China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	25.15	25.24	24.90	25.00	49,398	-0.69(-2.70%)
Oct 28, 2022	25.69	25.78	25.58	25.69	9,797	-0.89(-3.35%)
Oct 27, 2022	26.60	26.91	26.56	26.58	46,207	-0.33(-1.22%)
Oct 26, 2022	26.23	27.03	26.23	26.91	14,524	+1.09(+4.21%)
Oct 25, 2022	25.76	25.91	25.72	25.82	35,425	+0.34(+1.32%)
Oct 24, 2022	25.78	25.78	25.07	25.48	28,471	-2.19(-7.92%)
Oct 21, 2022	27.07	27.68	27.07	27.68	93,376	+0.65(+2.39%)
Oct 20, 2022	27.38	27.48	26.97	27.03	2,006	-0.09(-0.34%)
Oct 19, 2022	27.34	27.34	27.12	27.12	2,732	-0.56(-2.03%)
Oct 18, 2022	27.97	27.99	27.54	27.69	14,233	+0.31(+1.12%)
Oct 17, 2022	27.32	27.65	27.32	27.38	33,901	+0.62(+2.32%)
Oct 14, 2022	27.14	27.14	26.76	26.76	9,380	-0.01(-0.02%)
Oct 13, 2022	25.90	26.85	25.90	26.77	153,146	+0.28(+1.06%)
Oct 12, 2022	26.59	26.64	26.44	26.48	3,632	-0.31(-1.17%)
Oct 11, 2022	26.82	27.00	26.63	26.80	10,640	-0.22(-0.83%)
Oct 10, 2022	27.27	27.27	26.93	27.02	154,107	-0.69(-2.50%)
Oct 07, 2022	28.08	28.08	27.71	27.71	28,227	-0.82(-2.86%)
Oct 06, 2022	28.73	28.81	28.53	28.53	3,993	-0.35(-1.20%)
Oct 05, 2022	28.92	29.07	28.76	28.88	13,040	+0.03(+0.10%)
Oct 04, 2022	28.61	29.02	28.47	28.85	45,069	+1.04(+3.72%)
Oct 03, 2022	27.60	27.85	27.60	27.81	3,063	+0.41(+1.49%)
Sep 30, 2022	27.45	27.68	27.38	27.41	30,941	+0.02(+0.06%)
Sep 29, 2022	27.83	27.83	27.13	27.39	33,574	-1.05(-3.68%)
Sep 28, 2022	28.11	28.47	28.03	28.44	14,877	-0.03(-0.10%)
Sep 27, 2022	28.75	28.81	28.45	28.47	3,645	+0.03(+0.11%)
Sep 26, 2022	28.55	28.58	28.38	28.43	3,059	-0.07(-0.24%)
Sep 23, 2022	28.71	28.71	28.43	28.50	1,540	-0.70(-2.40%)
Sep 22, 2022	29.32	29.41	29.18	29.20	7,173	-0.27(-0.93%)
Sep 21, 2022	29.53	29.76	29.44	29.48	3,854	-0.56(-1.86%)
Sep 20, 2022	30.03	30.34	29.96	30.04	56,391	-0.24(-0.81%)
Sep 19, 2022	30.11	30.28	30.11	30.28	5,492	-0.48(-1.56%)
Sep 16, 2022	30.94	30.96	30.72	30.76	5,137	-0.39(-1.26%)
Sep 15, 2022	31.27	31.39	31.11	31.16	10,309	-0.24(-0.76%)
Sep 14, 2022	31.45	31.55	31.30	31.39	13,339	+0.01(+0.02%)
Sep 13, 2022	31.70	31.76	31.39	31.39	3,449	-0.83(-2.57%)
Sep 12, 2022	31.96	32.30	31.96	32.22	1,678	+0.25(+0.79%)
Sep 09, 2022	31.82	31.98	31.82	31.96	4,467	+0.56(+1.79%)
Sep 08, 2022	31.23	31.41	31.23	31.40	1,285	-0.24(-0.76%)
Sep 07, 2022	31.31	31.64	31.24	31.64	7,809	+0.35(+1.12%)
Sep 06, 2022	31.57	31.57	31.27	31.29	7,196	-0.44(-1.39%)
Sep 02, 2022	32.09	32.09	31.73	31.73	1,844	-0.47(-1.47%)
