KSE - Delayed Quote KRW
Daedong Corporation (000490.KS)
10,390.00
+40.00
+(0.39%)
At close: 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 10,270.00 | 10,430.00 | 10,250.00 | 10,390.00 | 10,390.00 | 102,459 |
| May 2, 2025 | 10,350.00 | 10,460.00 | 10,340.00 | 10,350.00 | 10,350.00 | 72,611 |
| Apr 30, 2025 | 10,430.00 | 10,510.00 | 10,200.00 | 10,280.00 | 10,280.00 | 154,829 |
| Apr 29, 2025 | 10,450.00 | 10,620.00 | 10,360.00 | 10,500.00 | 10,500.00 | 157,900 |
| Apr 28, 2025 | 10,570.00 | 10,680.00 | 10,390.00 | 10,430.00 | 10,430.00 | 180,998 |
| Apr 25, 2025 | 11,480.00 | 11,480.00 | 10,550.00 | 10,560.00 | 10,560.00 | 737,595 |
| Apr 24, 2025 | 10,470.00 | 10,590.00 | 10,420.00 | 10,440.00 | 10,440.00 | 151,678 |
| Apr 23, 2025 | 10,490.00 | 10,800.00 | 10,360.00 | 10,560.00 | 10,560.00 | 372,681 |
| Apr 22, 2025 | 10,040.00 | 10,960.00 | 10,040.00 | 10,500.00 | 10,500.00 | 1,079,000 |
| Apr 21, 2025 | 10,360.00 | 10,360.00 | 10,160.00 | 10,210.00 | 10,210.00 | 97,068 |
| Apr 18, 2025 | 10,340.00 | 10,370.00 | 10,130.00 | 10,260.00 | 10,260.00 | 71,550 |
| Apr 17, 2025 | 10,010.00 | 10,200.00 | 10,000.00 | 10,190.00 | 10,190.00 | 55,993 |
| Apr 16, 2025 | 10,340.00 | 10,350.00 | 10,030.00 | 10,110.00 | 10,110.00 | 65,783 |
| Apr 15, 2025 | 10,210.00 | 10,290.00 | 10,080.00 | 10,280.00 | 10,280.00 | 93,713 |
| Apr 14, 2025 | 10,170.00 | 10,240.00 | 10,050.00 | 10,050.00 | 10,050.00 | 75,619 |
| Apr 11, 2025 | 9,770.00 | 10,140.00 | 9,580.00 | 10,140.00 | 10,140.00 | 127,217 |
| Apr 10, 2025 | 9,930.00 | 9,930.00 | 9,560.00 | 9,740.00 | 9,740.00 | 179,935 |
| Apr 9, 2025 | 9,210.00 | 9,680.00 | 9,210.00 | 9,320.00 | 9,320.00 | 209,584 |
| Apr 8, 2025 | 9,370.00 | 9,710.00 | 9,270.00 | 9,290.00 | 9,290.00 | 184,001 |
| Apr 7, 2025 | 9,820.00 | 9,820.00 | 9,010.00 | 9,200.00 | 9,200.00 | 254,557 |
| Apr 4, 2025 | 9,850.00 | 10,150.00 | 9,750.00 | 10,060.00 | 10,060.00 | 134,056 |
| Apr 3, 2025 | 9,910.00 | 10,240.00 | 9,850.00 | 10,060.00 | 10,060.00 | 82,540 |
| Apr 2, 2025 | 10,280.00 | 10,430.00 | 10,080.00 | 10,140.00 | 10,140.00 | 94,075 |
| Apr 1, 2025 | 10,140.00 | 10,310.00 | 10,080.00 | 10,230.00 | 10,230.00 | 111,717 |
| Mar 31, 2025 | 10,570.00 | 10,650.00 | 9,560.00 | 10,050.00 | 10,050.00 | 255,221 |
| Mar 28, 2025 | 10,620.00 | 10,890.00 | 10,340.00 | 10,750.00 | 10,750.00 | 315,945 |
| Mar 27, 2025 | 10,650.00 | 10,910.00 | 10,550.00 | 10,660.00 | 10,660.00 | 174,511 |
| Mar 26, 2025 | 10,890.00 | 10,980.00 | 10,680.00 | 10,720.00 | 10,720.00 | 193,504 |
| Mar 25, 2025 | 11,060.00 | 11,380.00 | 10,730.00 | 10,880.00 | 10,880.00 | 270,046 |
