KOSDAQ - Delayed Quote KRW
Seronics Co., Ltd. (042600.KQ)
8,120.00
-170.00
(-2.05%)
As of 12:35:10 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 7, 2025 | 8,290.00 | 8,290.00 | 8,110.00 | 8,120.00 | 8,120.00 | 5,775 |
| May 2, 2025 | 8,220.00 | 8,300.00 | 8,050.00 | 8,290.00 | 8,290.00 | 7,410 |
| Apr 30, 2025 | 8,470.00 | 8,470.00 | 8,070.00 | 8,300.00 | 8,300.00 | 20,225 |
| Apr 29, 2025 | 8,420.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | 9,469 |
| Apr 28, 2025 | 8,550.00 | 8,710.00 | 8,390.00 | 8,400.00 | 8,400.00 | 16,475 |
| Apr 25, 2025 | 8,420.00 | 8,600.00 | 8,400.00 | 8,540.00 | 8,540.00 | 20,032 |
| Apr 24, 2025 | 8,420.00 | 8,460.00 | 8,270.00 | 8,400.00 | 8,400.00 | 10,742 |
| Apr 23, 2025 | 8,130.00 | 8,450.00 | 8,130.00 | 8,400.00 | 8,400.00 | 38,739 |
| Apr 22, 2025 | 8,100.00 | 8,160.00 | 7,980.00 | 8,070.00 | 8,070.00 | 8,823 |
| Apr 21, 2025 | 8,180.00 | 8,370.00 | 7,960.00 | 8,160.00 | 8,160.00 | 10,721 |
| Apr 18, 2025 | 8,210.00 | 8,210.00 | 7,990.00 | 8,180.00 | 8,180.00 | 8,315 |
| Apr 17, 2025 | 8,220.00 | 8,310.00 | 8,070.00 | 8,210.00 | 8,210.00 | 8,816 |
| Apr 16, 2025 | 8,510.00 | 8,690.00 | 8,020.00 | 8,220.00 | 8,220.00 | 9,582 |
| Apr 15, 2025 | 8,460.00 | 8,520.00 | 8,360.00 | 8,510.00 | 8,510.00 | 3,527 |
| Apr 14, 2025 | 8,580.00 | 8,580.00 | 8,170.00 | 8,460.00 | 8,460.00 | 9,662 |
| Apr 11, 2025 | 8,370.00 | 8,490.00 | 8,150.00 | 8,480.00 | 8,480.00 | 7,973 |
| Apr 10, 2025 | 8,110.00 | 8,370.00 | 8,110.00 | 8,370.00 | 8,370.00 | 6,890 |
| Apr 9, 2025 | 7,720.00 | 8,050.00 | 7,720.00 | 7,960.00 | 7,960.00 | 7,544 |
| Apr 8, 2025 | 8,360.00 | 8,360.00 | 7,950.00 | 7,980.00 | 7,980.00 | 4,864 |
| Apr 7, 2025 | 8,270.00 | 8,270.00 | 7,750.00 | 7,930.00 | 7,930.00 | 7,518 |
| Apr 4, 2025 | 7,940.00 | 8,290.00 | 7,890.00 | 8,270.00 | 8,270.00 | 11,299 |
| Apr 3, 2025 | 7,980.00 | 7,980.00 | 7,650.00 | 7,930.00 | 7,930.00 | 15,169 |
| Apr 2, 2025 | 8,440.00 | 8,440.00 | 7,950.00 | 8,000.00 | 8,000.00 | 12,459 |
| Apr 1, 2025 | 8,400.00 | 8,450.00 | 8,200.00 | 8,300.00 | 8,300.00 | 4,957 |
| Mar 31, 2025 | 8,640.00 | 8,640.00 | 8,150.00 | 8,280.00 | 8,280.00 | 13,417 |
| Mar 28, 2025 | 9,080.00 | 9,100.00 | 8,620.00 | 8,660.00 | 8,660.00 | 14,744 |
| Mar 27, 2025 | 9,080.00 | 9,080.00 | 8,930.00 | 8,990.00 | 8,990.00 | 5,064 |
| Mar 26, 2025 | 8,880.00 | 9,130.00 | 8,870.00 | 9,080.00 | 9,080.00 | 8,200 |
| Mar 25, 2025 | 9,080.00 | 9,160.00 | 8,880.00 | 8,940.00 | 8,940.00 | 7,539 |
| Mar 24, 2025 | 9,070.00 | 9,070.00 | 8,860.00 | 8,990.00 | 8,990.00 | 23,832 |