Sep 01, 2022	32.30	32.30	32.05	32.21	2,298	-0.11(-0.33%)
Aug 31, 2022	32.43	32.52	32.28	32.31	4,904	+0.49(+1.54%)
Aug 30, 2022	32.24	32.24	31.79	31.82	4,946	-0.51(-1.57%)
Aug 29, 2022	32.57	32.63	32.33	32.33	3,639	-0.26(-0.80%)
Aug 26, 2022	33.37	33.45	32.54	32.59	11,694	+0.21(+0.64%)
Aug 25, 2022	32.03	32.38	31.99	32.38	3,660	+0.66(+2.09%)
Aug 24, 2022	31.55	31.95	31.28	31.72	8,220	-0.31(-0.98%)
Aug 23, 2022	32.09	32.14	31.89	32.03	5,348	-0.19(-0.59%)
Aug 22, 2022	32.19	32.37	32.19	32.22	11,954	+0.07(+0.23%)
Aug 19, 2022	32.20	32.20	32.06	32.15	1,846	-0.04(-0.12%)
Aug 18, 2022	32.25	32.25	32.04	32.19	2,149	-0.32(-1.00%)
Aug 17, 2022	32.57	32.72	32.38	32.51	13,832	-0.29(-0.88%)
Aug 16, 2022	32.80	32.92	32.69	32.80	5,571	-0.07(-0.22%)
Aug 15, 2022	32.90	32.95	32.80	32.87	2,775	-0.07(-0.21%)
Aug 12, 2022	32.61	32.98	32.59	32.94	2,733	+0.13(+0.40%)
Aug 11, 2022	32.84	33.30	32.81	32.81	2,504	+0.15(+0.47%)
Aug 10, 2022	32.37	32.66	32.37	32.66	4,507	+0.06(+0.19%)
Aug 09, 2022	32.71	32.71	32.51	32.60	2,785	-0.14(-0.43%)
Aug 08, 2022	32.76	32.86	32.73	32.74	3,524	-0.09(-0.27%)
Aug 05, 2022	32.57	32.87	32.57	32.83	21,149	+0.12(+0.35%)
Aug 04, 2022	32.78	33.02	32.69	32.71	12,831	+0.40(+1.23%)
Aug 03, 2022	31.93	32.32	31.93	32.32	2,637	+0.18(+0.56%)
Aug 02, 2022	31.75	32.34	31.75	32.14	6,224	-0.26(-0.79%)
Aug 01, 2022	32.64	32.73	32.32	32.39	15,615	-1.15(-3.44%)
Jul 29, 2022	33.39	33.55	33.24	33.55	5,446	-0.62(-1.81%)
Jul 28, 2022	34.37	34.37	33.71	34.16	2,398	+0.13(+0.40%)
Jul 27, 2022	33.85	34.03	33.63	34.03	8,797	+0.24(+0.70%)
Jul 26, 2022	34.08	34.12	33.74	33.79	2,563	-0.25(-0.73%)
Jul 25, 2022	34.14	34.24	33.90	34.04	26,805	-0.19(-0.55%)
Jul 22, 2022	34.75	34.75	34.19	34.23	11,506	-0.74(-2.11%)
Jul 21, 2022	34.82	35.00	34.78	34.97	1,372	+0.21(+0.59%)
Jul 20, 2022	34.88	35.00	34.59	34.76	8,262	-0.19(-0.54%)
Jul 19, 2022	34.86	35.03	34.79	34.95	4,450	+0.30(+0.87%)
Jul 18, 2022	34.73	35.05	34.65	34.65	16,091	+0.45(+1.31%)
Jul 15, 2022	34.15	34.20	33.89	34.20	9,144	-0.67(-1.93%)
Jul 14, 2022	34.96	34.96	34.74	34.88	3,647	-0.05(-0.13%)
Jul 13, 2022	34.65	35.15	34.62	34.92	10,881	-0.33(-0.93%)
Jul 12, 2022	35.51	35.51	35.10	35.25	7,743	-0.64(-1.79%)
Jul 11, 2022	35.97	36.11	35.86	35.89	4,269	-1.12(-3.02%)
Jul 08, 2022	36.91	37.28	36.91	37.01	7,157	-0.38(-1.01%)
Jul 07, 2022	36.99	37.51	36.99	37.39	14,807	+0.70(+1.90%)
Jul 06, 2022	36.82	36.82	36.30	36.69	48,524	-0.09(-0.25%)
