KOSDAQ - Delayed Quote KRW
Hyundai Bioscience Co., Ltd. (048410.KQ)
10,250.00
-430.00
(-4.03%)
At close: June 13 at 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10,630.00 | 10,690.00 | 10,170.00 | 10,250.00 | 10,250.00 | 435,571 |
| Jun 12, 2025 | 10,800.00 | 10,880.00 | 10,630.00 | 10,680.00 | 10,680.00 | 356,999 |
| Jun 11, 2025 | 10,840.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | 183,183 |
| Jun 10, 2025 | 10,840.00 | 10,980.00 | 10,790.00 | 10,840.00 | 10,840.00 | 173,119 |
| Jun 9, 2025 | 11,070.00 | 11,070.00 | 10,765.00 | 10,840.00 | 10,840.00 | 213,338 |
| Jun 5, 2025 | 10,960.00 | 11,130.00 | 10,900.00 | 10,980.00 | 10,980.00 | 183,309 |
| Jun 4, 2025 | 10,980.00 | 11,070.00 | 10,830.00 | 11,010.00 | 11,010.00 | 189,206 |
| Jun 2, 2025 | 11,140.00 | 11,280.00 | 10,790.00 | 10,830.00 | 10,830.00 | 225,503 |
| May 30, 2025 | 10,940.00 | 11,560.00 | 10,940.00 | 11,060.00 | 11,060.00 | 1,257,748 |
| May 29, 2025 | 10,990.00 | 11,100.00 | 10,840.00 | 11,060.00 | 11,060.00 | 171,782 |
| May 28, 2025 | 11,000.00 | 11,200.00 | 10,670.00 | 10,830.00 | 10,830.00 | 192,141 |
| May 27, 2025 | 11,090.00 | 11,530.00 | 10,930.00 | 11,000.00 | 11,000.00 | 281,702 |
| May 26, 2025 | 11,340.00 | 11,350.00 | 11,030.00 | 11,060.00 | 11,060.00 | 249,605 |
| May 23, 2025 | 11,290.00 | 11,300.00 | 10,620.00 | 11,230.00 | 11,230.00 | 466,023 |
| May 22, 2025 | 10,580.00 | 11,800.00 | 10,500.00 | 11,300.00 | 11,300.00 | 942,942 |
| May 21, 2025 | 10,900.00 | 11,130.00 | 10,510.00 | 10,510.00 | 10,510.00 | 351,720 |
| May 20, 2025 | 11,400.00 | 11,410.00 | 10,640.00 | 10,750.00 | 10,750.00 | 409,898 |
| May 19, 2025 | 11,960.00 | 12,000.00 | 11,000.00 | 11,480.00 | 11,480.00 | 616,169 |
| May 16, 2025 | 10,590.00 | 10,890.00 | 10,570.00 | 10,700.00 | 10,700.00 | 98,035 |
| May 15, 2025 | 10,720.00 | 10,880.00 | 10,480.00 | 10,640.00 | 10,640.00 | 90,642 |
| May 14, 2025 | 10,510.00 | 10,800.00 | 10,350.00 | 10,760.00 | 10,760.00 | 159,463 |
| May 13, 2025 | 10,510.00 | 10,620.00 | 10,400.00 | 10,410.00 | 10,410.00 | 111,681 |
| May 12, 2025 | 10,560.00 | 10,580.00 | 10,340.00 | 10,500.00 | 10,500.00 | 111,076 |
| May 9, 2025 | 10,520.00 | 10,630.00 | 10,470.00 | 10,520.00 | 10,520.00 | 104,730 |
| May 8, 2025 | 10,510.00 | 10,670.00 | 10,470.00 | 10,510.00 | 10,510.00 | 115,685 |
| May 7, 2025 | 10,990.00 | 10,990.00 | 10,410.00 | 10,500.00 | 10,500.00 | 170,210 |
| May 2, 2025 | 10,630.00 | 10,900.00 | 10,610.00 | 10,870.00 | 10,870.00 | 116,770 |
| Apr 30, 2025 | 10,960.00 | 11,170.00 | 10,720.00 | 10,750.00 | 10,750.00 | 149,935 |
| Apr 29, 2025 | 11,030.00 | 11,110.00 | 10,910.00 | 11,040.00 | 11,040.00 | 85,476 |