| Mar 21, 2025 | 9,090.00 | 9,720.00 | 8,860.00 | 9,070.00 | 9,070.00 | 25,083 |
| Mar 20, 2025 | 9,240.00 | 9,300.00 | 9,100.00 | 9,120.00 | 9,120.00 | 9,147 |
| Mar 19, 2025 | 9,030.00 | 9,240.00 | 9,030.00 | 9,220.00 | 9,220.00 | 5,084 |
| Mar 18, 2025 | 9,230.00 | 9,280.00 | 9,010.00 | 9,170.00 | 9,170.00 | 4,927 |
| Mar 17, 2025 | 9,080.00 | 9,300.00 | 8,990.00 | 9,150.00 | 9,150.00 | 10,276 |
| Mar 14, 2025 | 9,350.00 | 9,350.00 | 8,980.00 | 9,130.00 | 9,130.00 | 17,904 |
| Mar 13, 2025 | 9,540.00 | 9,640.00 | 9,250.00 | 9,350.00 | 9,350.00 | 92,749 |
| Mar 12, 2025 | 9,790.00 | 9,970.00 | 9,250.00 | 9,500.00 | 9,500.00 | 30,336 |
| Mar 11, 2025 | 9,030.00 | 10,000.00 | 8,730.00 | 10,000.00 | 10,000.00 | 17,661 |
| Mar 10, 2025 | 9,180.00 | 9,280.00 | 8,700.00 | 9,150.00 | 9,150.00 | 16,031 |
| Mar 7, 2025 | 9,200.00 | 9,350.00 | 9,010.00 | 9,180.00 | 9,180.00 | 11,201 |
| Mar 6, 2025 | 9,580.00 | 9,620.00 | 9,130.00 | 9,270.00 | 9,270.00 | 21,372 |
| Mar 5, 2025 | 9,360.00 | 9,890.00 | 9,330.00 | 9,420.00 | 9,420.00 | 20,814 |
| Mar 4, 2025 | 9,650.00 | 9,860.00 | 9,350.00 | 9,450.00 | 9,450.00 | 13,531 |
| Feb 28, 2025 | 9,960.00 | 9,960.00 | 9,620.00 | 9,640.00 | 9,640.00 | 18,973 |
| Feb 27, 2025 | 10,020.00 | 10,090.00 | 9,870.00 | 9,960.00 | 9,960.00 | 7,394 |
| Feb 26, 2025 | 9,950.00 | 10,070.00 | 9,750.00 | 10,020.00 | 10,020.00 | 11,502 |
| Feb 25, 2025 | 10,100.00 | 10,210.00 | 9,830.00 | 9,950.00 | 9,950.00 | 15,080 |
| Feb 24, 2025 | 10,000.00 | 10,210.00 | 9,850.00 | 10,120.00 | 10,120.00 | 17,161 |
| Feb 21, 2025 | 9,960.00 | 10,240.00 | 9,810.00 | 10,100.00 | 10,100.00 | 20,224 |
| Feb 20, 2025 | 10,180.00 | 10,180.00 | 9,670.00 | 10,020.00 | 10,020.00 | 18,526 |
| Feb 19, 2025 | 9,670.00 | 10,140.00 | 9,670.00 | 10,060.00 | 10,060.00 | 58,157 |
| Feb 18, 2025 | 9,750.00 | 10,000.00 | 9,600.00 | 9,680.00 | 9,680.00 | 12,377 |
| Feb 17, 2025 | 9,700.00 | 9,900.00 | 9,670.00 | 9,800.00 | 9,800.00 | 14,993 |
| Feb 14, 2025 | 9,840.00 | 9,900.00 | 9,710.00 | 9,820.00 | 9,820.00 | 10,228 |
| Feb 13, 2025 | 9,570.00 | 9,900.00 | 9,550.00 | 9,850.00 | 9,850.00 | 15,053 |
| Feb 12, 2025 | 9,730.00 | 9,730.00 | 9,550.00 | 9,600.00 | 9,600.00 | 11,847 |
| Feb 11, 2025 | 9,940.00 | 9,940.00 | 9,640.00 | 9,730.00 | 9,730.00 | 12,338 |
| Feb 10, 2025 | 9,740.00 | 9,950.00 | 9,570.00 | 9,940.00 | 9,940.00 | 9,952 |
| Feb 7, 2025 | 9,780.00 | 9,950.00 | 9,640.00 | 9,740.00 | 9,740.00 | 10,782 |
| Feb 6, 2025 | 9,900.00 | 9,900.00 | 9,680.00 | 9,860.00 | 9,860.00 | 7,750 |
| Feb 5, 2025 | 9,770.00 | 9,980.00 | 9,500.00 | 9,900.00 | 9,900.00 | 10,693 |
