KOSDAQ - Delayed Quote KRW
Com2uS Holdings Corporation (063080.KQ)
21,100.00
-400.00
(-1.86%)
At close: May 23 at 3:30:23 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 23, 2025 | 21,650.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | 30,756 |
| May 22, 2025 | 22,700.00 | 22,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | 73,968 |
| May 21, 2025 | 20,600.00 | 21,450.00 | 20,550.00 | 21,350.00 | 21,350.00 | 15,874 |
| May 20, 2025 | 20,550.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | 12,938 |
| May 19, 2025 | 21,100.00 | 21,350.00 | 20,350.00 | 20,550.00 | 20,550.00 | 16,295 |
| May 16, 2025 | 21,250.00 | 21,600.00 | 20,700.00 | 20,950.00 | 20,950.00 | 20,748 |
| May 15, 2025 | 21,800.00 | 21,950.00 | 21,350.00 | 21,350.00 | 21,350.00 | 14,175 |
| May 14, 2025 | 22,100.00 | 22,350.00 | 21,550.00 | 22,000.00 | 22,000.00 | 21,151 |
| May 13, 2025 | 21,950.00 | 22,350.00 | 21,400.00 | 21,850.00 | 21,850.00 | 34,978 |
| May 12, 2025 | 21,800.00 | 22,550.00 | 21,700.00 | 21,950.00 | 21,950.00 | 40,012 |
| May 9, 2025 | 23,250.00 | 23,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 186,992 |
| May 8, 2025 | 19,900.00 | 20,450.00 | 19,720.00 | 20,450.00 | 20,450.00 | 18,292 |
| May 7, 2025 | 20,400.00 | 20,650.00 | 19,810.00 | 20,000.00 | 20,000.00 | 13,817 |
| May 2, 2025 | 19,710.00 | 20,750.00 | 19,710.00 | 20,700.00 | 20,700.00 | 16,969 |
| Apr 30, 2025 | 20,250.00 | 20,300.00 | 19,860.00 | 19,860.00 | 19,860.00 | 12,314 |
| Apr 29, 2025 | 20,400.00 | 20,500.00 | 19,850.00 | 20,150.00 | 20,150.00 | 10,626 |
| Apr 28, 2025 | 21,000.00 | 21,000.00 | 20,000.00 | 20,100.00 | 20,100.00 | 14,683 |
| Apr 25, 2025 | 20,100.00 | 20,900.00 | 20,050.00 | 20,400.00 | 20,400.00 | 22,616 |
| Apr 24, 2025 | 19,670.00 | 20,050.00 | 19,600.00 | 19,950.00 | 19,950.00 | 16,580 |
| Apr 23, 2025 | 19,690.00 | 19,880.00 | 19,500.00 | 19,720.00 | 19,720.00 | 18,810 |
| Apr 22, 2025 | 19,000.00 | 19,280.00 | 19,000.00 | 19,210.00 | 19,210.00 | 8,114 |
| Apr 21, 2025 | 19,660.00 | 19,660.00 | 19,000.00 | 19,200.00 | 19,200.00 | 14,273 |
| Apr 18, 2025 | 19,680.00 | 19,680.00 | 19,150.00 | 19,370.00 | 19,370.00 | 7,269 |
| Apr 17, 2025 | 19,100.00 | 19,550.00 | 18,730.00 | 19,360.00 | 19,360.00 | 14,539 |
| Apr 16, 2025 | 19,500.00 | 19,500.00 | 19,050.00 | 19,050.00 | 19,050.00 | 16,113 |
| Apr 15, 2025 | 19,390.00 | 19,640.00 | 19,040.00 | 19,550.00 | 19,550.00 | 19,153 |
| Apr 14, 2025 | 19,400.00 | 19,640.00 | 19,120.00 | 19,270.00 | 19,270.00 | 23,206 |
| Apr 11, 2025 | 18,780.00 | 19,120.00 | 18,340.00 | 19,120.00 | 19,120.00 | 32,714 |
| Apr 10, 2025 | 19,400.00 | 19,400.00 | 18,410.00 | 18,840.00 | 18,840.00 | 37,070 |