| Apr 28, 2025 | 11,000.00 | 11,190.00 | 10,870.00 | 11,030.00 | 11,030.00 | 145,315 |
| Apr 25, 2025 | 11,220.00 | 11,290.00 | 11,000.00 | 11,010.00 | 11,010.00 | 113,620 |
| Apr 24, 2025 | 11,520.00 | 11,620.00 | 10,600.00 | 11,150.00 | 11,150.00 | 182,086 |
| Apr 23, 2025 | 11,820.00 | 12,120.00 | 11,420.00 | 11,630.00 | 11,630.00 | 308,572 |
| Apr 22, 2025 | 11,090.00 | 11,330.00 | 11,010.00 | 11,100.00 | 11,100.00 | 110,221 |
| Apr 21, 2025 | 11,280.00 | 12,260.00 | 11,050.00 | 11,220.00 | 11,220.00 | 454,572 |
| Apr 18, 2025 | 11,080.00 | 11,740.00 | 11,080.00 | 11,610.00 | 11,610.00 | 167,949 |
| Apr 17, 2025 | 10,800.00 | 11,270.00 | 10,780.00 | 11,240.00 | 11,240.00 | 143,680 |
| Apr 16, 2025 | 11,000.00 | 11,460.00 | 10,770.00 | 10,990.00 | 10,990.00 | 140,439 |
| Apr 15, 2025 | 10,420.00 | 11,190.00 | 10,300.00 | 11,100.00 | 11,100.00 | 295,915 |
| Apr 14, 2025 | 11,400.00 | 11,740.00 | 11,290.00 | 11,560.00 | 11,560.00 | 153,926 |
| Apr 11, 2025 | 11,350.00 | 11,900.00 | 11,160.00 | 11,550.00 | 11,550.00 | 182,470 |
| Apr 10, 2025 | 10,900.00 | 11,450.00 | 10,640.00 | 11,450.00 | 11,450.00 | 259,383 |
| Apr 9, 2025 | 9,890.00 | 10,880.00 | 9,870.00 | 10,590.00 | 10,590.00 | 320,950 |
| Apr 8, 2025 | 9,850.00 | 10,120.00 | 9,830.00 | 9,880.00 | 9,880.00 | 162,490 |
| Apr 7, 2025 | 9,600.00 | 10,100.00 | 9,320.00 | 9,790.00 | 9,790.00 | 204,916 |
| Apr 4, 2025 | 10,010.00 | 10,580.00 | 9,990.00 | 10,320.00 | 10,320.00 | 227,748 |
| Apr 3, 2025 | 10,200.00 | 10,450.00 | 9,960.00 | 10,400.00 | 10,400.00 | 215,049 |
| Apr 2, 2025 | 10,900.00 | 10,960.00 | 10,150.00 | 10,390.00 | 10,390.00 | 274,488 |
| Apr 1, 2025 | 10,920.00 | 11,280.00 | 10,840.00 | 10,890.00 | 10,890.00 | 150,194 |
| Mar 31, 2025 | 11,280.00 | 11,350.00 | 10,710.00 | 10,880.00 | 10,880.00 | 222,496 |
| Mar 28, 2025 | 11,480.00 | 11,560.00 | 11,320.00 | 11,350.00 | 11,350.00 | 112,512 |
| Mar 27, 2025 | 11,770.00 | 11,770.00 | 11,540.00 | 11,540.00 | 11,540.00 | 110,501 |
| Mar 26, 2025 | 11,780.00 | 12,040.00 | 11,690.00 | 11,770.00 | 11,770.00 | 124,008 |
| Mar 25, 2025 | 11,640.00 | 11,800.00 | 11,600.00 | 11,740.00 | 11,740.00 | 118,449 |
| Mar 24, 2025 | 11,720.00 | 11,890.00 | 11,600.00 | 11,640.00 | 11,640.00 | 131,963 |
| Mar 21, 2025 | 11,870.00 | 11,980.00 | 11,690.00 | 11,780.00 | 11,780.00 | 204,381 |
| Mar 20, 2025 | 11,970.00 | 12,070.00 | 11,840.00 | 11,870.00 | 11,870.00 | 160,221 |
| Mar 19, 2025 | 11,850.00 | 11,960.00 | 11,800.00 | 11,870.00 | 11,870.00 | 125,619 |
| Mar 18, 2025 | 11,790.00 | 12,030.00 | 11,770.00 | 11,830.00 | 11,830.00 | 114,695 |
