KOSDAQ - Delayed Quote KRW
Pureun Savings Bank (007330.KQ)
8,810.00
+40.00
+(0.46%)
As of 12:14:08 PM GMT+9. Market Open.
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 28, 2025 | 8,770.00 | 8,810.00 | 8,750.00 | 8,810.00 | 8,810.00 | 9,400 |
| May 27, 2025 | 8,740.00 | 8,840.00 | 8,690.00 | 8,770.00 | 8,770.00 | 23,046 |
| May 26, 2025 | 8,580.00 | 8,800.00 | 8,580.00 | 8,760.00 | 8,760.00 | 46,394 |
| May 23, 2025 | 8,630.00 | 8,640.00 | 8,490.00 | 8,580.00 | 8,580.00 | 24,254 |
| May 22, 2025 | 8,690.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,550.00 | 21,537 |
| May 21, 2025 | 8,490.00 | 8,500.00 | 8,410.00 | 8,470.00 | 8,470.00 | 11,110 |
| May 20, 2025 | 8,450.00 | 8,470.00 | 8,380.00 | 8,420.00 | 8,420.00 | 11,230 |
| May 19, 2025 | 8,390.00 | 8,500.00 | 8,310.00 | 8,380.00 | 8,380.00 | 20,359 |
| May 16, 2025 | 8,440.00 | 8,570.00 | 8,400.00 | 8,440.00 | 8,440.00 | 15,812 |
| May 15, 2025 | 8,470.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,530.00 | 31,538 |
| May 14, 2025 | 8,500.00 | 8,520.00 | 8,440.00 | 8,470.00 | 8,470.00 | 15,293 |
| May 13, 2025 | 8,520.00 | 8,530.00 | 8,420.00 | 8,470.00 | 8,470.00 | 11,465 |
| May 12, 2025 | 8,460.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 14,404 |
| May 9, 2025 | 8,590.00 | 8,590.00 | 8,410.00 | 8,440.00 | 8,440.00 | 21,125 |
| May 8, 2025 | 8,530.00 | 8,600.00 | 8,460.00 | 8,550.00 | 8,550.00 | 35,878 |
| May 7, 2025 | 8,370.00 | 8,530.00 | 8,370.00 | 8,530.00 | 8,530.00 | 23,555 |
| May 2, 2025 | 8,420.00 | 8,510.00 | 8,340.00 | 8,430.00 | 8,430.00 | 20,887 |
| Apr 30, 2025 | 8,370.00 | 8,500.00 | 8,350.00 | 8,420.00 | 8,420.00 | 21,329 |
| Apr 29, 2025 | 8,340.00 | 8,480.00 | 8,330.00 | 8,410.00 | 8,410.00 | 14,238 |
| Apr 28, 2025 | 8,380.00 | 8,420.00 | 8,330.00 | 8,390.00 | 8,390.00 | 18,627 |
| Apr 25, 2025 | 8,420.00 | 8,430.00 | 8,340.00 | 8,390.00 | 8,390.00 | 21,350 |
| Apr 24, 2025 | 8,340.00 | 8,790.00 | 8,300.00 | 8,380.00 | 8,380.00 | 173,039 |
| Apr 23, 2025 | 8,350.00 | 8,430.00 | 8,250.00 | 8,310.00 | 8,310.00 | 46,653 |
| Apr 22, 2025 | 8,390.00 | 8,520.00 | 8,270.00 | 8,310.00 | 8,310.00 | 86,444 |
| Apr 21, 2025 | 8,450.00 | 8,470.00 | 8,300.00 | 8,320.00 | 8,320.00 | 133,894 |
| Apr 18, 2025 | 8,300.00 | 9,670.00 | 8,190.00 | 8,410.00 | 8,410.00 | 2,369,338 |
| Apr 17, 2025 | 8,180.00 | 8,310.00 | 8,150.00 | 8,180.00 | 8,180.00 | 17,256 |
| Apr 16, 2025 | 8,220.00 | 8,220.00 | 8,140.00 | 8,200.00 | 8,200.00 | 8,158 |