Jul 05, 2022	36.34	36.78	36.14	36.78	3,521	-0.62(-1.66%)
Jul 01, 2022	37.34	37.42	37.14	37.41	6,139	-0.08(-0.22%)
Jun 30, 2022	36.85	37.49	36.78	37.49	9,955	+0.42(+1.12%)
Jun 29, 2022	36.90	37.10	36.75	37.08	9,685	-0.34(-0.91%)
Jun 28, 2022	37.94	37.94	37.39	37.42	3,033	+0.06(+0.17%)
Jun 27, 2022	37.27	37.50	37.24	37.35	5,713	+0.43(+1.17%)
Jun 24, 2022	36.54	36.96	36.54	36.92	8,757	+0.92(+2.56%)
Jun 23, 2022	35.88	36.26	35.83	36.00	4,959	+0.40(+1.13%)
Jun 22, 2022	35.53	35.87	35.50	35.60	22,559	-0.07(-0.20%)
Jun 21, 2022	35.68	35.79	35.46	35.67	3,099	+0.89(+2.57%)
Jun 17, 2022	35.17	35.17	34.68	34.78	5,490	+0.29(+0.85%)
Jun 16, 2022	34.35	34.63	34.29	34.48	4,562	-0.55(-1.58%)
Jun 15, 2022	34.84	35.19	34.74	35.04	8,805	+0.79(+2.29%)
Jun 14, 2022	34.12	34.40	34.10	34.25	32,364	+0.26(+0.78%)
Jun 13, 2022	34.41	34.41	33.90	33.99	6,633	-1.10(-3.15%)
Jun 10, 2022	35.37	35.37	35.00	35.09	4,547	+0.17(+0.47%)
Jun 09, 2022	35.27	35.46	34.92	34.92	6,587	-0.78(-2.17%)
Jun 08, 2022	35.59	35.90	35.58	35.70	10,923	+0.45(+1.28%)
Jun 07, 2022	34.84	35.25	34.84	35.25	1,951	+0.63(+1.83%)
Jun 06, 2022	34.91	35.00	34.54	34.62	6,439	+0.27(+0.79%)
Jun 03, 2022	34.55	34.57	34.34	34.34	2,028	-0.36(-1.04%)
Jun 02, 2022	34.48	34.80	34.26	34.71	6,160	+0.58(+1.69%)
Jun 01, 2022	34.79	34.80	34.07	34.13	2,946	-0.32(-0.93%)
May 31, 2022	34.70	34.74	34.43	34.45	5,154	+0.59(+1.74%)
May 27, 2022	33.59	33.92	33.40	33.86	20,863	+0.15(+0.44%)
May 26, 2022	32.88	33.89	32.88	33.71	6,029	+0.60(+1.81%)
May 25, 2022	32.99	33.16	32.82	33.11	12,053	+0.14(+0.44%)
May 24, 2022	33.09	33.10	32.82	32.97	3,507	-1.00(-2.96%)
May 23, 2022	33.95	33.97	33.82	33.97	2,297	+0.16(+0.46%)
May 20, 2022	33.93	33.95	33.35	33.82	6,918	-0.20(-0.59%)
May 19, 2022	33.72	34.02	33.72	34.02	3,050	+0.82(+2.47%)
May 18, 2022	33.33	33.68	33.19	33.20	11,069	-0.52(-1.53%)
May 17, 2022	33.70	33.71	33.40	33.71	4,334	+0.54(+1.61%)
May 16, 2022	32.83	33.18	32.79	33.18	1,511	+0.17(+0.53%)
May 13, 2022	32.67	33.01	32.67	33.01	697	+0.79(+2.46%)
May 12, 2022	31.82	32.39	31.74	32.21	2,846	-0.02(-0.06%)
May 11, 2022	32.87	33.01	32.23	32.23	4,825	-0.39(-1.20%)
May 10, 2022	33.06	33.06	32.50	32.63	5,758	+0.25(+0.78%)
May 09, 2022	32.73	32.73	32.31	32.37	9,132	-1.04(-3.10%)
May 06, 2022	33.74	33.74	33.35	33.41	4,892	-0.68(-2.00%)
May 05, 2022	34.84	34.84	33.82	34.09	4,821	-1.58(-4.43%)
May 04, 2022	34.89	35.67	34.70	35.67	2,416	+0.36(+1.03%)