| Feb 4, 2025 | 9,800.00 | 9,970.00 | 9,620.00 | 9,770.00 | 9,770.00 | 7,309 |
| Feb 3, 2025 | 10,120.00 | 10,120.00 | 9,560.00 | 9,740.00 | 9,740.00 | 14,491 |
| Jan 31, 2025 | 10,090.00 | 10,240.00 | 9,910.00 | 10,130.00 | 10,130.00 | 7,683 |
| Jan 24, 2025 | 10,020.00 | 10,200.00 | 9,950.00 | 10,090.00 | 10,090.00 | 3,599 |
| Jan 23, 2025 | 10,280.00 | 10,280.00 | 9,940.00 | 10,020.00 | 10,020.00 | 4,301 |
| Jan 22, 2025 | 10,060.00 | 10,290.00 | 9,960.00 | 10,200.00 | 10,200.00 | 7,376 |
| Jan 21, 2025 | 10,180.00 | 10,400.00 | 9,930.00 | 10,110.00 | 10,110.00 | 8,747 |
| Jan 20, 2025 | 10,000.00 | 10,390.00 | 9,950.00 | 10,320.00 | 10,320.00 | 18,881 |
| Jan 17, 2025 | 10,090.00 | 10,200.00 | 9,910.00 | 9,990.00 | 9,990.00 | 3,546 |
| Jan 16, 2025 | 10,080.00 | 10,320.00 | 9,550.00 | 10,090.00 | 10,090.00 | 14,907 |
| Jan 15, 2025 | 10,180.00 | 10,300.00 | 9,790.00 | 10,050.00 | 10,050.00 | 12,529 |
| Jan 14, 2025 | 9,500.00 | 10,260.00 | 9,500.00 | 10,090.00 | 10,090.00 | 19,869 |
| Jan 13, 2025 | 10,170.00 | 10,260.00 | 9,500.00 | 9,510.00 | 9,510.00 | 26,016 |
| Jan 10, 2025 | 10,330.00 | 10,330.00 | 10,050.00 | 10,090.00 | 10,090.00 | 2,510 |
| Jan 9, 2025 | 10,250.00 | 10,480.00 | 10,060.00 | 10,330.00 | 10,330.00 | 8,409 |
| Jan 8, 2025 | 10,120.00 | 10,360.00 | 10,010.00 | 10,340.00 | 10,340.00 | 9,979 |
| Jan 7, 2025 | 10,610.00 | 10,610.00 | 10,170.00 | 10,260.00 | 10,260.00 | 9,074 |
| Jan 6, 2025 | 10,120.00 | 10,470.00 | 10,070.00 | 10,400.00 | 10,400.00 | 12,654 |
| Jan 3, 2025 | 9,820.00 | 10,290.00 | 9,780.00 | 10,150.00 | 10,150.00 | 14,175 |
| Jan 2, 2025 | 9,710.00 | 9,900.00 | 9,600.00 | 9,650.00 | 9,650.00 | 8,128 |
| Dec 30, 2024 | 9,500.00 | 9,890.00 | 9,500.00 | 9,830.00 | 9,830.00 | 4,031 |
| Dec 27, 2024 | 9,530.00 | 9,870.00 | 9,500.00 | 9,700.00 | 9,700.00 | 9,208 |
| Dec 26, 2024 | 10,200.00 | 10,200.00 | 9,670.00 | 9,670.00 | 9,670.00 | 9,731 |
| Dec 24, 2024 | 10,010.00 | 10,180.00 | 9,880.00 | 9,970.00 | 9,970.00 | 7,183 |
| Dec 23, 2024 | 10,100.00 | 10,270.00 | 9,870.00 | 10,000.00 | 10,000.00 | 12,166 |
| Dec 20, 2024 | 10,200.00 | 10,460.00 | 9,860.00 | 10,270.00 | 10,270.00 | 11,517 |
| Dec 19, 2024 | 10,110.00 | 10,300.00 | 10,040.00 | 10,290.00 | 10,290.00 | 8,488 |
| Dec 18, 2024 | 10,450.00 | 10,470.00 | 10,010.00 | 10,430.00 | 10,430.00 | 11,753 |
| Dec 17, 2024 | 10,800.00 | 10,960.00 | 10,230.00 | 10,250.00 | 10,250.00 | 17,809 |
| Dec 16, 2024 | 10,990.00 | 11,000.00 | 10,640.00 | 10,690.00 | 10,690.00 | 11,093 |
