Dark

CHIX
Global X MSCI China Financials ETF
stock NYSE

Inactive

Feb 16, 2024

10.57USD+0.076%(+0.01)22,395

Pre-market

0.00USD-100.000%(-10.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	10.5500	10.6099	10.5500	10.5700	+0.076%	22,395	0.000%
2024-02-15	10.5566	10.6000	10.5566	10.5620	-0.264%	6,849	+0.076%
2024-02-14	10.6000	10.6000	10.5500	10.5900	+0.194%	17,770	-0.189%
2024-02-13	10.5100	10.6100	10.5100	10.5695	+0.185%	24,303	+0.005%
2024-02-12	10.5600	10.6200	10.5500	10.5500	-0.421%	9,480	+0.190%
2024-02-09	10.6000	10.6100	10.5800	10.5946	+0.138%	4,882	-0.232%
2024-02-08	10.5400	10.6100	10.5400	10.5800	-0.189%	4,072	-0.095%
2024-02-07	10.5700	10.6100	10.3400	10.6000	+0.272%	16,582	-0.283%
2024-02-06	10.5700	10.6400	10.5518	10.5712	+0.201%	24,174	-0.011%
2024-02-05	10.5300	10.6000	10.5300	10.5500	-0.472%	15,621	+0.190%
2024-02-02	10.5400	10.6000	10.5100	10.6000	+0.406%	8,528	-0.283%
2024-02-01	10.5614	10.6100	10.5500	10.5571	+0.162%	4,643	+0.122%
2024-01-31	10.5300	10.5800	10.5300	10.5400	-0.284%	16,403	+0.285%
2024-01-30	10.5700	10.6000	10.5700	10.5700	0.000%	18,859	0.000%
2024-01-29	10.5899	10.6000	10.5400	10.5700	-0.283%	11,066	0.000%
2024-01-26	10.5400	10.6400	10.5400	10.6000	+0.189%	19,182	-0.283%
2024-01-25	10.6000	10.6601	10.5408	10.5800	+0.570%	53,825	-0.095%
2024-01-24	10.4900	10.6000	10.4600	10.5200	+4.153%	49,036	+0.475%
2024-01-23	10.0900	10.1100	10.0500	10.1005	+2.856%	41,881	+4.648%
2024-01-22	9.7800	9.8300	9.7400	9.8200	-2.036%	28,621	+7.637%
2024-01-19	9.9200	10.0400	9.8900	10.0241	+0.845%	13,308	+5.446%
2024-01-18	9.9500	9.9500	9.9250	9.9401	+0.304%	751	+6.337%
2024-01-17	9.8700	9.9100	9.8400	9.9100	-1.393%	8,751	+6.660%
2024-01-16	10.1700	10.1700	10.0400	10.0500	-2.522%	17,768	+5.174%
2024-01-12	10.3200	10.3300	10.2750	10.3100	+0.977%	52,510	+2.522%
2024-01-11	10.1803	10.2102	10.1700	10.2102	+0.742%	10,040	+3.524%
2024-01-10	10.1400	10.1800	10.1200	10.1350	-0.637%	77,839	+4.292%
2024-01-09	10.2700	10.2700	10.1700	10.2000	-1.258%	68,453	+3.627%
2024-01-08	10.3900	10.4300	10.3000	10.3300	-2.159%	119,842	+2.323%
2024-01-05	10.5700	10.6300	10.5400	10.5579	+0.360%	6,269	+0.115%
2024-01-04	10.5400	10.5600	10.5141	10.5200	-0.473%	10,372	+0.475%
2024-01-03	10.5000	10.5900	10.5000	10.5700	+1.052%	8,385	0.000%
2024-01-02	10.5200	10.5200	10.4100	10.4600	-1.972%	16,437	+1.052%
2023-12-29	10.6950	10.7000	10.6600	10.6704	+0.286%	11,816	-0.941%
2023-12-28	10.5400	10.6600	10.5400	10.6400	-2.206%	76,610	-0.658%
2023-12-27	10.8200	10.8900	10.8200	10.8800	+0.694%	36,497	-2.849%
2023-12-26	10.7500	10.8300	10.7500	10.8050	-0.415%	27,156	-2.175%
2023-12-22	10.8400	10.8700	10.7850	10.8500	+0.337%	58,583	-2.581%
2023-12-21	10.7500	10.8500	10.7500	10.8136	+1.823%	59,296	-2.253%
2023-12-20	10.6900	10.6900	10.5800	10.6200	-2.390%	8,342	-0.471%
2023-12-19	10.8200	10.9050	10.8200	10.8800	+0.813%	3,370	-2.849%
2023-12-18	10.8400	10.8500	10.7800	10.7923	-0.752%	7,480	-2.060%
2023-12-15	10.9600	10.9717	10.8610	10.8741	-0.964%	19,789	-2.797%
2023-12-14	10.8800	11.0000	10.8800	10.9800	+0.549%	4,899	-3.734%