| Mar 17, 2025 | 11,800.00 | 12,300.00 | 11,500.00 | 11,780.00 | 11,780.00 | 250,756 |
| Mar 14, 2025 | 11,670.00 | 11,920.00 | 11,670.00 | 11,800.00 | 11,800.00 | 131,935 |
| Mar 13, 2025 | 11,870.00 | 12,100.00 | 11,650.00 | 11,670.00 | 11,670.00 | 284,881 |
| Mar 12, 2025 | 11,540.00 | 11,790.00 | 11,520.00 | 11,710.00 | 11,710.00 | 109,839 |
| Mar 11, 2025 | 11,700.00 | 11,750.00 | 11,380.00 | 11,650.00 | 11,650.00 | 197,262 |
| Mar 10, 2025 | 11,930.00 | 12,480.00 | 11,720.00 | 11,810.00 | 11,810.00 | 333,028 |
| Mar 7, 2025 | 12,130.00 | 12,180.00 | 11,840.00 | 11,920.00 | 11,920.00 | 133,582 |
| Mar 6, 2025 | 12,330.00 | 12,370.00 | 11,980.00 | 12,140.00 | 12,140.00 | 155,338 |
| Mar 5, 2025 | 12,190.00 | 12,330.00 | 11,930.00 | 12,250.00 | 12,250.00 | 154,210 |
| Mar 4, 2025 | 11,810.00 | 12,540.00 | 11,700.00 | 12,070.00 | 12,070.00 | 253,059 |
| Feb 28, 2025 | 12,160.00 | 12,270.00 | 11,730.00 | 11,810.00 | 11,810.00 | 432,073 |
| Feb 27, 2025 | 12,270.00 | 12,560.00 | 12,100.00 | 12,300.00 | 12,300.00 | 248,414 |
| Feb 26, 2025 | 12,330.00 | 12,440.00 | 12,150.00 | 12,320.00 | 12,320.00 | 191,234 |
| Feb 25, 2025 | 11,500.00 | 12,530.00 | 11,470.00 | 12,310.00 | 12,310.00 | 1,062,024 |
| Feb 24, 2025 | 13,280.00 | 13,500.00 | 13,070.00 | 13,190.00 | 13,190.00 | 162,939 |
| Feb 21, 2025 | 13,030.00 | 13,350.00 | 12,980.00 | 13,070.00 | 13,070.00 | 122,091 |
| Feb 20, 2025 | 13,590.00 | 13,730.00 | 13,030.00 | 13,030.00 | 13,030.00 | 218,141 |
| Feb 19, 2025 | 13,500.00 | 13,870.00 | 13,500.00 | 13,680.00 | 13,680.00 | 122,560 |
| Feb 18, 2025 | 13,400.00 | 13,900.00 | 13,340.00 | 13,600.00 | 13,600.00 | 209,181 |
| Feb 17, 2025 | 13,390.00 | 13,710.00 | 13,280.00 | 13,420.00 | 13,420.00 | 139,534 |
| Feb 14, 2025 | 13,990.00 | 14,070.00 | 13,370.00 | 13,400.00 | 13,400.00 | 248,128 |
| Feb 13, 2025 | 14,250.00 | 14,290.00 | 13,950.00 | 13,970.00 | 13,970.00 | 160,998 |
| Feb 12, 2025 | 14,030.00 | 14,700.00 | 13,850.00 | 14,100.00 | 14,100.00 | 348,621 |
| Feb 11, 2025 | 12,360.00 | 15,290.00 | 12,320.00 | 14,380.00 | 14,380.00 | 1,649,416 |
| Feb 10, 2025 | 12,300.00 | 12,390.00 | 12,040.00 | 12,360.00 | 12,360.00 | 131,649 |
| Feb 7, 2025 | 12,820.00 | 12,820.00 | 12,100.00 | 12,380.00 | 12,380.00 | 237,744 |
| Feb 6, 2025 | 12,600.00 | 12,780.00 | 12,150.00 | 12,580.00 | 12,580.00 | 365,961 |
| Feb 5, 2025 | 12,760.00 | 12,980.00 | 12,450.00 | 12,450.00 | 12,450.00 | 333,788 |
| Feb 4, 2025 | 12,930.00 | 13,120.00 | 12,410.00 | 12,730.00 | 12,730.00 | 344,880 |
| Feb 3, 2025 | 13,760.00 | 13,760.00 | 12,390.00 | 12,720.00 | 12,720.00 | 351,308 |
| Jan 31, 2025 | 14,080.00 | 14,160.00 | 13,800.00 | 13,800.00 | 13,800.00 | 186,654 |