| Dec 13, 2024 | 10,920.00 | 11,000.00 | 10,710.00 | 10,990.00 | 10,990.00 | 7,493 |
| Dec 12, 2024 | 10,800.00 | 11,080.00 | 10,510.00 | 10,950.00 | 10,950.00 | 14,301 |
| Dec 11, 2024 | 10,360.00 | 10,980.00 | 10,360.00 | 10,800.00 | 10,800.00 | 11,158 |
| Dec 10, 2024 | 10,020.00 | 10,500.00 | 10,010.00 | 10,460.00 | 10,460.00 | 15,161 |
| Dec 9, 2024 | 9,660.00 | 10,190.00 | 9,660.00 | 9,930.00 | 9,930.00 | 18,792 |
| Dec 6, 2024 | 10,340.00 | 10,550.00 | 9,600.00 | 10,330.00 | 10,330.00 | 18,259 |
| Dec 5, 2024 | 10,680.00 | 10,790.00 | 10,280.00 | 10,450.00 | 10,450.00 | 13,152 |
| Dec 4, 2024 | 10,510.00 | 10,870.00 | 10,100.00 | 10,680.00 | 10,680.00 | 16,937 |
| Dec 3, 2024 | 10,770.00 | 10,940.00 | 10,640.00 | 10,750.00 | 10,750.00 | 5,849 |
| Dec 2, 2024 | 10,950.00 | 11,000.00 | 10,650.00 | 10,740.00 | 10,740.00 | 12,270 |
| Nov 29, 2024 | 11,340.00 | 11,340.00 | 10,670.00 | 10,750.00 | 10,750.00 | 21,794 |
| Nov 28, 2024 | 10,950.00 | 11,450.00 | 10,920.00 | 11,340.00 | 11,340.00 | 5,799 |
| Nov 27, 2024 | 11,280.00 | 11,470.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,319 |
| Nov 26, 2024 | 11,300.00 | 11,480.00 | 11,090.00 | 11,390.00 | 11,390.00 | 8,614 |
| Nov 25, 2024 | 10,650.00 | 11,450.00 | 10,650.00 | 11,420.00 | 11,420.00 | 25,383 |
| Nov 22, 2024 | 10,450.00 | 10,850.00 | 10,330.00 | 10,540.00 | 10,540.00 | 16,332 |
| Nov 21, 2024 | 10,570.00 | 10,790.00 | 10,300.00 | 10,550.00 | 10,550.00 | 17,307 |
| Nov 20, 2024 | 10,130.00 | 10,700.00 | 9,980.00 | 10,570.00 | 10,570.00 | 41,702 |
| Nov 19, 2024 | 10,400.00 | 10,540.00 | 10,230.00 | 10,480.00 | 10,480.00 | 9,695 |
| Nov 18, 2024 | 9,810.00 | 10,470.00 | 9,810.00 | 10,400.00 | 10,400.00 | 24,657 |
| Nov 15, 2024 | 10,900.00 | 11,010.00 | 9,750.00 | 10,110.00 | 10,110.00 | 65,189 |
| Nov 14, 2024 | 11,770.00 | 11,910.00 | 11,270.00 | 11,410.00 | 11,410.00 | 31,923 |
| Nov 13, 2024 | 13,010.00 | 13,130.00 | 11,590.00 | 11,770.00 | 11,770.00 | 62,425 |
| Nov 12, 2024 | 13,780.00 | 13,880.00 | 13,070.00 | 13,140.00 | 13,140.00 | 44,906 |
| Nov 11, 2024 | 13,350.00 | 14,500.00 | 12,900.00 | 13,490.00 | 13,490.00 | 59,656 |
| Nov 8, 2024 | 12,700.00 | 14,370.00 | 12,700.00 | 13,050.00 | 13,050.00 | 62,725 |
| Nov 7, 2024 | 13,320.00 | 13,740.00 | 12,540.00 | 12,780.00 | 12,780.00 | 13,880 |
| Nov 6, 2024 | 13,620.00 | 13,790.00 | 12,930.00 | 13,360.00 | 13,360.00 | 11,059 |
| Nov 5, 2024 | 13,400.00 | 13,680.00 | 13,260.00 | 13,620.00 | 13,620.00 | 7,049 |
| Nov 4, 2024 | 13,690.00 | 13,770.00 | 13,110.00 | 13,350.00 | 13,350.00 | 5,563 |