| Apr 15, 2025 | 8,110.00 | 8,210.00 | 8,110.00 | 8,200.00 | 8,200.00 | 4,422 |
| Apr 14, 2025 | 8,140.00 | 8,200.00 | 8,040.00 | 8,140.00 | 8,140.00 | 9,766 |
| Apr 11, 2025 | 8,180.00 | 8,310.00 | 8,010.00 | 8,140.00 | 8,140.00 | 12,116 |
| Apr 10, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,190.00 | 8,190.00 | 9,036 |
| Apr 9, 2025 | 7,960.00 | 8,030.00 | 7,900.00 | 7,900.00 | 7,900.00 | 11,062 |
| Apr 8, 2025 | 7,870.00 | 8,200.00 | 7,870.00 | 8,010.00 | 8,010.00 | 9,979 |
| Apr 7, 2025 | 8,160.00 | 8,160.00 | 7,740.00 | 7,930.00 | 7,930.00 | 27,033 |
| Apr 4, 2025 | 8,190.00 | 8,240.00 | 7,680.00 | 8,160.00 | 8,160.00 | 21,341 |
| Apr 3, 2025 | 8,230.00 | 8,280.00 | 8,160.00 | 8,190.00 | 8,190.00 | 12,716 |
| Apr 2, 2025 | 8,230.00 | 8,230.00 | 8,160.00 | 8,200.00 | 8,200.00 | 9,667 |
| Apr 1, 2025 | 8,140.00 | 8,350.00 | 8,130.00 | 8,150.00 | 8,150.00 | 10,474 |
| Mar 31, 2025 | 8,180.00 | 8,510.00 | 8,140.00 | 8,140.00 | 8,140.00 | 95,224 |
| Mar 28, 2025 | 8,300.00 | 8,300.00 | 8,180.00 | 8,180.00 | 8,180.00 | 5,523 |
| Mar 27, 2025 | 8,300.00 | 8,310.00 | 8,200.00 | 8,230.00 | 8,230.00 | 7,262 |
| Mar 26, 2025 | 8,420.00 | 8,420.00 | 8,250.00 | 8,300.00 | 8,300.00 | 8,177 |
| Mar 25, 2025 | 8,250.00 | 8,400.00 | 8,230.00 | 8,330.00 | 8,330.00 | 8,010 |
| Mar 24, 2025 | 8,160.00 | 8,680.00 | 8,160.00 | 8,270.00 | 8,270.00 | 36,012 |
| Mar 21, 2025 | 8,250.00 | 8,250.00 | 8,180.00 | 8,190.00 | 8,190.00 | 7,166 |
| Mar 20, 2025 | 8,260.00 | 8,490.00 | 8,150.00 | 8,190.00 | 8,190.00 | 25,419 |
| Mar 19, 2025 | 8,230.00 | 8,230.00 | 8,190.00 | 8,210.00 | 8,210.00 | 2,307 |
| Mar 18, 2025 | 8,220.00 | 8,220.00 | 8,160.00 | 8,190.00 | 8,190.00 | 6,325 |
| Mar 17, 2025 | 8,160.00 | 8,210.00 | 8,160.00 | 8,180.00 | 8,180.00 | 6,286 |
| Mar 14, 2025 | 8,160.00 | 8,210.00 | 8,150.00 | 8,170.00 | 8,170.00 | 4,320 |
| Mar 13, 2025 | 8,220.00 | 8,220.00 | 8,150.00 | 8,160.00 | 8,160.00 | 5,574 |
| Mar 12, 2025 | 8,140.00 | 8,200.00 | 8,140.00 | 8,170.00 | 8,170.00 | 2,582 |
| Mar 11, 2025 | 8,180.00 | 8,270.00 | 8,140.00 | 8,140.00 | 8,140.00 | 13,191 |
| Mar 10, 2025 | 8,150.00 | 8,190.00 | 8,150.00 | 8,180.00 | 8,180.00 | 7,349 |
| Mar 7, 2025 | 8,130.00 | 8,200.00 | 8,130.00 | 8,160.00 | 8,160.00 | 5,732 |
| Mar 6, 2025 | 8,210.00 | 8,210.00 | 8,150.00 | 8,170.00 | 8,170.00 | 4,049 |
| Mar 5, 2025 | 8,160.00 | 8,240.00 | 8,130.00 | 8,160.00 | 8,160.00 | 4,931 |
| Mar 4, 2025 | 8,150.00 | 8,200.00 | 8,120.00 | 8,130.00 | 8,130.00 | 8,309 |