| Mar 24, 2025 | 11,010.00 | 11,170.00 | 11,000.00 | 11,010.00 | 11,010.00 | 135,028 |
| Mar 21, 2025 | 11,430.00 | 11,480.00 | 11,110.00 | 11,150.00 | 11,150.00 | 197,422 |
| Mar 20, 2025 | 12,080.00 | 12,190.00 | 11,400.00 | 11,430.00 | 11,430.00 | 282,879 |
| Mar 19, 2025 | 12,300.00 | 12,380.00 | 12,050.00 | 12,080.00 | 12,080.00 | 275,685 |
| Mar 18, 2025 | 12,350.00 | 12,500.00 | 11,860.00 | 12,390.00 | 12,390.00 | 470,396 |
| Mar 17, 2025 | 12,180.00 | 12,570.00 | 12,070.00 | 12,450.00 | 12,450.00 | 303,084 |
| Mar 14, 2025 | 12,300.00 | 12,360.00 | 12,020.00 | 12,200.00 | 12,200.00 | 235,654 |
| Mar 13, 2025 | 12,100.00 | 12,540.00 | 12,060.00 | 12,280.00 | 12,280.00 | 347,300 |
| Mar 12, 2025 | 12,200.00 | 12,670.00 | 12,070.00 | 12,190.00 | 12,190.00 | 715,114 |
| Mar 11, 2025 | 11,540.00 | 11,960.00 | 11,350.00 | 11,830.00 | 11,830.00 | 342,760 |
| Mar 10, 2025 | 11,850.00 | 11,860.00 | 11,560.00 | 11,750.00 | 11,750.00 | 235,802 |
| Mar 7, 2025 | 11,720.00 | 11,910.00 | 11,670.00 | 11,740.00 | 11,740.00 | 238,315 |
| Mar 6, 2025 | 12,200.00 | 12,270.00 | 11,690.00 | 11,720.00 | 11,720.00 | 415,888 |
| Mar 5, 2025 | 11,960.00 | 12,630.00 | 11,790.00 | 12,180.00 | 12,180.00 | 1,089,924 |
| Mar 4, 2025 | 11,010.00 | 11,740.00 | 10,990.00 | 11,510.00 | 11,510.00 | 599,186 |
| Feb 28, 2025 | 12,500.00 | 13,240.00 | 12,080.00 | 12,100.00 | 12,100.00 | 1,663,062 |
| Feb 27, 2025 | 12,700.00 | 12,850.00 | 12,400.00 | 12,440.00 | 12,440.00 | 442,255 |
| Feb 26, 2025 | 12,480.00 | 13,340.00 | 12,470.00 | 12,800.00 | 12,800.00 | 2,697,079 |
| Feb 25, 2025 | 12,240.00 | 12,430.00 | 12,170.00 | 12,280.00 | 12,280.00 | 316,162 |
| Feb 24, 2025 | 12,020.00 | 12,530.00 | 12,010.00 | 12,240.00 | 12,240.00 | 852,852 |
| Feb 21, 2025 | 12,040.00 | 12,140.00 | 11,880.00 | 11,990.00 | 11,990.00 | 412,167 |
| Feb 20, 2025 | 12,870.00 | 12,870.00 | 12,050.00 | 12,070.00 | 12,070.00 | 995,926 |
| Feb 19, 2025 | 13,840.00 | 13,840.00 | 12,800.00 | 12,920.00 | 12,920.00 | 1,153,683 |
| Feb 18, 2025 | 13,420.00 | 13,660.00 | 13,100.00 | 13,390.00 | 13,390.00 | 1,066,757 |
| Feb 17, 2025 | 13,280.00 | 13,800.00 | 12,770.00 | 13,380.00 | 13,380.00 | 1,571,247 |
| Feb 14, 2025 | 13,860.00 | 14,150.00 | 13,140.00 | 13,280.00 | 13,280.00 | 1,754,018 |
| Feb 13, 2025 | 13,610.00 | 15,880.00 | 13,500.00 | 13,860.00 | 13,860.00 | 13,207,266 |
| Feb 12, 2025 | 12,720.00 | 13,650.00 | 12,610.00 | 13,270.00 | 13,270.00 | 6,232,345 |
| Feb 11, 2025 | 12,010.00 | 12,940.00 | 11,900.00 | 12,480.00 | 12,480.00 | 3,088,342 |