| Nov 1, 2024 | 13,480.00 | 13,670.00 | 13,400.00 | 13,400.00 | 13,400.00 | 6,590 |
| Oct 31, 2024 | 13,450.00 | 13,690.00 | 13,260.00 | 13,600.00 | 13,600.00 | 6,565 |
| Oct 30, 2024 | 13,660.00 | 13,910.00 | 13,410.00 | 13,530.00 | 13,530.00 | 20,997 |
| Oct 29, 2024 | 13,580.00 | 13,850.00 | 13,120.00 | 13,680.00 | 13,680.00 | 28,037 |
| Oct 28, 2024 | 13,220.00 | 14,100.00 | 13,010.00 | 13,720.00 | 13,720.00 | 32,679 |
| Oct 25, 2024 | 13,980.00 | 14,000.00 | 13,080.00 | 13,210.00 | 13,210.00 | 15,314 |
| Oct 24, 2024 | 13,840.00 | 14,210.00 | 13,320.00 | 13,450.00 | 13,450.00 | 12,773 |
| Oct 23, 2024 | 13,000.00 | 13,680.00 | 12,710.00 | 13,510.00 | 13,510.00 | 11,494 |
| Oct 22, 2024 | 13,290.00 | 13,410.00 | 12,710.00 | 12,900.00 | 12,900.00 | 9,104 |
| Oct 21, 2024 | 13,460.00 | 13,750.00 | 13,250.00 | 13,420.00 | 13,420.00 | 2,228 |
| Oct 18, 2024 | 13,680.00 | 14,200.00 | 13,170.00 | 13,510.00 | 13,510.00 | 8,385 |
| Oct 17, 2024 | 13,860.00 | 14,090.00 | 13,650.00 | 13,650.00 | 13,650.00 | 5,492 |
| Oct 16, 2024 | 13,900.00 | 13,900.00 | 13,500.00 | 13,860.00 | 13,860.00 | 7,545 |
| Oct 15, 2024 | 14,190.00 | 14,190.00 | 13,560.00 | 13,750.00 | 13,750.00 | 13,472 |
| Oct 14, 2024 | 13,850.00 | 14,190.00 | 13,720.00 | 14,190.00 | 14,190.00 | 5,278 |
| Oct 11, 2024 | 14,570.00 | 14,610.00 | 13,970.00 | 14,070.00 | 14,070.00 | 19,106 |
| Oct 10, 2024 | 14,990.00 | 15,100.00 | 14,430.00 | 14,570.00 | 14,570.00 | 20,730 |
| Oct 8, 2024 | 14,820.00 | 14,990.00 | 14,480.00 | 14,990.00 | 14,990.00 | 13,952 |
| Oct 7, 2024 | 14,040.00 | 14,990.00 | 14,040.00 | 14,850.00 | 14,850.00 | 34,635 |
| Oct 4, 2024 | 14,320.00 | 14,320.00 | 13,650.00 | 14,040.00 | 14,040.00 | 12,795 |
| Oct 2, 2024 | 14,350.00 | 14,440.00 | 14,040.00 | 14,380.00 | 14,380.00 | 11,235 |
| Sep 30, 2024 | 14,150.00 | 15,100.00 | 13,920.00 | 14,490.00 | 14,490.00 | 35,878 |
| Sep 27, 2024 | 13,600.00 | 14,300.00 | 13,370.00 | 14,200.00 | 14,200.00 | 20,612 |
| Sep 26, 2024 | 13,120.00 | 13,980.00 | 13,010.00 | 13,880.00 | 13,880.00 | 29,910 |
| Sep 25, 2024 | 13,300.00 | 13,340.00 | 13,020.00 | 13,090.00 | 13,090.00 | 18,695 |
| Sep 24, 2024 | 12,350.00 | 14,080.00 | 12,350.00 | 13,190.00 | 13,190.00 | 94,608 |
| Sep 23, 2024 | 12,270.00 | 12,500.00 | 12,120.00 | 12,450.00 | 12,450.00 | 13,754 |
| Sep 20, 2024 | 12,680.00 | 12,680.00 | 12,160.00 | 12,270.00 | 12,270.00 | 11,030 |
| Sep 19, 2024 | 12,530.00 | 12,730.00 | 12,280.00 | 12,500.00 | 12,500.00 | 5,235 |
| Sep 13, 2024 | 12,700.00 | 12,700.00 | 12,290.00 | 12,530.00 | 12,530.00 | 6,913 |