| Jan 24, 2025 | 14,180.00 | 14,700.00 | 14,030.00 | 14,140.00 | 14,140.00 | 152,103 |
| Jan 23, 2025 | 14,650.00 | 14,650.00 | 14,160.00 | 14,180.00 | 14,180.00 | 165,414 |
| Jan 22, 2025 | 15,100.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | 147,795 |
| Jan 21, 2025 | 15,370.00 | 15,370.00 | 14,870.00 | 14,980.00 | 14,980.00 | 150,793 |
| Jan 20, 2025 | 15,450.00 | 15,750.00 | 14,730.00 | 15,300.00 | 15,300.00 | 474,644 |
| Jan 17, 2025 | 14,550.00 | 15,700.00 | 14,090.00 | 15,450.00 | 15,450.00 | 713,163 |
| Jan 16, 2025 | 14,300.00 | 14,770.00 | 14,180.00 | 14,550.00 | 14,550.00 | 211,197 |
| Jan 15, 2025 | 14,330.00 | 14,420.00 | 14,130.00 | 14,280.00 | 14,280.00 | 136,038 |
| Jan 14, 2025 | 14,410.00 | 14,780.00 | 14,180.00 | 14,380.00 | 14,380.00 | 149,061 |
| Jan 13, 2025 | 14,950.00 | 15,590.00 | 14,320.00 | 14,400.00 | 14,400.00 | 304,394 |
| Jan 10, 2025 | 15,200.00 | 15,390.00 | 14,720.00 | 15,100.00 | 15,100.00 | 279,442 |
| Jan 9, 2025 | 15,500.00 | 15,700.00 | 15,090.00 | 15,200.00 | 15,200.00 | 197,279 |
| Jan 8, 2025 | 15,340.00 | 16,450.00 | 15,110.00 | 15,450.00 | 15,450.00 | 866,001 |
| Jan 7, 2025 | 15,740.00 | 15,750.00 | 15,010.00 | 15,180.00 | 15,180.00 | 228,774 |
| Jan 6, 2025 | 14,900.00 | 15,900.00 | 14,900.00 | 15,740.00 | 15,740.00 | 325,837 |
| Jan 3, 2025 | 14,800.00 | 15,120.00 | 14,440.00 | 14,900.00 | 14,900.00 | 188,684 |
| Jan 2, 2025 | 14,000.00 | 14,520.00 | 13,980.00 | 14,400.00 | 14,400.00 | 99,980 |
| Dec 30, 2024 | 14,080.00 | 14,580.00 | 13,980.00 | 14,110.00 | 14,110.00 | 121,143 |
| Dec 27, 2024 | 14,800.00 | 15,050.00 | 13,930.00 | 14,070.00 | 14,070.00 | 236,199 |
| Dec 26, 2024 | 14,820.00 | 15,460.00 | 14,710.00 | 14,790.00 | 14,790.00 | 211,205 |
| Dec 24, 2024 | 14,330.00 | 15,300.00 | 14,330.00 | 15,000.00 | 15,000.00 | 485,176 |
| Dec 23, 2024 | 13,840.00 | 14,170.00 | 13,840.00 | 13,960.00 | 13,960.00 | 130,825 |
| Dec 20, 2024 | 13,810.00 | 14,010.00 | 13,680.00 | 13,710.00 | 13,710.00 | 97,769 |
| Dec 19, 2024 | 14,500.00 | 14,520.00 | 13,880.00 | 13,950.00 | 13,950.00 | 167,855 |
| Dec 18, 2024 | 14,120.00 | 14,280.00 | 13,880.00 | 14,250.00 | 14,250.00 | 127,777 |
| Dec 17, 2024 | 15,060.00 | 15,120.00 | 13,810.00 | 13,990.00 | 13,990.00 | 401,334 |
| Dec 16, 2024 | 14,920.00 | 16,440.00 | 14,920.00 | 15,960.00 | 15,960.00 | 600,943 |
| Dec 13, 2024 | 14,810.00 | 15,250.00 | 14,500.00 | 14,950.00 | 14,950.00 | 214,963 |
| Dec 12, 2024 | 15,230.00 | 15,300.00 | 14,730.00 | 14,840.00 | 14,840.00 | 271,967 |
| Dec 11, 2024 | 15,600.00 | 15,790.00 | 14,650.00 | 14,730.00 | 14,730.00 | 260,779 |