| Apr 9, 2025 | 18,720.00 | 18,980.00 | 17,890.00 | 17,920.00 | 17,920.00 | 31,161 |
| Apr 8, 2025 | 19,680.00 | 19,990.00 | 19,010.00 | 19,060.00 | 19,060.00 | 24,179 |
| Apr 7, 2025 | 20,550.00 | 21,000.00 | 19,100.00 | 19,310.00 | 19,310.00 | 82,963 |
| Apr 4, 2025 | 21,250.00 | 21,950.00 | 21,000.00 | 21,350.00 | 21,350.00 | 19,601 |
| Apr 3, 2025 | 21,100.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 22,762 |
| Apr 2, 2025 | 21,800.00 | 22,350.00 | 21,400.00 | 21,450.00 | 21,450.00 | 13,190 |
| Apr 1, 2025 | 21,400.00 | 22,800.00 | 21,400.00 | 22,000.00 | 22,000.00 | 20,047 |
| Mar 31, 2025 | 21,600.00 | 22,000.00 | 21,100.00 | 21,350.00 | 21,350.00 | 22,887 |
| Mar 28, 2025 | 22,150.00 | 22,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 17,812 |
| Mar 27, 2025 | 22,800.00 | 23,650.00 | 22,250.00 | 22,300.00 | 22,300.00 | 53,940 |
| Mar 26, 2025 | 22,700.00 | 23,650.00 | 22,400.00 | 23,400.00 | 23,400.00 | 61,125 |
| Mar 25, 2025 | 22,500.00 | 23,350.00 | 22,300.00 | 22,700.00 | 22,700.00 | 45,911 |
| Mar 24, 2025 | 22,650.00 | 23,450.00 | 22,500.00 | 22,500.00 | 22,500.00 | 28,591 |
| Mar 21, 2025 | 23,950.00 | 23,950.00 | 22,700.00 | 22,950.00 | 22,950.00 | 40,908 |
| Mar 20, 2025 | 24,200.00 | 24,600.00 | 23,500.00 | 23,700.00 | 23,700.00 | 15,839 |
| Mar 19, 2025 | 24,300.00 | 24,300.00 | 23,800.00 | 24,200.00 | 24,200.00 | 11,899 |
| Mar 18, 2025 | 24,150.00 | 24,300.00 | 23,800.00 | 24,100.00 | 24,100.00 | 14,197 |
| Mar 17, 2025 | 23,850.00 | 24,200.00 | 23,550.00 | 23,950.00 | 23,950.00 | 17,250 |
| Mar 14, 2025 | 23,500.00 | 24,000.00 | 23,400.00 | 23,750.00 | 23,750.00 | 24,410 |
| Mar 13, 2025 | 23,700.00 | 24,300.00 | 23,450.00 | 23,450.00 | 23,450.00 | 20,755 |
| Mar 12, 2025 | 23,350.00 | 23,900.00 | 23,250.00 | 23,800.00 | 23,800.00 | 20,653 |
| Mar 11, 2025 | 23,800.00 | 23,800.00 | 22,700.00 | 23,350.00 | 23,350.00 | 50,730 |
| Mar 10, 2025 | 23,950.00 | 24,650.00 | 23,625.00 | 24,200.00 | 24,200.00 | 22,288 |
| Mar 7, 2025 | 24,600.00 | 25,250.00 | 24,350.00 | 24,350.00 | 24,350.00 | 27,835 |
| Mar 6, 2025 | 25,950.00 | 25,950.00 | 24,550.00 | 24,900.00 | 24,900.00 | 21,485 |
| Mar 5, 2025 | 25,100.00 | 25,100.00 | 24,550.00 | 25,100.00 | 25,100.00 | 13,196 |
| Mar 4, 2025 | 25,600.00 | 25,900.00 | 24,100.00 | 24,450.00 | 24,450.00 | 37,924 |
| Feb 28, 2025 | 25,500.00 | 25,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | 15,870 |
| Feb 27, 2025 | 26,250.00 | 26,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | 23,459 |
| Feb 26, 2025 | 26,500.00 | 27,100.00 | 26,250.00 | 26,250.00 | 26,250.00 | 20,662 |
| Feb 25, 2025 | 26,200.00 | 26,750.00 | 26,100.00 | 26,500.00 | 26,500.00 | 16,503 |
| Feb 24, 2025 | 26,650.00 | 27,050.00 | 26,000.00 | 26,600.00 | 26,600.00 | 23,935 |