2023-12-13	10.8100	10.9200	10.7242	10.9200	-0.183%	14,597	-3.205%
2023-12-12	10.9000	10.9600	10.8300	10.9400	+1.016%	59,622	-3.382%
2023-12-11	10.8100	10.8399	10.8000	10.8300	+0.651%	12,118	-2.401%
2023-12-08	10.7600	10.7800	10.7400	10.7600	-0.646%	6,097	-1.766%
2023-12-07	10.8700	10.8900	10.8300	10.8300	+0.049%	27,704	-2.401%
2023-12-06	10.8700	10.8900	10.8100	10.8247	-0.268%	19,746	-2.353%
2023-12-05	10.8300	10.8700	10.8100	10.8538	-1.597%	19,014	-2.615%
2023-12-04	11.0311	11.0650	11.0010	11.0300	-0.809%	2,226	-4.170%
2023-12-01	11.0500	11.1600	11.0100	11.1200	-0.131%	4,055	-4.946%
2023-11-30	11.1200	11.1600	11.0850	11.1346	+0.584%	2,867	-5.071%
2023-11-29	11.1100	11.1350	11.0700	11.0700	-2.336%	7,544	-4.517%
2023-11-28	11.3400	11.3400	11.2500	11.3348	-0.222%	5,922	-6.747%
2023-11-27	11.4100	11.4100	11.3500	11.3600	-1.448%	2,081	-6.954%
2023-11-24	11.4600	11.5483	11.4600	11.5269	+0.533%	4,597	-8.301%
2023-11-22	11.5590	11.5590	11.4500	11.4658	-0.124%	10,038	-7.813%
2023-11-21	11.5100	11.5100	11.4520	11.4800	-1.209%	12,106	-7.927%
2023-11-20	11.5500	11.6499	11.5500	11.6205	+1.711%	2,734	-9.040%
2023-11-17	11.4200	11.4400	11.4100	11.4250	-0.218%	2,295	-7.484%
2023-11-16	11.4400	11.4950	11.3700	11.4500	-1.988%	8,177	-7.686%
2023-11-15	11.6650	11.7260	11.6500	11.6823	+1.058%	1,064	-9.521%
2023-11-14	11.4500	11.5600	11.4500	11.5600	+2.555%	47,554	-8.564%
2023-11-13	11.2000	11.3199	11.2000	11.2720	+0.842%	8,268	-6.228%
2023-11-10	11.1600	11.1800	11.1100	11.1779	+0.340%	18,309	-5.438%
2023-11-09	11.2700	11.2700	11.1350	11.1400	-1.241%	17,077	-5.117%
2023-11-08	11.3700	11.3700	11.2700	11.2800	-1.453%	903	-6.294%
2023-11-07	11.4500	11.4699	11.4400	11.4463	-0.821%	4,391	-7.656%
2023-11-06	11.5600	11.5999	11.5200	11.5410	-0.164%	2,513	-8.413%
2023-11-03	11.4700	11.5700	11.4700	11.5600	+1.592%	14,410	-8.564%
2023-11-02	11.3700	11.3789	11.3300	11.3789	+1.056%	2,951	-7.109%
2023-11-01	11.2900	11.2900	11.2550	11.2600	-0.266%	3,319	-6.128%
2023-10-31	11.2200	11.2900	11.1650	11.2900	+0.245%	17,626	-6.377%
2023-10-30	11.2900	11.2900	11.2200	11.2624	-0.956%	11,098	-6.148%
2023-10-27	11.4200	11.4350	11.3600	11.3711	+0.010%	1,824	-7.045%
2023-10-26	11.3900	11.4300	11.3600	11.3700	-0.088%	21,919	-7.036%
2023-10-25	11.3800	11.4400	11.3400	11.3800	-1.642%	23,587	-7.118%
2023-10-24	11.5650	11.5700	11.5650	11.5700	+2.340%	395	-8.643%
2023-10-23	11.3129	11.3200	11.3000	11.3054	+0.136%	3,760	-6.505%
2023-10-20	11.3500	11.4000	11.2300	11.2900	-0.878%	19,178	-6.377%
2023-10-19	11.4700	11.5200	11.3900	11.3900	-2.771%	117,856	-7.199%
2023-10-18	11.7500	11.7500	11.6918	11.7146	-1.236%	5,695	-9.771%
2023-10-17	11.8300	11.9000	11.8300	11.8612	-0.242%	20,441	-10.886%
2023-10-16	11.8000	11.8900	11.7600	11.8900	+0.431%	32,737	-11.102%
2023-10-13	11.8500	11.8500	11.8100	11.8390	-0.429%	9,843	-10.719%
2023-10-12	11.9800	11.9800	11.8300	11.8900	+0.593%	29,931	-11.102%
2023-10-11	11.7600	11.8199	11.7600	11.8199	+0.424%	8,013	-10.575%
2023-10-10	11.6100	11.7700	11.6100	11.7700	+1.117%	17,184	-10.195%
2023-10-09	11.5300	11.6400	11.5200	11.6400	+0.646%	16,077	-9.192%