| Dec 10, 2024 | 14,800.00 | 15,640.00 | 14,800.00 | 15,540.00 | 15,540.00 | 383,506 |
| Dec 9, 2024 | 14,150.00 | 15,070.00 | 14,040.00 | 14,730.00 | 14,730.00 | 466,590 |
| Dec 6, 2024 | 13,080.00 | 14,760.00 | 12,650.00 | 14,260.00 | 14,260.00 | 537,649 |
| Dec 5, 2024 | 13,250.00 | 13,290.00 | 12,750.00 | 12,960.00 | 12,960.00 | 306,590 |
| Dec 4, 2024 | 13,560.00 | 13,600.00 | 13,100.00 | 13,270.00 | 13,270.00 | 250,627 |
| Dec 3, 2024 | 13,800.00 | 14,150.00 | 13,750.00 | 13,750.00 | 13,750.00 | 160,580 |
| Dec 2, 2024 | 14,270.00 | 14,380.00 | 13,700.00 | 13,800.00 | 13,800.00 | 162,938 |
| Nov 29, 2024 | 14,600.00 | 14,610.00 | 14,100.00 | 14,220.00 | 14,220.00 | 99,427 |
| Nov 28, 2024 | 14,810.00 | 14,980.00 | 14,560.00 | 14,560.00 | 14,560.00 | 85,904 |
| Nov 27, 2024 | 14,660.00 | 14,900.00 | 14,350.00 | 14,670.00 | 14,670.00 | 110,809 |
| Nov 26, 2024 | 14,590.00 | 14,700.00 | 14,240.00 | 14,490.00 | 14,490.00 | 116,909 |
| Nov 25, 2024 | 13,950.00 | 14,800.00 | 13,900.00 | 14,570.00 | 14,570.00 | 245,898 |
| Nov 22, 2024 | 14,050.00 | 14,230.00 | 13,800.00 | 14,000.00 | 14,000.00 | 168,117 |
| Nov 21, 2024 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 189,390 |
| Nov 20, 2024 | 14,100.00 | 14,410.00 | 13,910.00 | 14,060.00 | 14,060.00 | 174,086 |
| Nov 19, 2024 | 14,170.00 | 14,520.00 | 13,970.00 | 14,150.00 | 14,150.00 | 214,094 |
| Nov 18, 2024 | 13,200.00 | 15,200.00 | 13,200.00 | 14,120.00 | 14,120.00 | 909,011 |
| Nov 15, 2024 | 16,600.00 | 16,720.00 | 15,780.00 | 15,820.00 | 15,820.00 | 322,925 |
| Nov 14, 2024 | 15,420.00 | 16,920.00 | 15,100.00 | 16,600.00 | 16,600.00 | 421,033 |
| Nov 13, 2024 | 15,490.00 | 15,720.00 | 14,960.00 | 15,200.00 | 15,200.00 | 228,273 |
| Nov 12, 2024 | 15,800.00 | 15,940.00 | 14,610.00 | 15,340.00 | 15,340.00 | 325,548 |
| Nov 11, 2024 | 16,710.00 | 16,780.00 | 15,860.00 | 16,110.00 | 16,110.00 | 339,680 |
| Nov 8, 2024 | 17,240.00 | 17,330.00 | 16,680.00 | 16,710.00 | 16,710.00 | 180,673 |
| Nov 7, 2024 | 17,360.00 | 17,390.00 | 17,000.00 | 17,010.00 | 17,010.00 | 117,215 |
| Nov 6, 2024 | 17,580.00 | 17,710.00 | 17,250.00 | 17,370.00 | 17,370.00 | 112,974 |
| Nov 5, 2024 | 17,510.00 | 17,730.00 | 17,340.00 | 17,580.00 | 17,580.00 | 64,585 |
| Nov 4, 2024 | 17,200.00 | 17,650.00 | 17,040.00 | 17,620.00 | 17,620.00 | 152,290 |
| Nov 1, 2024 | 17,190.00 | 17,300.00 | 16,910.00 | 17,200.00 | 17,200.00 | 80,453 |
| Oct 31, 2024 | 17,000.00 | 17,300.00 | 16,780.00 | 17,300.00 | 17,300.00 | 121,610 |
| Oct 30, 2024 | 17,270.00 | 17,270.00 | 17,050.00 | 17,160.00 | 17,160.00 | 76,845 |
| Oct 29, 2024 | 17,100.00 | 17,260.00 | 16,910.00 | 17,260.00 | 17,260.00 | 141,091 |
