.375%
2024-01-29	13.2400	13.3400	13.2300	13.3200	-0.383%	8,940	-0.188%
2024-01-26	13.3712	13.3712	13.3712	13.3712	-0.068%	2	-0.570%
2024-01-25	13.5300	13.5300	13.3803	13.3803	+1.527%	196	-0.638%
2024-01-24	13.0300	13.1790	13.0300	13.1790	+3.002%	268	+0.880%
2024-01-23	12.7800	12.7949	12.7800	12.7949	+2.124%	2,086	+3.909%
2024-01-22	12.6400	12.7600	12.5200	12.5288	-3.920%	1,355	+6.116%
2024-01-19	13.0400	13.0400	13.0400	13.0400	-0.081%	169	+1.956%
2024-01-18	13.0213	13.0506	13.0000	13.0506	+0.421%	371	+1.873%
2024-01-17	13.1800	13.1800	12.9450	12.9959	-3.295%	1,221	+2.301%
2024-01-16	13.4750	13.4750	13.4387	13.4387	-2.547%	1,797	-1.069%
2024-01-12	13.7899	13.7899	13.7899	13.7899	+0.789%	48	-3.589%
2024-01-11	13.6819	13.6819	13.6819	13.6819	+0.381%	59	-2.828%
2024-01-10	13.6600	13.6600	13.6300	13.6300	-0.510%	388	-2.458%
2024-01-09	13.6999	13.6999	13.6999	13.6999	-1.104%	86	-2.955%
2024-01-08	13.9800	13.9800	13.8528	13.8528	-1.263%	505	-4.027%
2024-01-05	14.0300	14.0300	14.0300	14.0300	-0.036%	101	-5.239%
2024-01-04	14.0450	14.0450	14.0350	14.0350	-1.267%	230	-5.273%
2024-01-03	14.1933	14.2151	14.1933	14.2151	+0.248%	227	-6.473%
2024-01-02	14.1400	14.1799	14.1400	14.1799	-0.792%	133	-6.241%
2023-12-29	14.3200	14.3200	14.2931	14.2931	+0.092%	711	-6.983%
2023-12-28	14.3300	14.3300	14.2800	14.2800	+1.438%	236	-6.898%
2023-12-27	14.0800	14.0800	14.0400	14.0776	+0.274%	985	-5.559%
2023-12-26	14.0391	14.0391	14.0391	14.0391	+0.457%	215	-5.300%
2023-12-22	13.9800	13.9800	13.9400	13.9753	+0.705%	1,443	-4.868%
2023-12-21	13.8774	13.8774	13.8774	13.8774	+2.279%	2	-4.197%
2023-12-20	13.5682	13.5682	13.5682	13.5682	-1.728%	26	-2.014%
2023-12-19	13.8068	13.8068	13.8068	13.8068	+1.033%	77	-3.707%
2023-12-18	13.6400	13.6657	13.6400	13.6657	-0.990%	248	-2.713%
2023-12-15	13.8100	13.8900	13.8000	13.8024	-0.474%	1,595	-3.676%
2023-12-14	13.8541	13.8682	13.8200	13.8682	+0.155%	4,898	-4.133%
2023-12-13	13.8468	13.8468	13.8468	13.8468	-0.378%	85	-3.985%
2023-12-12	13.8400	13.9000	13.8400	13.8994	+0.068%	404	-4.348%
2023-12-11	13.7800	13.9300	13.7800	13.8900	+0.338%	1,551	-4.284%
2023-12-08	13.8432	13.8432	13.8432	13.8432	-1.752%	25	-3.960%
2023-12-07	13.9900	14.1000	13.9900	14.0900	-0.525%	3,621	-5.642%
2023-12-06	14.1000	14.1644	14.1000	14.1644	+0.743%	3,900	-6.138%
2023-12-05	14.2700	14.2700	14.0600	14.0600	-1.842%	1,057	-5.441%
2023-12-04	14.4000	14.4000	14.2800	14.3239	-1.180%	973	-7.183%
2023-12-01	14.4300	14.4950	14.4300	14.4950	+0.450%	249	-8.279%
2023-11-30	14.3100	14.4695	14.3100	14.4300	-0.927%	1,774	-7.866%
2023-11-29	14.5917	14.5917	14.5650	14.5650	-0.690%	522	-8.720%
2023-11-28	14.6662	14.6662	14.6662	14.6662	+0.557%	0	-9.349%
2023-11-27	14.5850	14.5850	14.5850	14.5850	-1.065%	51	-8.845%
2023-11-24	14.7420	14.7420	14.7420	14.7420	+0.559%	27	-9.815%
2023-11-22	14.6800	14.6800	14.6600	14.6600	-1.113%	659	-9.311%