| Feb 10, 2025 | 12,210.00 | 12,270.00 | 11,910.00 | 12,040.00 | 12,040.00 | 1,156,800 |
| Feb 7, 2025 | 11,590.00 | 13,060.00 | 11,550.00 | 12,290.00 | 12,290.00 | 5,173,221 |
| Feb 6, 2025 | 11,900.00 | 12,420.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,160,002 |
| Feb 5, 2025 | 11,830.00 | 11,930.00 | 11,550.00 | 11,560.00 | 11,560.00 | 695,502 |
| Feb 4, 2025 | 11,240.00 | 11,750.00 | 11,130.00 | 11,510.00 | 11,510.00 | 844,507 |
| Feb 3, 2025 | 11,550.00 | 11,580.00 | 11,030.00 | 11,150.00 | 11,150.00 | 872,396 |
| Jan 31, 2025 | 12,370.00 | 12,400.00 | 11,810.00 | 11,930.00 | 11,930.00 | 782,237 |
| Jan 24, 2025 | 12,320.00 | 12,490.00 | 11,900.00 | 12,350.00 | 12,350.00 | 1,931,064 |
| Jan 23, 2025 | 12,630.00 | 12,720.00 | 11,880.00 | 12,040.00 | 12,040.00 | 1,494,975 |
| Jan 22, 2025 | 12,190.00 | 12,600.00 | 11,970.00 | 12,400.00 | 12,400.00 | 2,616,758 |
| Jan 21, 2025 | 12,280.00 | 12,780.00 | 11,960.00 | 12,080.00 | 12,080.00 | 3,497,011 |
| Jan 20, 2025 | 11,830.00 | 12,620.00 | 11,730.00 | 12,620.00 | 12,620.00 | 6,119,381 |
| Jan 17, 2025 | 12,040.00 | 12,060.00 | 11,600.00 | 12,060.00 | 12,060.00 | 3,267,244 |
| Jan 16, 2025 | 10,500.00 | 12,670.00 | 10,330.00 | 12,170.00 | 12,170.00 | 17,473,242 |
| Jan 15, 2025 | 10,400.00 | 10,400.00 | 10,090.00 | 10,160.00 | 10,160.00 | 405,307 |
| Jan 14, 2025 | 10,290.00 | 10,390.00 | 10,140.00 | 10,330.00 | 10,330.00 | 247,665 |
| Jan 13, 2025 | 10,310.00 | 10,390.00 | 10,160.00 | 10,190.00 | 10,190.00 | 232,928 |
| Jan 10, 2025 | 10,140.00 | 10,340.00 | 10,040.00 | 10,310.00 | 10,310.00 | 450,141 |
| Jan 9, 2025 | 10,070.00 | 10,250.00 | 10,050.00 | 10,140.00 | 10,140.00 | 257,193 |
| Jan 8, 2025 | 10,190.00 | 10,230.00 | 10,040.00 | 10,100.00 | 10,100.00 | 255,030 |
| Jan 7, 2025 | 10,400.00 | 10,550.00 | 10,040.00 | 10,050.00 | 10,050.00 | 975,671 |
| Jan 6, 2025 | 10,200.00 | 10,270.00 | 10,080.00 | 10,220.00 | 10,220.00 | 399,873 |
| Jan 3, 2025 | 10,050.00 | 10,150.00 | 9,890.00 | 10,090.00 | 10,090.00 | 280,450 |
| Jan 2, 2025 | 9,400.00 | 10,250.00 | 9,280.00 | 9,970.00 | 9,970.00 | 999,693 |
| Dec 30, 2024 | 9,000.00 | 9,550.00 | 8,970.00 | 9,220.00 | 9,220.00 | 308,184 |
| Dec 27, 2024 | 100 Dividend | |||||
| Dec 27, 2024 | 9,640.00 | 9,850.00 | 9,220.00 | 9,230.00 | 9,230.00 | 295,719 |
| Dec 26, 2024 | 9,870.00 | 9,900.00 | 9,610.00 | 9,630.00 | 9,530.00 | 213,732 |
| Dec 24, 2024 | 9,920.00 | 9,970.00 | 9,730.00 | 9,890.00 | 9,787.30 | 203,759 |
| Dec 23, 2024 | 9,870.00 | 9,990.00 | 9,750.00 | 9,890.00 | 9,787.30 | 174,404 |
| Dec 20, 2024 | 10,150.00 | 10,160.00 | 9,690.00 | 9,840.00 | 9,737.82 | 397,316 |