| Sep 12, 2024 | 12,220.00 | 12,590.00 | 11,600.00 | 12,590.00 | 12,590.00 | 8,036 |
| Sep 11, 2024 | 11,200.00 | 12,220.00 | 11,200.00 | 12,000.00 | 12,000.00 | 21,733 |
| Sep 10, 2024 | 11,560.00 | 11,830.00 | 11,210.00 | 11,320.00 | 11,320.00 | 18,700 |
| Sep 9, 2024 | 11,970.00 | 11,970.00 | 11,200.00 | 11,760.00 | 11,760.00 | 9,467 |
| Sep 6, 2024 | 12,320.00 | 12,570.00 | 11,470.00 | 11,930.00 | 11,930.00 | 22,420 |
| Sep 5, 2024 | 12,880.00 | 13,060.00 | 11,860.00 | 12,320.00 | 12,320.00 | 16,261 |
| Sep 4, 2024 | 12,820.00 | 13,000.00 | 12,450.00 | 12,990.00 | 12,990.00 | 13,449 |
| Sep 3, 2024 | 13,510.00 | 13,790.00 | 13,160.00 | 13,290.00 | 13,290.00 | 8,206 |
| Sep 2, 2024 | 13,170.00 | 13,760.00 | 13,170.00 | 13,550.00 | 13,550.00 | 23,599 |
| Aug 30, 2024 | 13,050.00 | 13,280.00 | 13,000.00 | 13,170.00 | 13,170.00 | 7,015 |
| Aug 29, 2024 | 12,860.00 | 13,180.00 | 12,860.00 | 13,110.00 | 13,110.00 | 5,149 |
| Aug 28, 2024 | 13,450.00 | 13,450.00 | 12,960.00 | 12,980.00 | 12,980.00 | 6,879 |
| Aug 27, 2024 | 13,150.00 | 13,550.00 | 13,020.00 | 13,340.00 | 13,340.00 | 7,237 |
| Aug 26, 2024 | 13,410.00 | 13,560.00 | 13,260.00 | 13,380.00 | 13,380.00 | 5,335 |
| Aug 23, 2024 | 13,450.00 | 13,520.00 | 13,180.00 | 13,410.00 | 13,410.00 | 4,830 |
| Aug 22, 2024 | 13,400.00 | 13,670.00 | 13,250.00 | 13,580.00 | 13,580.00 | 16,221 |
| Aug 21, 2024 | 13,130.00 | 13,490.00 | 12,860.00 | 13,390.00 | 13,390.00 | 12,989 |
| Aug 20, 2024 | 12,900.00 | 13,170.00 | 12,700.00 | 13,130.00 | 13,130.00 | 12,709 |
| Aug 19, 2024 | 13,320.00 | 13,320.00 | 12,310.00 | 12,630.00 | 12,630.00 | 15,598 |
| Aug 16, 2024 | 13,100.00 | 13,320.00 | 12,960.00 | 13,080.00 | 13,080.00 | 14,743 |
| Aug 14, 2024 | 12,410.00 | 13,190.00 | 12,410.00 | 13,150.00 | 13,150.00 | 24,462 |
| Aug 13, 2024 | 12,200.00 | 12,430.00 | 11,950.00 | 12,290.00 | 12,290.00 | 11,787 |
| Aug 12, 2024 | 11,850.00 | 12,400.00 | 11,850.00 | 12,330.00 | 12,330.00 | 13,365 |
| Aug 9, 2024 | 11,330.00 | 12,160.00 | 11,330.00 | 12,000.00 | 12,000.00 | 21,284 |
| Aug 8, 2024 | 11,220.00 | 11,530.00 | 11,030.00 | 11,290.00 | 11,290.00 | 44,821 |
| Aug 7, 2024 | 11,620.00 | 11,950.00 | 11,290.00 | 11,650.00 | 11,650.00 | 36,823 |
| Aug 6, 2024 | 11,080.00 | 12,370.00 | 11,080.00 | 11,990.00 | 11,990.00 | 90,134 |
| Aug 5, 2024 | 13,200.00 | 13,250.00 | 10,800.00 | 11,570.00 | 11,570.00 | 75,426 |
| Aug 2, 2024 | 13,670.00 | 14,060.00 | 13,320.00 | 13,620.00 | 13,620.00 | 19,109 |
| Aug 1, 2024 | 14,040.00 | 14,800.00 | 13,930.00 | 14,080.00 | 14,080.00 | 13,389 |