| Feb 21, 2025 | 27,450.00 | 27,450.00 | 26,650.00 | 26,700.00 | 26,700.00 | 31,686 |
| Feb 20, 2025 | 27,700.00 | 28,200.00 | 26,800.00 | 27,300.00 | 27,300.00 | 34,305 |
| Feb 19, 2025 | 27,400.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | 20,051 |
| Feb 18, 2025 | 27,650.00 | 27,800.00 | 26,850.00 | 27,500.00 | 27,500.00 | 20,001 |
| Feb 17, 2025 | 26,800.00 | 27,850.00 | 25,750.00 | 27,200.00 | 27,200.00 | 31,381 |
| Feb 14, 2025 | 27,950.00 | 28,050.00 | 26,550.00 | 26,800.00 | 26,800.00 | 66,063 |
| Feb 13, 2025 | 28,000.00 | 28,750.00 | 27,650.00 | 28,000.00 | 28,000.00 | 50,988 |
| Feb 12, 2025 | 32,000.00 | 32,650.00 | 27,300.00 | 27,550.00 | 27,550.00 | 220,355 |
| Feb 11, 2025 | 28,600.00 | 29,100.00 | 28,050.00 | 28,950.00 | 28,950.00 | 28,138 |
| Feb 10, 2025 | 27,550.00 | 28,600.00 | 27,350.00 | 28,400.00 | 28,400.00 | 39,038 |
| Feb 7, 2025 | 28,600.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 26,138 |
| Feb 6, 2025 | 29,200.00 | 29,250.00 | 28,500.00 | 28,850.00 | 28,850.00 | 21,990 |
| Feb 5, 2025 | 29,950.00 | 29,950.00 | 28,850.00 | 28,850.00 | 28,850.00 | 34,386 |
| Feb 4, 2025 | 29,500.00 | 30,250.00 | 29,450.00 | 29,900.00 | 29,900.00 | 39,952 |
| Feb 3, 2025 | 30,100.00 | 30,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | 58,177 |
| Jan 31, 2025 | 31,750.00 | 32,550.00 | 31,100.00 | 31,100.00 | 31,100.00 | 36,814 |
| Jan 24, 2025 | 31,600.00 | 32,000.00 | 31,050.00 | 31,750.00 | 31,750.00 | 27,310 |
| Jan 23, 2025 | 33,000.00 | 33,100.00 | 31,500.00 | 31,550.00 | 31,550.00 | 54,308 |
| Jan 22, 2025 | 32,650.00 | 33,600.00 | 32,500.00 | 33,450.00 | 33,450.00 | 52,726 |
| Jan 21, 2025 | 33,100.00 | 33,400.00 | 32,150.00 | 32,650.00 | 32,650.00 | 38,725 |
| Jan 20, 2025 | 33,900.00 | 33,950.00 | 32,200.00 | 33,000.00 | 33,000.00 | 76,040 |
| Jan 17, 2025 | 32,650.00 | 33,200.00 | 31,850.00 | 32,550.00 | 32,550.00 | 80,204 |
| Jan 16, 2025 | 33,800.00 | 33,800.00 | 31,550.00 | 31,650.00 | 31,650.00 | 69,812 |
| Jan 15, 2025 | 32,550.00 | 33,300.00 | 32,500.00 | 32,950.00 | 32,950.00 | 33,561 |
| Jan 14, 2025 | 31,550.00 | 32,650.00 | 31,500.00 | 32,300.00 | 32,300.00 | 62,859 |
| Jan 13, 2025 | 31,900.00 | 32,350.00 | 30,750.00 | 31,900.00 | 31,900.00 | 114,952 |
| Jan 10, 2025 | 32,900.00 | 33,100.00 | 31,700.00 | 32,250.00 | 32,250.00 | 87,309 |
| Jan 9, 2025 | 33,700.00 | 34,300.00 | 32,600.00 | 33,300.00 | 33,300.00 | 64,777 |
| Jan 8, 2025 | 34,200.00 | 34,250.00 | 33,500.00 | 34,000.00 | 34,000.00 | 62,548 |
| Jan 7, 2025 | 36,950.00 | 37,950.00 | 35,050.00 | 35,050.00 | 35,050.00 | 183,212 |
| Jan 6, 2025 | 34,700.00 | 35,850.00 | 34,350.00 | 35,800.00 | 35,800.00 | 124,141 |