2023-11-21	14.9000	14.9000	14.8250	14.8250	-0.537%	1,006	-10.320%
2023-11-20	14.8600	14.9050	14.8600	14.9050	+1.196%	398	-10.802%
2023-11-17	14.7700	14.7700	14.7289	14.7289	+0.163%	259	-9.735%
2023-11-16	14.7049	14.7049	14.7049	14.7049	-2.052%	60	-9.588%
2023-11-15	14.9300	15.0200	14.9300	15.0129	+0.993%	2,174	-11.443%
2023-11-14	14.8300	14.8653	14.8300	14.8653	+1.362%	158	-10.564%
2023-11-13	14.7000	14.7000	14.6300	14.6656	+1.121%	952	-9.346%
2023-11-10	14.5030	14.5030	14.5030	14.5030	-0.651%	0	-8.329%
2023-11-09	14.7799	14.7799	14.5980	14.5980	+0.152%	100	-8.926%
2023-11-08	14.5759	14.5759	14.5759	14.5759	-2.056%	88	-8.788%
2023-11-07	14.8818	14.8818	14.8818	14.8818	-0.287%	28	-10.663%
2023-11-06	14.9246	14.9246	14.9246	14.9246	-0.668%	59	-10.919%
2023-11-03	15.0250	15.0250	15.0250	15.0250	+1.284%	61	-11.514%
2023-11-02	14.8345	14.8345	14.8345	14.8345	-0.456%	12	-10.378%
2023-11-01	14.9024	14.9024	14.9024	14.9024	-0.452%	1	-10.786%
2023-10-31	14.9701	14.9701	14.9701	14.9701	-1.197%	28	-11.190%
2023-10-30	15.1515	15.1515	15.1515	15.1515	+2.030%	1	-12.253%
2023-10-27	14.8500	14.8500	14.8500	14.8500	+1.478%	39	-10.471%
2023-10-26	14.6337	14.6337	14.6337	14.6337	-0.383%	21	-9.148%
2023-10-25	14.6800	14.6899	14.6306	14.6899	+0.136%	1,146	-9.496%
2023-10-24	14.5000	14.6700	14.5000	14.6700	+2.587%	402	-9.373%
2023-10-23	14.2101	14.3001	14.2101	14.3001	-0.763%	1,246	-7.029%
2023-10-20	14.4500	14.4914	14.4000	14.4100	-0.928%	2,122	-7.738%
2023-10-19	14.5450	14.5450	14.5450	14.5450	-1.087%	16	-8.594%
2023-10-18	14.7049	14.7049	14.7049	14.7049	-2.194%	46	-9.588%
2023-10-17	15.0348	15.0348	15.0348	15.0348	-0.333%	22	-11.572%
2023-10-16	15.0900	15.0900	15.0310	15.0850	-1.180%	2,158	-11.866%
2023-10-13	15.2300	15.2652	15.2300	15.2652	+0.429%	2,008	-12.906%
2023-10-12	15.3700	15.3700	15.2000	15.2000	-1.009%	345	-12.533%
2023-10-11	15.3010	15.3550	15.3010	15.3550	-0.647%	2,295	-13.416%
2023-10-10	15.3801	15.4550	15.3801	15.4550	+0.651%	314	-13.976%
2023-10-09	15.3100	15.3551	15.3010	15.3551	+0.694%	1,180	-13.416%
2023-10-06	15.1000	15.2493	15.1000	15.2493	+1.457%	475	-12.816%
2023-10-05	15.0699	15.0699	15.0303	15.0303	+0.477%	333	-11.545%
2023-10-04	14.9590	14.9590	14.9590	14.9590	-1.196%	266	-11.124%
2023-10-03	15.1690	15.1690	15.1400	15.1400	-1.013%	201	-12.186%
2023-10-02	15.4000	15.4200	15.2950	15.2950	-1.227%	526	-13.076%
2023-09-29	15.5499	15.5499	15.4850	15.4850	+0.356%	116	-14.143%
2023-09-28	15.2500	15.4300	15.2500	15.4300	-0.065%	1,093	-13.837%
2023-09-27	15.4400	15.4400	15.4400	15.4400	-0.899%	200	-13.892%
2023-09-26	15.6100	15.6100	15.5100	15.5800	-1.017%	873	-14.666%
2023-09-25	15.7400	15.7400	15.7400	15.7400	-1.470%	3	-15.534%
2023-09-22	15.9748	15.9748	15.9748	15.9748	+1.012%	5	-16.775%
2023-09-21	15.7600	15.8147	15.7600	15.8147	-2.094%	104	-15.933%
2023-09-20	16.2000	16.2000	16.1530	16.1530	-0.353%	143	-17.693%