| Jul 31, 2024 | 14,500.00 | 14,580.00 | 13,550.00 | 14,060.00 | 14,060.00 | 9,981 |
| Jul 30, 2024 | 14,260.00 | 14,770.00 | 14,140.00 | 14,220.00 | 14,220.00 | 8,160 |
| Jul 29, 2024 | 14,100.00 | 14,750.00 | 14,100.00 | 14,400.00 | 14,400.00 | 6,422 |
| Jul 26, 2024 | 14,320.00 | 14,620.00 | 14,110.00 | 14,360.00 | 14,360.00 | 11,223 |
| Jul 25, 2024 | 14,590.00 | 14,930.00 | 14,140.00 | 14,620.00 | 14,620.00 | 14,372 |
| Jul 24, 2024 | 14,230.00 | 15,060.00 | 14,230.00 | 14,630.00 | 14,630.00 | 23,824 |
| Jul 23, 2024 | 15,170.00 | 15,500.00 | 14,750.00 | 14,830.00 | 14,830.00 | 15,045 |
| Jul 22, 2024 | 16,270.00 | 16,430.00 | 15,200.00 | 15,320.00 | 15,320.00 | 20,040 |
| Jul 19, 2024 | 16,120.00 | 16,500.00 | 15,920.00 | 16,430.00 | 16,430.00 | 9,964 |
| Jul 18, 2024 | 16,220.00 | 16,470.00 | 15,750.00 | 16,280.00 | 16,280.00 | 13,390 |
| Jul 17, 2024 | 17,010.00 | 17,190.00 | 16,000.00 | 16,490.00 | 16,490.00 | 9,268 |
| Jul 16, 2024 | 17,340.00 | 17,500.00 | 16,890.00 | 16,990.00 | 16,990.00 | 15,196 |
| Jul 15, 2024 | 17,990.00 | 17,990.00 | 17,440.00 | 17,510.00 | 17,510.00 | 8,958 |
| Jul 12, 2024 | 17,600.00 | 17,950.00 | 17,500.00 | 17,890.00 | 17,890.00 | 10,476 |
| Jul 11, 2024 | 17,820.00 | 18,060.00 | 17,600.00 | 17,700.00 | 17,700.00 | 17,437 |
| Jul 10, 2024 | 18,190.00 | 18,190.00 | 17,700.00 | 17,820.00 | 17,820.00 | 10,974 |
| Jul 9, 2024 | 18,120.00 | 18,350.00 | 17,810.00 | 17,940.00 | 17,940.00 | 10,646 |
| Jul 8, 2024 | 17,970.00 | 18,270.00 | 17,740.00 | 18,110.00 | 18,110.00 | 6,206 |
| Jul 5, 2024 | 18,050.00 | 18,050.00 | 17,610.00 | 17,960.00 | 17,960.00 | 11,950 |
| Jul 4, 2024 | 18,620.00 | 18,620.00 | 17,820.00 | 17,940.00 | 17,940.00 | 13,056 |
| Jul 3, 2024 | 17,980.00 | 19,500.00 | 17,400.00 | 18,250.00 | 18,250.00 | 55,243 |
| Jul 2, 2024 | 17,670.00 | 17,910.00 | 17,270.00 | 17,340.00 | 17,340.00 | 9,543 |
| Jul 1, 2024 | 17,740.00 | 17,740.00 | 17,270.00 | 17,660.00 | 17,660.00 | 11,172 |
| Jun 28, 2024 | 17,750.00 | 17,750.00 | 17,200.00 | 17,330.00 | 17,330.00 | 12,817 |
| Jun 27, 2024 | 17,600.00 | 18,010.00 | 17,350.00 | 17,350.00 | 17,350.00 | 15,054 |
| Jun 26, 2024 | 17,940.00 | 18,210.00 | 17,640.00 | 17,730.00 | 17,730.00 | 17,286 |
| Jun 25, 2024 | 18,250.00 | 18,440.00 | 18,040.00 | 18,060.00 | 18,060.00 | 11,263 |
| Jun 24, 2024 | 18,780.00 | 18,990.00 | 18,050.00 | 18,250.00 | 18,250.00 | 23,191 |
| Jun 21, 2024 | 18,900.00 | 19,350.00 | 18,890.00 | 18,990.00 | 18,990.00 | 9,773 |
| Jun 20, 2024 | 18,910.00 | 19,300.00 | 18,910.00 | 19,010.00 | 19,010.00 | 12,445 |