| Oct 28, 2024 | 17,110.00 | 17,300.00 | 17,010.00 | 17,190.00 | 17,190.00 | 117,488 |
| Oct 25, 2024 | 17,000.00 | 17,110.00 | 16,590.00 | 17,110.00 | 17,110.00 | 214,355 |
| Oct 24, 2024 | 17,360.00 | 17,360.00 | 16,900.00 | 16,920.00 | 16,920.00 | 151,335 |
| Oct 23, 2024 | 17,240.00 | 17,430.00 | 17,020.00 | 17,260.00 | 17,260.00 | 139,179 |
| Oct 22, 2024 | 17,850.00 | 17,850.00 | 17,240.00 | 17,240.00 | 17,240.00 | 208,744 |
| Oct 21, 2024 | 17,690.00 | 18,410.00 | 17,690.00 | 17,850.00 | 17,850.00 | 139,597 |
| Oct 18, 2024 | 18,140.00 | 18,170.00 | 17,510.00 | 17,690.00 | 17,690.00 | 209,719 |
| Oct 17, 2024 | 17,900.00 | 18,500.00 | 17,900.00 | 18,060.00 | 18,060.00 | 193,679 |
| Oct 16, 2024 | 17,900.00 | 18,120.00 | 17,810.00 | 18,050.00 | 18,050.00 | 119,930 |
| Oct 15, 2024 | 18,290.00 | 18,330.00 | 17,820.00 | 18,010.00 | 18,010.00 | 210,922 |
| Oct 14, 2024 | 18,290.00 | 18,340.00 | 18,120.00 | 18,230.00 | 18,230.00 | 126,499 |
| Oct 11, 2024 | 18,590.00 | 18,700.00 | 18,200.00 | 18,290.00 | 18,290.00 | 141,270 |
| Oct 10, 2024 | 18,760.00 | 18,990.00 | 18,510.00 | 18,510.00 | 18,510.00 | 190,064 |
| Oct 8, 2024 | 19,000.00 | 19,170.00 | 18,910.00 | 18,910.00 | 18,910.00 | 120,328 |
| Oct 7, 2024 | 19,000.00 | 19,180.00 | 18,930.00 | 18,960.00 | 18,960.00 | 143,768 |
| Oct 4, 2024 | 18,890.00 | 19,350.00 | 18,710.00 | 19,130.00 | 19,130.00 | 102,645 |
| Oct 2, 2024 | 19,000.00 | 19,230.00 | 18,750.00 | 18,930.00 | 18,930.00 | 148,153 |
| Sep 30, 2024 | 19,730.00 | 20,400.00 | 19,110.00 | 19,150.00 | 19,150.00 | 350,145 |
| Sep 27, 2024 | 19,550.00 | 19,710.00 | 19,330.00 | 19,400.00 | 19,400.00 | 161,797 |
| Sep 26, 2024 | 19,570.00 | 19,860.00 | 19,540.00 | 19,600.00 | 19,600.00 | 127,620 |
| Sep 25, 2024 | 20,150.00 | 20,200.00 | 19,510.00 | 19,510.00 | 19,510.00 | 219,561 |
| Sep 24, 2024 | 19,810.00 | 20,350.00 | 19,720.00 | 20,050.00 | 20,050.00 | 199,343 |
| Sep 23, 2024 | 19,800.00 | 19,880.00 | 19,500.00 | 19,770.00 | 19,770.00 | 123,153 |
| Sep 20, 2024 | 20,150.00 | 20,200.00 | 19,750.00 | 19,850.00 | 19,850.00 | 257,245 |
| Sep 19, 2024 | 19,350.00 | 20,600.00 | 19,350.00 | 20,100.00 | 20,100.00 | 466,195 |
| Sep 13, 2024 | 19,400.00 | 19,400.00 | 18,850.00 | 19,250.00 | 19,250.00 | 149,250 |
| Sep 12, 2024 | 19,090.00 | 19,560.00 | 19,090.00 | 19,300.00 | 19,300.00 | 148,188 |
| Sep 11, 2024 | 19,610.00 | 19,870.00 | 19,040.00 | 19,060.00 | 19,060.00 | 195,037 |
| Sep 10, 2024 | 20,050.00 | 20,250.00 | 19,600.00 | 19,610.00 | 19,610.00 | 171,188 |
| Sep 9, 2024 | 19,600.00 | 20,400.00 | 19,250.00 | 20,050.00 | 20,050.00 | 313,480 |