| Dec 19, 2024 | 9,700.00 | 10,530.00 | 9,640.00 | 10,150.00 | 10,044.60 | 1,081,843 |
| Dec 18, 2024 | 10,290.00 | 10,360.00 | 9,950.00 | 9,970.00 | 9,866.47 | 335,370 |
| Dec 17, 2024 | 10,500.00 | 10,570.00 | 10,210.00 | 10,250.00 | 10,143.56 | 529,623 |
| Dec 16, 2024 | 10,470.00 | 10,540.00 | 10,110.00 | 10,390.00 | 10,282.11 | 435,099 |
| Dec 13, 2024 | 10,410.00 | 10,570.00 | 10,290.00 | 10,480.00 | 10,371.17 | 572,046 |
| Dec 12, 2024 | 10,300.00 | 10,460.00 | 10,090.00 | 10,290.00 | 10,183.15 | 754,123 |
| Dec 11, 2024 | 10,790.00 | 10,840.00 | 10,470.00 | 10,710.00 | 10,598.79 | 646,949 |
| Dec 10, 2024 | 10,640.00 | 11,100.00 | 10,440.00 | 10,790.00 | 10,677.95 | 3,053,524 |
| Dec 9, 2024 | 9,510.00 | 10,420.00 | 9,510.00 | 9,690.00 | 9,589.38 | 2,505,923 |
| Dec 6, 2024 | 10,150.00 | 10,170.00 | 9,160.00 | 9,570.00 | 9,470.62 | 776,324 |
| Dec 5, 2024 | 10,420.00 | 10,700.00 | 10,070.00 | 10,270.00 | 10,163.35 | 691,790 |
| Dec 4, 2024 | 10,580.00 | 10,880.00 | 10,170.00 | 10,350.00 | 10,242.52 | 965,028 |
| Dec 3, 2024 | 11,000.00 | 11,570.00 | 10,640.00 | 11,060.00 | 10,945.15 | 4,171,139 |
| Dec 2, 2024 | 10,550.00 | 11,610.00 | 10,380.00 | 10,800.00 | 10,687.85 | 5,067,020 |
| Nov 29, 2024 | 10,630.00 | 10,800.00 | 10,360.00 | 10,440.00 | 10,331.59 | 835,435 |
| Nov 28, 2024 | 11,680.00 | 11,980.00 | 11,080.00 | 11,080.00 | 10,964.94 | 4,978,836 |
| Nov 27, 2024 | 11,170.00 | 11,360.00 | 10,890.00 | 11,210.00 | 11,093.59 | 1,880,910 |
| Nov 26, 2024 | 11,840.00 | 12,800.00 | 11,000.00 | 11,130.00 | 11,014.42 | 13,184,970 |
| Nov 25, 2024 | 10,460.00 | 10,700.00 | 10,160.00 | 10,400.00 | 10,292.00 | 1,554,717 |
| Nov 22, 2024 | 11,320.00 | 11,480.00 | 10,440.00 | 10,460.00 | 10,351.38 | 4,342,677 |
| Nov 21, 2024 | 10,570.00 | 12,170.00 | 9,710.00 | 11,700.00 | 11,578.50 | 15,271,953 |
| Nov 20, 2024 | 9,280.00 | 9,960.00 | 9,060.00 | 9,900.00 | 9,797.20 | 629,575 |
| Nov 19, 2024 | 9,090.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,203.43 | 250,291 |
| Nov 18, 2024 | 8,930.00 | 9,450.00 | 8,810.00 | 9,090.00 | 8,995.61 | 642,914 |
| Nov 15, 2024 | 7,900.00 | 9,060.00 | 7,850.00 | 8,590.00 | 8,500.80 | 945,524 |
| Nov 14, 2024 | 8,450.00 | 8,840.00 | 8,360.00 | 8,360.00 | 8,273.19 | 150,180 |
| Nov 13, 2024 | 9,050.00 | 9,050.00 | 8,440.00 | 8,490.00 | 8,401.84 | 309,075 |
| Nov 12, 2024 | 8,740.00 | 9,710.00 | 8,740.00 | 9,110.00 | 9,015.40 | 1,733,293 |
| Nov 11, 2024 | 9,030.00 | 9,070.00 | 8,730.00 | 8,740.00 | 8,649.24 | 108,708 |
| Nov 8, 2024 | 8,800.00 | 9,050.00 | 8,760.00 | 8,950.00 | 8,857.06 | 158,535 |