2023-10-06	11.4800	11.5800	11.4800	11.5653	+1.897%	6,219	-8.606%
2023-10-05	11.2800	11.3700	11.2800	11.3500	+0.442%	4,917	-6.872%
2023-10-04	11.3600	11.3600	11.2600	11.3000	0.000%	17,144	-6.460%
2023-10-03	11.3800	11.3800	11.3000	11.3000	-3.004%	44,968	-6.460%
2023-10-02	11.7100	11.7100	11.6500	11.6500	-0.536%	1,074	-9.270%
2023-09-29	11.7990	11.8390	11.6900	11.7128	+0.367%	5,578	-9.757%
2023-09-28	11.6400	11.7100	11.6199	11.6700	-0.563%	68,684	-9.426%
2023-09-27	11.7200	11.7400	11.6900	11.7361	+0.309%	70,553	-9.936%
2023-09-26	11.7000	11.7200	11.6556	11.7000	-0.595%	9,925	-9.658%
2023-09-25	11.7700	11.8200	11.7650	11.7700	-1.175%	29,865	-10.195%
2023-09-22	11.9600	11.9900	11.9000	11.9100	+2.276%	136,538	-11.251%
2023-09-21	11.6500	11.6500	11.6200	11.6450	-1.364%	1,516	-9.231%
2023-09-20	11.8100	11.8800	11.8000	11.8060	+0.221%	16,669	-10.469%
2023-09-19	11.8000	11.8000	11.7800	11.7800	+0.770%	14,063	-10.272%
2023-09-18	11.6800	11.7228	11.6600	11.6900	-0.469%	40,696	-9.581%
2023-09-15	11.7600	11.7600	11.7200	11.7451	-0.390%	43,620	-10.005%
2023-09-14	11.7700	11.8200	11.7700	11.7911	+0.886%	1,797	-10.356%
2023-09-13	11.6700	11.7200	11.6600	11.6875	-0.785%	12,558	-9.561%
2023-09-12	11.7400	11.7900	11.7300	11.7800	+0.085%	46,433	-10.272%
2023-09-11	11.7500	11.8700	11.7500	11.7700	+1.993%	12,362	-10.195%
2023-09-08	11.5800	11.5900	11.5400	11.5400	-0.516%	26,851	-8.406%
2023-09-07	11.6300	11.6300	11.5700	11.5999	-1.612%	20,716	-8.879%
2023-09-06	11.7703	11.8000	11.7700	11.7900	+0.340%	710	-10.348%
2023-09-05	11.7800	11.7800	11.6700	11.7500	+0.530%	26,958	-10.043%
2023-09-01	11.6400	11.7230	11.6400	11.6880	+1.670%	6,711	-9.565%
2023-08-31	11.4800	11.5100	11.4800	11.4960	-0.622%	49,636	-8.055%
2023-08-30	11.6000	11.6000	11.5600	11.5680	-1.213%	1,679	-8.627%
2023-08-29	11.6600	11.7780	11.6500	11.7100	+0.800%	7,693	-9.735%
2023-08-28	11.5100	11.6500	11.5100	11.6171	+1.816%	21,335	-9.013%
2023-08-25	11.4000	11.4099	11.3900	11.4099	+1.241%	5,273	-7.361%
2023-08-24	11.2700	11.3000	11.2400	11.2700	-0.442%	36,959	-6.211%
2023-08-23	11.3350	11.3350	11.2900	11.3200	+1.616%	1,616	-6.625%
2023-08-22	11.2900	11.2900	11.1300	11.1400	-0.447%	81,960	-5.117%
2023-08-21	11.2300	11.2300	11.1600	11.1900	-1.850%	21,413	-5.541%
2023-08-18	11.4490	11.4490	11.3703	11.4009	-0.775%	19,682	-7.288%
2023-08-17	11.5800	11.5800	11.4800	11.4900	-0.519%	5,317	-8.007%
2023-08-16	11.5400	11.5700	11.5301	11.5500	-1.198%	14,681	-8.485%
2023-08-15	11.7700	11.7700	11.6801	11.6900	-0.680%	6,235	-9.581%
2023-08-14	11.7500	11.8200	11.6300	11.7700	-1.440%	15,924	-10.195%
2023-08-11	12.0000	12.0000	11.9200	11.9420	-2.911%	11,457	-11.489%
2023-08-10	12.3600	12.4000	12.3000	12.3000	-0.162%	15,750	-14.065%
2023-08-09	12.3400	12.3400	12.2500	12.3200	+0.326%	22,156	-14.205%
2023-08-08	12.2900	12.2900	12.2101	12.2800	-1.174%	4,449	-13.925%
2023-08-07	12.4150	12.4400	12.4100	12.4259	-1.124%	3,978	-14.936%
2023-08-04	12.6100	12.6600	12.5600	12.5671	-0.340%	6,078	-15.891%
2023-08-03	12.5600	12.6699	12.5600	12.6100	+1.981%	1,750	-16.178%
2023-08-02	12.3900	12.4100	12.3200	12.3650	-1.631%	10,438	-14.517%
