Dark

CYBR
EVOLVE CYBER SECURITY INDEX
stock TSE

Inactive

Aug 2, 2024

44.15CAD-2.215%(-1.00)2,042

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	44.9000	44.9000	43.4300	44.1500	-2.215%	2,042	0.000%
2024-08-01	45.6200	46.3600	44.9100	45.1500	-1.912%	1,564	-2.215%
2024-07-31	46.0300	46.0300	46.0300	46.0300	+0.305%	102	-4.084%
2024-07-30	46.2100	46.2500	45.8300	45.8900	-0.714%	1,435	-3.792%
2024-07-29	45.9200	46.2500	45.9200	46.2200	+0.500%	1,389	-4.479%
2024-07-26	46.5000	46.5000	45.6700	45.9900	-0.670%	2,326	-4.001%
2024-07-25	46.0200	46.3000	45.8300	46.3000	-0.108%	579	-4.644%
2024-07-24	46.8000	46.8000	46.2300	46.3500	-1.697%	2,871	-4.746%
2024-07-23	46.4700	47.1600	46.4700	47.1500	+0.512%	2,481	-6.363%
2024-07-22	46.6900	46.9100	46.6400	46.9100	+0.536%	651	-5.884%
2024-07-19	46.6600	46.6600	46.6600	46.6600	-1.311%	342	-5.379%
2024-07-18	48.4500	48.4500	47.2800	47.2800	-1.643%	1,380	-6.620%
2024-07-17	48.2500	48.2500	48.0700	48.0700	-1.878%	463	-8.155%
2024-07-16	48.9800	48.9900	48.9800	48.9900	+0.307%	670	-9.880%
2024-07-15	48.0600	48.8400	48.0600	48.8400	+1.223%	1,060	-9.603%
2024-07-12	47.4100	48.2500	47.4100	48.2500	+0.312%	1,111	-8.497%
2024-07-11	47.6100	48.2500	47.6100	48.1000	+1.093%	369	-8.212%
2024-07-10	47.5800	47.5800	47.5800	47.5800	-0.419%	367	-7.209%
2024-07-09	47.9500	47.9500	47.5800	47.7800	-0.933%	2,330	-7.597%
2024-07-08	47.9600	48.2300	47.9600	48.2300	-0.413%	200	-8.459%
2024-07-05	47.7200	48.4300	47.7200	48.4300	+0.959%	5,636	-8.837%
2024-07-04	47.9700	47.9700	47.9700	47.9700	-0.021%	261	-7.963%
2024-07-03	47.6700	48.2000	47.6700	47.9800	+0.272%	5,168	-7.982%
2024-07-02	47.6600	47.8500	47.6500	47.8500	0.000%	1,600	-7.732%
2024-06-28	47.8500	47.8500	47.8500	47.8500	+0.737%	753	-7.732%
2024-06-27	46.2000	47.5000	46.2000	47.5000	+2.925%	2,554	-7.053%
2024-06-26	46.0100	46.2000	46.0100	46.1500	-0.108%	1,529	-4.334%
2024-06-25	46.1800	46.2200	46.1500	46.2000	+0.108%	840	-4.437%
2024-06-24	45.9000	46.1500	45.9000	46.1500	+0.588%	1,449	-4.334%
2024-06-21	45.9300	45.9300	45.3200	45.8800	+0.791%	3,496	-3.771%
2024-06-20	45.7500	45.7500	45.3900	45.5200	-0.175%	816	-3.010%
2024-06-19	45.6200	45.6200	45.5500	45.6000	-0.328%	1,458	-3.180%
2024-06-18	45.9000	45.9000	45.7500	45.7500	+0.329%	1,151	-3.497%
2024-06-17	45.6900	45.6900	45.6000	45.6000	-1.063%	707	-3.180%
2024-06-14	46.1200	46.1200	46.0900	46.0900	-0.389%	342	-4.209%
2024-06-13	46.2800	46.2800	46.2700	46.2700	-0.495%	361	-4.582%
2024-06-12	46.8000	46.8000	46.5000	46.5000	+1.087%	2,146	-5.054%
2024-06-11	46.0000	46.0000	46.0000	46.0000	+0.656%	376	-4.022%
2024-06-10	45.6900	45.7000	45.6900	45.7000	+1.556%	602	-3.392%
2024-06-07	45.0000	45.0000	45.0000	45.0000	0.000%	622	-1.889%
2024-06-06	44.9800	45.0000	44.9800	45.0000	+0.334%	2,345	-1.889%
2024-06-05	44.5000	44.9300	44.4000	44.8500	+2.351%	1,565	-1.561%
2024-06-04	43.7600	43.8500	43.7600	43.8200	-0.273%	1,426	+0.753%
2024-06-03	44.1900	44.3300	43.9300	43.9400	-0.453%	1,185	+0.478%
2024-05-31	44.2100	44.2100	43.9500	44.1400	+0.318%	1,276	+0.023%
