China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.74	36.74	36.25	36.71	63,307	+0.03(+0.07%)
Jan 30, 2023	37.09	37.09	36.67	36.68	13,650	-1.42(-3.73%)
Jan 27, 2023	38.11	38.25	37.97	38.10	12,472	-0.11(-0.29%)
Jan 26, 2023	37.91	38.22	37.73	38.21	23,284	+0.92(+2.47%)
Jan 25, 2023	37.45	37.45	36.85	37.29	20,715	-0.23(-0.61%)
Jan 24, 2023	37.35	37.60	37.25	37.52	7,709	-0.10(-0.26%)
Jan 23, 2023	37.47	37.80	37.22	37.61	24,360	+0.58(+1.57%)
Jan 20, 2023	36.72	37.11	36.44	37.03	30,767	+0.76(+2.11%)
Jan 19, 2023	36.16	36.37	36.07	36.27	17,442	+0.51(+1.42%)
Jan 18, 2023	36.34	36.34	35.69	35.76	14,699	-0.44(-1.21%)
Jan 17, 2023	36.53	36.53	36.19	36.20	13,624	-0.68(-1.84%)
Jan 13, 2023	36.44	36.88	36.44	36.88	6,540	+0.80(+2.23%)
Jan 12, 2023	36.10	36.13	35.60	36.07	8,779	-0.29(-0.80%)
Jan 11, 2023	36.17	36.44	36.16	36.36	11,885	-0.12(-0.33%)
Jan 10, 2023	36.19	36.48	35.90	36.48	16,262	+0.29(+0.80%)
Jan 09, 2023	36.34	36.55	36.12	36.19	18,754	+0.42(+1.18%)
Jan 06, 2023	35.20	35.84	35.09	35.77	45,491	+0.67(+1.92%)
Jan 05, 2023	34.73	35.17	34.73	35.10	17,289	-0.09(-0.27%)
Jan 04, 2023	34.47	35.24	34.40	35.19	39,774	+1.63(+4.85%)
Jan 03, 2023	33.35	33.84	33.35	33.56	19,852	+0.86(+2.63%)
Dec 30, 2022	32.80	32.95	32.64	32.70	9,557	-0.22(-0.65%)
Dec 29, 2022	32.59	33.01	32.50	32.92	14,265	+0.72(+2.24%)
Dec 28, 2022	32.83	32.86	32.15	32.20	12,419	-1.21(-3.63%)
Dec 27, 2022	32.92	33.65	32.92	33.41	54,325	+1.26(+3.92%)
Dec 23, 2022	32.36	32.39	32.01	32.15	12,475	+0.12(+0.38%)
Dec 22, 2022	32.28	32.28	31.74	32.03	9,231	-0.43(-1.33%)
Dec 21, 2022	32.03	32.47	31.92	32.46	8,000	+0.80(+2.51%)
Dec 20, 2022	31.63	31.98	31.53	31.67	9,176	-0.67(-2.08%)
Dec 19, 2022	32.68	32.68	32.25	32.34	17,054	-0.57(-1.73%)
Dec 16, 2022	32.90	33.07	32.82	32.91	9,568	+0.25(+0.77%)
Dec 15, 2022	33.52	33.55	32.66	32.66	30,434	-0.81(-2.43%)
Dec 14, 2022	33.32	33.64	33.05	33.47	7,799	-0.12(-0.36%)
Dec 13, 2022	34.16	34.28	33.45	33.59	9,398	+0.19(+0.58%)
Dec 12, 2022	33.55	33.55	32.94	33.40	14,274	-0.16(-0.49%)
Dec 09, 2022	33.58	33.83	33.41	33.56	20,797	+0.48(+1.44%)
Dec 08, 2022	32.80	33.24	32.77	33.09	16,178	+1.29(+4.04%)
Dec 07, 2022	31.74	31.87	31.62	31.80	7,044	-0.59(-1.82%)
Dec 06, 2022	32.40	32.55	32.31	32.39	18,324	+0.39(+1.21%)
Dec 05, 2022	32.55	32.55	31.87	32.00	22,015	+0.07(+0.23%)
Dec 02, 2022	30.74	31.98	30.72	31.93	14,354	+0.96(+3.08%)
Dec 01, 2022	31.18	31.26	30.90	30.97	135,134	-0.28(-0.88%)
