KOSDAQ - Delayed Quote KRW
Vitzro Tech Co. Ltd (042370.KQ)
7,790.00
-60.00
(-0.76%)
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 7,910.00 | 7,960.00 | 7,710.00 | 7,790.00 | 7,790.00 | 53,392 |
| Apr 29, 2025 | 7,910.00 | 7,950.00 | 7,840.00 | 7,850.00 | 7,850.00 | 52,179 |
| Apr 28, 2025 | 7,730.00 | 7,840.00 | 7,700.00 | 7,830.00 | 7,830.00 | 96,606 |
| Apr 25, 2025 | 7,770.00 | 7,820.00 | 7,650.00 | 7,720.00 | 7,720.00 | 68,852 |
| Apr 24, 2025 | 7,640.00 | 7,660.00 | 7,450.00 | 7,560.00 | 7,560.00 | 43,897 |
| Apr 23, 2025 | 7,640.00 | 7,670.00 | 7,560.00 | 7,620.00 | 7,620.00 | 36,608 |
| Apr 22, 2025 | 7,500.00 | 7,600.00 | 7,480.00 | 7,560.00 | 7,560.00 | 33,797 |
| Apr 21, 2025 | 7,720.00 | 7,830.00 | 7,520.00 | 7,640.00 | 7,640.00 | 72,245 |
| Apr 18, 2025 | 7,650.00 | 7,700.00 | 7,570.00 | 7,680.00 | 7,680.00 | 56,349 |
| Apr 17, 2025 | 7,450.00 | 7,630.00 | 7,450.00 | 7,620.00 | 7,620.00 | 29,790 |
| Apr 16, 2025 | 7,550.00 | 7,620.00 | 7,460.00 | 7,470.00 | 7,470.00 | 62,071 |
| Apr 15, 2025 | 7,360.00 | 7,620.00 | 7,360.00 | 7,610.00 | 7,610.00 | 74,586 |
| Apr 14, 2025 | 7,230.00 | 7,360.00 | 7,220.00 | 7,340.00 | 7,340.00 | 35,187 |
| Apr 11, 2025 | 7,070.00 | 7,240.00 | 7,000.00 | 7,210.00 | 7,210.00 | 50,210 |
| Apr 10, 2025 | 6,860.00 | 7,150.00 | 6,860.00 | 7,150.00 | 7,150.00 | 64,177 |
| Apr 9, 2025 | 6,710.00 | 6,850.00 | 6,570.00 | 6,600.00 | 6,600.00 | 58,167 |
| Apr 8, 2025 | 6,900.00 | 6,920.00 | 6,710.00 | 6,820.00 | 6,820.00 | 50,035 |
| Apr 7, 2025 | 6,990.00 | 6,990.00 | 6,740.00 | 6,750.00 | 6,750.00 | 83,243 |
| Apr 4, 2025 | 7,010.00 | 7,240.00 | 7,010.00 | 7,210.00 | 7,210.00 | 54,525 |
| Apr 3, 2025 | 7,110.00 | 7,240.00 | 7,000.00 | 7,110.00 | 7,110.00 | 51,947 |
| Apr 2, 2025 | 7,440.00 | 7,440.00 | 7,180.00 | 7,220.00 | 7,220.00 | 34,233 |
| Apr 1, 2025 | 7,110.00 | 7,440.00 | 7,110.00 | 7,370.00 | 7,370.00 | 52,916 |
| Mar 31, 2025 | 7,340.00 | 7,400.00 | 7,140.00 | 7,150.00 | 7,150.00 | 54,877 |
| Mar 28, 2025 | 7,550.00 | 7,550.00 | 7,380.00 | 7,410.00 | 7,410.00 | 98,288 |
| Mar 27, 2025 | 7,650.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,550.00 | 78,027 |
| Mar 26, 2025 | 7,620.00 | 7,820.00 | 7,600.00 | 7,720.00 | 7,720.00 | 54,257 |
| Mar 25, 2025 | 7,680.00 | 7,780.00 | 7,570.00 | 7,610.00 | 7,610.00 | 91,319 |
| Mar 24, 2025 | 7,850.00 | 7,870.00 | 7,670.00 | 7,710.00 | 7,710.00 | 72,981 |
| Mar 21, 2025 | 7,700.00 | 7,820.00 | 7,500.00 | 7,780.00 | 7,780.00 | 150,435 |
| Mar 20, 2025 | 7,860.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 123,800 |