2024-05-30	45.4700	45.4700	43.9900	44.0000	-3.509%	1,022	+0.341%
2024-05-28	46.4600	46.5000	45.6000	45.6000	-1.935%	2,042	-3.180%
2024-05-24	46.5300	46.5700	46.5000	46.5000	+0.151%	1,544	-5.054%
2024-05-23	46.5500	46.5500	46.2200	46.4300	-0.022%	2,582	-4.911%
2024-05-22	46.7100	46.7100	46.4300	46.4400	-0.917%	2,655	-4.931%
2024-05-21	46.5600	46.8700	46.5000	46.8700	+0.043%	707	-5.803%
2024-05-17	46.7100	46.9400	46.7100	46.8500	-0.085%	951	-5.763%
2024-05-16	46.4500	46.9200	46.4500	46.8900	+1.935%	953	-5.843%
2024-05-14	45.6700	46.0900	45.6700	46.0000	+0.634%	1,796	-4.022%
2024-05-13	45.7100	45.9000	45.7100	45.7100	+0.066%	895	-3.413%
2024-05-10	45.9000	45.9000	45.6500	45.6800	-0.436%	735	-3.349%
2024-05-09	45.8800	45.8800	45.8800	45.8800	+0.306%	200	-3.771%
2024-05-08	45.7500	45.7500	45.6500	45.7400	-1.529%	421	-3.476%
2024-05-07	46.2000	46.4500	46.2000	46.4500	+0.628%	802	-4.952%
2024-05-06	45.5200	46.1600	45.5200	46.1600	+1.428%	545	-4.354%
2024-05-02	45.6900	45.6900	45.5100	45.5100	-0.936%	2,631	-2.988%
2024-05-01	44.7300	45.9400	44.7300	45.9400	+1.256%	4,982	-3.896%
2024-04-30	45.4000	45.4000	45.3700	45.3700	-1.262%	1,614	-2.689%
2024-04-29	45.9500	45.9500	45.9500	45.9500	+0.328%	440	-3.917%
2024-04-26	45.9700	45.9800	45.8000	45.8000	+0.329%	10,609	-3.603%
2024-04-24	45.9800	45.9800	45.6500	45.6500	+0.198%	1,453	-3.286%
2024-04-23	44.2400	45.5700	44.2400	45.5600	+3.287%	1,292	-3.095%
2024-04-22	43.9900	44.1800	43.9900	44.1100	+0.273%	2,005	+0.091%
2024-04-19	44.0000	44.0000	43.9800	43.9900	-0.834%	496	+0.364%
2024-04-18	44.4900	44.5000	44.3600	44.3600	+0.113%	4,364	-0.473%
2024-04-16	44.6500	44.6500	44.3100	44.3100	-0.761%	1,541	-0.361%
2024-04-15	45.6500	45.6500	44.6500	44.6500	-3.040%	1,814	-1.120%
2024-04-12	46.0200	46.3000	46.0200	46.0500	-1.392%	1,557	-4.126%
2024-04-11	46.2700	46.7000	46.2000	46.7000	+0.820%	2,060	-5.460%
2024-04-10	46.3200	46.3200	46.3200	46.3200	-0.729%	275	-4.685%
2024-04-05	45.9800	46.8000	45.9800	46.6600	+0.996%	990	-5.379%
2024-04-04	47.7100	47.7100	46.2000	46.2000	-1.932%	933	-4.437%
2024-04-03	47.0000	47.1100	47.0000	47.1100	+0.705%	268	-6.283%
2024-04-02	46.3400	46.9400	46.3400	46.7800	-0.616%	2,826	-5.622%
2024-04-01	47.0600	47.0700	47.0600	47.0700	-0.696%	601	-6.204%
2024-03-28	46.8600	47.4000	46.8600	47.4000	+0.637%	675	-6.857%
2024-03-27	47.4200	47.4200	46.9200	47.1000	-0.717%	3,541	-6.263%
2024-03-26	47.3900	47.4400	47.2200	47.4400	+0.084%	335	-6.935%
2024-03-25	47.4000	47.4500	47.4000	47.4000	-0.525%	3,149	-6.857%
2024-03-22	47.7500	47.7500	47.5900	47.6500	-0.729%	1,979	-7.345%
2024-03-21	47.5000	48.2000	47.5000	48.0000	+1.544%	1,448	-8.021%
2024-03-20	47.0800	47.3000	47.0800	47.2700	-0.232%	531	-6.600%
2024-03-19	46.7900	47.3800	46.7000	47.3800	+0.233%	2,153	-6.817%
2024-03-18	47.0700	47.3000	47.0700	47.2700	+0.340%	1,053	-6.600%
2024-03-15	47.1900	47.1900	47.1100	47.1100	-0.884%	581	-6.283%
2024-03-14	48.3100	48.3100	47.5200	47.5300	-2.020%	1,154	-7.111%
2024-03-13	48.4400	48.5100	48.4400	48.5100	+0.269%	1,101	-8.988%
2024-03-12	48.4200	48.4200	48.2900	48.3800	+0.813%	2,533	-8.743%