Nov 30, 2022	30.94	31.46	30.92	31.25	117,895	+1.11(+3.69%)
Nov 29, 2022	30.08	30.24	29.98	30.14	9,867	+0.83(+2.82%)
Nov 28, 2022	29.04	29.52	29.04	29.31	25,395	+0.27(+0.93%)
Nov 25, 2022	29.16	29.21	29.03	29.04	11,362	-0.30(-1.02%)
Nov 23, 2022	29.27	29.34	29.15	29.34	18,511	+0.33(+1.14%)
Nov 22, 2022	29.14	29.18	28.92	29.01	6,270	-0.80(-2.68%)
Nov 21, 2022	29.80	29.96	29.73	29.81	22,130	-0.37(-1.22%)
Nov 18, 2022	30.07	30.29	30.07	30.17	41,825	-0.44(-1.44%)
Nov 17, 2022	29.72	30.66	29.70	30.62	10,003	+0.52(+1.74%)
Nov 16, 2022	30.39	30.39	30.00	30.09	19,605	-0.67(-2.18%)
Nov 15, 2022	30.82	30.98	30.62	30.76	11,915	+1.03(+3.46%)
Nov 14, 2022	29.59	29.92	29.56	29.73	17,754	+0.96(+3.32%)
Nov 11, 2022	28.43	28.88	28.30	28.78	262,905	+0.79(+2.82%)
Nov 10, 2022	27.82	28.09	27.81	27.99	20,630	+1.06(+3.92%)
Nov 09, 2022	27.23	27.38	26.87	26.93	7,296	-0.91(-3.27%)
Nov 08, 2022	27.69	27.87	27.56	27.84	3,817	-0.26(-0.92%)
Nov 07, 2022	28.19	28.21	27.98	28.10	15,243	+0.42(+1.53%)
Nov 04, 2022	27.69	27.69	27.12	27.68	29,448	+1.39(+5.28%)
Nov 03, 2022	25.72	26.43	25.72	26.29	6,432	+0.58(+2.25%)
Nov 02, 2022	25.65	26.02		25.71	53,030	+0.40(+1.60%)
Nov 01, 2022	25.39	25.49	25.09	25.31	32,991	+0.81(+3.30%)
Oct 31, 2022	24.64	24.74	24.41	24.50	50,405	-0.68(-2.70%)
Oct 28, 2022	25.18	25.26	25.07	25.18	9,997	-0.87(-3.35%)
Oct 27, 2022	26.07	26.37	26.03	26.05	47,149	-0.32(-1.22%)
Oct 26, 2022	25.70	26.49	25.70	26.37	14,821	+1.07(+4.21%)
Oct 25, 2022	25.24	25.39	25.20	25.31	36,148	+0.33(+1.32%)
Oct 24, 2022	25.27	25.27	24.57	24.98	29,052	-2.15(-7.92%)
Oct 21, 2022	26.53	27.12	26.53	27.12	95,280	+0.63(+2.39%)
Oct 20, 2022	26.83	26.93	26.43	26.49	2,047	-0.09(-0.34%)
Oct 19, 2022	26.79	26.79	26.57	26.58	2,788	-0.55(-2.03%)
Oct 18, 2022	27.41	27.43	26.99	27.13	14,523	+0.30(+1.12%)
Oct 17, 2022	26.78	27.10	26.78	26.83	34,592	+0.61(+2.32%)
Oct 14, 2022	26.60	26.60	26.23	26.23	9,571	-0.01(-0.02%)
Oct 13, 2022	25.38	26.32	25.38	26.23	156,269	+0.28(+1.06%)
Oct 12, 2022	26.06	26.11	25.91	25.96	3,706	-0.31(-1.17%)
Oct 11, 2022	26.28	26.46	26.10	26.26	10,857	-0.22(-0.83%)
Oct 10, 2022	26.72	26.72	26.39	26.48	157,249	-0.68(-2.50%)
Oct 07, 2022	27.52	27.52	27.16	27.16	28,802	-0.80(-2.86%)
Oct 06, 2022	28.15	28.24	27.96	27.96	4,074	-0.34(-1.20%)
Oct 05, 2022	28.35	28.49	28.18	28.30	13,306	+0.03(+0.10%)
Oct 04, 2022	28.03	28.44	27.91	28.27	45,988	+1.01(+3.72%)