May 03, 2022	35.31	35.31	35.05	35.31	7,421	+0.57(+1.65%)
May 02, 2022	34.62	34.73	34.23	34.73	4,180	+0.02(+0.05%)
Apr 29, 2022	35.36	35.42	34.71	34.71	5,083	+0.36(+1.04%)
Apr 28, 2022	34.39	34.39	33.98	34.36	9,004	+0.28(+0.82%)
Apr 27, 2022	33.73	34.17	33.73	34.07	4,928	+0.99(+2.99%)
Apr 26, 2022	33.65	33.79	33.09	33.09	6,032	-0.80(-2.37%)
Apr 25, 2022	33.32	33.94	33.25	33.89	48,666	-0.70(-2.03%)
Apr 22, 2022	34.96	34.99	34.46	34.59	6,246	+0.24(+0.70%)
Apr 21, 2022	35.54	35.56	34.21	34.35	61,840	-1.55(-4.32%)
Apr 20, 2022	36.59	36.59	35.88	35.90	3,878	-1.02(-2.77%)
Apr 19, 2022	36.50	36.93	36.50	36.93	5,084	+0.32(+0.88%)
Apr 18, 2022	36.56	36.94	36.49	36.60	4,108	-0.57(-1.55%)
Apr 14, 2022	37.40	37.40	37.18	37.18	14,654	+0.10(+0.27%)
Apr 13, 2022	36.67	37.11	36.54	37.08	4,409	+0.33(+0.89%)
Apr 12, 2022	37.12	37.12	36.55	36.75	6,950	+0.07(+0.20%)
Apr 11, 2022	36.84	37.03	36.60	36.68	5,803	-0.88(-2.35%)
Apr 08, 2022	37.44	37.70	37.18	37.56	6,812	+0.27(+0.73%)
Apr 07, 2022	37.86	37.86	36.99	37.29	12,674	-0.89(-2.32%)
Apr 06, 2022	38.25	38.25	37.92	38.17	15,656	+0.09(+0.25%)
Apr 05, 2022	38.95	38.95	38.08	38.08	8,031	-0.69(-1.77%)
Apr 04, 2022	38.56	38.88	38.36	38.76	23,090	+1.02(+2.71%)
Apr 01, 2022	37.98	37.98	37.62	37.74	4,281	+0.87(+2.36%)
Mar 31, 2022	37.47	37.47	36.87	36.87	5,126	-0.99(-2.61%)
Mar 30, 2022	37.97	38.43	37.86	37.86	4,108	-0.12(-0.32%)
Mar 29, 2022	38.43	38.43	37.98	37.98	39,892	+0.41(+1.09%)
Mar 28, 2022	37.33	37.57	37.32	37.57	920	-0.05(-0.13%)
Mar 25, 2022	37.64	37.77	37.44	37.62	13,871	-0.72(-1.89%)
Mar 24, 2022	38.34	38.48	38.19	38.34	8,379	+0.36(+0.94%)
Mar 23, 2022	37.85	38.16	37.65	37.99	3,051	-0.33(-0.86%)
Mar 22, 2022	38.08	38.64	37.73	38.32	33,931	+1.12(+3.02%)
Mar 21, 2022	37.24	37.42	36.54	37.20	4,676	-0.69(-1.83%)
Mar 18, 2022	36.18	38.28	36.01	37.89	9,042	+2.05(+5.72%)
Mar 17, 2022	36.01	36.01	35.22	35.84	16,854	-0.97(-2.64%)
Mar 16, 2022	34.66	36.83	34.20	36.81	38,916	+5.14(+16.23%)
Mar 15, 2022	30.99	32.02	30.82	31.67	31,054	-0.69(-2.12%)
Mar 14, 2022	33.38	33.44	32.28	32.36	27,174	-2.39(-6.88%)
Mar 11, 2022	36.19	36.19	34.75	34.75	15,477	-1.24(-3.44%)
Mar 10, 2022	36.25	36.25	35.87	35.99	6,987	-1.17(-3.14%)
Mar 09, 2022	36.81	37.15	36.59	37.15	7,072	+0.58(+1.58%)
Mar 08, 2022	36.74	36.74	36.14	36.58	5,167	-0.59(-1.59%)
Mar 07, 2022	37.44	37.60	37.05	37.17	13,897	-0.79(-2.08%)
Mar 04, 2022	38.31	38.31	37.76	37.96	9,689	-1.05(-2.70%)