| Nov 7, 2024 | 8,600.00 | 8,870.00 | 8,480.00 | 8,590.00 | 8,500.80 | 176,655 |
| Nov 6, 2024 | 8,390.00 | 8,630.00 | 8,230.00 | 8,590.00 | 8,500.80 | 95,587 |
| Nov 5, 2024 | 8,280.00 | 8,580.00 | 8,230.00 | 8,390.00 | 8,302.88 | 69,301 |
| Nov 4, 2024 | 8,200.00 | 8,350.00 | 8,120.00 | 8,280.00 | 8,194.02 | 56,591 |
| Nov 1, 2024 | 8,280.00 | 8,300.00 | 8,160.00 | 8,200.00 | 8,114.85 | 32,914 |
| Oct 31, 2024 | 8,160.00 | 8,450.00 | 8,060.00 | 8,320.00 | 8,233.60 | 89,528 |
| Oct 30, 2024 | 8,150.00 | 8,270.00 | 8,060.00 | 8,160.00 | 8,075.27 | 61,594 |
| Oct 29, 2024 | 8,200.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,045.58 | 42,270 |
| Oct 28, 2024 | 7,960.00 | 8,220.00 | 7,960.00 | 8,200.00 | 8,114.85 | 48,331 |
| Oct 25, 2024 | 8,040.00 | 8,080.00 | 7,930.00 | 7,960.00 | 7,877.34 | 63,737 |
| Oct 24, 2024 | 8,150.00 | 8,200.00 | 8,000.00 | 8,040.00 | 7,956.51 | 56,431 |
| Oct 23, 2024 | 8,220.00 | 8,390.00 | 8,060.00 | 8,150.00 | 8,065.37 | 90,541 |
| Oct 22, 2024 | 8,400.00 | 8,460.00 | 8,200.00 | 8,220.00 | 8,134.64 | 55,110 |
| Oct 21, 2024 | 8,420.00 | 8,480.00 | 8,330.00 | 8,400.00 | 8,312.77 | 38,012 |
| Oct 18, 2024 | 8,690.00 | 8,700.00 | 8,390.00 | 8,420.00 | 8,332.57 | 106,068 |
| Oct 17, 2024 | 8,660.00 | 8,720.00 | 8,630.00 | 8,670.00 | 8,579.97 | 37,652 |
| Oct 16, 2024 | 8,820.00 | 8,840.00 | 8,660.00 | 8,670.00 | 8,579.97 | 62,628 |
| Oct 15, 2024 | 8,740.00 | 9,070.00 | 8,700.00 | 8,870.00 | 8,777.89 | 115,405 |
| Oct 14, 2024 | 8,610.00 | 8,750.00 | 8,610.00 | 8,700.00 | 8,609.66 | 40,117 |
| Oct 11, 2024 | 8,650.00 | 8,780.00 | 8,630.00 | 8,670.00 | 8,579.97 | 65,623 |
| Oct 10, 2024 | 8,790.00 | 8,850.00 | 8,670.00 | 8,700.00 | 8,609.66 | 43,443 |
| Oct 8, 2024 | 8,840.00 | 8,890.00 | 8,740.00 | 8,740.00 | 8,649.24 | 47,182 |
| Oct 7, 2024 | 8,720.00 | 9,000.00 | 8,670.00 | 8,900.00 | 8,807.58 | 73,607 |
| Oct 4, 2024 | 8,760.00 | 8,790.00 | 8,610.00 | 8,710.00 | 8,619.55 | 55,774 |
| Oct 2, 2024 | 8,800.00 | 8,850.00 | 8,610.00 | 8,810.00 | 8,718.52 | 71,432 |
| Sep 30, 2024 | 9,000.00 | 9,050.00 | 8,820.00 | 8,830.00 | 8,738.31 | 63,352 |
| Sep 27, 2024 | 9,110.00 | 9,160.00 | 9,000.00 | 9,010.00 | 8,916.44 | 75,918 |
| Sep 26, 2024 | 8,970.00 | 9,090.00 | 8,920.00 | 9,060.00 | 8,965.92 | 79,088 |
| Sep 25, 2024 | 8,910.00 | 9,160.00 | 8,820.00 | 8,890.00 | 8,797.68 | 173,865 |
| Sep 24, 2024 | 8,570.00 | 9,600.00 | 8,570.00 | 8,900.00 | 8,807.58 | 1,341,449 |
| Sep 23, 2024 | 8,580.00 | 8,660.00 | 8,510.00 | 8,560.00 | 8,471.11 | 39,722 |
| Sep 20, 2024 | 8,500.00 | 8,680.00 | 8,500.00 | 8,610.00 | 8,520.59 | 63,868 |