2023-09-19	16.2102	16.2102	16.2102	16.2102	+0.342%	6	-17.984%
2023-09-18	16.1550	16.1550	16.1550	16.1550	-0.196%	2	-17.703%
2023-09-15	16.1350	16.1868	16.1350	16.1868	-0.205%	105	-17.865%
2023-09-14	16.2200	16.2200	16.2200	16.2200	+1.027%	74	-18.033%
2023-09-13	16.0700	16.0700	16.0551	16.0551	-0.403%	469	-17.191%
2023-09-12	15.9900	16.1200	15.9900	16.1200	-0.463%	107	-17.525%
2023-09-11	16.2700	16.2800	16.1950	16.1950	+1.937%	465	-17.907%
2023-09-08	15.9800	15.9800	15.8873	15.8873	-0.673%	302	-16.317%
2023-09-07	15.9810	15.9950	15.9810	15.9950	-2.321%	105	-16.880%
2023-09-06	16.3902	16.3902	16.3310	16.3750	-0.225%	591	-18.809%
2023-09-05	16.4300	16.4300	16.4120	16.4120	+2.033%	114	-18.992%
2023-09-01	16.1100	16.1300	16.0850	16.0850	+1.968%	567	-17.345%
2023-08-31	15.7745	15.7745	15.7745	15.7745	-1.224%	92	-15.718%
2023-08-30	15.9700	15.9700	15.9700	15.9700	+0.314%	10	-16.750%
2023-08-29	15.9310	15.9800	15.9200	15.9200	+1.079%	497	-16.489%
2023-08-28	15.7500	15.7500	15.7500	15.7500	+0.607%	101	-15.587%
2023-08-25	15.6550	15.6550	15.6550	15.6550	+0.095%	2	-15.075%
2023-08-24	15.6401	15.6401	15.6401	15.6401	+0.032%	4	-14.994%
2023-08-23	15.6351	15.6351	15.6351	15.6351	-0.094%	2	-14.967%
2023-08-22	15.5300	15.6498	15.5300	15.6498	+0.416%	217	-15.047%
2023-08-21	15.3800	15.5900	15.3800	15.5850	-0.224%	506	-14.694%
2023-08-18	15.5700	15.7100	15.3800	15.6200	-1.761%	42,339	-14.885%
2023-08-17	15.9000	15.9000	15.9000	15.9000	+0.601%	122	-16.384%
2023-08-16	15.8050	15.8050	15.8050	15.8050	-1.219%	17	-15.881%
2023-08-15	15.9500	16.0000	15.9500	16.0000	-1.810%	1,283	-16.906%
2023-08-14	16.2810	16.2950	16.2810	16.2950	-0.367%	238	-18.411%
2023-08-11	16.3550	16.3550	16.3550	16.3550	-2.912%	117	-18.710%
2023-08-10	16.8456	16.8456	16.8456	16.8456	+0.122%	56	-21.077%
2023-08-09	16.8250	16.8250	16.8250	16.8250	-0.355%	46	-20.981%
2023-08-08	16.8850	16.8850	16.8850	16.8850	-0.059%	37	-21.261%
2023-08-07	16.9168	16.9168	16.8400	16.8950	-1.141%	686	-21.308%
2023-08-04	17.0900	17.0900	17.0900	17.0900	-0.697%	30	-22.206%
2023-08-03	16.9800	17.2100	16.9800	17.2100	+1.355%	503	-22.748%
2023-08-02	17.0999	17.0999	16.9800	16.9800	-0.991%	1,077	-21.702%
2023-08-01	17.2399	17.2399	17.1500	17.1500	-2.547%	408	-22.478%
2023-07-31	17.4900	17.5983	17.4900	17.5983	+1.783%	1,569	-24.453%
2023-07-28	17.2100	17.2900	17.2100	17.2900	+2.672%	433	-23.106%
2023-07-27	16.7600	16.8600	16.7600	16.8400	-1.581%	21,097	-21.051%
2023-07-26	17.0700	17.1105	17.0700	17.1105	+1.489%	274	-22.299%
2023-07-25	16.8594	16.8594	16.8594	16.8594	+2.545%	56	-21.142%
2023-07-24	16.4100	16.4409	16.4100	16.4409	+0.618%	489	-19.135%
2023-07-21	16.3400	16.3400	16.3400	16.3400	-0.880%	63	-18.635%
2023-07-20	16.5100	16.5100	16.4510	16.4850	+0.488%	796	-19.351%
2023-07-19	16.4050	16.4050	16.4050	16.4050	+0.214%	49	-18.958%
2023-07-18	16.4800	16.4800	16.3700	16.3700	+0.072%	5,094	-18.784%