2023-08-01	12.6100	12.6200	12.5500	12.5700	-2.255%	12,095	-15.911%
2023-07-31	12.7200	12.9081	12.7200	12.8600	+0.518%	82,720	-17.807%
2023-07-28	12.7000	12.9300	12.7000	12.7937	+5.385%	19,509	-17.381%
2023-07-27	12.1900	12.2200	12.1000	12.1400	-0.109%	50,684	-12.932%
2023-07-26	12.1300	12.1700	12.1300	12.1533	+0.275%	616	-13.028%
2023-07-25	12.1800	12.1800	12.1200	12.1200	+3.413%	3,786	-12.789%
2023-07-24	11.5700	11.8000	11.5650	11.7200	+0.774%	19,823	-9.812%
2023-07-21	11.6800	11.6800	11.6300	11.6300	-0.125%	2,910	-9.114%
2023-07-20	11.6500	11.6600	11.6100	11.6446	-0.003%	7,244	-9.228%
2023-07-19	11.6500	11.6600	11.6353	11.6450	+0.215%	2,212	-9.231%
2023-07-18	11.6600	11.7000	11.5700	11.6200	-1.480%	24,143	-9.036%
2023-07-17	11.7500	11.8150	11.7500	11.7946	-0.468%	3,226	-10.383%
2023-07-14	11.9300	11.9300	11.8410	11.8500	-0.937%	9,204	-10.802%
2023-07-13	11.8800	11.9900	11.8800	11.9621	+1.202%	12,235	-11.638%
2023-07-12	11.8200	11.8700	11.8200	11.8200	+1.242%	22,285	-10.575%
2023-07-11	11.6500	11.6750	11.6450	11.6750	+0.069%	1,412	-9.465%
2023-07-10	11.6100	11.6700	11.6100	11.6670	-0.282%	868	-9.403%
2023-07-07	11.6100	11.7000	11.6100	11.7000	+0.645%	2,694	-9.658%
2023-07-06	11.6200	11.6250	11.5700	11.6250	-2.229%	4,830	-9.075%
2023-07-05	12.0000	12.0000	11.8701	11.8900	-2.231%	2,591	-11.102%
2023-07-03	12.1400	12.2200	12.1400	12.1613	+1.429%	2,444	-13.085%
2023-06-30	11.9400	12.0200	11.9400	11.9900	+1.414%	29,582	-11.843%
2023-06-29	11.8100	11.8228	11.8100	11.8228	-1.477%	1,067	-10.596%
2023-06-28	11.9200	12.0000	11.8900	12.0000	+0.611%	77,280	-11.917%
2023-06-27	11.9100	11.9399	11.9000	11.9271	+1.680%	2,960	-11.378%
2023-06-26	11.7500	11.7500	11.7116	11.7300	-0.214%	5,204	-9.889%
2023-06-23	11.8100	11.8100	11.7301	11.7552	-1.383%	4,164	-10.082%
2023-06-22	11.9000	11.9226	11.9000	11.9200	-0.251%	7,601	-11.326%
2023-06-21	11.9600	11.9899	11.9100	11.9500	-0.417%	28,354	-11.548%
2023-06-20	12.1100	12.1100	11.9600	12.0000	-2.503%	7,358	-11.917%
2023-06-16	12.3700	12.3700	12.3000	12.3081	-0.246%	4,040	-14.122%
2023-06-15	12.3000	12.3450	12.2800	12.3385	+0.523%	22,458	-14.333%
2023-06-14	12.2000	12.2990	12.2000	12.2743	-0.006%	3,052	-13.885%
2023-06-13	12.3686	12.3686	12.2750	12.2750	+0.041%	2,111	-13.890%
2023-06-12	12.2900	12.3100	12.2700	12.2700	-0.793%	1,992	-13.855%
2023-06-09	12.3700	12.4190	12.3517	12.3681	-0.578%	7,755	-14.538%
2023-06-08	12.3800	12.4400	12.3800	12.4400	+1.967%	1,695	-15.032%
2023-06-07	12.2500	12.2900	12.2000	12.2000	-0.692%	1,760	-13.361%
2023-06-06	12.1200	12.3000	12.1100	12.2850	+1.111%	6,214	-13.960%
2023-06-05	12.1200	12.1500	12.0900	12.1500	-0.164%	4,289	-13.004%
2023-06-02	12.2100	12.2100	12.1500	12.1700	+1.204%	15,784	-13.147%
2023-06-01	11.9000	12.0385	11.9000	12.0252	+0.336%	4,204	-12.101%
2023-05-31	11.8900	11.9849	11.8710	11.9849	-0.540%	5,088	-11.806%
2023-05-30	12.1100	12.1400	12.0000	12.0500	-0.986%	51,875	-12.282%
2023-05-26	12.2000	12.2000	12.1400	12.1700	+1.248%	13,232	-13.147%
2023-05-25	12.1400	12.1483	12.0100	12.0200	-1.475%	47,130	-12.063%