| Feb 28, 2025 | 8,190.00 | 8,230.00 | 8,140.00 | 8,170.00 | 8,170.00 | 15,744 |
| Feb 27, 2025 | 8,270.00 | 8,270.00 | 8,200.00 | 8,220.00 | 8,220.00 | 5,695 |
| Feb 26, 2025 | 8,220.00 | 8,270.00 | 8,210.00 | 8,220.00 | 8,220.00 | 5,133 |
| Feb 25, 2025 | 8,220.00 | 8,270.00 | 8,170.00 | 8,240.00 | 8,240.00 | 16,472 |
| Feb 24, 2025 | 8,260.00 | 8,270.00 | 8,180.00 | 8,200.00 | 8,200.00 | 9,259 |
| Feb 21, 2025 | 8,160.00 | 8,290.00 | 8,160.00 | 8,260.00 | 8,260.00 | 7,120 |
| Feb 20, 2025 | 8,160.00 | 8,250.00 | 8,160.00 | 8,190.00 | 8,190.00 | 9,492 |
| Feb 19, 2025 | 8,210.00 | 8,210.00 | 8,150.00 | 8,170.00 | 8,170.00 | 18,644 |
| Feb 18, 2025 | 8,260.00 | 8,270.00 | 8,160.00 | 8,210.00 | 8,210.00 | 7,574 |
| Feb 17, 2025 | 8,170.00 | 8,240.00 | 8,150.00 | 8,230.00 | 8,230.00 | 8,577 |
| Feb 14, 2025 | 8,190.00 | 8,200.00 | 8,150.00 | 8,180.00 | 8,180.00 | 7,755 |
| Feb 13, 2025 | 8,140.00 | 8,200.00 | 8,140.00 | 8,150.00 | 8,150.00 | 8,914 |
| Feb 12, 2025 | 8,150.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | 11,100 |
| Feb 11, 2025 | 8,130.00 | 8,210.00 | 8,130.00 | 8,180.00 | 8,180.00 | 7,590 |
| Feb 10, 2025 | 8,170.00 | 8,220.00 | 8,160.00 | 8,170.00 | 8,170.00 | 15,310 |
| Feb 7, 2025 | 8,210.00 | 8,280.00 | 8,140.00 | 8,170.00 | 8,170.00 | 11,567 |
| Feb 6, 2025 | 8,150.00 | 8,220.00 | 8,150.00 | 8,150.00 | 8,150.00 | 7,112 |
| Feb 5, 2025 | 8,160.00 | 8,230.00 | 8,140.00 | 8,180.00 | 8,180.00 | 6,355 |
| Feb 4, 2025 | 8,060.00 | 8,170.00 | 8,060.00 | 8,160.00 | 8,160.00 | 11,311 |
| Feb 3, 2025 | 8,170.00 | 8,200.00 | 8,110.00 | 8,110.00 | 8,110.00 | 18,234 |
| Jan 31, 2025 | 8,160.00 | 8,290.00 | 8,160.00 | 8,170.00 | 8,170.00 | 12,191 |
| Jan 24, 2025 | 8,250.00 | 8,260.00 | 8,180.00 | 8,200.00 | 8,200.00 | 10,574 |
| Jan 23, 2025 | 8,260.00 | 8,340.00 | 8,200.00 | 8,200.00 | 8,200.00 | 12,132 |
| Jan 22, 2025 | 8,230.00 | 8,290.00 | 8,220.00 | 8,280.00 | 8,280.00 | 9,969 |
| Jan 21, 2025 | 8,350.00 | 8,350.00 | 8,190.00 | 8,280.00 | 8,280.00 | 22,092 |
| Jan 20, 2025 | 8,290.00 | 8,380.00 | 8,220.00 | 8,320.00 | 8,320.00 | 19,922 |
| Jan 17, 2025 | 8,380.00 | 8,390.00 | 8,300.00 | 8,330.00 | 8,330.00 | 22,381 |
| Jan 16, 2025 | 8,340.00 | 8,480.00 | 8,310.00 | 8,390.00 | 8,390.00 | 25,844 |
| Jan 15, 2025 | 8,370.00 | 8,590.00 | 8,250.00 | 8,360.00 | 8,360.00 | 54,028 |
| Jan 14, 2025 | 8,280.00 | 8,450.00 | 8,280.00 | 8,330.00 | 8,330.00 | 20,152 |
| Jan 13, 2025 | 8,310.00 | 8,460.00 | 8,310.00 | 8,350.00 | 8,350.00 | 31,696 |