| Mar 19, 2025 | 7,880.00 | 7,920.00 | 7,760.00 | 7,860.00 | 7,860.00 | 119,331 |
| Mar 18, 2025 | 7,790.00 | 7,880.00 | 7,700.00 | 7,880.00 | 7,880.00 | 133,379 |
| Mar 17, 2025 | 8,020.00 | 8,070.00 | 7,670.00 | 7,810.00 | 7,810.00 | 241,860 |
| Mar 14, 2025 | 7,970.00 | 8,080.00 | 7,910.00 | 8,020.00 | 8,020.00 | 85,005 |
| Mar 13, 2025 | 8,040.00 | 8,170.00 | 7,960.00 | 7,960.00 | 7,960.00 | 142,408 |
| Mar 12, 2025 | 8,270.00 | 8,320.00 | 7,810.00 | 8,040.00 | 8,040.00 | 328,883 |
| Mar 11, 2025 | 8,050.00 | 8,330.00 | 7,980.00 | 8,270.00 | 8,270.00 | 258,761 |
| Mar 10, 2025 | 8,290.00 | 8,440.00 | 8,200.00 | 8,310.00 | 8,310.00 | 634,946 |
| Mar 7, 2025 | 7,740.00 | 8,250.00 | 7,740.00 | 8,110.00 | 8,110.00 | 343,337 |
| Mar 6, 2025 | 7,960.00 | 8,080.00 | 7,780.00 | 7,830.00 | 7,830.00 | 139,249 |
| Mar 5, 2025 | 8,000.00 | 8,020.00 | 7,860.00 | 7,960.00 | 7,960.00 | 101,533 |
| Mar 4, 2025 | 7,750.00 | 8,020.00 | 7,640.00 | 7,960.00 | 7,960.00 | 224,854 |
| Feb 28, 2025 | 7,710.00 | 7,740.00 | 7,590.00 | 7,620.00 | 7,620.00 | 167,378 |
| Feb 27, 2025 | 7,980.00 | 8,000.00 | 7,760.00 | 7,850.00 | 7,850.00 | 154,541 |
| Feb 26, 2025 | 7,920.00 | 8,020.00 | 7,850.00 | 7,990.00 | 7,990.00 | 87,406 |
| Feb 25, 2025 | 7,980.00 | 8,000.00 | 7,820.00 | 7,920.00 | 7,920.00 | 117,468 |
| Feb 24, 2025 | 7,910.00 | 8,010.00 | 7,870.00 | 8,010.00 | 8,010.00 | 171,928 |
| Feb 21, 2025 | 8,070.00 | 8,170.00 | 8,030.00 | 8,090.00 | 8,090.00 | 130,132 |
| Feb 20, 2025 | 8,260.00 | 8,260.00 | 8,050.00 | 8,120.00 | 8,120.00 | 191,518 |
| Feb 19, 2025 | 8,270.00 | 8,320.00 | 8,140.00 | 8,260.00 | 8,260.00 | 297,996 |
| Feb 18, 2025 | 8,180.00 | 8,310.00 | 8,120.00 | 8,220.00 | 8,220.00 | 373,679 |
| Feb 17, 2025 | 8,090.00 | 8,280.00 | 8,080.00 | 8,170.00 | 8,170.00 | 684,417 |
| Feb 14, 2025 | 7,760.00 | 7,920.00 | 7,740.00 | 7,870.00 | 7,870.00 | 249,282 |
| Feb 13, 2025 | 7,620.00 | 7,860.00 | 7,570.00 | 7,760.00 | 7,760.00 | 175,992 |
| Feb 12, 2025 | 7,670.00 | 7,670.00 | 7,500.00 | 7,620.00 | 7,620.00 | 105,893 |
| Feb 11, 2025 | 7,640.00 | 7,730.00 | 7,600.00 | 7,660.00 | 7,660.00 | 115,684 |
| Feb 10, 2025 | 7,650.00 | 7,740.00 | 7,560.00 | 7,670.00 | 7,670.00 | 119,729 |
| Feb 7, 2025 | 7,760.00 | 7,850.00 | 7,660.00 | 7,680.00 | 7,680.00 | 159,638 |
| Feb 6, 2025 | 7,720.00 | 7,970.00 | 7,720.00 | 7,760.00 | 7,760.00 | 297,155 |
| Feb 5, 2025 | 7,620.00 | 7,690.00 | 7,540.00 | 7,610.00 | 7,610.00 | 87,712 |