2024-03-11	47.7600	47.9900	47.7600	47.9900	+0.461%	2,876	-8.002%
2024-03-07	47.8600	47.8600	47.7700	47.7700	+0.442%	569	-7.578%
2024-03-06	49.0800	49.0800	47.5500	47.5600	-1.225%	1,509	-7.170%
2024-03-04	48.2600	48.4000	48.1200	48.1500	-0.145%	1,367	-8.307%
2024-03-01	48.2200	48.2200	48.2200	48.2200	-1.391%	166	-8.440%
2024-02-29	48.5800	49.0000	48.5800	48.9000	+2.301%	2,368	-9.714%
2024-02-28	47.7700	47.9200	47.6800	47.8000	+0.273%	1,006	-7.636%
2024-02-27	48.1600	48.1600	47.6700	47.6700	+0.358%	1,626	-7.384%
2024-02-26	46.7200	47.5900	46.7200	47.5000	+1.670%	1,153	-7.053%
2024-02-23	46.0600	46.8500	46.0600	46.7200	+1.433%	2,026	-5.501%
2024-02-22	46.4200	46.4200	45.9000	46.0600	+2.333%	2,642	-4.147%
2024-02-21	45.8500	45.8600	43.7600	45.0100	-6.229%	5,156	-1.911%
2024-02-20	48.2100	48.2200	47.8000	48.0000	-1.941%	4,274	-8.021%
2024-02-16	49.0000	49.0500	48.9500	48.9500	-0.951%	1,914	-9.806%
2024-02-15	50.1700	50.1700	49.3500	49.4200	-0.202%	443	-10.664%
2024-02-14	49.0000	49.5500	49.0000	49.5200	+1.559%	1,799	-10.844%
2024-02-13	48.7100	49.0000	48.7100	48.7600	-1.475%	1,466	-9.454%
2024-02-12	49.8300	49.9900	49.4900	49.4900	-0.842%	1,049	-10.790%
2024-02-09	49.3300	50.2700	49.3300	49.9100	+2.254%	3,759	-11.541%
2024-02-08	48.5300	48.8100	48.5300	48.8100	+1.203%	1,580	-9.547%
2024-02-07	48.2600	48.6200	48.0300	48.2300	+2.074%	2,658	-8.459%
2024-02-06	46.8600	47.3800	46.7500	47.2500	+1.070%	2,106	-6.561%
2024-02-05	47.4800	47.4800	46.5000	46.7500	-1.475%	1,767	-5.561%
2024-02-02	47.3800	47.4600	47.3000	47.4500	+0.551%	1,255	-6.955%
2024-02-01	47.0000	47.1900	46.8300	47.1900	+0.812%	2,094	-6.442%
2024-01-31	46.8600	47.2000	46.7400	46.8100	-1.494%	5,847	-5.683%
2024-01-30	47.7300	47.7300	47.5000	47.5200	+0.042%	3,182	-7.092%
2024-01-29	46.7800	47.5000	46.7800	47.5000	+1.064%	7,257	-7.053%
2024-01-26	47.0800	47.2300	46.9200	47.0000	+1.424%	2,134	-6.064%
2024-01-25	47.2400	47.2400	46.3000	46.3400	-1.404%	2,112	-4.726%
2024-01-24	46.9500	47.2500	46.9500	47.0000	+0.406%	3,110	-6.064%
2024-01-23	46.9200	46.9200	46.6500	46.8100	0.000%	1,634	-5.683%
2024-01-22	46.2300	46.8100	46.2300	46.8100	+2.857%	2,589	-5.683%
2024-01-19	45.4600	45.5800	45.4200	45.5100	+0.110%	1,376	-2.988%
2024-01-18	45.4000	45.5200	45.1600	45.4600	+1.000%	1,381	-2.882%
2024-01-17	45.4400	45.4400	44.8600	45.0100	-1.055%	2,854	-1.911%
2024-01-16	45.6600	45.6600	45.4700	45.4900	-0.372%	735	-2.946%
2024-01-15	45.5300	45.6600	45.5300	45.6600	-0.284%	428	-3.307%
2024-01-12	46.0000	46.0300	45.7900	45.7900	+0.682%	1,406	-3.582%
2024-01-11	45.0500	45.4800	45.0500	45.4800	+0.954%	574	-2.924%
2024-01-10	44.8100	45.0500	44.7800	45.0500	+1.900%	1,739	-1.998%
2024-01-09	43.7400	44.2900	43.7400	44.2100	+1.167%	1,649	-0.136%
2024-01-08	43.5000	43.7100	43.5000	43.7000	+2.582%	604	+1.030%
2024-01-05	42.9400	42.9400	42.5300	42.6000	-0.976%	1,285	+3.638%
2024-01-04	43.1800	43.1800	43.0000	43.0200	+0.186%	1,497	+2.627%
2024-01-03	42.8800	42.9500	42.8800	42.9400	-1.014%	1,065	+2.818%