| Sep 19, 2024 | 8,540.00 | 8,610.00 | 8,330.00 | 8,490.00 | 8,401.84 | 47,035 |
| Sep 13, 2024 | 8,550.00 | 8,660.00 | 8,490.00 | 8,530.00 | 8,441.42 | 38,932 |
| Sep 12, 2024 | 8,250.00 | 8,760.00 | 8,250.00 | 8,560.00 | 8,471.11 | 188,514 |
| Sep 11, 2024 | 8,220.00 | 8,400.00 | 8,220.00 | 8,250.00 | 8,164.33 | 40,047 |
| Sep 10, 2024 | 8,330.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,114.85 | 43,408 |
| Sep 9, 2024 | 8,000.00 | 8,340.00 | 7,920.00 | 8,330.00 | 8,243.50 | 71,975 |
| Sep 6, 2024 | 8,320.00 | 8,390.00 | 8,130.00 | 8,130.00 | 8,045.58 | 109,130 |
| Sep 5, 2024 | 8,670.00 | 8,710.00 | 8,310.00 | 8,400.00 | 8,312.77 | 208,885 |
| Sep 4, 2024 | 8,900.00 | 9,010.00 | 8,540.00 | 8,670.00 | 8,579.97 | 355,588 |
| Sep 3, 2024 | 9,330.00 | 9,400.00 | 9,070.00 | 9,150.00 | 9,054.98 | 145,949 |
| Sep 2, 2024 | 9,380.00 | 9,390.00 | 9,270.00 | 9,340.00 | 9,243.01 | 36,252 |
| Aug 30, 2024 | 9,300.00 | 9,420.00 | 9,300.00 | 9,380.00 | 9,282.60 | 38,393 |
| Aug 29, 2024 | 9,260.00 | 9,340.00 | 9,170.00 | 9,300.00 | 9,203.43 | 64,266 |
| Aug 28, 2024 | 9,560.00 | 9,590.00 | 9,300.00 | 9,320.00 | 9,223.22 | 77,321 |
| Aug 27, 2024 | 9,400.00 | 9,560.00 | 9,310.00 | 9,560.00 | 9,460.73 | 45,881 |
| Aug 26, 2024 | 9,750.00 | 9,760.00 | 9,420.00 | 9,460.00 | 9,361.77 | 79,795 |
| Aug 23, 2024 | 9,590.00 | 9,710.00 | 9,450.00 | 9,620.00 | 9,520.10 | 85,532 |
| Aug 22, 2024 | 9,790.00 | 10,010.00 | 9,640.00 | 9,680.00 | 9,579.48 | 88,564 |
| Aug 21, 2024 | 9,940.00 | 9,960.00 | 9,720.00 | 9,790.00 | 9,688.34 | 80,192 |
| Aug 20, 2024 | 9,850.00 | 9,990.00 | 9,830.00 | 9,930.00 | 9,826.88 | 65,257 |
| Aug 19, 2024 | 9,930.00 | 9,980.00 | 9,760.00 | 9,850.00 | 9,747.72 | 69,420 |
| Aug 16, 2024 | 10,010.00 | 10,040.00 | 9,890.00 | 9,930.00 | 9,826.88 | 110,045 |
| Aug 14, 2024 | 9,540.00 | 9,840.00 | 9,530.00 | 9,800.00 | 9,698.23 | 102,181 |
| Aug 13, 2024 | 9,550.00 | 9,580.00 | 9,400.00 | 9,480.00 | 9,381.56 | 58,307 |
| Aug 12, 2024 | 9,140.00 | 9,720.00 | 9,140.00 | 9,580.00 | 9,480.52 | 131,075 |
| Aug 9, 2024 | 9,140.00 | 9,260.00 | 9,100.00 | 9,160.00 | 9,064.88 | 71,994 |
| Aug 8, 2024 | 9,150.00 | 9,180.00 | 8,950.00 | 8,980.00 | 8,886.75 | 98,718 |
| Aug 7, 2024 | 8,900.00 | 9,300.00 | 8,900.00 | 9,210.00 | 9,114.36 | 104,532 |
| Aug 6, 2024 | 8,370.00 | 9,200.00 | 8,370.00 | 9,040.00 | 8,946.13 | 271,887 |
| Aug 5, 2024 | 9,820.00 | 9,910.00 | 8,400.00 | 8,480.00 | 8,391.94 | 394,408 |
| Aug 2, 2024 | 9,950.00 | 10,200.00 | 9,840.00 | 9,990.00 | 9,886.26 | 350,458 |
| Aug 1, 2024 | 10,060.00 | 10,240.00 | 10,060.00 | 10,100.00 | 9,995.12 | 68,728 |