| Jan 10, 2025 | 8,310.00 | 8,410.00 | 8,310.00 | 8,390.00 | 8,390.00 | 16,212 |
| Jan 9, 2025 | 8,360.00 | 8,420.00 | 8,360.00 | 8,360.00 | 8,360.00 | 26,552 |
| Jan 8, 2025 | 8,490.00 | 8,490.00 | 8,350.00 | 8,370.00 | 8,370.00 | 60,009 |
| Jan 7, 2025 | 8,510.00 | 8,530.00 | 8,430.00 | 8,460.00 | 8,460.00 | 24,276 |
| Jan 6, 2025 | 8,420.00 | 8,570.00 | 8,420.00 | 8,480.00 | 8,480.00 | 29,285 |
| Jan 3, 2025 | 8,490.00 | 8,640.00 | 8,390.00 | 8,450.00 | 8,450.00 | 46,442 |
| Jan 2, 2025 | 8,400.00 | 8,580.00 | 8,400.00 | 8,490.00 | 8,490.00 | 48,660 |
| Dec 30, 2024 | 8,690.00 | 8,710.00 | 8,420.00 | 8,480.00 | 8,480.00 | 138,310 |
| Dec 27, 2024 | 650 Dividend | |||||
| Dec 27, 2024 | 8,700.00 | 10,290.00 | 8,490.00 | 8,520.00 | 8,520.00 | 2,311,363 |
| Dec 26, 2024 | 9,090.00 | 9,240.00 | 9,010.00 | 9,160.00 | 8,510.00 | 110,764 |
| Dec 24, 2024 | 9,010.00 | 9,160.00 | 9,000.00 | 9,090.00 | 8,444.97 | 58,191 |
| Dec 23, 2024 | 8,930.00 | 9,100.00 | 8,860.00 | 8,990.00 | 8,352.06 | 80,851 |
| Dec 20, 2024 | 9,240.00 | 9,250.00 | 8,900.00 | 8,930.00 | 8,296.32 | 149,807 |
| Dec 19, 2024 | 9,900.00 | 9,940.00 | 9,200.00 | 9,390.00 | 8,723.68 | 378,366 |
| Dec 18, 2024 | 9,770.00 | 9,860.00 | 9,360.00 | 9,410.00 | 8,742.26 | 261,525 |
| Dec 17, 2024 | 10,100.00 | 10,670.00 | 9,110.00 | 9,550.00 | 8,872.33 | 851,314 |
| Dec 16, 2024 | 9,050.00 | 10,700.00 | 9,030.00 | 10,100.00 | 9,383.30 | 2,649,492 |
| Dec 13, 2024 | 8,510.00 | 8,840.00 | 8,510.00 | 8,840.00 | 8,212.71 | 16,556 |
| Dec 12, 2024 | 8,580.00 | 8,670.00 | 8,580.00 | 8,620.00 | 8,008.32 | 5,921 |
| Dec 11, 2024 | 8,480.00 | 8,640.00 | 8,480.00 | 8,630.00 | 8,017.61 | 8,400 |
| Dec 10, 2024 | 8,300.00 | 8,560.00 | 8,300.00 | 8,480.00 | 7,878.25 | 12,887 |
| Dec 9, 2024 | 8,480.00 | 8,620.00 | 8,290.00 | 8,290.00 | 7,701.74 | 44,910 |
| Dec 6, 2024 | 8,520.00 | 8,790.00 | 8,520.00 | 8,660.00 | 8,045.48 | 14,020 |
| Dec 5, 2024 | 8,760.00 | 8,810.00 | 8,670.00 | 8,710.00 | 8,091.93 | 12,331 |
| Dec 4, 2024 | 8,700.00 | 8,830.00 | 8,650.00 | 8,760.00 | 8,138.38 | 11,688 |
| Dec 3, 2024 | 8,760.00 | 8,860.00 | 8,720.00 | 8,850.00 | 8,222.00 | 8,557 |
| Dec 2, 2024 | 8,740.00 | 8,840.00 | 8,740.00 | 8,760.00 | 8,138.38 | 7,347 |
| Nov 29, 2024 | 8,890.00 | 8,890.00 | 8,790.00 | 8,830.00 | 8,203.42 | 10,119 |
| Nov 28, 2024 | 8,810.00 | 8,900.00 | 8,810.00 | 8,860.00 | 8,231.29 | 16,275 |
| Nov 27, 2024 | 8,840.00 | 8,920.00 | 8,750.00 | 8,850.00 | 8,222.00 | 21,823 |