| Feb 4, 2025 | 7,390.00 | 7,650.00 | 7,390.00 | 7,570.00 | 7,570.00 | 116,482 |
| Feb 3, 2025 | 7,440.00 | 7,450.00 | 7,250.00 | 7,380.00 | 7,380.00 | 170,980 |
| Jan 31, 2025 | 7,890.00 | 7,900.00 | 7,510.00 | 7,550.00 | 7,550.00 | 230,765 |
| Jan 24, 2025 | 7,890.00 | 8,030.00 | 7,810.00 | 7,930.00 | 7,930.00 | 305,632 |
| Jan 23, 2025 | 8,160.00 | 8,210.00 | 7,780.00 | 7,800.00 | 7,800.00 | 712,141 |
| Jan 22, 2025 | 7,730.00 | 8,140.00 | 7,730.00 | 8,000.00 | 8,000.00 | 916,456 |
| Jan 21, 2025 | 7,680.00 | 7,760.00 | 7,630.00 | 7,670.00 | 7,670.00 | 227,972 |
| Jan 20, 2025 | 7,750.00 | 7,760.00 | 7,600.00 | 7,600.00 | 7,600.00 | 196,490 |
| Jan 17, 2025 | 7,710.00 | 7,890.00 | 7,640.00 | 7,700.00 | 7,700.00 | 433,349 |
| Jan 16, 2025 | 7,510.00 | 7,640.00 | 7,500.00 | 7,590.00 | 7,590.00 | 298,276 |
| Jan 15, 2025 | 7,660.00 | 7,790.00 | 7,510.00 | 7,510.00 | 7,510.00 | 420,921 |
| Jan 14, 2025 | 7,640.00 | 7,780.00 | 7,560.00 | 7,680.00 | 7,680.00 | 465,073 |
| Jan 13, 2025 | 8,580.00 | 8,590.00 | 7,730.00 | 7,730.00 | 7,730.00 | 3,766,927 |
| Jan 10, 2025 | 7,480.00 | 8,080.00 | 7,450.00 | 7,930.00 | 7,930.00 | 1,776,422 |
| Jan 9, 2025 | 7,420.00 | 7,480.00 | 7,280.00 | 7,480.00 | 7,480.00 | 113,419 |
| Jan 8, 2025 | 7,380.00 | 7,390.00 | 7,250.00 | 7,390.00 | 7,390.00 | 83,934 |
| Jan 7, 2025 | 7,360.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 131,332 |
| Jan 6, 2025 | 7,150.00 | 7,340.00 | 7,150.00 | 7,320.00 | 7,320.00 | 164,287 |
| Jan 3, 2025 | 7,140.00 | 7,160.00 | 7,070.00 | 7,150.00 | 7,150.00 | 114,672 |
| Jan 2, 2025 | 6,730.00 | 7,130.00 | 6,730.00 | 7,130.00 | 7,130.00 | 206,555 |
| Dec 30, 2024 | 6,570.00 | 6,790.00 | 6,560.00 | 6,730.00 | 6,730.00 | 82,336 |
| Dec 27, 2024 | 50 Dividend | |||||
| Dec 27, 2024 | 6,760.00 | 6,800.00 | 6,580.00 | 6,650.00 | 6,650.00 | 75,268 |
| Dec 26, 2024 | 6,890.00 | 7,030.00 | 6,760.00 | 6,760.00 | 6,710.00 | 97,150 |
| Dec 24, 2024 | 6,860.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,839.04 | 48,404 |
| Dec 23, 2024 | 6,740.00 | 6,930.00 | 6,740.00 | 6,920.00 | 6,868.82 | 60,626 |
| Dec 20, 2024 | 6,990.00 | 6,990.00 | 6,700.00 | 6,740.00 | 6,690.15 | 89,487 |
| Dec 19, 2024 | 6,800.00 | 6,930.00 | 6,710.00 | 6,900.00 | 6,848.96 | 61,018 |
| Dec 18, 2024 | 6,900.00 | 6,950.00 | 6,870.00 | 6,920.00 | 6,868.82 | 61,863 |
| Dec 17, 2024 | 6,920.00 | 6,960.00 | 6,840.00 | 6,900.00 | 6,848.96 | 51,555 |
| Dec 16, 2024 | 6,790.00 | 6,960.00 | 6,780.00 | 6,930.00 | 6,878.74 | 104,855 |
| Dec 13, 2024 | 6,700.00 | 6,760.00 | 6,650.00 | 6,740.00 | 6,690.15 | 70,594 |