Oct 03, 2022	27.05	27.29	27.05	27.26	3,125	+0.40(+1.49%)
Sep 30, 2022	26.90	27.12	26.83	26.86	31,572	+0.02(+0.06%)
Sep 29, 2022	27.27	27.27	26.59	26.84	34,259	-1.03(-3.68%)
Sep 28, 2022	27.55	27.91	27.47	27.87	15,180	-0.03(-0.10%)
Sep 27, 2022	28.17	28.24	27.88	27.90	3,719	+0.03(+0.11%)
Sep 26, 2022	27.98	28.00	27.81	27.87	3,122	-0.07(-0.24%)
Sep 23, 2022	28.14	28.14	27.86	27.93	1,572	-0.69(-2.40%)
Sep 22, 2022	28.73	28.82	28.60	28.62	7,320	-0.27(-0.93%)
Sep 21, 2022	28.94	29.16	28.85	28.89	3,933	-0.55(-1.86%)
Sep 20, 2022	29.43	29.73	29.37	29.44	57,541	-0.24(-0.81%)
Sep 19, 2022	29.50	29.68	29.50	29.68	5,604	-0.47(-1.56%)
Sep 16, 2022	30.32	30.34	30.11	30.15	5,241	-0.38(-1.26%)
Sep 15, 2022	30.64	30.76	30.49	30.53	10,519	-0.23(-0.76%)
Sep 14, 2022	30.82	30.92	30.67	30.77	13,611	+0.01(+0.02%)
Sep 13, 2022	31.07	31.12	30.76	30.76	3,519	-0.81(-2.57%)
Sep 12, 2022	31.32	31.65	31.32	31.57	1,712	+0.25(+0.79%)
Sep 09, 2022	31.18	31.34	31.18	31.32	4,558	+0.55(+1.79%)
Sep 08, 2022	30.61	30.78	30.61	30.77	1,311	-0.24(-0.76%)
Sep 07, 2022	30.69	31.01	30.62	31.01	7,969	+0.34(+1.12%)
Sep 06, 2022	30.94	30.94	30.64	30.67	7,343	-0.43(-1.39%)
Sep 02, 2022	31.45	31.45	31.10	31.10	1,882	-0.46(-1.47%)
Sep 01, 2022	31.65	31.65	31.41	31.56	2,344	-0.10(-0.33%)
Aug 31, 2022	31.78	31.87	31.63	31.67	5,004	+0.48(+1.54%)
Aug 30, 2022	31.60	31.60	31.16	31.18	5,047	-0.50(-1.57%)
Aug 29, 2022	31.92	31.97	31.68	31.68	3,713	-0.26(-0.80%)
Aug 26, 2022	32.70	32.78	31.89	31.94	11,932	+0.20(+0.64%)
Aug 25, 2022	31.39	31.74	31.35	31.74	3,735	+0.65(+2.09%)
Aug 24, 2022	30.92	31.31	30.65	31.09	8,388	-0.31(-0.98%)
Aug 23, 2022	31.45	31.50	31.25	31.39	5,457	-0.19(-0.59%)
Aug 22, 2022	31.54	31.73	31.54	31.58	12,198	+0.07(+0.23%)
Aug 19, 2022	31.56	31.56	31.42	31.51	1,884	-0.04(-0.12%)
Aug 18, 2022	31.61	31.61	31.40	31.54	2,193	-0.32(-1.00%)
Aug 17, 2022	31.92	32.07	31.74	31.86	14,114	-0.28(-0.88%)
Aug 16, 2022	32.15	32.26	32.04	32.14	5,685	-0.07(-0.22%)
Aug 15, 2022	32.24	32.30	32.15	32.22	2,831	-0.07(-0.21%)
Aug 12, 2022	31.96	32.32	31.94	32.28	2,789	+0.13(+0.40%)
Aug 11, 2022	32.19	32.64	32.16	32.16	2,555	+0.15(+0.47%)
Aug 10, 2022	31.73	32.01	31.73	32.01	4,599	+0.06(+0.19%)
Aug 09, 2022	32.06	32.06	31.86	31.95	2,842	-0.14(-0.43%)
Aug 08, 2022	32.10	32.20	32.08	32.09	3,595	-0.09(-0.27%)
Aug 05, 2022	31.92	32.21	31.92	32.17	21,580	+0.11(+0.35%)
Aug 04, 2022	32.12	32.36	32.04	32.06	13,093	+0.39(+1.23%)