| Nov 26, 2024 | 8,750.00 | 8,840.00 | 8,710.00 | 8,740.00 | 8,119.80 | 32,891 |
| Nov 25, 2024 | 8,710.00 | 8,770.00 | 8,700.00 | 8,740.00 | 8,119.80 | 14,381 |
| Nov 22, 2024 | 8,750.00 | 8,750.00 | 8,670.00 | 8,710.00 | 8,091.93 | 8,888 |
| Nov 21, 2024 | 8,750.00 | 8,760.00 | 8,660.00 | 8,710.00 | 8,091.93 | 7,153 |
| Nov 20, 2024 | 8,600.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,129.09 | 12,908 |
| Nov 19, 2024 | 8,600.00 | 8,680.00 | 8,560.00 | 8,620.00 | 8,008.32 | 7,525 |
| Nov 18, 2024 | 8,630.00 | 8,640.00 | 8,520.00 | 8,610.00 | 7,999.03 | 11,509 |
| Nov 15, 2024 | 8,660.00 | 8,670.00 | 8,500.00 | 8,580.00 | 7,971.16 | 20,362 |
| Nov 14, 2024 | 8,700.00 | 8,700.00 | 8,490.00 | 8,570.00 | 7,961.87 | 25,267 |
| Nov 13, 2024 | 8,500.00 | 8,700.00 | 8,430.00 | 8,500.00 | 7,896.83 | 12,462 |
| Nov 12, 2024 | 8,550.00 | 8,600.00 | 8,440.00 | 8,440.00 | 7,841.09 | 27,561 |
| Nov 11, 2024 | 8,680.00 | 8,740.00 | 8,530.00 | 8,560.00 | 7,952.58 | 24,472 |
| Nov 8, 2024 | 8,770.00 | 8,810.00 | 8,690.00 | 8,700.00 | 8,082.64 | 17,471 |
| Nov 7, 2024 | 8,710.00 | 8,850.00 | 8,710.00 | 8,770.00 | 8,147.67 | 9,126 |
| Nov 6, 2024 | 8,800.00 | 8,820.00 | 8,760.00 | 8,770.00 | 8,147.67 | 7,238 |
| Nov 5, 2024 | 8,730.00 | 8,810.00 | 8,730.00 | 8,800.00 | 8,175.55 | 7,675 |
| Nov 4, 2024 | 8,860.00 | 8,860.00 | 8,700.00 | 8,810.00 | 8,184.84 | 12,635 |
| Nov 1, 2024 | 8,820.00 | 8,820.00 | 8,680.00 | 8,820.00 | 8,194.13 | 4,830 |
| Oct 31, 2024 | 8,700.00 | 8,850.00 | 8,620.00 | 8,820.00 | 8,194.13 | 29,153 |
| Oct 30, 2024 | 8,790.00 | 8,800.00 | 8,710.00 | 8,790.00 | 8,166.26 | 5,219 |
| Oct 29, 2024 | 8,710.00 | 8,950.00 | 8,310.00 | 8,810.00 | 8,184.84 | 24,682 |
| Oct 28, 2024 | 8,650.00 | 8,770.00 | 8,630.00 | 8,770.00 | 8,147.67 | 10,064 |
| Oct 25, 2024 | 8,740.00 | 8,840.00 | 8,620.00 | 8,690.00 | 8,073.35 | 14,390 |
| Oct 24, 2024 | 8,740.00 | 8,830.00 | 8,700.00 | 8,740.00 | 8,119.80 | 12,824 |
| Oct 23, 2024 | 8,690.00 | 8,790.00 | 8,640.00 | 8,770.00 | 8,147.67 | 14,492 |
| Oct 22, 2024 | 8,770.00 | 8,850.00 | 8,700.00 | 8,740.00 | 8,119.80 | 6,157 |
| Oct 21, 2024 | 8,830.00 | 8,830.00 | 8,730.00 | 8,780.00 | 8,156.96 | 15,805 |
| Oct 18, 2024 | 8,900.00 | 8,900.00 | 8,770.00 | 8,830.00 | 8,203.42 | 6,387 |
| Oct 17, 2024 | 8,850.00 | 8,860.00 | 8,800.00 | 8,850.00 | 8,222.00 | 8,511 |
| Oct 16, 2024 | 8,850.00 | 8,880.00 | 8,800.00 | 8,850.00 | 8,222.00 | 6,932 |
| Oct 15, 2024 | 8,810.00 | 8,890.00 | 8,800.00 | 8,850.00 | 8,222.00 | 14,329 |