| Jan 3, 2025 | 34,550.00 | 35,300.00 | 34,150.00 | 34,650.00 | 34,650.00 | 48,957 |
| Jan 2, 2025 | 34,100.00 | 34,600.00 | 33,700.00 | 34,550.00 | 34,550.00 | 45,630 |
| Dec 30, 2024 | 33,450.00 | 34,700.00 | 33,050.00 | 33,750.00 | 33,750.00 | 62,635 |
| Dec 27, 2024 | 34,250.00 | 34,800.00 | 33,050.00 | 34,500.00 | 34,500.00 | 132,073 |
| Dec 26, 2024 | 37,150.00 | 37,200.00 | 35,350.00 | 35,400.00 | 35,400.00 | 95,881 |
| Dec 24, 2024 | 35,400.00 | 36,250.00 | 35,100.00 | 35,800.00 | 35,800.00 | 80,963 |
| Dec 23, 2024 | 34,950.00 | 36,400.00 | 33,450.00 | 35,600.00 | 35,600.00 | 221,958 |
| Dec 20, 2024 | 36,450.00 | 36,850.00 | 33,950.00 | 35,500.00 | 35,500.00 | 287,490 |
| Dec 19, 2024 | 37,600.00 | 38,350.00 | 36,000.00 | 37,850.00 | 37,850.00 | 248,112 |
| Dec 18, 2024 | 40,900.00 | 42,600.00 | 39,900.00 | 40,000.00 | 40,000.00 | 157,882 |
| Dec 17, 2024 | 44,000.00 | 45,000.00 | 40,900.00 | 41,800.00 | 41,800.00 | 330,290 |
| Dec 16, 2024 | 40,850.00 | 43,850.00 | 39,550.00 | 42,500.00 | 42,500.00 | 422,986 |
| Dec 13, 2024 | 36,800.00 | 38,900.00 | 35,750.00 | 38,200.00 | 38,200.00 | 341,897 |
| Dec 12, 2024 | 36,150.00 | 38,200.00 | 35,300.00 | 37,300.00 | 37,300.00 | 675,154 |
| Dec 11, 2024 | 35,200.00 | 35,750.00 | 33,300.00 | 33,900.00 | 33,900.00 | 322,584 |
| Dec 10, 2024 | 36,150.00 | 37,550.00 | 34,450.00 | 36,200.00 | 36,200.00 | 380,698 |
| Dec 9, 2024 | 40,800.00 | 42,650.00 | 36,300.00 | 36,800.00 | 36,800.00 | 493,987 |
| Dec 6, 2024 | 41,650.00 | 44,050.00 | 39,950.00 | 41,650.00 | 41,650.00 | 583,246 |
| Dec 5, 2024 | 42,200.00 | 46,200.00 | 42,150.00 | 42,500.00 | 42,500.00 | 1,314,366 |
| Dec 4, 2024 | 34,200.00 | 41,450.00 | 34,150.00 | 40,850.00 | 40,850.00 | 1,358,960 |
| Dec 3, 2024 | 34,200.00 | 35,600.00 | 34,200.00 | 34,850.00 | 34,850.00 | 174,606 |
| Dec 2, 2024 | 35,450.00 | 37,050.00 | 33,850.00 | 34,750.00 | 34,750.00 | 739,695 |
| Nov 29, 2024 | 32,850.00 | 34,300.00 | 31,550.00 | 32,600.00 | 32,600.00 | 272,362 |
| Nov 28, 2024 | 33,700.00 | 37,800.00 | 32,650.00 | 33,200.00 | 33,200.00 | 1,362,001 |
| Nov 27, 2024 | 30,550.00 | 31,800.00 | 29,950.00 | 31,800.00 | 31,800.00 | 167,373 |
| Nov 26, 2024 | 31,000.00 | 32,200.00 | 30,850.00 | 31,450.00 | 31,450.00 | 217,396 |
| Nov 25, 2024 | 31,550.00 | 33,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 466,174 |
| Nov 22, 2024 | 30,300.00 | 34,500.00 | 29,600.00 | 32,300.00 | 32,300.00 | 2,389,945 |
| Nov 21, 2024 | 26,050.00 | 32,400.00 | 25,800.00 | 29,250.00 | 29,250.00 | 1,795,637 |
| Nov 20, 2024 | 26,000.00 | 26,050.00 | 24,700.00 | 25,250.00 | 25,250.00 | 99,335 |
| Nov 19, 2024 | 25,700.00 | 26,400.00 | 24,600.00 | 25,300.00 | 25,300.00 | 142,770 |