| Dec 12, 2024 | 6,680.00 | 6,740.00 | 6,590.00 | 6,700.00 | 6,650.44 | 103,813 |
| Dec 11, 2024 | 6,350.00 | 6,720.00 | 6,350.00 | 6,680.00 | 6,630.59 | 133,961 |
| Dec 10, 2024 | 6,050.00 | 6,500.00 | 6,050.00 | 6,400.00 | 6,352.66 | 135,159 |
| Dec 9, 2024 | 6,270.00 | 6,480.00 | 6,000.00 | 6,000.00 | 5,955.62 | 379,616 |
| Dec 6, 2024 | 6,790.00 | 6,850.00 | 6,360.00 | 6,520.00 | 6,471.77 | 275,602 |
| Dec 5, 2024 | 6,920.00 | 6,970.00 | 6,800.00 | 6,820.00 | 6,769.56 | 84,744 |
| Dec 4, 2024 | 6,950.00 | 7,040.00 | 6,790.00 | 6,910.00 | 6,858.89 | 210,234 |
| Dec 3, 2024 | 6,980.00 | 7,120.00 | 6,980.00 | 7,080.00 | 7,027.63 | 87,849 |
| Dec 2, 2024 | 7,020.00 | 7,220.00 | 6,880.00 | 6,950.00 | 6,898.59 | 167,950 |
| Nov 29, 2024 | 7,190.00 | 7,270.00 | 7,030.00 | 7,050.00 | 6,997.85 | 156,592 |
| Nov 28, 2024 | 7,300.00 | 7,360.00 | 7,210.00 | 7,240.00 | 7,186.45 | 89,133 |
| Nov 27, 2024 | 7,480.00 | 7,480.00 | 7,250.00 | 7,270.00 | 7,216.23 | 147,477 |
| Nov 26, 2024 | 7,530.00 | 7,530.00 | 7,390.00 | 7,460.00 | 7,404.82 | 140,518 |
| Nov 25, 2024 | 7,510.00 | 7,550.00 | 7,360.00 | 7,520.00 | 7,464.38 | 205,168 |
| Nov 22, 2024 | 7,240.00 | 7,720.00 | 7,230.00 | 7,430.00 | 7,375.04 | 482,431 |
| Nov 21, 2024 | 7,270.00 | 7,330.00 | 7,130.00 | 7,210.00 | 7,156.67 | 162,918 |
| Nov 20, 2024 | 7,390.00 | 7,450.00 | 7,260.00 | 7,290.00 | 7,236.08 | 177,250 |
| Nov 19, 2024 | 7,310.00 | 7,410.00 | 7,270.00 | 7,370.00 | 7,315.49 | 136,988 |
| Nov 18, 2024 | 7,170.00 | 7,380.00 | 7,110.00 | 7,360.00 | 7,305.56 | 241,472 |
| Nov 15, 2024 | 7,100.00 | 7,170.00 | 6,840.00 | 7,130.00 | 7,077.26 | 255,700 |
| Nov 14, 2024 | 7,060.00 | 7,250.00 | 7,060.00 | 7,180.00 | 7,126.89 | 212,088 |
| Nov 13, 2024 | 7,260.00 | 7,440.00 | 7,050.00 | 7,060.00 | 7,007.78 | 384,122 |
| Nov 12, 2024 | 7,680.00 | 7,770.00 | 7,370.00 | 7,370.00 | 7,315.49 | 373,814 |
| Nov 11, 2024 | 7,410.00 | 7,900.00 | 7,320.00 | 7,670.00 | 7,613.27 | 1,697,661 |
| Nov 8, 2024 | 7,440.00 | 7,690.00 | 7,360.00 | 7,430.00 | 7,375.04 | 841,223 |
| Nov 7, 2024 | 7,310.00 | 7,530.00 | 7,080.00 | 7,440.00 | 7,384.97 | 534,221 |
| Nov 6, 2024 | 7,100.00 | 7,160.00 | 7,010.00 | 7,110.00 | 7,057.41 | 130,200 |
| Nov 5, 2024 | 6,920.00 | 7,090.00 | 6,910.00 | 7,080.00 | 7,027.63 | 137,127 |
| Nov 4, 2024 | 6,740.00 | 7,060.00 | 6,740.00 | 6,980.00 | 6,928.37 | 165,850 |
| Nov 1, 2024 | 6,810.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,710.00 | 85,086 |