2024-01-02	44.2000	44.2000	43.3400	43.3800	-2.844%	5,843	+1.775%
2023-12-29	44.6500	44.6500	44.6500	44.6500	-0.112%	400	-1.120%
2023-12-28	44.8000	44.8300	44.7000	44.7000	-0.423%	1,649	-1.230%
2023-12-27	44.9100	45.0500	44.7700	44.8900	-0.045%	3,767	-1.648%
2023-12-22	44.6000	44.9100	44.6000	44.9100	+0.718%	780	-1.692%
2023-12-21	44.8600	44.8600	44.2600	44.5900	-1.065%	4,105	-0.987%
2023-12-20	44.9900	45.0700	44.9900	45.0700	+0.670%	2,113	-2.041%
2023-12-19	44.0800	44.7700	44.0800	44.7700	+1.358%	1,523	-1.385%
2023-12-18	44.0000	44.2500	44.0000	44.1700	+0.045%	1,999	-0.045%
2023-12-15	43.5500	44.1500	43.5500	44.1500	+1.401%	3,256	0.000%
2023-12-14	43.7500	43.7500	43.5400	43.5400	-0.366%	995	+1.401%
2023-12-13	43.3500	43.7000	43.1500	43.7000	+1.040%	1,947	+1.030%
2023-12-12	42.6300	43.3000	42.6300	43.2500	+2.367%	2,591	+2.081%
2023-12-08	41.9000	42.3400	41.9000	42.2500	+0.835%	4,960	+4.497%
2023-12-07	41.9000	41.9000	41.9000	41.9000	-1.179%	4,404	+5.370%
2023-12-06	42.3100	42.5000	42.3100	42.4000	+1.145%	777	+4.127%
2023-12-05	41.7500	41.9200	41.6500	41.9200	-0.095%	1,576	+5.320%
2023-12-04	41.9900	41.9900	41.6700	41.9600	+0.503%	1,735	+5.219%
2023-12-01	41.1700	41.7500	41.1200	41.7500	+1.680%	1,305	+5.749%
2023-11-30	41.3300	41.3300	40.9700	41.0600	-0.436%	4,809	+7.526%
2023-11-29	40.7500	41.3400	40.7500	41.2400	+1.978%	5,647	+7.056%
2023-11-28	40.3300	40.4400	40.3300	40.4400	+0.198%	568	+9.174%
2023-11-27	40.4300	40.4300	40.2200	40.3600	+0.373%	1,140	+9.390%
2023-11-24	40.3900	40.3900	39.9200	40.2100	+0.575%	1,807	+9.799%
2023-11-23	40.0100	40.0500	39.9800	39.9800	+0.226%	1,600	+10.430%
2023-11-22	39.8200	40.0000	39.8200	39.8900	+0.151%	1,285	+10.679%
2023-11-21	39.7000	39.8300	39.7000	39.8300	+0.327%	670	+10.846%
2023-11-20	39.7000	39.7000	39.7000	39.7000	+1.250%	221	+11.209%
2023-11-16	39.2100	39.2100	39.2100	39.2100	-0.784%	166	+12.599%
2023-11-15	39.7600	40.0000	39.5200	39.5200	-0.428%	890	+11.716%
2023-11-14	39.0900	39.8000	39.0900	39.6900	+2.558%	1,163	+11.237%
2023-11-13	38.6500	38.7000	38.5700	38.7000	+0.311%	603	+14.083%
2023-11-10	38.0000	38.5800	38.0000	38.5800	+1.767%	1,305	+14.438%
2023-11-09	37.9200	37.9200	37.9100	37.9100	+0.424%	268	+16.460%
2023-11-08	37.6600	37.7700	37.6600	37.7500	-0.106%	728	+16.954%
2023-11-07	37.9100	37.9100	37.7900	37.7900	+1.477%	500	+16.830%
2023-11-06	37.4300	37.5800	37.1900	37.2400	+0.976%	1,851	+18.555%
2023-11-03	36.9500	36.9500	36.6000	36.8800	-0.834%	3,824	+19.713%
2023-11-02	37.2100	37.2500	37.1700	37.1900	+0.568%	2,183	+18.715%
2023-11-01	37.0300	37.0300	36.6600	36.9800	+0.516%	504	+19.389%
2023-10-31	36.7900	36.7900	36.7900	36.7900	+1.574%	130	+20.005%
2023-10-30	36.1700	36.2200	36.0800	36.2200	+0.472%	990	+21.894%
2023-10-27	36.2600	36.2600	36.0000	36.0500	-0.907%	1,277	+22.469%
2023-10-26	36.3800	36.3800	36.3800	36.3800	-0.192%	231	+21.358%
2023-10-25	37.0700	37.0700	36.4500	36.4500	-2.279%	204	+21.125%
2023-10-24	37.0600	37.4800	37.0600	37.3000	+1.166%	1,269	+18.365%
2023-10-23	37.2600	37.2600	36.8400	36.8700	-1.047%	891	+19.745%