| Nov 18, 2024 | 25,350.00 | 25,900.00 | 23,700.00 | 25,000.00 | 25,000.00 | 135,124 |
| Nov 15, 2024 | 24,700.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | 192,584 |
| Nov 14, 2024 | 25,600.00 | 26,500.00 | 24,850.00 | 25,900.00 | 25,900.00 | 266,473 |
| Nov 13, 2024 | 29,400.00 | 29,500.00 | 25,250.00 | 25,350.00 | 25,350.00 | 756,252 |
| Nov 12, 2024 | 23,200.00 | 28,250.00 | 23,100.00 | 28,250.00 | 28,250.00 | 1,301,988 |
| Nov 11, 2024 | 22,550.00 | 23,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | 57,634 |
| Nov 8, 2024 | 22,500.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 47,098 |
| Nov 7, 2024 | 23,300.00 | 23,300.00 | 21,950.00 | 22,450.00 | 22,450.00 | 70,325 |
| Nov 6, 2024 | 23,500.00 | 24,250.00 | 22,900.00 | 23,300.00 | 23,300.00 | 76,854 |
| Nov 5, 2024 | 22,300.00 | 24,150.00 | 22,250.00 | 23,250.00 | 23,250.00 | 59,891 |
| Nov 4, 2024 | 22,650.00 | 22,950.00 | 22,200.00 | 22,200.00 | 22,200.00 | 27,042 |
| Nov 1, 2024 | 23,550.00 | 23,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 44,639 |
| Oct 31, 2024 | 23,650.00 | 23,800.00 | 22,250.00 | 23,450.00 | 23,450.00 | 46,581 |
| Oct 30, 2024 | 23,050.00 | 23,950.00 | 22,750.00 | 23,700.00 | 23,700.00 | 61,492 |
| Oct 29, 2024 | 21,550.00 | 23,100.00 | 21,350.00 | 23,050.00 | 23,050.00 | 53,264 |
| Oct 28, 2024 | 20,650.00 | 21,500.00 | 20,650.00 | 21,500.00 | 21,500.00 | 19,503 |
| Oct 25, 2024 | 20,900.00 | 21,150.00 | 20,300.00 | 20,500.00 | 20,500.00 | 25,809 |
| Oct 24, 2024 | 21,350.00 | 22,300.00 | 20,800.00 | 20,850.00 | 20,850.00 | 18,793 |
| Oct 23, 2024 | 21,050.00 | 22,000.00 | 20,800.00 | 21,550.00 | 21,550.00 | 30,289 |
| Oct 22, 2024 | 21,800.00 | 21,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 14,710 |
| Oct 21, 2024 | 20,900.00 | 22,350.00 | 20,600.00 | 22,000.00 | 22,000.00 | 29,080 |
| Oct 18, 2024 | 21,700.00 | 21,700.00 | 20,650.00 | 20,700.00 | 20,700.00 | 19,349 |
| Oct 17, 2024 | 21,800.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | 10,166 |
| Oct 16, 2024 | 22,350.00 | 22,350.00 | 21,750.00 | 21,800.00 | 21,800.00 | 10,912 |
| Oct 15, 2024 | 22,000.00 | 22,800.00 | 21,900.00 | 22,350.00 | 22,350.00 | 24,060 |
| Oct 14, 2024 | 21,300.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 11,167 |
| Oct 11, 2024 | 21,700.00 | 22,550.00 | 21,350.00 | 21,400.00 | 21,400.00 | 38,881 |
| Oct 10, 2024 | 22,800.00 | 23,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 31,443 |
| Oct 8, 2024 | 22,550.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,800.00 | 14,816 |
| Oct 7, 2024 | 22,700.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,550.00 | 14,137 |
| Oct 4, 2024 | 21,900.00 | 22,850.00 | 21,750.00 | 22,550.00 | 22,550.00 | 12,129 |