| Oct 31, 2024 | 6,880.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,819.19 | 134,287 |
| Oct 30, 2024 | 6,950.00 | 7,040.00 | 6,910.00 | 6,910.00 | 6,858.89 | 68,970 |
| Oct 29, 2024 | 7,030.00 | 7,080.00 | 6,870.00 | 6,990.00 | 6,938.30 | 120,260 |
| Oct 28, 2024 | 6,760.00 | 7,040.00 | 6,760.00 | 7,030.00 | 6,978.00 | 97,870 |
| Oct 25, 2024 | 6,920.00 | 7,020.00 | 6,800.00 | 6,820.00 | 6,769.56 | 169,123 |
| Oct 24, 2024 | 6,910.00 | 7,020.00 | 6,900.00 | 6,920.00 | 6,868.82 | 119,949 |
| Oct 23, 2024 | 7,050.00 | 7,580.00 | 6,890.00 | 7,010.00 | 6,958.15 | 756,265 |
| Oct 22, 2024 | 7,090.00 | 7,180.00 | 6,850.00 | 7,080.00 | 7,027.63 | 209,439 |
| Oct 21, 2024 | 7,080.00 | 7,180.00 | 7,020.00 | 7,090.00 | 7,037.56 | 128,355 |
| Oct 18, 2024 | 7,200.00 | 7,220.00 | 7,020.00 | 7,020.00 | 6,968.08 | 210,913 |
| Oct 17, 2024 | 7,110.00 | 7,740.00 | 7,110.00 | 7,200.00 | 7,146.75 | 1,561,569 |
| Oct 16, 2024 | 7,150.00 | 7,150.00 | 6,950.00 | 7,010.00 | 6,958.15 | 168,582 |
| Oct 15, 2024 | 7,240.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,136.82 | 71,285 |
| Oct 14, 2024 | 7,120.00 | 7,250.00 | 7,120.00 | 7,240.00 | 7,186.45 | 93,460 |
| Oct 11, 2024 | 7,130.00 | 7,240.00 | 7,110.00 | 7,110.00 | 7,057.41 | 70,069 |
| Oct 10, 2024 | 7,240.00 | 7,260.00 | 7,120.00 | 7,130.00 | 7,077.26 | 104,391 |
| Oct 8, 2024 | 7,300.00 | 7,340.00 | 7,190.00 | 7,220.00 | 7,166.60 | 80,551 |
| Oct 7, 2024 | 7,220.00 | 7,350.00 | 7,140.00 | 7,290.00 | 7,236.08 | 124,342 |
| Oct 4, 2024 | 7,190.00 | 7,260.00 | 7,120.00 | 7,200.00 | 7,146.75 | 137,582 |
| Oct 2, 2024 | 7,300.00 | 7,310.00 | 7,130.00 | 7,190.00 | 7,136.82 | 169,559 |
| Sep 30, 2024 | 7,500.00 | 7,550.00 | 7,320.00 | 7,320.00 | 7,265.86 | 181,965 |
| Sep 27, 2024 | 7,610.00 | 7,640.00 | 7,470.00 | 7,490.00 | 7,434.60 | 192,384 |
| Sep 26, 2024 | 7,660.00 | 7,670.00 | 7,530.00 | 7,610.00 | 7,553.71 | 267,411 |
| Sep 25, 2024 | 7,320.00 | 7,830.00 | 7,280.00 | 7,610.00 | 7,553.71 | 1,905,856 |
| Sep 24, 2024 | 7,170.00 | 7,470.00 | 7,170.00 | 7,320.00 | 7,265.86 | 464,154 |
| Sep 23, 2024 | 7,440.00 | 7,660.00 | 7,210.00 | 7,220.00 | 7,166.60 | 1,399,972 |
| Sep 20, 2024 | 6,980.00 | 8,130.00 | 6,950.00 | 7,260.00 | 7,206.30 | 7,395,549 |
| Sep 19, 2024 | 6,950.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,888.67 | 72,967 |
| Sep 13, 2024 | 6,870.00 | 7,120.00 | 6,820.00 | 6,910.00 | 6,858.89 | 140,133 |
| Sep 12, 2024 | 6,760.00 | 6,900.00 | 6,760.00 | 6,900.00 | 6,848.96 | 88,108 |
| Sep 11, 2024 | 6,570.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,650.44 | 81,653 |