Mar 03, 2022	39.60	39.60	39.01	39.01	7,310	-0.69(-1.75%)
Mar 02, 2022	39.72	39.72	39.27	39.70	10,209	-0.25(-0.63%)
Mar 01, 2022	39.94	40.36	39.72	39.96	10,633	-0.22(-0.55%)
Feb 28, 2022	39.54	40.21	39.51	40.18	4,521	-0.46(-1.13%)
Feb 25, 2022	40.33	40.64	40.41	40.64	3,477	+0.55(+1.38%)
Feb 24, 2022	38.98	40.08	38.97	40.08	11,934	-0.37(-0.91%)
Feb 23, 2022	41.17	41.17	40.45	40.45	5,034	-0.40(-0.97%)
Feb 22, 2022	41.20	41.27	40.80	40.84	4,194	-1.06(-2.53%)
Feb 18, 2022				41.90	0	-0.26(-0.62%)
Feb 17, 2022	42.25	42.60	42.04	42.16	25,810	-0.57(-1.33%)
Feb 16, 2022	42.33	42.89	42.25	42.73	13,348	+0.11(+0.25%)
Feb 15, 2022	41.99	42.69	41.97	42.63	4,232	+1.00(+2.41%)
Feb 14, 2022	41.86	41.86	41.47	41.62	2,361	-0.46(-1.09%)
Feb 11, 2022	42.37	42.47	41.90	42.08	5,292	-1.18(-2.72%)
Feb 10, 2022	42.85	43.73	42.85	43.26	21,686	-0.08(-0.19%)
Feb 09, 2022	42.85	43.43	42.85	43.34	8,843	+0.67(+1.56%)
Feb 08, 2022	42.18	42.71	42.14	42.68	15,760	+0.58(+1.39%)
Feb 07, 2022	42.18	42.29	41.90	42.09	50,911	+0.06(+0.14%)
Feb 04, 2022	41.80	42.16	41.55	42.03	7,044	+0.25(+0.60%)
Feb 03, 2022	41.91	42.06		41.78	15,157	-0.41(-0.96%)
Feb 02, 2022	42.84	42.84	41.97	42.19	6,615	-0.48(-1.13%)
Feb 01, 2022	42.63	42.73	42.23	42.67	4,917	+0.38(+0.90%)
Jan 31, 2022	41.38	42.47		42.29	11,210	+1.41(+3.46%)
Jan 28, 2022	40.73	40.89	40.36	40.88	8,796	-0.02(-0.05%)
Jan 27, 2022	41.58	41.58	40.90	40.90	9,352	-0.96(-2.29%)
Jan 26, 2022	42.68	42.68	41.78	41.86	6,446	-0.67(-1.58%)
Jan 25, 2022	42.51	42.64	42.25	42.53	6,737	-0.36(-0.84%)
Jan 24, 2022	43.02	43.02	42.00	42.89	14,848	-0.69(-1.59%)
Jan 21, 2022	44.05	44.05	43.25	43.58	16,153	-0.59(-1.33%)
Jan 20, 2022	44.81	45.14	44.12	44.17	12,243	+0.13(+0.30%)
Jan 19, 2022	44.36	44.36	44.00	44.04	4,560	+0.13(+0.30%)
Jan 18, 2022	43.62	44.09	43.33	43.90	7,150	+0.02(+0.04%)
Jan 14, 2022				43.89	0	+0.40(+0.92%)
Jan 13, 2022	44.04	44.04	43.44	43.49	19,269	-1.14(-2.55%)
Jan 12, 2022	44.70	44.85	44.54	44.63	7,606	+0.47(+1.06%)
Jan 11, 2022	43.43	44.28	43.34	44.16	9,216	+0.81(+1.87%)
Jan 10, 2022	43.42	43.47	43.11	43.35	7,408	+0.26(+0.60%)
Jan 07, 2022	43.09	43.35	43.08	43.10	4,609	-0.00(-0.00%)
Jan 06, 2022	43.13	43.34	42.84	43.10	9,105	-0.03(-0.08%)
Jan 05, 2022	43.59	43.88	43.09	43.13	29,895	-1.30(-2.93%)
Jan 04, 2022	44.54	44.54	44.20	44.44	7,997	-0.18(-0.41%)
Jan 03, 2022	44.42	44.80	44.16	44.62	17,366	+0.37(+0.83%)