2023-05-24	12.3200	12.3200	12.1750	12.2000	-2.595%	31,326	-13.361%
2023-05-23	12.6200	12.6200	12.5200	12.5250	-2.756%	2,011	-15.609%
2023-05-22	12.8900	12.8900	12.8400	12.8800	+0.277%	10,188	-17.935%
2023-05-19	12.8700	12.8700	12.8230	12.8444	-0.594%	13,444	-17.707%
2023-05-18	12.9100	12.9400	12.9000	12.9212	+0.751%	5,641	-18.196%
2023-05-17	12.8700	12.8700	12.8249	12.8249	-1.574%	1,149	-17.582%
2023-05-16	13.0000	13.1200	12.9800	13.0300	-1.264%	43,838	-18.880%
2023-05-15	13.0701	13.1990	13.0600	13.1968	+3.586%	15,733	-19.905%
2023-05-12	12.8400	12.8400	12.7300	12.7400	-2.674%	38,399	-17.033%
2023-05-11	13.0000	13.1500	13.0000	13.0900	-0.456%	24,824	-19.251%
2023-05-10	13.2100	13.2200	13.1112	13.1500	-2.665%	10,920	-19.620%
2023-05-09	13.4900	13.5390	13.4900	13.5100	-1.243%	3,530	-21.762%
2023-05-08	13.6600	13.7200	13.6400	13.6800	+2.935%	17,517	-22.734%
2023-05-05	13.1600	13.3300	13.1600	13.2900	+1.644%	42,305	-20.467%
2023-05-04	13.0100	13.1000	13.0100	13.0751	+5.275%	9,584	-19.159%
2023-05-03	12.4400	12.4800	12.4100	12.4200	-0.680%	8,910	-14.895%
2023-05-02	12.5050	12.5050	12.5050	12.5050	-0.596%	84	-15.474%
2023-05-01	12.6599	12.6599	12.5800	12.5800	-0.593%	749	-15.978%
2023-04-28	12.6400	12.6900	12.6400	12.6550	+0.397%	2,654	-16.476%
2023-04-27	12.5600	12.6049	12.5600	12.6049	+2.170%	2,617	-16.144%
2023-04-26	12.3505	12.3600	12.3150	12.3372	+0.140%	10,685	-14.324%
2023-04-25	12.3775	12.3775	12.2906	12.3200	-0.407%	3,018	-14.205%
2023-04-24	12.3800	12.3999	12.3400	12.3704	-0.719%	4,922	-14.554%
2023-04-21	12.4900	12.4900	12.4400	12.4600	-1.967%	4,455	-15.169%
2023-04-20	12.6800	12.7480	12.6800	12.7100	+0.593%	16,337	-16.837%
2023-04-19	12.7000	12.7000	12.6300	12.6351	-1.056%	3,262	-16.344%
2023-04-18	12.7900	12.8400	12.7323	12.7700	+0.949%	10,263	-17.228%
2023-04-17	12.6600	12.7390	12.5800	12.6500	+2.887%	11,609	-16.443%
2023-04-14	12.3500	12.3500	12.2601	12.2950	-0.606%	1,087	-14.030%
2023-04-13	12.3300	12.3700	12.3300	12.3700	+0.980%	674	-14.551%
2023-04-12	12.3000	12.3000	12.2500	12.2500	-0.325%	544	-13.714%
2023-04-11	12.2300	12.3200	12.2300	12.2900	+1.324%	1,963	-13.995%
2023-04-10	12.0000	12.1294	12.0000	12.1294	+0.326%	15,332	-12.856%
2023-04-06	12.0600	12.1300	12.0600	12.0900	+0.003%	1,770	-12.572%
2023-04-05	12.0896	12.0896	12.0896	12.0896	-0.597%	357	-12.569%
2023-04-04	12.1300	12.1622	12.1300	12.1622	+0.190%	2,169	-13.091%
2023-04-03	12.1110	12.1391	12.0950	12.1391	+1.083%	5,274	-12.926%
2023-03-31	12.0300	12.0800	11.9611	12.0090	-0.092%	7,201	-11.983%
2023-03-30	12.0900	12.1100	12.0100	12.0200	-0.497%	11,376	-12.063%
2023-03-29	12.1100	12.1500	12.0600	12.0800	-0.740%	28,720	-12.500%
2023-03-28	12.1200	12.1700	12.0700	12.1700	+2.355%	8,136	-13.147%
2023-03-27	11.8900	11.9300	11.8400	11.8900	-1.097%	88,140	-11.102%
2023-03-24	12.0200	12.0252	11.9800	12.0219	-1.298%	8,337	-12.077%
2023-03-23	12.2000	12.2800	12.1500	12.1800	+1.415%	9,021	-13.218%
2023-03-22	12.0601	12.1200	12.0100	12.0100	+0.334%	6,967	-11.990%
2023-03-21	11.9200	11.9700	11.9200	11.9700	-0.581%	2,014	-11.696%
2023-03-20	11.9200	12.0700	11.9200	12.0400	+0.589%	11,776	-12.209%