| Sep 10, 2024 | 6,700.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,521.41 | 140,889 |
| Sep 9, 2024 | 6,490.00 | 6,730.00 | 6,410.00 | 6,700.00 | 6,650.44 | 91,724 |
| Sep 6, 2024 | 6,640.00 | 6,760.00 | 6,540.00 | 6,610.00 | 6,561.11 | 124,336 |
| Sep 5, 2024 | 6,820.00 | 7,120.00 | 6,630.00 | 6,750.00 | 6,700.07 | 168,407 |
| Sep 4, 2024 | 6,880.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,789.41 | 162,462 |
| Sep 3, 2024 | 7,140.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,067.34 | 93,349 |
| Sep 2, 2024 | 7,290.00 | 7,300.00 | 7,170.00 | 7,190.00 | 7,136.82 | 60,564 |
| Aug 30, 2024 | 7,170.00 | 7,370.00 | 7,170.00 | 7,290.00 | 7,236.08 | 116,154 |
| Aug 29, 2024 | 7,210.00 | 7,240.00 | 7,090.00 | 7,190.00 | 7,136.82 | 144,473 |
| Aug 28, 2024 | 7,400.00 | 7,450.00 | 7,240.00 | 7,290.00 | 7,236.08 | 95,356 |
| Aug 27, 2024 | 7,320.00 | 7,480.00 | 7,190.00 | 7,470.00 | 7,414.75 | 93,680 |
| Aug 26, 2024 | 7,490.00 | 7,530.00 | 7,340.00 | 7,350.00 | 7,295.64 | 86,410 |
| Aug 23, 2024 | 7,390.00 | 7,530.00 | 7,300.00 | 7,520.00 | 7,464.38 | 102,842 |
| Aug 22, 2024 | 7,660.00 | 7,760.00 | 7,470.00 | 7,490.00 | 7,434.60 | 99,522 |
| Aug 21, 2024 | 7,680.00 | 7,680.00 | 7,580.00 | 7,620.00 | 7,563.64 | 54,198 |
| Aug 20, 2024 | 7,530.00 | 7,710.00 | 7,530.00 | 7,680.00 | 7,623.20 | 75,335 |
| Aug 19, 2024 | 7,620.00 | 7,670.00 | 7,520.00 | 7,520.00 | 7,464.38 | 66,467 |
| Aug 16, 2024 | 7,720.00 | 7,760.00 | 7,630.00 | 7,710.00 | 7,652.97 | 110,208 |
| Aug 14, 2024 | 7,540.00 | 7,720.00 | 7,540.00 | 7,650.00 | 7,593.42 | 86,009 |
| Aug 13, 2024 | 7,510.00 | 7,560.00 | 7,320.00 | 7,470.00 | 7,414.75 | 81,142 |
| Aug 12, 2024 | 7,440.00 | 7,570.00 | 7,430.00 | 7,560.00 | 7,504.08 | 66,161 |
| Aug 9, 2024 | 7,300.00 | 7,480.00 | 7,300.00 | 7,410.00 | 7,355.19 | 101,216 |
| Aug 8, 2024 | 7,230.00 | 7,320.00 | 7,100.00 | 7,200.00 | 7,146.75 | 137,374 |
| Aug 7, 2024 | 7,170.00 | 7,450.00 | 7,170.00 | 7,340.00 | 7,285.71 | 175,518 |
| Aug 6, 2024 | 6,600.00 | 7,320.00 | 6,600.00 | 7,240.00 | 7,186.45 | 583,353 |
| Aug 5, 2024 | 7,630.00 | 7,630.00 | 6,430.00 | 6,600.00 | 6,551.18 | 623,695 |
| Aug 2, 2024 | 8,110.00 | 8,130.00 | 7,770.00 | 7,790.00 | 7,732.38 | 292,931 |
| Aug 1, 2024 | 8,100.00 | 8,370.00 | 8,100.00 | 8,210.00 | 8,149.27 | 121,179 |
| Jul 31, 2024 | 7,900.00 | 8,160.00 | 7,900.00 | 8,140.00 | 8,079.79 | 142,505 |
| Jul 30, 2024 | 8,100.00 | 8,140.00 | 7,950.00 | 7,970.00 | 7,911.05 | 129,173 |