Dec 31, 2021	44.29	44.56	44.07	44.25	12,038	+0.20(+0.46%)
Dec 30, 2021	42.97	44.26	42.72	44.05	33,851	+1.06(+2.48%)
Dec 29, 2021	43.05	43.07	42.67	42.98	27,606	-0.48(-1.10%)
Dec 28, 2021	43.56	43.77	43.35	43.46	20,707	-0.34(-0.77%)
Dec 27, 2021	43.39	43.93	43.39	43.80	8,765	+0.47(+1.09%)
Dec 23, 2021	43.33	43.74	42.84	43.33	22,772	+0.40(+0.92%)
Dec 22, 2021	42.52	43.01	42.52	42.93	7,961	+0.36(+0.86%)
Dec 21, 2021	42.15	42.69	42.15	42.56	12,165	+0.70(+1.67%)
Dec 20, 2021	41.89	41.92	41.41	41.87	21,710	-1.01(-2.35%)
Dec 17, 2021	42.61	43.05	42.46	42.87	6,989	+0.03(+0.06%)
Dec 16, 2021	43.24	43.90	42.72	42.85	9,419	+0.39(+0.92%)
Dec 15, 2021	42.83	42.83	41.91	42.46	43,475	-0.92(-2.13%)
Dec 14, 2021	43.13	43.39	42.99	43.38	29,524	-0.30(-0.68%)
Dec 13, 2021	44.45	44.45	43.39	43.68	20,131	-0.91(-2.05%)
Dec 10, 2021	44.42	44.61	44.42	44.59	2,746	-0.02(-0.04%)
Dec 09, 2021	44.93	45.00	44.46	44.61	3,184	+0.12(+0.27%)
Dec 08, 2021	44.07	44.76	43.97	44.49	11,672	+0.49(+1.12%)
Dec 07, 2021	44.33	44.33	43.86	43.99	20,315	+0.63(+1.45%)
Dec 06, 2021	43.44	43.52	42.86	43.36	37,434	-0.43(-0.97%)
Dec 03, 2021	44.82	44.82	43.63	43.79	4,804	-0.62(-1.40%)
Dec 02, 2021	44.71	44.97	44.13	44.41	7,169	-0.76(-1.69%)
Dec 01, 2021	45.88	45.88	44.79	45.17	5,831	-0.92(-2.00%)
Nov 30, 2021	45.99	46.25	45.99	46.09	8,410	+0.06(+0.14%)
Nov 29, 2021	45.96	46.19	45.95	46.03	7,855	+0.17(+0.38%)
Nov 26, 2021	46.08	46.10	45.68	45.86	6,326	-0.45(-0.97%)
Nov 24, 2021	46.20	46.46	45.89	46.31	4,620	+0.14(+0.31%)
Nov 23, 2021	46.41	46.47	45.96	46.16	31,106	-0.23(-0.50%)
Nov 22, 2021	46.61	46.66	46.37	46.40	14,802	-0.37(-0.78%)
Nov 19, 2021	46.54	46.97	46.54	46.77	3,443	+0.45(+0.96%)
Nov 18, 2021	46.65	46.32	46.32	46.32	10,453	-1.00(-2.11%)
Nov 17, 2021	47.59	47.59	46.92	47.32	10,804	-0.02(-0.05%)
Nov 16, 2021	47.37	47.37	46.81	47.34	13,230	+0.09(+0.20%)
Nov 15, 2021	47.36	47.37	47.25	47.25	22,864	-0.12(-0.24%)
Nov 12, 2021	47.11	47.37	47.11	47.36	19,649	-0.04(-0.09%)
Nov 11, 2021	46.86	47.41	46.78	47.41	19,329	+1.72(+3.75%)
Nov 10, 2021	45.95			45.69	6,949	-0.33(-0.71%)
Nov 09, 2021	46.10	46.10	45.74	46.02	10,475	+0.03(+0.06%)
Nov 08, 2021	45.60	46.04	45.58	45.99	25,062	+0.67(+1.47%)
Nov 05, 2021	45.86	45.86	45.32	45.32	8,348	-0.98(-2.12%)
Nov 04, 2021	46.37	46.71	46.12	46.30	42,205	+0.16(+0.35%)
Nov 03, 2021	46.25	46.25	45.34	46.14	18,303	+0.42(+0.92%)
Nov 02, 2021	46.13	46.25	45.72	45.72	44,229	-1.65(-3.48%)