2023-03-17	12.0200	12.0200	11.9400	11.9695	+0.166%	4,181	-11.692%
2023-03-16	11.8300	11.9497	11.8300	11.9497	+0.942%	1,563	-11.546%
2023-03-15	11.8700	11.8800	11.7900	11.8382	+0.077%	6,132	-10.713%
2023-03-14	11.8300	11.8400	11.8100	11.8291	-0.465%	2,219	-10.644%
2023-03-13	11.8400	11.9346	11.8400	11.8844	+0.807%	6,420	-11.060%
2023-03-10	11.8000	11.8225	11.7509	11.7893	-0.260%	4,516	-10.342%
2023-03-09	11.9200	11.9200	11.7800	11.8200	-2.395%	7,344	-10.575%
2023-03-08	12.1000	12.1195	12.0800	12.1100	-0.329%	15,698	-12.717%
2023-03-07	12.2200	12.2200	12.1400	12.1500	-0.816%	6,414	-13.004%
2023-03-06	12.3200	12.3200	12.2500	12.2500	-1.406%	2,713	-13.714%
2023-03-03	12.4100	12.4247	12.4100	12.4247	-0.043%	409	-14.928%
2023-03-02	12.3200	12.4300	12.2700	12.4300	+1.185%	10,037	-14.964%
2023-03-01	12.3500	12.3500	12.2400	12.2844	+3.275%	19,394	-13.956%
2023-02-28	11.9300	11.9500	11.8800	11.8949	-0.835%	5,714	-11.138%
2023-02-27	11.9637	11.9980	11.9637	11.9950	+0.461%	6,147	-11.880%
2023-02-24	12.0200	12.0200	11.9300	11.9400	-2.167%	7,074	-11.474%
2023-02-23	12.2800	12.3000	12.1900	12.2045	-0.453%	5,481	-13.393%
2023-02-22	12.2500	12.2900	12.2033	12.2600	-0.406%	70,489	-13.785%
2023-02-21	12.2900	12.4100	12.2900	12.3100	+1.484%	90,492	-14.135%
2023-02-17	12.1200	12.1300	12.0790	12.1300	-0.899%	6,630	-12.861%
2023-02-16	12.2000	12.2600	12.1500	12.2400	-0.016%	4,077	-13.644%
2023-02-15	12.2800	12.2800	12.2000	12.2419	-1.433%	8,687	-13.657%
2023-02-14	12.4350	12.4400	12.4000	12.4199	-0.213%	5,119	-14.895%
2023-02-13	12.4400	12.4750	12.4400	12.4464	+0.742%	1,573	-15.076%
2023-02-10	12.4600	12.4600	12.3547	12.3547	-1.478%	5,191	-14.446%
2023-02-09	12.6190	12.6190	12.4800	12.5400	+1.406%	3,264	-15.710%
2023-02-08	12.3500	12.3661	12.3400	12.3661	-0.108%	9,740	-14.524%
2023-02-07	12.3300	12.3990	12.3300	12.3795	+0.564%	6,856	-14.617%
2023-02-06	12.3300	12.3300	12.2300	12.3101	-1.323%	3,554	-14.136%
2023-02-03	12.5201	12.6100	12.4700	12.4751	-2.842%	10,804	-15.271%
2023-02-02	12.8900	12.9500	12.7600	12.8400	-1.685%	78,652	-17.679%
2023-02-01	12.8900	13.1000	12.8900	13.0600	+1.398%	6,523	-19.066%
2023-01-31	12.9400	12.9400	12.8000	12.8800	-0.999%	27,662	-17.935%
2023-01-30	13.0900	13.0900	13.0100	13.0100	-2.813%	11,004	-18.755%
2023-01-27	13.3899	13.4100	13.3800	13.3865	-0.043%	21,868	-21.040%
2023-01-26	13.3400	13.4000	13.3400	13.3923	+1.074%	5,678	-21.074%
2023-01-25	13.2300	13.3100	13.2100	13.2500	+0.155%	5,305	-20.226%
2023-01-24	13.2000	13.2499	13.2000	13.2295	+0.223%	2,066	-20.103%
2023-01-23	13.1800	13.2890	13.1600	13.2000	+0.380%	7,622	-19.924%
2023-01-20	13.0900	13.1500	13.0600	13.1500	+1.322%	7,095	-19.620%
2023-01-19	12.9300	12.9800	12.9100	12.9784	+1.348%	12,984	-18.557%
2023-01-18	12.9500	12.9500	12.8058	12.8058	-0.189%	11,637	-17.459%
2023-01-17	12.9300	12.9300	12.8300	12.8300	-0.812%	106,052	-17.615%
2023-01-13	12.8700	12.9600	12.8700	12.9350	+1.134%	7,358	-18.284%
2023-01-12	12.7200	12.7900	12.7200	12.7900	+0.709%	6,105	-17.357%
2023-01-11	12.7198	12.7399	12.6900	12.7000	+1.341%	5,879	-16.772%