2023-07-17	16.2900	16.3582	16.2900	16.3582	-0.972%	340	-18.726%
2023-07-14	16.5187	16.5187	16.5187	16.5187	-0.821%	41	-19.515%
2023-07-13	16.6700	16.7100	16.6555	16.6555	+1.465%	5,925	-20.177%
2023-07-12	16.4150	16.4150	16.4150	16.4150	+2.368%	169	-19.007%
2023-07-11	16.0499	16.0500	16.0353	16.0353	+0.566%	330	-17.089%
2023-07-10	15.9690	15.9690	15.9400	15.9450	+0.126%	1,568	-16.620%
2023-07-07	15.8901	15.9250	15.8901	15.9250	+1.360%	189	-16.515%
2023-07-06	15.7114	15.7114	15.7114	15.7114	-1.957%	125	-15.380%
2023-07-05	16.0250	16.0250	16.0250	16.0250	-0.125%	78	-17.036%
2023-07-03	15.8600	16.0600	15.8600	16.0450	+1.422%	499	-17.139%
2023-06-30	15.8700	15.8700	15.8200	15.8200	+1.900%	134	-15.961%
2023-06-29	15.5250	15.5250	15.5250	15.5250	-2.713%	16	-14.364%
2023-06-28	15.9700	15.9700	15.8800	15.9579	-0.594%	5,531	-16.687%
2023-06-27	16.0532	16.0532	16.0532	16.0532	+1.967%	1	-17.182%
2023-06-26	15.7435	15.7435	15.7435	15.7435	+0.086%	16	-15.552%
2023-06-23	15.7100	15.7300	15.7100	15.7300	-1.143%	256	-15.480%
2023-06-22	15.9118	15.9118	15.9118	15.9118	-0.564%	14	-16.446%
2023-06-21	15.9538	16.0020	15.9538	16.0020	-0.330%	113	-16.917%
2023-06-20	16.0800	16.0900	16.0550	16.0550	-4.449%	387	-17.191%
2023-06-16	16.5500	16.8025	16.5500	16.8025	+0.601%	1,458	-20.875%
2023-06-15	16.6600	16.7022	16.6300	16.7022	+1.273%	2,129	-20.400%
2023-06-14	16.4400	16.4923	16.4300	16.4923	+1.554%	1,678	-19.387%
2023-06-13	16.2400	16.2400	16.2400	16.2400	+0.205%	5	-18.134%
2023-06-12	16.2068	16.2068	16.2068	16.2068	-0.266%	20	-17.967%
2023-06-09	16.2500	16.2500	16.2500	16.2500	-0.672%	100	-18.185%
2023-06-08	16.1100	16.3600	16.1100	16.3600	+1.900%	956	-18.735%
2023-06-07	16.0550	16.0550	16.0550	16.0550	-1.587%	31	-17.191%
2023-06-06	16.3139	16.3139	16.3139	16.3139	+0.331%	2	-18.505%
2023-06-05	16.0500	16.3400	16.0500	16.2600	-0.956%	1,404	-18.235%
2023-06-02	16.5200	16.5200	16.4169	16.4169	+2.638%	344	-19.016%
2023-06-01	15.7300	15.9949	15.7300	15.9949	+1.623%	2,446	-16.880%
2023-05-31	15.6600	15.7395	15.6100	15.7395	-0.225%	991	-15.531%
2023-05-30	15.7750	15.7750	15.7750	15.7750	-2.019%	6	-15.721%
2023-05-26	16.1400	16.1800	16.0700	16.1000	+0.889%	1,340	-17.422%
2023-05-25	15.9300	15.9582	15.9300	15.9582	-1.882%	349	-16.689%
2023-05-24	16.2300	16.3200	16.1800	16.2643	-0.948%	2,521	-18.257%
2023-05-23	16.6100	16.6200	16.4200	16.4200	-2.086%	721	-19.032%
2023-05-22	16.7610	16.7699	16.7610	16.7699	-0.167%	861	-20.721%
2023-05-19	16.6400	16.7980	16.6400	16.7980	+0.587%	2,744	-20.854%
2023-05-18	16.6100	16.7000	16.6100	16.7000	-1.591%	518	-20.389%
2023-05-17	16.9700	16.9700	16.9700	16.9700	-1.280%	149	-21.656%
2023-05-16	17.1900	17.1900	17.1900	17.1900	-1.715%	0	-22.659%
2023-05-15	17.4320	17.4900	17.4320	17.4900	+3.064%	450	-23.985%
2023-05-12	16.9700	16.9700	16.9700	16.9700	-4.200%	17	-21.656%