| Oct 14, 2024 | 8,900.00 | 8,900.00 | 8,800.00 | 8,860.00 | 8,231.29 | 7,041 |
| Oct 11, 2024 | 8,900.00 | 8,900.00 | 8,770.00 | 8,860.00 | 8,231.29 | 10,352 |
| Oct 10, 2024 | 8,850.00 | 8,900.00 | 8,820.00 | 8,850.00 | 8,222.00 | 10,115 |
| Oct 8, 2024 | 8,790.00 | 8,900.00 | 8,790.00 | 8,830.00 | 8,203.42 | 7,311 |
| Oct 7, 2024 | 8,810.00 | 8,900.00 | 8,760.00 | 8,870.00 | 8,240.58 | 17,445 |
| Oct 4, 2024 | 8,810.00 | 8,820.00 | 8,680.00 | 8,800.00 | 8,175.55 | 5,622 |
| Oct 2, 2024 | 8,800.00 | 8,860.00 | 8,740.00 | 8,810.00 | 8,184.84 | 10,417 |
| Sep 30, 2024 | 8,850.00 | 8,900.00 | 8,770.00 | 8,880.00 | 8,249.87 | 15,397 |
| Sep 27, 2024 | 8,760.00 | 8,950.00 | 8,720.00 | 8,870.00 | 8,240.58 | 17,968 |
| Sep 26, 2024 | 8,680.00 | 8,750.00 | 8,640.00 | 8,750.00 | 8,129.09 | 18,450 |
| Sep 25, 2024 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 8,064.06 | 19,671 |
| Sep 24, 2024 | 8,670.00 | 8,680.00 | 8,640.00 | 8,660.00 | 8,045.48 | 12,031 |
| Sep 23, 2024 | 8,650.00 | 8,660.00 | 8,580.00 | 8,650.00 | 8,036.19 | 8,143 |
| Sep 20, 2024 | 8,660.00 | 8,660.00 | 8,560.00 | 8,650.00 | 8,036.19 | 10,950 |
| Sep 19, 2024 | 8,710.00 | 8,710.00 | 8,500.00 | 8,630.00 | 8,017.61 | 15,246 |
| Sep 13, 2024 | 8,600.00 | 8,640.00 | 8,510.00 | 8,600.00 | 7,989.74 | 9,654 |
| Sep 12, 2024 | 8,420.00 | 8,620.00 | 8,410.00 | 8,580.00 | 7,971.16 | 6,242 |
| Sep 11, 2024 | 8,360.00 | 8,500.00 | 8,310.00 | 8,410.00 | 7,813.22 | 12,387 |
| Sep 10, 2024 | 8,430.00 | 8,520.00 | 8,350.00 | 8,380.00 | 7,785.35 | 16,964 |
| Sep 9, 2024 | 8,550.00 | 8,560.00 | 8,450.00 | 8,500.00 | 7,896.83 | 9,092 |
| Sep 6, 2024 | 8,550.00 | 8,640.00 | 8,500.00 | 8,540.00 | 7,934.00 | 12,919 |
| Sep 5, 2024 | 8,600.00 | 8,790.00 | 8,510.00 | 8,630.00 | 8,017.61 | 41,130 |
| Sep 4, 2024 | 8,680.00 | 9,090.00 | 8,600.00 | 8,640.00 | 8,026.90 | 108,209 |
| Sep 3, 2024 | 8,640.00 | 8,730.00 | 8,640.00 | 8,710.00 | 8,091.93 | 8,343 |
| Sep 2, 2024 | 8,710.00 | 8,710.00 | 8,650.00 | 8,710.00 | 8,091.93 | 10,932 |
| Aug 30, 2024 | 8,650.00 | 8,700.00 | 8,590.00 | 8,690.00 | 8,073.35 | 4,457 |
| Aug 29, 2024 | 8,610.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,036.19 | 7,460 |
| Aug 28, 2024 | 8,670.00 | 8,700.00 | 8,610.00 | 8,670.00 | 8,054.77 | 7,505 |
| Aug 27, 2024 | 8,600.00 | 8,690.00 | 8,600.00 | 8,640.00 | 8,026.90 | 4,088 |
| Aug 26, 2024 | 8,610.00 | 8,660.00 | 8,580.00 | 8,630.00 | 8,017.61 | 9,195 |
| Aug 23, 2024 | 8,620.00 | 8,670.00 | 8,570.00 | 8,650.00 | 8,036.19 | 11,008 |