| Jul 29, 2024 | 8,020.00 | 8,160.00 | 8,020.00 | 8,150.00 | 8,089.72 | 90,237 |
| Jul 26, 2024 | 7,930.00 | 8,150.00 | 7,930.00 | 8,020.00 | 7,960.68 | 147,256 |
| Jul 25, 2024 | 8,050.00 | 8,130.00 | 7,830.00 | 7,970.00 | 7,911.05 | 352,073 |
| Jul 24, 2024 | 8,110.00 | 8,390.00 | 8,110.00 | 8,180.00 | 8,119.50 | 175,834 |
| Jul 23, 2024 | 8,100.00 | 8,290.00 | 8,070.00 | 8,210.00 | 8,149.27 | 228,998 |
| Jul 22, 2024 | 8,320.00 | 8,590.00 | 8,050.00 | 8,200.00 | 8,139.35 | 431,427 |
| Jul 19, 2024 | 8,640.00 | 8,640.00 | 8,360.00 | 8,390.00 | 8,327.94 | 295,521 |
| Jul 18, 2024 | 9,070.00 | 9,190.00 | 8,640.00 | 8,640.00 | 8,576.09 | 634,127 |
| Jul 17, 2024 | 8,880.00 | 9,000.00 | 8,700.00 | 8,720.00 | 8,655.50 | 308,084 |
| Jul 16, 2024 | 9,050.00 | 9,060.00 | 8,740.00 | 8,820.00 | 8,754.76 | 251,633 |
| Jul 15, 2024 | 8,810.00 | 9,100.00 | 8,780.00 | 9,050.00 | 8,983.06 | 385,116 |
| Jul 12, 2024 | 8,750.00 | 8,780.00 | 8,660.00 | 8,740.00 | 8,675.35 | 177,038 |
| Jul 11, 2024 | 9,030.00 | 9,100.00 | 8,750.00 | 8,750.00 | 8,685.28 | 257,234 |
| Jul 10, 2024 | 9,150.00 | 9,210.00 | 8,920.00 | 9,070.00 | 9,002.91 | 352,220 |
| Jul 9, 2024 | 9,100.00 | 9,260.00 | 8,970.00 | 9,070.00 | 9,002.91 | 507,346 |
| Jul 8, 2024 | 8,620.00 | 8,970.00 | 8,620.00 | 8,970.00 | 8,903.65 | 237,277 |
| Jul 5, 2024 | 8,690.00 | 8,850.00 | 8,610.00 | 8,610.00 | 8,546.32 | 184,189 |
| Jul 4, 2024 | 8,660.00 | 8,750.00 | 8,610.00 | 8,680.00 | 8,615.80 | 174,859 |
| Jul 3, 2024 | 8,830.00 | 8,860.00 | 8,600.00 | 8,680.00 | 8,615.80 | 389,056 |
| Jul 2, 2024 | 9,310.00 | 9,340.00 | 8,840.00 | 8,870.00 | 8,804.39 | 532,357 |
| Jul 1, 2024 | 9,350.00 | 9,500.00 | 9,210.00 | 9,350.00 | 9,280.84 | 705,693 |
| Jun 28, 2024 | 9,010.00 | 9,560.00 | 8,890.00 | 9,340.00 | 9,270.92 | 1,871,640 |
| Jun 27, 2024 | 8,840.00 | 9,020.00 | 8,670.00 | 8,940.00 | 8,873.88 | 379,444 |
| Jun 26, 2024 | 8,730.00 | 8,970.00 | 8,700.00 | 8,830.00 | 8,764.69 | 470,787 |
| Jun 25, 2024 | 8,510.00 | 8,750.00 | 8,400.00 | 8,680.00 | 8,615.80 | 357,650 |
| Jun 24, 2024 | 8,790.00 | 8,820.00 | 8,500.00 | 8,580.00 | 8,516.54 | 257,606 |
| Jun 21, 2024 | 8,700.00 | 8,880.00 | 8,660.00 | 8,760.00 | 8,695.21 | 279,559 |
| Jun 20, 2024 | 8,810.00 | 8,930.00 | 8,750.00 | 8,750.00 | 8,685.28 | 221,920 |
| Jun 19, 2024 | 8,920.00 | 9,040.00 | 8,820.00 | 8,870.00 | 8,804.39 | 342,319 |
| Jun 18, 2024 | 8,900.00 | 8,940.00 | 8,640.00 | 8,840.00 | 8,774.62 | 313,286 |
| Jun 17, 2024 | 8,730.00 | 8,980.00 | 8,620.00 | 8,910.00 | 8,844.10 | 357,314 |