| Jun 19, 2024 | 19,200.00 | 19,200.00 | 18,920.00 | 19,030.00 | 19,030.00 | 12,362 |
| Jun 18, 2024 | 19,800.00 | 20,300.00 | 19,010.00 | 19,120.00 | 19,120.00 | 18,704 |
| Jun 17, 2024 | 19,500.00 | 19,770.00 | 19,280.00 | 19,370.00 | 19,370.00 | 15,302 |
| Jun 14, 2024 | 20,700.00 | 20,750.00 | 19,760.00 | 19,780.00 | 19,780.00 | 39,025 |
| Jun 13, 2024 | 20,850.00 | 21,000.00 | 20,050.00 | 20,700.00 | 20,700.00 | 155,806 |
| Jun 12, 2024 | 20,350.00 | 20,950.00 | 19,860.00 | 20,200.00 | 20,200.00 | 25,184 |
| Jun 11, 2024 | 19,810.00 | 21,100.00 | 19,810.00 | 20,350.00 | 20,350.00 | 42,837 |
| Jun 10, 2024 | 20,000.00 | 20,150.00 | 19,370.00 | 19,920.00 | 19,920.00 | 25,875 |
| Jun 7, 2024 | 19,400.00 | 19,950.00 | 19,200.00 | 19,830.00 | 19,830.00 | 34,675 |
| Jun 5, 2024 | 19,010.00 | 19,520.00 | 18,900.00 | 19,340.00 | 19,340.00 | 28,249 |
| Jun 4, 2024 | 19,200.00 | 19,400.00 | 18,960.00 | 18,980.00 | 18,980.00 | 20,020 |
| Jun 3, 2024 | 19,650.00 | 19,650.00 | 19,080.00 | 19,080.00 | 19,080.00 | 14,137 |
| May 31, 2024 | 19,590.00 | 19,590.00 | 19,060.00 | 19,350.00 | 19,350.00 | 16,862 |
| May 30, 2024 | 19,550.00 | 19,600.00 | 19,110.00 | 19,230.00 | 19,230.00 | 15,643 |
| May 29, 2024 | 20,150.00 | 20,200.00 | 19,370.00 | 19,400.00 | 19,400.00 | 25,098 |
| May 28, 2024 | 20,100.00 | 20,150.00 | 19,730.00 | 19,940.00 | 19,940.00 | 23,051 |
| May 27, 2024 | 19,800.00 | 20,450.00 | 19,440.00 | 20,350.00 | 20,350.00 | 46,626 |
| May 24, 2024 | 19,850.00 | 20,100.00 | 19,600.00 | 19,800.00 | 19,800.00 | 11,862 |
| May 23, 2024 | 20,000.00 | 20,250.00 | 19,600.00 | 20,100.00 | 20,100.00 | 15,945 |
| May 22, 2024 | 20,150.00 | 20,350.00 | 19,950.00 | 20,000.00 | 20,000.00 | 19,236 |
| May 21, 2024 | 20,500.00 | 20,900.00 | 19,910.00 | 19,950.00 | 19,950.00 | 38,540 |
| May 20, 2024 | 21,150.00 | 21,550.00 | 20,850.00 | 20,950.00 | 20,950.00 | 29,239 |
| May 17, 2024 | 21,450.00 | 21,450.00 | 20,800.00 | 21,100.00 | 21,100.00 | 16,353 |
| May 16, 2024 | 21,000.00 | 21,400.00 | 20,600.00 | 21,100.00 | 21,100.00 | 18,923 |
| May 14, 2024 | 20,600.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | 10,135 |
| May 13, 2024 | 20,700.00 | 20,750.00 | 20,000.00 | 20,600.00 | 20,600.00 | 18,085 |
| May 10, 2024 | 20,650.00 | 21,400.00 | 20,550.00 | 20,600.00 | 20,600.00 | 18,111 |
| May 9, 2024 | 21,000.00 | 21,000.00 | 20,350.00 | 20,500.00 | 20,500.00 | 16,257 |
| May 8, 2024 | 21,500.00 | 21,650.00 | 20,950.00 | 21,000.00 | 21,000.00 | 10,395 |
| May 7, 2024 | 21,550.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 9,472 |