| Sep 6, 2024 | 19,820.00 | 19,870.00 | 19,380.00 | 19,780.00 | 19,780.00 | 150,756 |
| Sep 5, 2024 | 19,480.00 | 20,600.00 | 19,340.00 | 19,810.00 | 19,810.00 | 522,217 |
| Sep 4, 2024 | 19,280.00 | 19,440.00 | 18,840.00 | 19,260.00 | 19,260.00 | 190,488 |
| Sep 3, 2024 | 19,350.00 | 19,890.00 | 19,170.00 | 19,680.00 | 19,680.00 | 249,872 |
| Sep 2, 2024 | 20,400.00 | 20,450.00 | 19,280.00 | 19,510.00 | 19,510.00 | 401,501 |
| Aug 30, 2024 | 20,050.00 | 20,450.00 | 19,830.00 | 20,400.00 | 20,400.00 | 364,376 |
| Aug 29, 2024 | 20,900.00 | 21,300.00 | 19,960.00 | 19,990.00 | 19,990.00 | 853,992 |
| Aug 28, 2024 | 19,120.00 | 22,700.00 | 19,110.00 | 21,550.00 | 21,550.00 | 4,061,718 |
| Aug 27, 2024 | 18,930.00 | 19,300.00 | 18,410.00 | 18,700.00 | 18,700.00 | 224,925 |
| Aug 26, 2024 | 19,560.00 | 19,570.00 | 18,800.00 | 18,920.00 | 18,920.00 | 202,863 |
| Aug 23, 2024 | 18,920.00 | 19,840.00 | 18,800.00 | 19,310.00 | 19,310.00 | 243,934 |
| Aug 22, 2024 | 20,000.00 | 20,050.00 | 18,770.00 | 19,130.00 | 19,130.00 | 492,546 |
| Aug 21, 2024 | 20,150.00 | 20,550.00 | 19,490.00 | 19,970.00 | 19,970.00 | 361,555 |
| Aug 20, 2024 | 21,200.00 | 21,250.00 | 19,950.00 | 20,150.00 | 20,150.00 | 657,634 |
| Aug 19, 2024 | 21,750.00 | 21,900.00 | 20,950.00 | 21,200.00 | 21,200.00 | 625,511 |
| Aug 16, 2024 | 21,000.00 | 21,950.00 | 20,650.00 | 21,350.00 | 21,350.00 | 1,055,308 |
| Aug 14, 2024 | 19,510.00 | 20,800.00 | 18,910.00 | 20,600.00 | 20,600.00 | 779,731 |
| Aug 13, 2024 | 19,200.00 | 20,250.00 | 19,130.00 | 19,180.00 | 19,180.00 | 605,222 |
| Aug 12, 2024 | 21,050.00 | 21,600.00 | 18,510.00 | 19,060.00 | 19,060.00 | 1,160,889 |
| Aug 9, 2024 | 20,400.00 | 20,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 389,647 |
| Aug 8, 2024 | 19,950.00 | 20,500.00 | 19,700.00 | 20,400.00 | 20,400.00 | 541,643 |
| Aug 7, 2024 | 18,890.00 | 20,700.00 | 18,670.00 | 20,100.00 | 20,100.00 | 844,238 |
| Aug 6, 2024 | 17,810.00 | 18,900.00 | 17,810.00 | 18,890.00 | 18,890.00 | 327,730 |
| Aug 5, 2024 | 18,890.00 | 18,910.00 | 17,410.00 | 17,520.00 | 17,520.00 | 406,499 |
| Aug 2, 2024 | 18,850.00 | 20,000.00 | 18,360.00 | 18,770.00 | 18,770.00 | 527,154 |
| Aug 1, 2024 | 19,070.00 | 19,200.00 | 18,590.00 | 18,650.00 | 18,650.00 | 103,668 |
| Jul 31, 2024 | 18,790.00 | 19,170.00 | 18,330.00 | 19,040.00 | 19,040.00 | 142,100 |
| Jul 30, 2024 | 19,830.00 | 19,840.00 | 18,690.00 | 18,790.00 | 18,790.00 | 231,388 |
| Jul 29, 2024 | 19,400.00 | 19,710.00 | 18,960.00 | 19,530.00 | 19,530.00 | 353,322 |
| Jul 26, 2024 | 18,240.00 | 19,360.00 | 18,150.00 | 18,900.00 | 18,900.00 | 581,193 |
| Jul 25, 2024 | 16,860.00 | 19,490.00 | 16,850.00 | 18,050.00 | 18,050.00 | 945,064 |