| Jul 31, 2024 | 9,960.00 | 10,130.00 | 9,920.00 | 10,130.00 | 10,024.81 | 78,032 |
| Jul 30, 2024 | 10,170.00 | 10,170.00 | 9,950.00 | 9,960.00 | 9,856.57 | 143,141 |
| Jul 29, 2024 | 10,260.00 | 10,280.00 | 10,160.00 | 10,170.00 | 10,064.39 | 87,182 |
| Jul 26, 2024 | 10,000.00 | 10,290.00 | 9,970.00 | 10,250.00 | 10,143.56 | 139,514 |
| Jul 25, 2024 | 10,150.00 | 10,150.00 | 9,920.00 | 10,000.00 | 9,896.16 | 195,393 |
| Jul 24, 2024 | 10,250.00 | 10,350.00 | 10,160.00 | 10,180.00 | 10,074.29 | 90,839 |
| Jul 23, 2024 | 10,340.00 | 10,480.00 | 10,250.00 | 10,250.00 | 10,143.56 | 81,522 |
| Jul 22, 2024 | 10,290.00 | 10,470.00 | 10,100.00 | 10,410.00 | 10,301.90 | 171,036 |
| Jul 19, 2024 | 10,480.00 | 10,480.00 | 10,270.00 | 10,280.00 | 10,173.25 | 156,112 |
| Jul 18, 2024 | 10,620.00 | 10,680.00 | 10,440.00 | 10,500.00 | 10,390.97 | 176,481 |
| Jul 17, 2024 | 10,950.00 | 11,110.00 | 10,700.00 | 10,710.00 | 10,598.79 | 195,011 |
| Jul 16, 2024 | 10,790.00 | 11,250.00 | 10,740.00 | 10,940.00 | 10,826.40 | 503,908 |
| Jul 15, 2024 | 10,600.00 | 10,770.00 | 10,450.00 | 10,740.00 | 10,628.47 | 201,535 |
| Jul 12, 2024 | 10,390.00 | 11,530.00 | 10,390.00 | 10,610.00 | 10,499.82 | 2,498,997 |
| Jul 11, 2024 | 10,320.00 | 10,520.00 | 10,320.00 | 10,390.00 | 10,282.11 | 104,239 |
| Jul 10, 2024 | 10,360.00 | 10,390.00 | 10,200.00 | 10,300.00 | 10,193.04 | 103,670 |
| Jul 9, 2024 | 10,390.00 | 10,470.00 | 10,260.00 | 10,300.00 | 10,193.04 | 87,524 |
| Jul 8, 2024 | 10,250.00 | 10,370.00 | 10,240.00 | 10,350.00 | 10,242.52 | 64,348 |
| Jul 5, 2024 | 10,200.00 | 10,580.00 | 10,180.00 | 10,240.00 | 10,133.67 | 198,196 |
| Jul 4, 2024 | 10,280.00 | 10,400.00 | 10,170.00 | 10,210.00 | 10,103.98 | 104,265 |
| Jul 3, 2024 | 10,380.00 | 10,530.00 | 10,210.00 | 10,280.00 | 10,173.25 | 117,829 |
| Jul 2, 2024 | 10,600.00 | 10,610.00 | 10,270.00 | 10,270.00 | 10,163.35 | 191,087 |
| Jul 1, 2024 | 10,450.00 | 10,810.00 | 10,420.00 | 10,590.00 | 10,480.03 | 173,153 |
| Jun 28, 2024 | 10,310.00 | 10,430.00 | 10,280.00 | 10,400.00 | 10,292.00 | 86,607 |
| Jun 27, 2024 | 10,490.00 | 10,520.00 | 10,320.00 | 10,330.00 | 10,222.73 | 70,343 |
| Jun 26, 2024 | 10,400.00 | 10,550.00 | 10,390.00 | 10,490.00 | 10,381.07 | 76,511 |
| Jun 25, 2024 | 10,360.00 | 10,510.00 | 10,360.00 | 10,430.00 | 10,321.69 | 92,406 |
| Jun 24, 2024 | 10,400.00 | 10,490.00 | 10,310.00 | 10,420.00 | 10,311.80 | 133,262 |
| Jun 21, 2024 | 10,840.00 | 10,900.00 | 10,410.00 | 10,450.00 | 10,341.49 | 284,474 |
| Jun 20, 2024 | 10,850.00 | 10,990.00 | 10,820.00 | 10,840.00 | 10,727.44 | 114,137 |