2023-10-20	37.4900	37.8400	37.2600	37.2600	-4.339%	5,003	+18.492%
2023-10-19	38.9600	38.9600	38.9500	38.9500	-0.511%	360	+13.350%
2023-10-18	39.4300	39.4300	39.0500	39.1500	-0.382%	448	+12.771%
2023-10-17	39.2000	39.5000	39.2000	39.3000	+0.255%	13,086	+12.341%
2023-10-16	39.1900	39.2000	39.1900	39.2000	+1.792%	1,058	+12.628%
2023-10-13	38.6200	38.6700	38.4800	38.5100	-0.722%	2,450	+14.646%
2023-10-12	39.0000	39.0000	38.7900	38.7900	-1.122%	2,340	+13.818%
2023-10-11	39.4400	39.4400	39.1500	39.2300	+0.487%	5,912	+12.541%
2023-10-10	39.3200	39.3200	39.0000	39.0400	+1.932%	2,006	+13.089%
2023-10-06	36.8400	38.3000	36.8400	38.3000	+4.048%	4,208	+15.274%
2023-10-05	36.7200	36.8100	36.5500	36.8100	+0.684%	400	+19.940%
2023-10-04	36.5600	36.5600	36.5600	36.5600	-0.760%	172	+20.760%
2023-10-03	37.3400	37.3400	36.8400	36.8400	-2.203%	290	+19.843%
2023-10-02	37.5500	37.6700	37.5500	37.6700	-0.080%	1,766	+17.202%
2023-09-29	37.5000	37.7000	37.5000	37.7000	+1.262%	1,239	+17.109%
2023-09-28	37.2300	37.2300	37.2300	37.2300	+1.334%	175	+18.587%
2023-09-26	37.0800	37.0800	36.6300	36.7400	-0.917%	1,761	+20.169%
2023-09-25	37.2500	37.2500	37.0800	37.0800	-1.014%	500	+19.067%
2023-09-22	37.5400	37.6300	37.4600	37.4600	+0.564%	1,061	+17.859%
2023-09-21	38.1000	38.1000	37.2500	37.2500	-2.995%	820	+18.523%
2023-09-20	38.2000	38.4000	38.2000	38.4000	+0.524%	232	+14.974%
2023-09-18	38.0000	38.2000	38.0000	38.2000	-0.131%	680	+15.576%
2023-09-15	38.6500	38.6500	38.2500	38.2500	-1.214%	650	+15.425%
2023-09-14	38.7200	38.7200	38.7200	38.7200	-0.335%	136	+14.024%
2023-09-13	39.0100	39.0200	38.6700	38.8500	-0.385%	888	+13.642%
2023-09-12	38.9200	39.0000	38.9200	39.0000	-1.015%	607	+13.205%
2023-09-11	38.8300	39.4000	38.8300	39.4000	+1.625%	1,381	+12.056%
2023-09-08	38.6500	38.7700	38.6500	38.7700	+1.946%	1,262	+13.877%
2023-09-07	38.0300	38.0300	38.0300	38.0300	-2.487%	392	+16.093%
2023-09-06	39.0000	39.0000	39.0000	39.0000	0.000%	223	+13.205%
2023-09-05	38.7500	39.0000	38.7500	39.0000	+0.671%	892	+13.205%
2023-09-01	38.9200	38.9300	38.7400	38.7400	+0.545%	1,335	+13.965%
2023-08-31	37.7500	38.5300	37.7500	38.5300	+3.077%	2,165	+14.586%
2023-08-30	36.9100	37.4500	36.9100	37.3800	+0.809%	904	+18.111%
2023-08-29	37.2000	37.2000	36.7200	37.0800	+0.624%	2,255	+19.067%
2023-08-28	36.8700	36.9900	36.8500	36.8500	+0.027%	916	+19.810%
2023-08-25	36.9000	36.9000	36.8400	36.8400	-0.163%	370	+19.843%
2023-08-24	36.9900	37.0000	36.7900	36.9000	+0.655%	3,825	+19.648%
2023-08-23	36.9900	36.9900	36.3400	36.6600	+0.936%	876	+20.431%
2023-08-22	36.4500	36.4500	36.2700	36.3200	+0.110%	500	+21.558%
2023-08-21	35.9200	36.2800	35.9200	36.2800	+2.197%	335	+21.692%
2023-08-18	35.0100	35.5300	35.0100	35.5000	-0.477%	955	+24.366%
2023-08-17	36.0300	36.0600	35.6700	35.6700	-2.194%	1,067	+23.773%
2023-08-16	36.8300	36.8300	36.4700	36.4700	-0.681%	742	+21.058%
2023-08-15	37.2900	37.2900	36.7200	36.7200	-0.757%	865	+20.234%
2023-08-11	36.4200	37.0100	36.4200	37.0000	+0.543%	850	+19.324%
2023-08-10	37.1200	37.1200	36.8000	36.8000	+0.546%	1,014	+19.973%