| Oct 2, 2024 | 22,100.00 | 22,700.00 | 21,450.00 | 22,100.00 | 22,100.00 | 19,276 |
| Sep 30, 2024 | 23,300.00 | 23,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 21,392 |
| Sep 27, 2024 | 22,200.00 | 23,200.00 | 22,000.00 | 23,050.00 | 23,050.00 | 35,621 |
| Sep 26, 2024 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 16,386 |
| Sep 25, 2024 | 21,600.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 25,353 |
| Sep 24, 2024 | 21,400.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 29,695 |
| Sep 23, 2024 | 20,700.00 | 21,600.00 | 20,400.00 | 21,400.00 | 21,400.00 | 33,628 |
| Sep 20, 2024 | 21,600.00 | 21,950.00 | 20,650.00 | 20,650.00 | 20,650.00 | 106,225 |
| Sep 19, 2024 | 21,600.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 12,062 |
| Sep 13, 2024 | 21,000.00 | 21,750.00 | 20,900.00 | 21,700.00 | 21,700.00 | 11,979 |
| Sep 12, 2024 | 20,450.00 | 21,450.00 | 20,450.00 | 21,250.00 | 21,250.00 | 19,056 |
| Sep 11, 2024 | 21,400.00 | 21,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 42,687 |
| Sep 10, 2024 | 21,300.00 | 21,400.00 | 20,350.00 | 21,000.00 | 21,000.00 | 13,860 |
| Sep 9, 2024 | 20,250.00 | 21,500.00 | 20,250.00 | 21,400.00 | 21,400.00 | 20,568 |
| Sep 6, 2024 | 22,400.00 | 23,000.00 | 20,650.00 | 21,200.00 | 21,200.00 | 48,269 |
| Sep 5, 2024 | 23,650.00 | 24,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | 35,027 |
| Sep 4, 2024 | 23,300.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 34,905 |
| Sep 3, 2024 | 23,400.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 26,770 |
| Sep 2, 2024 | 23,750.00 | 23,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | 6,795 |
| Aug 30, 2024 | 22,800.00 | 23,800.00 | 22,800.00 | 23,750.00 | 23,750.00 | 21,377 |
| Aug 29, 2024 | 22,600.00 | 23,200.00 | 22,400.00 | 22,800.00 | 22,800.00 | 13,120 |
| Aug 28, 2024 | 23,450.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,800.00 | 31,547 |
| Aug 27, 2024 | 23,300.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | 9,189 |
| Aug 26, 2024 | 23,400.00 | 23,750.00 | 22,800.00 | 23,500.00 | 23,500.00 | 21,293 |
| Aug 23, 2024 | 23,250.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | 18,885 |
| Aug 22, 2024 | 23,700.00 | 24,150.00 | 23,050.00 | 23,250.00 | 23,250.00 | 23,912 |
| Aug 21, 2024 | 23,950.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 15,631 |
| Aug 20, 2024 | 24,050.00 | 24,050.00 | 23,550.00 | 23,850.00 | 23,850.00 | 16,654 |
| Aug 19, 2024 | 23,650.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 12,287 |
| Aug 16, 2024 | 24,050.00 | 24,150.00 | 23,250.00 | 23,650.00 | 23,650.00 | 27,193 |
| Aug 14, 2024 | 23,600.00 | 24,200.00 | 23,350.00 | 24,100.00 | 24,100.00 | 15,426 |