| Jun 14, 2024 | 9,050.00 | 9,050.00 | 8,560.00 | 8,780.00 | 8,715.06 | 369,042 |
| Jun 13, 2024 | 8,820.00 | 9,230.00 | 8,820.00 | 9,020.00 | 8,953.28 | 616,347 |
| Jun 12, 2024 | 9,010.00 | 9,010.00 | 8,720.00 | 8,790.00 | 8,724.99 | 394,837 |
| Jun 11, 2024 | 9,030.00 | 9,040.00 | 8,800.00 | 8,910.00 | 8,844.10 | 399,182 |
| Jun 10, 2024 | 8,610.00 | 9,130.00 | 8,600.00 | 9,070.00 | 9,002.91 | 768,645 |
| Jun 7, 2024 | 8,950.00 | 9,030.00 | 8,660.00 | 8,670.00 | 8,605.87 | 565,381 |
| Jun 5, 2024 | 9,130.00 | 9,200.00 | 8,870.00 | 8,950.00 | 8,883.80 | 495,315 |
| Jun 4, 2024 | 9,360.00 | 9,390.00 | 9,080.00 | 9,100.00 | 9,032.69 | 675,385 |
| Jun 3, 2024 | 9,500.00 | 9,600.00 | 9,310.00 | 9,390.00 | 9,320.55 | 508,202 |
| May 31, 2024 | 9,700.00 | 10,000.00 | 9,470.00 | 9,500.00 | 9,429.73 | 1,544,123 |
| May 30, 2024 | 9,640.00 | 9,780.00 | 9,250.00 | 9,380.00 | 9,310.62 | 888,150 |
| May 29, 2024 | 10,760.00 | 11,650.00 | 9,780.00 | 9,780.00 | 9,707.66 | 4,106,416 |
| May 28, 2024 | 10,690.00 | 10,790.00 | 10,170.00 | 10,510.00 | 10,432.26 | 1,036,453 |
| May 27, 2024 | 10,450.00 | 11,330.00 | 10,330.00 | 10,570.00 | 10,491.82 | 3,180,540 |
| May 24, 2024 | 9,890.00 | 10,430.00 | 9,520.00 | 10,410.00 | 10,333.00 | 1,640,787 |
| May 23, 2024 | 9,820.00 | 10,120.00 | 9,680.00 | 10,060.00 | 9,985.59 | 1,406,390 |
| May 22, 2024 | 10,390.00 | 10,860.00 | 10,010.00 | 10,280.00 | 10,203.96 | 2,347,650 |
| May 21, 2024 | 11,540.00 | 11,620.00 | 10,180.00 | 10,270.00 | 10,194.04 | 2,453,890 |
| May 20, 2024 | 10,950.00 | 12,040.00 | 10,810.00 | 11,370.00 | 11,285.90 | 8,363,349 |
| May 17, 2024 | 10,860.00 | 10,860.00 | 10,480.00 | 10,780.00 | 10,700.27 | 842,633 |
| May 16, 2024 | 10,960.00 | 11,150.00 | 10,960.00 | 11,140.00 | 11,057.60 | 660,433 |
| May 14, 2024 | 11,350.00 | 11,350.00 | 10,710.00 | 10,790.00 | 10,710.19 | 1,183,934 |
| May 13, 2024 | 11,790.00 | 13,240.00 | 11,100.00 | 11,490.00 | 11,405.01 | 24,906,860 |
| May 10, 2024 | 10,960.00 | 11,180.00 | 10,580.00 | 10,930.00 | 10,849.16 | 4,351,983 |
| May 9, 2024 | 11,500.00 | 11,800.00 | 11,230.00 | 11,370.00 | 11,285.90 | 8,570,851 |
| May 8, 2024 | 9,150.00 | 11,840.00 | 8,990.00 | 11,350.00 | 11,266.05 | 37,644,070 |
| May 7, 2024 | 8,460.00 | 9,250.00 | 8,410.00 | 9,130.00 | 9,062.47 | 2,855,048 |
| May 3, 2024 | 8,600.00 | 8,660.00 | 8,300.00 | 8,390.00 | 8,327.94 | 275,240 |
| May 2, 2024 | 8,500.00 | 8,720.00 | 8,440.00 | 8,550.00 | 8,486.76 | 393,516 |
| Apr 30, 2024 | 8,550.00 | 8,850.00 | 8,420.00 | 8,570.00 | 8,506.61 | 848,631 |