2023-08-09	36.5900	36.6000	36.5900	36.6000	+1.105%	451	+20.628%
2023-08-08	36.3300	36.3800	36.2000	36.2000	-2.030%	2,179	+21.961%
2023-08-04	37.6500	37.6500	36.9500	36.9500	-3.222%	1,991	+19.486%
2023-08-03	37.9500	38.1800	37.9500	38.1800	+0.500%	445	+15.636%
2023-08-02	39.0100	39.0100	37.8700	37.9900	-3.944%	1,164	+16.215%
2023-08-01	39.0000	39.5500	39.0000	39.5500	+1.151%	2,714	+11.631%
2023-07-31	39.0000	39.1000	39.0000	39.1000	-0.077%	731	+12.916%
2023-07-27	39.1300	39.1300	39.1300	39.1300	+2.220%	367	+12.829%
2023-07-26	37.5200	38.2800	37.5200	38.2800	+1.458%	776	+15.334%
2023-07-25	37.4100	37.8500	37.4100	37.7300	+0.775%	2,468	+17.016%
2023-07-24	37.4300	37.4400	37.2900	37.4400	+0.027%	480	+17.922%
2023-07-21	37.5000	37.6000	37.4300	37.4300	+0.349%	5,458	+17.954%
2023-07-20	37.5600	37.5600	37.3000	37.3000	-1.894%	952	+18.365%
2023-07-19	38.3300	38.4600	38.0200	38.0200	-0.184%	1,752	+16.123%
2023-07-18	37.8000	38.0900	37.8000	38.0900	+2.228%	450	+15.910%
2023-07-17	36.9600	37.2600	36.9600	37.2600	+0.269%	377	+18.492%
2023-07-14	37.2500	37.4500	37.1600	37.1600	-0.589%	722	+18.811%
2023-07-13	36.7800	37.3800	36.7800	37.3800	+2.215%	802	+18.111%
2023-07-12	37.9600	37.9600	36.5700	36.5700	-2.219%	1,159	+20.727%
2023-07-11	37.3600	37.4000	37.3600	37.4000	+0.565%	229	+18.048%
2023-07-10	36.8900	37.1900	36.8900	37.1900	+2.424%	651	+18.715%
2023-07-06	36.2900	36.3100	36.2900	36.3100	-2.366%	1,241	+21.592%
2023-07-05	37.0600	37.1900	37.0600	37.1900	+0.378%	431	+18.715%
2023-07-04	37.0300	37.1000	37.0300	37.0500	-0.457%	563	+19.163%
2023-06-30	37.0600	37.2200	37.0600	37.2200	+1.973%	602	+18.619%
2023-06-28	36.5000	36.5000	36.5000	36.5000	+0.413%	112	+20.959%
2023-06-27	35.9500	36.3500	35.9500	36.3500	+0.637%	834	+21.458%
2023-06-26	36.4900	36.4900	36.1200	36.1200	-0.551%	1,407	+22.231%
2023-06-23	36.3200	36.3200	36.3200	36.3200	-1.304%	186	+21.558%
2023-06-22	36.6300	36.8000	36.6300	36.8000	+0.519%	2,400	+19.973%
2023-06-21	36.6400	36.6800	36.5800	36.6100	-1.586%	1,359	+20.595%
2023-06-20	37.2000	37.2000	37.2000	37.2000	-1.326%	126	+18.683%
2023-06-19	37.7300	37.7300	37.7000	37.7000	-0.449%	1,706	+17.109%
2023-06-16	38.2400	38.2400	37.8700	37.8700	-0.368%	2,991	+16.583%
2023-06-15	37.3800	38.0100	37.3800	38.0100	+1.360%	992	+16.154%
2023-06-14	37.0400	37.5000	37.0400	37.5000	+1.078%	951	+17.733%
2023-06-13	36.7500	37.1200	36.7500	37.1000	+1.616%	1,028	+19.003%
2023-06-12	36.2400	36.5600	36.2400	36.5100	+1.586%	1,201	+20.926%
2023-06-09	35.9600	36.3600	35.9100	35.9400	+0.084%	4,356	+22.844%
2023-06-08	35.9100	35.9100	35.9100	35.9100	-2.920%	100	+22.946%
2023-06-07	36.9900	36.9900	36.9900	36.9900	+1.817%	331	+19.357%
2023-06-06	36.2000	36.4000	36.2000	36.3300	+0.693%	385	+21.525%
2023-06-05	36.0800	36.0800	36.0800	36.0800	+0.782%	272	+22.367%
2023-06-02	35.8000	35.8000	35.8000	35.8000	+0.562%	299	+23.324%
2023-06-01	35.6000	35.6000	35.6000	35.6000	-2.626%	418	+24.017%
2023-05-31	36.5200	36.5600	36.2500	36.5600	+0.883%	599	+20.760%
2023-05-30	36.1900	36.2400	36.1500	36.2400	+0.779%	646	+21.827%