Aug 03, 2022	31.30	31.67	31.30	31.67	2,691	+0.18(+0.56%)
Aug 02, 2022	31.11	31.69	31.11	31.49	6,351	-0.25(-0.79%)
Aug 01, 2022	31.98	32.08	31.67	31.74	15,933	-1.13(-3.44%)
Jul 29, 2022	32.72	32.87	32.57	32.87	5,557	-0.61(-1.81%)
Jul 28, 2022	33.68	33.68	33.04	33.48	2,447	+0.13(+0.40%)
Jul 27, 2022	33.17	33.35	32.96	33.35	8,977	+0.23(+0.70%)
Jul 26, 2022	33.40	33.44	33.07	33.12	2,616	-0.25(-0.74%)
Jul 25, 2022	33.45	33.55	33.22	33.36	27,351	-0.18(-0.55%)
Jul 22, 2022	34.06	34.06	33.51	33.55	11,741	-0.72(-2.11%)
Jul 21, 2022	34.12	34.30	34.09	34.27	1,400	+0.20(+0.59%)
Jul 20, 2022	34.18	34.30	33.89	34.07	8,430	-0.18(-0.54%)
Jul 19, 2022	34.16	34.33	34.10	34.25	4,540	+0.29(+0.87%)
Jul 18, 2022	34.03	34.35	33.96	33.96	16,419	+0.44(+1.31%)
Jul 15, 2022	33.46	33.52	33.21	33.52	9,331	-0.66(-1.93%)
Jul 14, 2022	34.26	34.26	34.05	34.18	3,722	-0.05(-0.13%)
Jul 13, 2022	33.96	34.45	33.93	34.23	11,103	-0.32(-0.93%)
Jul 12, 2022	34.80	34.80	34.40	34.55	7,901	-0.63(-1.79%)
Jul 11, 2022	35.25	35.39	35.14	35.18	4,356	-1.10(-3.02%)
Jul 08, 2022	36.17	36.53	36.17	36.27	7,303	-0.37(-1.01%)
Jul 07, 2022	36.25	36.76	36.25	36.64	15,109	+0.68(+1.90%)
Jul 06, 2022	36.08	36.08	35.58	35.96	49,513	-0.09(-0.25%)
Jul 05, 2022	35.61	36.05	35.42	36.05	3,593	-0.61(-1.66%)
Jul 01, 2022	36.60	36.67	36.39	36.66	6,264	-0.08(-0.23%)
Jun 30, 2022	36.12	36.74	36.04	36.74	10,158	+0.41(+1.12%)
Jun 29, 2022	36.16	36.36	36.02	36.33	9,882	-0.33(-0.91%)
Jun 28, 2022	37.18	37.18	36.64	36.67	3,095	+0.06(+0.17%)
Jun 27, 2022	36.52	36.75	36.49	36.61	5,829	+0.42(+1.17%)
Jun 24, 2022	35.81	36.22	35.81	36.18	8,935	+0.90(+2.56%)
Jun 23, 2022	35.17	35.54	35.12	35.28	5,060	+0.39(+1.13%)
Jun 22, 2022	34.82	35.15	34.79	34.89	23,019	-0.07(-0.20%)
Jun 21, 2022	34.97	35.08	34.75	34.96	3,162	+0.88(+2.57%)
Jun 17, 2022	34.46	34.46	33.99	34.08	5,602	+0.29(+0.85%)
Jun 16, 2022	33.66	33.94	33.60	33.79	4,655	-0.54(-1.58%)
Jun 15, 2022	34.14	34.48	34.05	34.34	8,984	+0.77(+2.29%)
Jun 14, 2022	33.44	33.71	33.42	33.57	33,024	+0.26(+0.78%)
Jun 13, 2022	33.72	33.72	33.22	33.31	6,768	-1.08(-3.15%)
Jun 10, 2022	34.67	34.67	34.30	34.39	4,639	+0.16(+0.47%)
Jun 09, 2022	34.57	34.75	34.23	34.23	6,721	-0.76(-2.17%)
Jun 08, 2022	34.88	35.19	34.87	34.99	11,145	+0.44(+1.28%)
Jun 07, 2022	34.14	34.54	34.14	34.54	1,991	+0.62(+1.83%)
Jun 06, 2022	34.21	34.30	33.85	33.92	6,570	+0.26(+0.79%)
Jun 03, 2022	33.86	33.88	33.66	33.66	2,070	-0.35(-1.04%)