| Aug 22, 2024 | 8,700.00 | 8,700.00 | 8,560.00 | 8,640.00 | 8,026.90 | 23,602 |
| Aug 21, 2024 | 8,620.00 | 8,700.00 | 8,570.00 | 8,650.00 | 8,036.19 | 16,856 |
| Aug 20, 2024 | 8,450.00 | 8,650.00 | 8,450.00 | 8,620.00 | 8,008.32 | 11,118 |
| Aug 19, 2024 | 8,440.00 | 8,550.00 | 8,430.00 | 8,500.00 | 7,896.83 | 14,331 |
| Aug 16, 2024 | 8,500.00 | 8,530.00 | 8,370.00 | 8,490.00 | 7,887.54 | 14,327 |
| Aug 14, 2024 | 8,480.00 | 8,500.00 | 8,340.00 | 8,500.00 | 7,896.83 | 7,854 |
| Aug 13, 2024 | 8,450.00 | 8,480.00 | 8,370.00 | 8,460.00 | 7,859.67 | 7,832 |
| Aug 12, 2024 | 8,390.00 | 8,450.00 | 8,340.00 | 8,450.00 | 7,850.38 | 6,660 |
| Aug 9, 2024 | 8,300.00 | 8,400.00 | 8,300.00 | 8,380.00 | 7,785.35 | 9,390 |
| Aug 8, 2024 | 8,370.00 | 8,480.00 | 8,300.00 | 8,350.00 | 7,757.48 | 9,339 |
| Aug 7, 2024 | 8,180.00 | 8,440.00 | 8,180.00 | 8,370.00 | 7,776.06 | 12,845 |
| Aug 6, 2024 | 7,570.00 | 8,450.00 | 7,570.00 | 8,300.00 | 7,711.03 | 41,513 |
| Aug 5, 2024 | 8,730.00 | 8,730.00 | 8,010.00 | 8,120.00 | 7,543.80 | 84,608 |
| Aug 2, 2024 | 8,800.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,082.64 | 38,586 |
| Aug 1, 2024 | 8,660.00 | 8,740.00 | 8,660.00 | 8,690.00 | 8,073.35 | 11,121 |
| Jul 31, 2024 | 8,600.00 | 8,730.00 | 8,600.00 | 8,700.00 | 8,082.64 | 15,596 |
| Jul 30, 2024 | 8,660.00 | 8,740.00 | 8,650.00 | 8,700.00 | 8,082.64 | 9,800 |
| Jul 29, 2024 | 8,690.00 | 8,730.00 | 8,660.00 | 8,690.00 | 8,073.35 | 7,959 |
| Jul 26, 2024 | 8,630.00 | 8,700.00 | 8,560.00 | 8,690.00 | 8,073.35 | 19,692 |
| Jul 25, 2024 | 8,570.00 | 8,920.00 | 8,570.00 | 8,660.00 | 8,045.48 | 45,555 |
| Jul 24, 2024 | 8,550.00 | 8,680.00 | 8,550.00 | 8,640.00 | 8,026.90 | 10,678 |
| Jul 23, 2024 | 8,620.00 | 8,680.00 | 8,620.00 | 8,620.00 | 8,008.32 | 12,855 |
| Jul 22, 2024 | 8,600.00 | 8,720.00 | 8,570.00 | 8,650.00 | 8,036.19 | 21,005 |
| Jul 19, 2024 | 8,750.00 | 8,810.00 | 8,670.00 | 8,680.00 | 8,064.06 | 25,289 |
| Jul 18, 2024 | 8,820.00 | 8,870.00 | 8,730.00 | 8,770.00 | 8,147.67 | 16,623 |
| Jul 17, 2024 | 8,740.00 | 8,850.00 | 8,740.00 | 8,770.00 | 8,147.67 | 12,816 |
| Jul 16, 2024 | 8,740.00 | 8,780.00 | 8,730.00 | 8,780.00 | 8,156.96 | 13,290 |
| Jul 15, 2024 | 8,740.00 | 8,800.00 | 8,720.00 | 8,790.00 | 8,166.26 | 14,186 |
| Jul 12, 2024 | 8,700.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,119.80 | 13,459 |
| Jul 11, 2024 | 8,730.00 | 8,810.00 | 8,660.00 | 8,730.00 | 8,110.51 | 15,581 |