2023-01-10	12.5100	12.5500	12.4500	12.5319	-0.224%	23,010	-15.655%
2023-01-09	12.6000	12.6372	12.5500	12.5600	+0.843%	33,162	-15.844%
2023-01-06	12.3900	12.4700	12.3900	12.4550	+1.149%	62,158	-15.134%
2023-01-05	12.2600	12.3600	12.2600	12.3135	-1.096%	15,057	-14.159%
2023-01-04	12.2800	12.4500	12.2700	12.4500	+4.798%	41,751	-15.100%
2023-01-03	11.8700	11.9800	11.8700	11.8800	+1.193%	16,488	-11.027%
2022-12-30	11.7700	11.8100	11.6900	11.7400	-0.761%	51,017	-9.966%
2022-12-29	11.7700	11.8400	11.7550	11.8300	-3.951%	13,414	-10.651%
2022-12-28	12.4900	12.4900	12.3140	12.3166	-1.388%	4,676	-14.181%
2022-12-27	12.2200	12.4900	12.1700	12.4900	+3.309%	50,705	-15.372%
2022-12-23	12.0973	12.0973	12.0301	12.0900	+0.332%	7,607	-12.572%
2022-12-22	12.1000	12.1450	11.9850	12.0500	-0.875%	27,287	-12.282%
2022-12-21	12.0200	12.1564	12.0200	12.1564	+1.812%	7,022	-13.050%
2022-12-20	11.9500	12.0400	11.9300	11.9400	-0.832%	46,986	-11.474%
2022-12-19	12.1000	12.1000	12.0200	12.0402	-1.525%	7,063	-12.211%
2022-12-16	12.2300	12.2937	12.2267	12.2267	+0.714%	2,109	-13.550%
2022-12-15	12.2700	12.2700	12.1100	12.1400	-1.541%	83,615	-12.932%
2022-12-14	12.3000	12.3300	12.3000	12.3300	+0.571%	2,616	-14.274%
2022-12-13	12.4500	12.4500	12.2600	12.2600	+0.163%	9,042	-13.785%
2022-12-12	12.2700	12.2700	12.1900	12.2400	-0.971%	2,651	-13.644%
2022-12-09	12.4600	12.4700	12.3000	12.3600	+0.651%	32,018	-14.482%
2022-12-08	12.2900	12.3100	12.2300	12.2800	+1.404%	94,162	-13.925%
2022-12-07	12.1300	12.1800	12.0601	12.1100	-2.086%	104,783	-12.717%
2022-12-06	12.3500	12.4100	12.3500	12.3680	+0.146%	10,792	-14.538%
2022-12-05	12.4100	12.4500	12.3200	12.3500	+2.151%	38,457	-14.413%
2022-12-02	11.9100	12.1100	11.9100	12.0900	0.000%	13,468	-12.572%
2022-12-01	12.0700	12.1100	12.0400	12.0900	-0.412%	6,731	-12.572%
2022-11-30	12.1100	12.1500	12.0720	12.1400	+1.730%	18,887	-12.932%
2022-11-29	11.8800	11.9514	11.8800	11.9336	+4.957%	3,075	-11.427%
2022-11-28	11.3200	11.4290	11.3200	11.3700	-1.729%	25,753	-7.036%
2022-11-25	11.5300	11.5999	11.5200	11.5700	+1.673%	42,082	-8.643%
2022-11-23	11.3100	11.3796	11.3100	11.3796	+0.794%	2,709	-7.114%
2022-11-22	11.2600	11.3200	11.2600	11.2900	+1.515%	20,981	-6.377%
2022-11-21	11.1000	11.1401	11.1000	11.1215	-0.701%	6,993	-4.959%
2022-11-18	11.2500	11.2500	11.1700	11.2000	-2.017%	4,824	-5.625%
2022-11-17	11.2401	11.4365	11.2401	11.4305	+0.609%	12,083	-7.528%
2022-11-16	11.4500	11.4500	11.3500	11.3613	-2.058%	1,584	-6.965%
2022-11-15	11.6500	11.6550	11.5300	11.6000	+2.564%	11,221	-8.879%
2022-11-14	11.3000	11.3600	11.3000	11.3100	+1.253%	6,427	-6.543%
2022-11-11	11.0800	11.1999	11.0800	11.1700	+4.052%	40,245	-5.372%
2022-11-10	10.6300	10.7362	10.6300	10.7350	+3.122%	42,681	-1.537%
2022-11-09	10.4600	10.5099	10.4000	10.4100	-0.999%	41,683	+1.537%
2022-11-08	10.4600	10.5150	10.4600	10.5150	+0.048%	16,656	+0.523%
2022-11-07	10.5300	10.5700	10.4900	10.5100	+0.368%	53,791	+0.571%
2022-11-04	10.4000	10.4715	10.3200	10.4715	+5.352%	35,551	+0.941%
2022-11-03	9.9000	9.9409	9.9000	9.9395	-0.106%	1,975	+6.343%