Jun 02, 2022	33.79	34.10	33.57	34.01	6,285	+0.56(+1.69%)
Jun 01, 2022	34.09	34.10	33.38	33.45	3,006	-0.32(-0.93%)
May 31, 2022	34.01	34.05	33.75	33.76	5,260	+0.58(+1.74%)
May 27, 2022	32.92	33.24	32.73	33.19	21,288	+0.14(+0.44%)
May 26, 2022	32.23	33.21	32.23	33.04	6,152	+0.59(+1.81%)
May 25, 2022	32.34	32.50	32.16	32.45	12,299	+0.14(+0.44%)
May 24, 2022	32.43	32.43	32.16	32.31	3,578	-0.98(-2.96%)
May 23, 2022	33.27	33.30	33.14	33.30	2,344	+0.15(+0.46%)
May 20, 2022	33.25	33.27	32.68	33.14	7,059	-0.20(-0.59%)
May 19, 2022	33.05	33.34	33.05	33.34	3,112	+0.81(+2.47%)
May 18, 2022	32.66	33.00	32.53	32.53	11,294	-0.51(-1.53%)
May 17, 2022	33.02	33.04	32.74	33.04	4,423	+0.52(+1.61%)
May 16, 2022	32.17	32.52	32.14	32.52	1,541	+0.17(+0.53%)
May 13, 2022	32.02	32.35	32.02	32.35	711	+0.78(+2.46%)
May 12, 2022	31.19	31.75	31.11	31.57	2,904	-0.02(-0.06%)
May 11, 2022	32.21	32.35	31.58	31.59	4,924	-0.38(-1.20%)
May 10, 2022	32.40	32.40	31.85	31.97	5,875	+0.25(+0.78%)
May 09, 2022	32.07	32.07	31.67	31.73	9,318	-1.02(-3.10%)
May 06, 2022	33.07	33.07	32.69	32.74	4,992	-0.67(-2.00%)
May 05, 2022	34.14	34.14	33.15	33.41	4,919	-1.55(-4.43%)
May 04, 2022	34.19	34.96	34.01	34.96	2,465	+0.36(+1.03%)
May 03, 2022	34.61	34.61	34.35	34.60	7,572	+0.56(+1.65%)
May 02, 2022	33.93	34.04	33.55	34.04	4,265	+0.02(+0.05%)
Apr 29, 2022	34.65	34.71	34.02	34.02	5,187	+0.35(+1.04%)
Apr 28, 2022	33.70	33.70	33.30	33.67	9,188	+0.28(+0.82%)
Apr 27, 2022	33.06	33.48	33.06	33.39	5,029	+0.97(+2.99%)
Apr 26, 2022	32.98	33.11	32.43	32.43	6,155	-0.79(-2.37%)
Apr 25, 2022	32.65	33.26	32.59	33.21	49,658	-0.69(-2.03%)
Apr 22, 2022	34.26	34.29	33.77	33.90	6,374	+0.24(+0.70%)
Apr 21, 2022	34.83	34.85	33.53	33.67	63,101	-1.52(-4.32%)
Apr 20, 2022	35.85	35.85	35.17	35.19	3,958	-1.00(-2.77%)
Apr 19, 2022	35.77	36.19	35.77	36.19	5,188	+0.32(+0.88%)
Apr 18, 2022	35.83	36.20	35.76	35.87	4,192	-0.56(-1.55%)
Apr 14, 2022	36.65	36.65	36.44	36.44	14,953	+0.10(+0.27%)
Apr 13, 2022	35.94	36.37	35.81	36.34	4,499	+0.32(+0.89%)
Apr 12, 2022	36.38	36.38	35.82	36.02	7,092	+0.07(+0.20%)
Apr 11, 2022	36.11	36.29	35.87	35.95	5,922	-0.86(-2.35%)
Apr 08, 2022	36.69	36.95	36.43	36.81	6,951	+0.27(+0.73%)
Apr 07, 2022	37.10	37.10	36.25	36.54	12,933	-0.87(-2.32%)
Apr 06, 2022	37.48	37.48	37.17	37.41	15,975	+0.09(+0.25%)
Apr 05, 2022	38.17	38.17	37.32	37.32	8,195	-0.67(-1.77%)
Apr 04, 2022	37.79	38.11	37.59	37.99	23,561	+1.00(+2.71%)