2023-05-11	17.7140	17.7140	17.7140	17.7140	-1.338%	0	-24.946%
2023-05-10	17.9542	17.9542	17.9542	17.9542	-0.393%	0	-25.950%
2023-05-09	18.0250	18.0250	18.0250	18.0250	-0.962%	16	-26.241%
2023-05-08	18.2100	18.2100	18.2000	18.2000	+0.889%	1,055	-26.951%
2023-05-05	18.0396	18.0396	18.0396	18.0396	-0.279%	133	-26.301%
2023-05-04	18.0500	18.0900	18.0500	18.0900	+0.780%	464	-26.506%
2023-05-03	17.9100	18.0650	17.9100	17.9500	+0.112%	1,712	-25.933%
2023-05-02	17.9300	17.9300	17.9213	17.9300	-0.001%	1,700	-25.851%
2023-05-01	17.9302	17.9302	17.9302	17.9302	-0.516%	81	-25.851%
2023-04-28	18.0232	18.0232	18.0232	18.0232	+0.165%	48	-26.234%
2023-04-27	17.6500	17.9936	17.6500	17.9936	+0.900%	254	-26.113%
2023-04-26	17.8331	17.8331	17.8331	17.8331	+0.763%	7	-25.448%
2023-04-25	17.6400	17.6981	17.6400	17.6981	-3.024%	569	-24.879%
2023-04-24	18.1901	18.2500	18.1901	18.2500	-1.478%	600	-27.151%
2023-04-21	18.5238	18.5238	18.5238	18.5238	-2.499%	61	-28.227%
2023-04-20	18.9900	19.0680	18.9677	18.9986	-1.740%	997	-30.021%
2023-04-19	19.4099	19.4099	19.3350	19.3350	-0.309%	126	-31.239%
2023-04-18	19.3000	19.3950	19.3000	19.3950	+0.414%	926	-31.451%
2023-04-17	19.2800	19.3150	19.2800	19.3150	+0.659%	604	-31.167%
2023-04-14	19.0800	19.1886	19.0650	19.1886	+1.206%	14,019	-30.714%
2023-04-13	18.9600	18.9600	18.9600	18.9600	+0.744%	1	-29.879%
2023-04-12	19.0700	19.0700	18.8200	18.8200	-0.502%	465	-29.357%
2023-04-11	18.9150	18.9150	18.9150	18.9150	+2.520%	36	-29.712%
2023-04-10	18.4650	18.5600	18.4500	18.4500	-0.192%	740	-27.940%
2023-04-06	18.4000	18.4855	18.4000	18.4855	+1.113%	300	-28.079%
2023-04-05	18.2821	18.2821	18.2821	18.2821	-0.614%	54	-27.279%
2023-04-04	18.3537	18.3950	18.3537	18.3950	-0.250%	203	-27.725%
2023-04-03	18.4700	18.4700	18.4411	18.4411	+0.022%	255	-27.906%
2023-03-31	18.4300	18.4415	18.4200	18.4370	+0.201%	1,160	-27.890%
2023-03-30	18.1200	18.4000	18.1200	18.4000	+1.099%	944	-27.745%
2023-03-29	18.0700	18.2000	18.0700	18.2000	-1.108%	2,160	-26.951%
2023-03-28	18.4400	18.4400	18.4040	18.4040	+1.027%	301	-27.760%
2023-03-27	18.2000	18.2169	18.2000	18.2169	-1.360%	141	-27.018%
2023-03-24	18.3900	18.4681	18.3900	18.4681	-1.273%	341	-28.011%
2023-03-23	18.7062	18.7062	18.7062	18.7062	+1.611%	2	-28.927%
2023-03-22	18.4096	18.4096	18.4096	18.4096	-0.219%	0	-27.782%
2023-03-21	18.7000	18.7000	18.4500	18.4500	+0.710%	444	-27.940%
2023-03-20	18.3200	18.3200	18.3200	18.3200	+1.310%	263	-27.429%
2023-03-17	18.0831	18.0831	18.0831	18.0831	+0.053%	4	-26.478%
2023-03-16	17.8800	18.0735	17.7310	18.0735	-1.199%	3,783	-26.439%
2023-03-15	18.3700	18.3700	18.2300	18.2929	-1.833%	2,636	-27.322%
2023-03-14	18.6344	18.6344	18.6344	18.6344	-0.128%	3	-28.653%
2023-03-13	18.5900	18.6582	18.5900	18.6582	+1.149%	200	-28.744%
2023-03-10	18.4201	18.4462	18.4201	18.4462	-0.083%	530	-27.926%
2023-03-09	18.4500	18.4615	18.4000	18.4615	-2.304%	17,211	-27.985%