2023-05-29	35.9200	35.9600	35.9200	35.9600	+0.028%	231	+22.775%
2023-05-26	36.0000	36.1500	35.9500	35.9500	+2.334%	2,139	+22.809%
2023-05-25	35.1500	35.1500	35.1300	35.1300	+0.371%	1,021	+25.676%
2023-05-24	34.7700	35.0000	34.7700	35.0000	+0.661%	892	+26.143%
2023-05-23	34.6100	35.1500	34.6100	34.7700	+0.491%	1,981	+26.977%
2023-05-19	34.5500	34.6000	34.5500	34.6000	+1.318%	645	+27.601%
2023-05-18	34.1500	34.1500	34.1500	34.1500	+0.117%	288	+29.283%
2023-05-17	34.0000	34.1100	34.0000	34.1100	+0.768%	939	+29.434%
2023-05-16	33.7100	33.8500	33.7100	33.8500	+0.296%	608	+30.428%
2023-05-12	33.9200	33.9200	33.7300	33.7500	-0.472%	1,270	+30.815%
2023-05-11	34.0000	34.0000	33.7900	33.9100	-0.265%	3,495	+30.198%
2023-05-10	34.0000	34.0000	34.0000	34.0000	+1.675%	298	+29.853%
2023-05-09	33.5200	33.8000	33.4400	33.4400	-0.447%	2,415	+32.028%
2023-05-08	33.1600	33.5900	33.1600	33.5900	+4.155%	1,483	+31.438%
2023-05-05	32.0300	32.2500	32.0300	32.2500	+1.896%	636	+36.899%
2023-05-04	31.6600	31.6900	31.6500	31.6500	+0.253%	938	+39.494%
2023-05-02	32.0600	32.0600	31.4500	31.5700	-1.865%	1,605	+39.848%
2023-05-01	32.1000	32.1700	32.0000	32.1700	-0.372%	813	+37.240%
2023-04-28	32.3800	32.4200	32.0500	32.2900	-1.525%	1,865	+36.730%
2023-04-27	32.5200	32.7900	32.4900	32.7900	+1.266%	700	+34.645%
2023-04-26	32.0400	32.4800	32.0400	32.3800	+0.497%	716	+36.350%
2023-04-25	33.5100	33.5100	32.2200	32.2200	-5.180%	3,005	+37.027%
2023-04-24	34.4000	34.4000	33.9400	33.9800	-0.614%	1,772	+29.929%
2023-04-21	34.0300	34.1900	34.0300	34.1900	-1.441%	407	+29.131%
2023-04-20	34.6900	34.6900	34.6900	34.6900	+0.492%	1,071	+27.270%
2023-04-19	34.5200	34.5200	34.5200	34.5200	-0.975%	1,593	+27.897%
2023-04-18	35.0000	35.2400	34.8600	34.8600	+0.057%	1,336	+26.649%
2023-04-17	34.8400	34.8400	34.8400	34.8400	+0.490%	253	+26.722%
2023-04-14	34.1200	34.6700	34.1200	34.6700	-0.915%	1,458	+27.344%
2023-04-13	34.4600	35.0200	34.4600	34.9900	+0.229%	507	+26.179%
2023-04-12	34.5700	34.9100	34.5700	34.9100	+1.987%	680	+26.468%
2023-04-11	34.1700	34.2300	34.0100	34.2300	+0.499%	493	+28.980%
2023-04-10	33.5600	34.0900	33.5600	34.0600	-0.351%	2,936	+29.624%
2023-04-06	34.1000	34.1800	33.7200	34.1800	+0.737%	3,865	+29.169%
2023-04-05	34.0000	34.0000	33.8000	33.9300	-2.528%	1,482	+30.121%
2023-04-04	35.3900	35.3900	34.8000	34.8100	-0.401%	1,304	+26.831%
2023-04-03	35.2900	35.2900	34.8200	34.9500	-0.484%	2,803	+26.323%
2023-03-31	35.0000	35.1800	35.0000	35.1200	+2.391%	2,805	+25.712%
2023-03-30	34.3500	34.4200	34.3000	34.3000	+1.180%	3,253	+28.717%
2023-03-28	33.9000	33.9000	33.9000	33.9000	-0.441%	402	+30.236%
2023-03-27	33.9300	34.0500	33.9300	34.0500	+0.799%	751	+29.662%
2023-03-24	33.7000	33.7800	33.6800	33.7800	-1.199%	1,012	+30.699%
2023-03-23	33.5200	34.1900	33.5200	34.1900	+2.060%	975	+29.131%
2023-03-22	34.7100	34.7100	33.5000	33.5000	-1.846%	332	+31.791%
2023-03-21	33.5000	34.1300	33.5000	34.1300	+1.972%	5,194	+29.358%
2023-03-20	33.2700	33.4700	33.2500	33.4700	+0.420%	2,436	+31.909%
2023-03-17	33.4500	33.5000	33.3300	33.3300	-0.537%	671	+32.463%