2022-11-02	9.9700	10.0650	9.9350	9.9500	+0.607%	102,651	+6.231%
2022-11-01	9.9900	10.0000	9.8900	9.8900	+1.567%	92,347	+6.876%
2022-10-31	9.7200	9.7800	9.7200	9.7374	-2.820%	7,875	+8.551%
2022-10-28	10.0400	10.0400	10.0000	10.0200	-1.668%	9,082	+5.489%
2022-10-27	10.1800	10.2600	10.1800	10.1900	-0.548%	88,079	+3.729%
2022-10-26	10.0700	10.2700	10.0700	10.2462	+1.448%	44,365	+3.160%
2022-10-25	10.1000	10.1500	10.1000	10.1000	+0.099%	37,725	+4.653%
2022-10-24	10.1200	10.1300	9.9900	10.0900	-5.701%	27,852	+4.757%
2022-10-21	10.6300	10.7100	10.6300	10.7000	+0.848%	4,150	-1.215%
2022-10-20	10.6300	10.7050	10.6100	10.6100	+1.240%	27,506	-0.377%
2022-10-19	10.5600	10.5860	10.4800	10.4800	-1.873%	100,565	+0.859%
2022-10-18	10.7800	10.8100	10.6500	10.6800	-0.836%	31,788	-1.030%
2022-10-17	10.7200	10.8000	10.7200	10.7700	+2.474%	19,725	-1.857%
2022-10-14	10.5900	10.6000	10.5100	10.5100	-1.119%	32,953	+0.571%
2022-10-13	10.3900	10.6400	10.3300	10.6289	+0.367%	5,864	-0.554%
2022-10-12	10.5900	10.6400	10.5800	10.5900	-0.402%	50,482	-0.189%
2022-10-11	10.6700	10.6905	10.6300	10.6327	-1.091%	2,637	-0.590%
2022-10-10	10.8100	10.8100	10.7500	10.7500	-1.557%	3,679	-1.674%
2022-10-07	11.0500	11.0500	10.9200	10.9200	-1.799%	29,214	-3.205%
2022-10-06	11.1900	11.1900	11.0800	11.1200	-0.891%	9,016	-4.946%
2022-10-05	11.2200	11.2700	11.1800	11.2200	+1.630%	32,411	-5.793%
2022-10-04	10.9100	11.1300	10.9000	11.0400	+2.412%	96,988	-4.257%
2022-10-03	10.7300	10.8200	10.6500	10.7800	-0.919%	40,708	-1.948%
2022-09-30	10.8700	10.9300	10.8600	10.8800	+1.021%	29,492	-2.849%
2022-09-29	10.7800	10.7900	10.7200	10.7700	-2.180%	42,138	-1.857%
2022-09-28	10.9500	11.0100	10.8800	11.0100	-0.272%	12,829	-3.996%
2022-09-27	11.1700	11.1700	11.0300	11.0400	-1.489%	15,009	-4.257%
2022-09-26	11.2400	11.2600	11.1800	11.2069	-1.521%	9,964	-5.683%
2022-09-23	11.3800	11.4000	11.3400	11.3800	-0.437%	38,039	-7.118%
2022-09-22	11.4600	11.4900	11.4300	11.4300	-0.474%	17,991	-7.524%
2022-09-21	11.5400	11.5500	11.4700	11.4844	-0.911%	55,523	-7.962%
2022-09-20	11.6000	11.6400	11.5600	11.5900	-0.940%	23,559	-8.801%
2022-09-19	11.6600	11.7200	11.6600	11.7000	-0.171%	8,270	-9.658%
2022-09-16	11.7500	11.7500	11.7099	11.7200	-1.595%	46,779	-9.812%
2022-09-15	11.9000	11.9500	11.8900	11.9100	+0.253%	10,948	-11.251%
2022-09-14	11.8700	11.9000	11.8600	11.8800	-0.419%	25,457	-11.027%
2022-09-13	12.0600	12.0600	11.8950	11.9300	-2.378%	95,260	-11.400%
2022-09-12	12.1500	12.2300	12.1500	12.2206	+0.747%	12,418	-13.507%
2022-09-09	12.0700	12.1500	12.0100	12.1300	+2.536%	45,300	-12.861%
2022-09-08	11.8000	11.8500	11.8000	11.8300	-0.505%	3,564	-10.651%
2022-09-07	11.8700	11.9000	11.8500	11.8900	+0.422%	7,281	-11.102%
2022-09-06	11.9300	11.9496	11.8400	11.8400	-1.003%	27,512	-10.726%
2022-09-02	12.0400	12.0400	11.9501	11.9600	-1.401%	4,090	-11.622%
2022-09-01	12.0800	12.1400	12.0500	12.1300	+0.180%	35,115	-12.861%
2022-08-31	12.1500	12.1700	12.0900	12.1082	+1.494%	16,468	-12.704%
2022-08-30	12.0100	12.0200	11.9300	11.9300	-1.160%	48,068	-11.400%
2022-08-29	12.0800	12.1200	12.0200	12.0700	-0.330%	30,243	-12.428%