| Jul 10, 2024 | 8,750.00 | 8,800.00 | 8,620.00 | 8,730.00 | 8,110.51 | 14,223 |
| Jul 9, 2024 | 8,800.00 | 8,810.00 | 8,740.00 | 8,750.00 | 8,129.09 | 11,446 |
| Jul 8, 2024 | 8,750.00 | 8,830.00 | 8,740.00 | 8,800.00 | 8,175.55 | 6,817 |
| Jul 5, 2024 | 8,760.00 | 8,830.00 | 8,750.00 | 8,790.00 | 8,166.26 | 8,129 |
| Jul 4, 2024 | 8,780.00 | 8,880.00 | 8,720.00 | 8,800.00 | 8,175.55 | 18,249 |
| Jul 3, 2024 | 8,790.00 | 9,060.00 | 8,750.00 | 8,810.00 | 8,184.84 | 48,938 |
| Jul 2, 2024 | 8,700.00 | 9,250.00 | 8,680.00 | 8,790.00 | 8,166.26 | 199,258 |
| Jul 1, 2024 | 8,690.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,101.22 | 8,630 |
| Jun 28, 2024 | 8,560.00 | 8,690.00 | 8,560.00 | 8,690.00 | 8,073.35 | 10,668 |
| Jun 27, 2024 | 8,550.00 | 8,680.00 | 8,550.00 | 8,650.00 | 8,036.19 | 15,154 |
| Jun 26, 2024 | 8,700.00 | 8,750.00 | 8,600.00 | 8,620.00 | 8,008.32 | 19,814 |
| Jun 25, 2024 | 8,690.00 | 8,790.00 | 8,650.00 | 8,700.00 | 8,082.64 | 10,356 |
| Jun 24, 2024 | 8,700.00 | 8,990.00 | 8,630.00 | 8,710.00 | 8,091.93 | 29,199 |
| Jun 21, 2024 | 8,840.00 | 8,840.00 | 8,680.00 | 8,700.00 | 8,082.64 | 21,067 |
| Jun 20, 2024 | 8,830.00 | 8,830.00 | 8,760.00 | 8,810.00 | 8,184.84 | 8,092 |
| Jun 19, 2024 | 8,700.00 | 8,800.00 | 8,700.00 | 8,790.00 | 8,166.26 | 25,976 |
| Jun 18, 2024 | 8,810.00 | 8,810.00 | 8,700.00 | 8,750.00 | 8,129.09 | 10,423 |
| Jun 17, 2024 | 8,750.00 | 8,800.00 | 8,660.00 | 8,740.00 | 8,119.80 | 33,112 |
| Jun 14, 2024 | 8,800.00 | 8,900.00 | 8,720.00 | 8,750.00 | 8,129.09 | 26,901 |
| Jun 13, 2024 | 8,970.00 | 9,030.00 | 8,770.00 | 8,820.00 | 8,194.13 | 87,429 |
| Jun 12, 2024 | 8,990.00 | 9,050.00 | 8,950.00 | 9,020.00 | 8,379.93 | 24,228 |
| Jun 11, 2024 | 9,040.00 | 9,130.00 | 8,940.00 | 9,020.00 | 8,379.93 | 23,368 |
| Jun 10, 2024 | 9,000.00 | 9,130.00 | 8,980.00 | 9,010.00 | 8,370.64 | 25,659 |
| Jun 7, 2024 | 9,010.00 | 9,080.00 | 8,930.00 | 9,000.00 | 8,361.35 | 45,251 |
| Jun 5, 2024 | 9,010.00 | 9,140.00 | 9,010.00 | 9,010.00 | 8,370.64 | 46,130 |
| Jun 4, 2024 | 9,200.00 | 9,230.00 | 9,040.00 | 9,110.00 | 8,463.55 | 61,411 |
| Jun 3, 2024 | 9,180.00 | 9,350.00 | 9,130.00 | 9,210.00 | 8,556.45 | 65,117 |
| May 31, 2024 | 9,150.00 | 9,350.00 | 9,120.00 | 9,230.00 | 8,575.03 | 100,996 |
| May 30, 2024 | 9,410.00 | 9,860.00 | 9,050.00 | 9,220.00 | 8,565.74 | 938,667 |
| May 29, 2024 | 9,030.00 | 9,110.00 | 9,010.00 | 9,060.00 | 8,417.10 | 16,517 |
| May 28, 2024 | 9,070.00 | 9,130.00 | 9,020.00 | 9,060.00 | 8,417.10 | 14,244 |