2023-03-16	32.9600	33.5500	32.8700	33.5100	+1.300%	2,625	+31.752%
2023-03-15	32.9300	33.0800	32.7000	33.0800	+0.151%	13,345	+33.464%
2023-03-14	32.6200	33.1300	32.6200	33.0300	+1.350%	1,530	+33.666%
2023-03-13	32.2600	32.8400	32.2600	32.5900	-0.092%	16,330	+35.471%
2023-03-10	33.1100	33.1200	32.5000	32.6200	-2.042%	1,185	+35.346%
2023-03-09	34.0600	34.3000	33.3000	33.3000	-2.403%	2,579	+32.583%
2023-03-08	34.4000	34.4000	34.1200	34.1200	-0.814%	374	+29.396%
2023-03-07	34.4900	34.7300	34.4000	34.4000	-0.693%	1,256	+28.343%
2023-03-06	35.2800	35.2800	34.6400	34.6400	-0.431%	2,195	+27.454%
2023-03-03	33.8300	34.8000	33.8300	34.7900	+3.173%	881	+26.904%
2023-03-01	33.7200	33.7200	33.7200	33.7200	-0.118%	342	+30.931%
2023-02-28	34.0200	34.0200	33.7600	33.7600	-0.560%	1,929	+30.776%
2023-02-27	34.0300	34.0300	33.9500	33.9500	+0.772%	855	+30.044%
2023-02-24	33.6900	33.6900	33.6900	33.6900	-1.405%	111	+31.048%
2023-02-23	34.0700	34.1700	33.7800	34.1700	-0.437%	3,789	+29.207%
2023-02-22	34.3200	34.3200	34.3200	34.3200	+2.356%	115	+28.642%
2023-02-21	33.8900	33.8900	33.4000	33.5300	-1.237%	1,824	+31.673%
2023-02-17	34.0600	34.0600	33.7500	33.9500	-2.499%	829	+30.044%
2023-02-16	34.1700	34.8200	34.1700	34.8200	-0.372%	868	+26.795%
2023-02-15	34.2500	34.9500	34.2500	34.9500	+1.334%	705	+26.323%
2023-02-14	34.2700	34.4900	34.0000	34.4900	+1.144%	861	+28.008%
2023-02-13	34.1900	34.2400	34.0000	34.1000	+1.367%	2,057	+29.472%
2023-02-10	33.5700	33.6400	33.5700	33.6400	-1.522%	6,927	+31.243%
2023-02-09	35.3200	35.3200	34.1600	34.1600	-0.928%	2,778	+29.245%
2023-02-08	34.5000	34.9000	34.4800	34.4800	+0.760%	4,395	+28.045%
2023-02-07	33.3000	34.2200	33.3000	34.2200	+2.609%	1,420	+29.018%
2023-02-06	33.1100	33.7500	33.1100	33.3500	-2.400%	2,785	+32.384%
2023-02-03	34.2700	34.2700	34.1600	34.1700	-0.784%	2,380	+29.207%
2023-02-02	34.8300	34.8300	34.4100	34.4400	+2.745%	2,701	+28.194%
2023-02-01	32.8000	33.6300	32.8000	33.5200	+3.170%	2,879	+31.712%
2023-01-31	31.6600	32.5500	31.6600	32.4900	+1.215%	685	+35.888%
2023-01-30	32.2800	32.2800	32.1000	32.1000	-2.134%	1,398	+37.539%
2023-01-27	32.5200	32.8000	32.5200	32.8000	+0.985%	1,589	+34.604%
2023-01-26	32.0300	32.4800	32.0300	32.4800	+1.723%	441	+35.930%
2023-01-25	31.8300	31.9300	31.2400	31.9300	-0.094%	7,479	+38.271%
2023-01-24	32.0200	32.0200	31.9600	31.9600	+1.428%	635	+38.141%
2023-01-23	31.9800	32.1000	31.5100	31.5100	-0.158%	11,010	+40.114%
2023-01-20	30.8800	31.5600	30.8800	31.5600	+2.136%	2,432	+39.892%
2023-01-19	31.2100	31.2100	30.9000	30.9000	-1.278%	478	+42.880%
2023-01-18	31.6600	31.6600	31.3000	31.3000	-0.792%	1,374	+41.054%
2023-01-17	30.5500	31.5500	30.5500	31.5500	+2.735%	3,014	+39.937%
2023-01-16	31.1100	31.1100	30.7100	30.7100	-0.615%	1,160	+43.764%
2023-01-13	30.6500	30.9000	30.6500	30.9000	+1.611%	370	+42.880%

.dark-mode .jcLb6H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jcLb6H{ color: #333333; background-color: white; border: 2px solid #333333; }CYBREVOLVE CYBER SECURITY INDEXstock TSE

CYBR
EVOLVE CYBER SECURITY INDEX
stock TSE