| Jun 19, 2024 | 10,780.00 | 10,960.00 | 10,740.00 | 10,900.00 | 10,786.81 | 99,890 |
| Jun 18, 2024 | 10,890.00 | 10,920.00 | 10,780.00 | 10,780.00 | 10,668.06 | 121,620 |
| Jun 17, 2024 | 10,810.00 | 10,950.00 | 10,670.00 | 10,920.00 | 10,806.60 | 147,513 |
| Jun 14, 2024 | 11,110.00 | 11,120.00 | 10,580.00 | 10,840.00 | 10,727.44 | 282,664 |
| Jun 13, 2024 | 11,090.00 | 11,120.00 | 11,030.00 | 11,090.00 | 10,974.84 | 116,259 |
| Jun 12, 2024 | 11,060.00 | 11,170.00 | 11,020.00 | 11,050.00 | 10,935.25 | 141,006 |
| Jun 11, 2024 | 11,060.00 | 11,140.00 | 11,020.00 | 11,050.00 | 10,935.25 | 115,272 |
| Jun 10, 2024 | 11,180.00 | 11,210.00 | 11,030.00 | 11,060.00 | 10,945.15 | 108,032 |
| Jun 7, 2024 | 11,290.00 | 11,320.00 | 11,130.00 | 11,180.00 | 11,063.90 | 85,954 |
| Jun 5, 2024 | 11,170.00 | 11,280.00 | 11,070.00 | 11,200.00 | 11,083.70 | 152,303 |
| Jun 4, 2024 | 11,480.00 | 11,480.00 | 11,180.00 | 11,200.00 | 11,083.70 | 151,359 |
| Jun 3, 2024 | 11,210.00 | 11,560.00 | 11,210.00 | 11,450.00 | 11,331.10 | 134,294 |
| May 31, 2024 | 11,260.00 | 11,310.00 | 11,150.00 | 11,200.00 | 11,083.70 | 101,960 |
| May 30, 2024 | 11,450.00 | 11,470.00 | 11,200.00 | 11,210.00 | 11,093.59 | 172,943 |
| May 29, 2024 | 11,770.00 | 11,770.00 | 11,460.00 | 11,490.00 | 11,370.69 | 217,599 |
| May 28, 2024 | 11,500.00 | 11,980.00 | 11,490.00 | 11,770.00 | 11,647.78 | 679,678 |
| May 27, 2024 | 11,210.00 | 12,900.00 | 11,050.00 | 11,600.00 | 11,479.54 | 2,653,245 |
| May 24, 2024 | 11,450.00 | 11,450.00 | 11,150.00 | 11,200.00 | 11,083.70 | 147,200 |
| May 23, 2024 | 11,430.00 | 11,800.00 | 11,260.00 | 11,460.00 | 11,341.00 | 278,159 |
| May 22, 2024 | 11,150.00 | 11,580.00 | 11,060.00 | 11,520.00 | 11,400.37 | 243,405 |
| May 21, 2024 | 11,190.00 | 11,250.00 | 11,000.00 | 11,100.00 | 10,984.74 | 155,042 |
| May 20, 2024 | 11,300.00 | 11,320.00 | 11,150.00 | 11,210.00 | 11,093.59 | 126,919 |
| May 17, 2024 | 11,460.00 | 11,490.00 | 11,210.00 | 11,340.00 | 11,222.24 | 149,642 |
| May 16, 2024 | 11,730.00 | 11,740.00 | 11,400.00 | 11,450.00 | 11,331.10 | 308,773 |
| May 14, 2024 | 11,810.00 | 11,840.00 | 11,770.00 | 11,780.00 | 11,657.67 | 99,768 |
| May 13, 2024 | 11,900.00 | 11,980.00 | 11,800.00 | 11,810.00 | 11,687.36 | 130,742 |
| May 10, 2024 | 12,160.00 | 12,290.00 | 11,860.00 | 11,930.00 | 11,806.12 | 259,434 |
| May 9, 2024 | 12,160.00 | 12,220.00 | 12,030.00 | 12,040.00 | 11,914.97 | 100,687 |
| May 8, 2024 | 12,000.00 | 12,260.00 | 11,920.00 | 12,170.00 | 12,043.62 | 137,715 |
| May 7, 2024 | 12,010.00 | 12,120.00 | 11,980.00 | 12,020.00 | 11,895.18 | 155,616 |