2023-03-08	18.8968	18.8968	18.8968	18.8968	+0.142%	136	-29.644%
2023-03-07	18.9100	18.9100	18.8400	18.8700	-2.329%	1,498	-29.544%
2023-03-06	19.5700	19.6875	19.3200	19.3200	-1.035%	10,459	-31.185%
2023-03-03	19.5343	19.5500	19.4900	19.5221	-0.435%	1,068	-31.898%
2023-03-02	19.6000	19.6073	19.6000	19.6073	+0.757%	3,233	-32.194%
2023-03-01	19.6700	19.8200	19.2901	19.4600	+2.957%	3,834	-31.680%
2023-02-28	18.9011	18.9011	18.9011	18.9011	-0.582%	10	-29.660%
2023-02-27	18.8500	19.0504	18.8500	19.0117	+0.911%	798	-30.069%
2023-02-24	18.7400	18.9950	18.7400	18.8400	-3.908%	1,736	-29.432%
2023-02-23	19.6800	19.6800	19.4900	19.6062	-0.019%	3,082	-32.190%
2023-02-22	19.7400	19.7400	19.5910	19.6100	-1.159%	2,702	-32.203%
2023-02-21	20.4700	20.4700	19.8100	19.8400	+4.871%	10,303	-32.989%
2023-02-17	18.9300	18.9500	18.9184	18.9184	-0.429%	738	-29.725%
2023-02-16	18.7500	19.0200	18.7500	19.0000	-1.858%	2,138	-30.026%
2023-02-15	19.3600	19.3600	19.3532	19.3597	-1.087%	1,354	-31.326%
2023-02-14	19.6200	19.6300	19.5724	19.5724	+0.124%	737	-32.073%
2023-02-13	19.4300	19.5482	19.4300	19.5482	+1.805%	29,659	-31.989%
2023-02-10	19.3100	19.3100	19.2016	19.2016	-1.641%	406	-30.761%
2023-02-09	19.6600	19.6744	19.5220	19.5220	+0.817%	1,524	-31.897%
2023-02-08	19.5800	19.5800	19.3000	19.3638	-0.239%	6,064	-31.341%
2023-02-07	19.3900	19.4150	19.3900	19.4102	+0.208%	1,088	-31.505%
2023-02-06	19.3200	19.3700	19.2700	19.3700	-1.173%	821	-31.363%
2023-02-03	20.1000	20.1000	19.6000	19.6000	-2.730%	4,568	-32.168%
2023-02-02	20.4000	20.4000	20.1001	20.1500	-1.659%	16,680	-34.020%
2023-02-01	20.4890	20.4900	20.4890	20.4900	+2.843%	791	-35.115%
2023-01-31	19.9100	19.9236	19.9100	19.9236	+1.289%	679	-33.270%
2023-01-30	19.7500	19.8300	19.6700	19.6700	-3.667%	11,268	-32.410%
2023-01-27	20.2800	20.4187	20.2800	20.4187	+0.734%	653	-34.888%
2023-01-26	20.2100	20.3000	20.1800	20.2700	+0.983%	29,282	-34.410%
2023-01-25	20.0727	20.0727	20.0727	20.0727	+0.439%	175	-33.766%
2023-01-24	19.9850	19.9850	19.9850	19.9850	-0.314%	1,024	-33.475%
2023-01-23	20.1299	20.1300	20.0350	20.0480	+0.943%	1,852	-33.684%
2023-01-20	19.8607	19.8607	19.8607	19.8607	+2.007%	283	-33.059%
2023-01-19	19.4500	19.4700	19.4500	19.4700	+1.606%	1,231	-31.715%
2023-01-18	19.1700	19.1700	19.1622	19.1622	-0.145%	244	-30.619%
2023-01-17	19.3700	19.3700	19.1599	19.1900	-1.031%	36,730	-30.719%
2023-01-13	19.3100	19.3899	19.3100	19.3899	+0.894%	206	-31.433%
2023-01-12	19.1300	19.2181	19.1300	19.2181	+0.295%	419	-30.820%
2023-01-11	19.2499	19.2499	19.1615	19.1615	-0.044%	2,807	-30.616%
2023-01-10	19.1100	19.1700	19.0400	19.1700	+0.104%	532	-30.647%
2023-01-09	19.1900	19.1900	19.1500	19.1500	+2.188%	1,111	-30.574%
2023-01-06	18.7400	18.7400	18.7400	18.7400	+2.181%	223	-29.055%
2023-01-05	18.1601	18.3400	18.1601	18.3400	+0.621%	3,915	-27.508%