| Jul 24, 2024 | 16,700.00 | 17,360.00 | 16,700.00 | 16,990.00 | 16,990.00 | 119,516 |
| Jul 23, 2024 | 17,160.00 | 17,340.00 | 16,840.00 | 16,860.00 | 16,860.00 | 125,501 |
| Jul 22, 2024 | 17,480.00 | 17,490.00 | 16,760.00 | 17,230.00 | 17,230.00 | 198,899 |
| Jul 19, 2024 | 17,860.00 | 17,890.00 | 17,470.00 | 17,480.00 | 17,480.00 | 135,788 |
| Jul 18, 2024 | 18,020.00 | 18,130.00 | 17,780.00 | 17,880.00 | 17,880.00 | 151,811 |
| Jul 17, 2024 | 17,800.00 | 18,000.00 | 17,790.00 | 17,850.00 | 17,850.00 | 84,996 |
| Jul 16, 2024 | 18,120.00 | 18,120.00 | 17,810.00 | 17,860.00 | 17,860.00 | 114,842 |
| Jul 15, 2024 | 17,900.00 | 18,550.00 | 17,760.00 | 18,070.00 | 18,070.00 | 226,822 |
| Jul 12, 2024 | 17,730.00 | 17,940.00 | 17,700.00 | 17,800.00 | 17,800.00 | 119,409 |
| Jul 11, 2024 | 17,720.00 | 17,850.00 | 17,500.00 | 17,730.00 | 17,730.00 | 118,500 |
| Jul 10, 2024 | 18,010.00 | 18,160.00 | 17,100.00 | 17,710.00 | 17,710.00 | 318,165 |
| Jul 9, 2024 | 18,200.00 | 18,570.00 | 18,140.00 | 18,170.00 | 18,170.00 | 223,531 |
| Jul 8, 2024 | 18,000.00 | 18,230.00 | 17,870.00 | 18,200.00 | 18,200.00 | 148,829 |
| Jul 5, 2024 | 17,850.00 | 18,290.00 | 17,840.00 | 18,150.00 | 18,150.00 | 133,656 |
| Jul 4, 2024 | 18,230.00 | 18,230.00 | 17,850.00 | 17,950.00 | 17,950.00 | 195,338 |
| Jul 3, 2024 | 18,580.00 | 18,660.00 | 18,220.00 | 18,230.00 | 18,230.00 | 260,289 |
| Jul 2, 2024 | 18,750.00 | 19,130.00 | 18,570.00 | 18,800.00 | 18,800.00 | 200,883 |
| Jul 1, 2024 | 18,390.00 | 18,930.00 | 18,340.00 | 18,810.00 | 18,810.00 | 212,284 |
| Jun 28, 2024 | 18,150.00 | 18,490.00 | 17,910.00 | 18,370.00 | 18,370.00 | 130,082 |
| Jun 27, 2024 | 18,150.00 | 19,400.00 | 18,000.00 | 18,250.00 | 18,250.00 | 403,951 |
| Jun 26, 2024 | 17,980.00 | 18,100.00 | 17,730.00 | 18,010.00 | 18,010.00 | 151,380 |
| Jun 25, 2024 | 18,650.00 | 18,670.00 | 18,030.00 | 18,030.00 | 18,030.00 | 218,445 |
| Jun 24, 2024 | 18,160.00 | 20,350.00 | 17,240.00 | 18,650.00 | 18,650.00 | 1,245,989 |
| Jun 21, 2024 | 18,030.00 | 18,030.00 | 17,590.00 | 17,630.00 | 17,630.00 | 148,028 |
| Jun 20, 2024 | 17,780.00 | 18,220.00 | 17,710.00 | 17,840.00 | 17,840.00 | 141,937 |
| Jun 19, 2024 | 18,150.00 | 18,230.00 | 17,600.00 | 17,700.00 | 17,700.00 | 391,256 |
| Jun 18, 2024 | 18,690.00 | 18,820.00 | 18,200.00 | 18,250.00 | 18,250.00 | 184,978 |
| Jun 17, 2024 | 18,890.00 | 18,890.00 | 18,590.00 | 18,690.00 | 18,690.00 | 97,603 |
| Jun 14, 2024 | 18,580.00 | 19,230.00 | 18,180.00 | 18,700.00 | 18,700.00 | 271,256 |
| Jun 13, 2024 | 19,200.00 | 19,260.00 | 18,530.00 | 18,680.00 | 18,680.00 | 419,132 |