Apr 01, 2022	37.22	37.22	36.87	36.99	4,369	+0.85(+2.36%)
Mar 31, 2022	36.72	36.72	36.14	36.14	5,231	-0.97(-2.61%)
Mar 30, 2022	37.21	37.66	37.10	37.10	4,192	-0.12(-0.32%)
Mar 29, 2022	37.66	37.66	37.22	37.22	40,705	+0.40(+1.09%)
Mar 28, 2022	36.59	36.82	36.58	36.82	939	-0.05(-0.13%)
Mar 25, 2022	36.89	37.01	36.70	36.87	14,154	-0.71(-1.89%)
Mar 24, 2022	37.57	37.71	37.43	37.58	8,550	+0.35(+0.94%)
Mar 23, 2022	37.09	37.39	36.90	37.23	3,113	-0.32(-0.86%)
Mar 22, 2022	37.32	37.87	36.98	37.55	34,623	+1.10(+3.02%)
Mar 21, 2022	36.50	36.67	35.81	36.45	4,771	-0.68(-1.83%)
Mar 18, 2022	35.46	37.51	35.29	37.13	9,226	+2.01(+5.72%)
Mar 17, 2022	35.29	35.29	34.52	35.12	17,198	-0.95(-2.64%)
Mar 16, 2022	33.96	36.09	33.51	36.07	39,709	+5.04(+16.23%)
Mar 15, 2022	30.37	31.38	30.20	31.04	31,687	-0.67(-2.12%)
Mar 14, 2022	32.72	32.77	31.64	31.71	27,728	-2.34(-6.88%)
Mar 11, 2022	35.47	35.47	34.05	34.05	15,793	-1.21(-3.44%)
Mar 10, 2022	35.53	35.53	35.15	35.27	7,130	-1.14(-3.14%)
Mar 09, 2022	36.07	36.41	35.85	36.41	7,216	+0.57(+1.58%)
Mar 08, 2022	36.01	36.01	35.42	35.85	5,273	-0.58(-1.59%)
Mar 07, 2022	36.70	36.85	36.31	36.42	14,180	-0.77(-2.08%)
Mar 04, 2022	37.55	37.55	37.00	37.20	9,886	-1.03(-2.70%)
Mar 03, 2022	38.81	38.81	38.23	38.23	7,459	-0.68(-1.75%)
Mar 02, 2022	38.93	38.93	38.49	38.91	10,417	-0.25(-0.63%)
Mar 01, 2022	39.14	39.56	38.92	39.16	10,850	-0.22(-0.55%)
Feb 28, 2022	38.75	39.41	38.72	39.37	4,613	-0.45(-1.13%)
Feb 25, 2022	39.53	39.83	39.60	39.82	3,547	+0.54(+1.38%)
Feb 24, 2022	38.20	39.28	38.19	39.28	12,178	-0.36(-0.91%)
Feb 23, 2022	40.35	40.35	39.64	39.64	5,137	-0.39(-0.97%)
Feb 22, 2022	40.38	40.44	39.99	40.03	4,279	-1.04(-2.53%)
Feb 18, 2022				41.07	0	-0.26(-0.62%)
Feb 17, 2022	41.41	41.74	41.20	41.32	26,336	-0.56(-1.33%)
Feb 16, 2022	41.48	42.03	41.41	41.88	13,620	+0.11(+0.25%)
Feb 15, 2022	41.15	41.84	41.13	41.78	4,318	+0.98(+2.41%)
Feb 14, 2022	41.02	41.02	40.64	40.79	2,409	-0.45(-1.09%)
Feb 11, 2022	41.52	41.62	41.07	41.24	5,400	-1.15(-2.72%)
Feb 10, 2022	42.00	42.86	42.00	42.40	22,129	-0.08(-0.19%)
Feb 09, 2022	42.00	42.56	42.00	42.48	9,023	+0.65(+1.56%)
Feb 08, 2022	41.34	41.85	41.30	41.82	16,081	+0.57(+1.39%)
Feb 07, 2022	41.34	41.45	41.07	41.25	51,949	+0.06(+0.14%)
Feb 04, 2022	40.97	41.32	40.72	41.19	7,187	+0.25(+0.60%)
Feb 03, 2022	41.08	41.22		40.95	15,466	-0.40(-0.96%)
Feb 02, 2022	41.98	41.98	41.13	41.35	6,750	-0.47(-1.13%)