2023-01-04	17.8800	18.2300	17.8800	18.2268	+1.655%	1,295	-27.058%
2023-01-03	17.9900	17.9900	17.9300	17.9300	+2.399%	182	-25.851%
2022-12-30	17.5500	17.5500	17.5100	17.5100	-1.107%	1,662	-24.072%
2022-12-29	17.7060	17.7060	17.7060	17.7060	+0.006%	28	-24.912%
2022-12-28	18.0200	18.0200	17.7049	17.7049	-2.566%	707	-24.908%
2022-12-27	18.0962	18.2200	18.0962	18.1712	+3.631%	2,058	-26.835%
2022-12-23	17.5000	17.5346	17.5000	17.5346	-0.137%	1,030	-24.178%
2022-12-22	17.6800	17.6800	17.5586	17.5586	-3.147%	8,261	-24.282%
2022-12-21	18.0600	18.1291	18.0500	18.1291	+1.356%	6,091	-26.665%
2022-12-20	17.8866	17.8866	17.8866	17.8866	-1.082%	32	-25.671%
2022-12-19	18.2700	18.3400	18.0823	18.0823	-1.457%	1,364	-26.475%
2022-12-16	18.3496	18.3496	18.3496	18.3496	+0.436%	7	-27.546%
2022-12-15	18.6100	18.6100	18.2700	18.2700	-2.390%	718	-27.230%
2022-12-14	18.6800	18.7173	18.6700	18.7173	+0.597%	400	-28.969%
2022-12-13	18.6062	18.6062	18.6062	18.6062	+0.152%	6	-28.545%
2022-12-12	18.6100	18.6100	18.4400	18.5779	-1.540%	626	-28.436%
2022-12-09	18.8685	18.8685	18.8685	18.8685	+1.470%	12	-29.539%
2022-12-08	18.5952	18.5952	18.5952	18.5952	+1.061%	89	-28.503%
2022-12-07	18.4000	18.4300	18.3800	18.4000	-2.058%	39,354	-27.745%
2022-12-06	18.7700	18.7867	18.7300	18.7867	+1.246%	523	-29.232%
2022-12-05	18.5300	18.5555	18.5300	18.5555	-0.011%	391	-28.350%
2022-12-02	18.5575	18.5575	18.5575	18.5575	+0.726%	0	-28.358%
2022-12-01	18.4254	18.4254	18.4238	18.4238	+0.369%	553	-27.838%
2022-11-30	18.3561	18.3561	18.3561	18.3561	+2.821%	56	-27.572%
2022-11-29	17.8300	17.8524	17.8300	17.8524	+2.512%	596	-25.528%
2022-11-28	17.4150	17.4150	17.4150	17.4150	-0.483%	34	-23.658%
2022-11-25	17.5400	17.5400	17.4996	17.4996	+0.630%	439	-24.027%
2022-11-23	17.3900	17.3900	17.3900	17.3900	+0.722%	232	-23.548%
2022-11-22	17.2400	17.2654	17.2400	17.2654	-0.222%	384	-22.996%
2022-11-21	17.2100	17.3400	17.2100	17.3039	-0.543%	508	-23.168%
2022-11-18	17.3700	17.3983	17.3500	17.3983	-1.520%	980	-23.584%
2022-11-17	17.3900	17.6700	17.3900	17.6669	-0.871%	479	-24.746%
2022-11-16	17.8600	17.8650	17.7910	17.8221	-2.013%	782	-25.402%
2022-11-15	18.1700	18.1883	18.1700	18.1883	+2.642%	530	-26.904%
2022-11-14	17.6400	17.7800	17.6400	17.7202	+0.049%	728	-24.973%
2022-11-11	17.6500	17.7210	17.6500	17.7115	+3.133%	1,123	-24.936%
2022-11-10	17.0700	17.1735	17.0700	17.1735	+2.651%	1,384	-22.584%
2022-11-09	16.7600	16.8000	16.7000	16.7300	-0.653%	17,252	-20.532%
2022-11-08	16.7400	16.9100	16.7400	16.8400	+0.361%	2,937	-21.051%
2022-11-07	16.8100	16.8400	16.7794	16.7794	+1.142%	643	-20.766%
2022-11-04	16.3100	16.5900	16.3100	16.5900	+7.052%	30,664	-19.861%
2022-11-03	15.4971	15.4971	15.4971	15.4971	+0.366%	29	-14.210%
2022-11-02	15.3400	15.5000	15.3400	15.4406	+1.117%	10,501	-13.896%
2022-11-01	15.2800	15.2900	15.2490	15.2700	+4.661%	24,376	-12.934%
2022-10-31	14.6900	14.6900	14.5900	14.5900	-3.217%	621	-8.876%
2022-10-28	15.0200	15.0750	15.0200	15.0750	-3.148%	357	-11.808%
2022-10-27	15.6758	15.6758	15.5650	15.5650	-0.860%	151	-14.584%
2022-10-26	15.7300	15.7300	15.7000	15.7000	+2.594%	5,565	-15.318%
2022-10-25	15.3031	15.3031	15.3031	15.3031	+0.238%	131	-13.122%
2022-10-24	15.3000	15.3000	15.2667	15.2667	-4.107%	266	-12.915%
2022-10-21	15.8200	15.9206	15.8200	15.9206	+0.388%	415	-16.492%
2022-10-20	15.8591	15.8591	15.8591	15.8591	+0.853%	36	-16.168%
2022-10-19	15.8100	15.8100	15.7250	15.7250	-2.541%	7,227	-15.453%
2022-10-18	16.1350	16.1350	16.1350	16.1350	-1.541%	10	-17.601%
2022-10-17	16.4000	16.4000	16.3876	16.3876	+2.422%	336	-18.872%
2022-10-14	16.2700	16.2700	16.0000	16.0000	-0.436%	506	-16.906%
2022-10-13	15.8000	16.0700	15.7900	16.0700	-0.124%	4,007	-17.268%
2022-10-12	16.0700	16.1700	16.0700	16.0900	+0.720%	11,702	-17.371%
2022-10-11	15.9750	15.9750	15.9750	15.9750	-0.218%	149	-16.776%
2022-10-10	16.1200	16.1800	16.0099	16.0099	-3.438%	1,485	-16.958%
2022-10-07	16.8000	16.8000	16.5800	16.5800	-2.528%	1,349	-19.813%
2022-10-06	17.1000	17.1100	17.0100	17.0100	-0.874%	2,124	-21.840%
2022-10-05	17.1600	17.1600	17.1600	17.1600	+1.233%	3	-22.523%
2022-10-04	16.7200	17.0000	16.7200	16.9510	+2.983%	4,507	-21.568%
2022-10-03	16.3200	16.4600	16.3200	16.4600	+1.780%	724	-19.228%
2022-09-30	16.2400	16.2400	16.1722	16.1722	-0.324%	201	-17.791%
2022-09-29	16.2248	16.2248	16.2248	16.2248	-0.218%	73	-18.058%
2022-09-28	16.0800	16.2602	16.0800	16.2602	-2.575%	2,168	-18.236%
2022-09-27	16.6900	16.6900	16.6900	16.6900	-0.262%	68	-20.342%
2022-09-26	16.8100	16.8101	16.7000	16.7339	-2.483%	948	-20.550%
2022-09-23	17.1600	17.1600	17.1600	17.1600	-2.337%	101	-22.523%
2022-09-22	17.5706	17.5706	17.5706	17.5706	-0.251%	56	-24.334%
2022-09-21	17.7500	17.7500	17.6148	17.6148	-1.608%	28,145	-24.524%
2022-09-20	17.8954	17.9027	17.8954	17.9027	+0.015%	139	-25.737%
2022-09-19	17.8300	17.9000	17.8300	17.9000	-0.721%	3,435	-25.726%
2022-09-16	18.0000	18.0300	17.9500	18.0300	-2.281%	1,742	-26.262%
2022-09-15	18.4500	18.4508	18.4500	18.4508	-1.773%	298	-27.944%
2022-09-14	18.7838	18.7838	18.7838	18.7838	-0.399%	97	-29.221%
2022-09-13	19.0000	19.0700	18.8591	18.8591	-1.570%	23,211	-29.504%
2022-09-12	19.1700	19.1700	19.1600	19.1600	+0.577%	412	-30.611%
2022-09-09	18.8800	19.0600	18.8800	19.0500	+2.518%	5,953	-30.210%
2022-09-08	18.5400	18.5821	18.5112	18.5821	-0.790%	626	-28.453%
2022-09-07	18.5500	18.7300	18.5500	18.7300	+1.526%	227	-29.018%
2022-09-06	18.4485	18.4485	18.4485	18.4485	+1.590%	32	-27.935%
2022-09-02	18.2310	18.2310	18.1597	18.1597	-1.945%	748	-26.788%
2022-09-01	18.5200	18.5200	18.5200	18.5200	-0.377%	218	-28.213%
2022-08-31	18.5900	18.5900	18.5900	18.5900	-0.832%	341	-28.483%
2022-08-30	18.8800	18.8800	18.7460	18.7460	-1.751%	3,086	-29.078%
2022-08-29	19.3300	19.3300	19.0800	19.0800	-1.242%	556	-30.320%