| Aug 13, 2024 | 24,250.00 | 24,250.00 | 23,300.00 | 23,700.00 | 23,700.00 | 12,382 |
| Aug 12, 2024 | 23,750.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,900.00 | 17,813 |
| Aug 9, 2024 | 23,650.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,800.00 | 21,495 |
| Aug 8, 2024 | 23,200.00 | 24,200.00 | 23,200.00 | 23,500.00 | 23,500.00 | 15,802 |
| Aug 7, 2024 | 23,350.00 | 24,150.00 | 23,300.00 | 23,850.00 | 23,850.00 | 17,644 |
| Aug 6, 2024 | 21,800.00 | 23,700.00 | 21,800.00 | 23,450.00 | 23,450.00 | 63,230 |
| Aug 5, 2024 | 25,600.00 | 25,650.00 | 21,000.00 | 21,800.00 | 21,800.00 | 86,520 |
| Aug 2, 2024 | 26,600.00 | 26,700.00 | 25,850.00 | 26,000.00 | 26,000.00 | 17,615 |
| Aug 1, 2024 | 26,150.00 | 27,700.00 | 26,100.00 | 26,900.00 | 26,900.00 | 29,239 |
| Jul 31, 2024 | 27,050.00 | 27,250.00 | 25,900.00 | 26,250.00 | 26,250.00 | 56,496 |
| Jul 30, 2024 | 27,800.00 | 28,250.00 | 27,100.00 | 27,250.00 | 27,250.00 | 30,609 |
| Jul 29, 2024 | 28,050.00 | 29,050.00 | 27,700.00 | 28,300.00 | 28,300.00 | 32,983 |
| Jul 26, 2024 | 27,000.00 | 28,400.00 | 27,000.00 | 28,000.00 | 28,000.00 | 30,756 |
| Jul 25, 2024 | 27,500.00 | 28,000.00 | 26,900.00 | 27,200.00 | 27,200.00 | 40,489 |
| Jul 24, 2024 | 27,500.00 | 29,800.00 | 27,150.00 | 28,050.00 | 28,050.00 | 103,217 |
| Jul 23, 2024 | 28,300.00 | 28,850.00 | 27,600.00 | 28,000.00 | 28,000.00 | 72,426 |
| Jul 22, 2024 | 26,600.00 | 31,900.00 | 26,200.00 | 28,450.00 | 28,450.00 | 726,900 |
| Jul 19, 2024 | 27,200.00 | 27,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | 11,918 |
| Jul 18, 2024 | 27,100.00 | 27,550.00 | 26,500.00 | 27,350.00 | 27,350.00 | 11,935 |
| Jul 17, 2024 | 27,250.00 | 27,600.00 | 27,100.00 | 27,350.00 | 27,350.00 | 24,116 |
| Jul 16, 2024 | 28,100.00 | 28,100.00 | 27,100.00 | 27,400.00 | 27,400.00 | 18,030 |
| Jul 15, 2024 | 26,350.00 | 28,500.00 | 26,350.00 | 28,000.00 | 28,000.00 | 51,997 |
| Jul 12, 2024 | 26,250.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | 13,731 |
| Jul 11, 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 26,300.00 | 26,300.00 | 13,727 |
| Jul 10, 2024 | 26,500.00 | 26,950.00 | 26,100.00 | 26,900.00 | 26,900.00 | 13,447 |
| Jul 9, 2024 | 26,450.00 | 27,050.00 | 26,250.00 | 26,800.00 | 26,800.00 | 17,633 |
| Jul 8, 2024 | 25,550.00 | 26,400.00 | 25,450.00 | 26,300.00 | 26,300.00 | 13,709 |
| Jul 5, 2024 | 25,500.00 | 26,100.00 | 25,300.00 | 25,550.00 | 25,550.00 | 18,343 |
| Jul 4, 2024 | 25,200.00 | 26,050.00 | 24,950.00 | 25,500.00 | 25,500.00 | 30,586 |
| Jul 3, 2024 | 24,700.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,750.00 | 11,679 |
| Jul 2, 2024 | 25,100.00 | 25,350.00 | 24,400.00 | 24,700.00 | 24,700.00 | 13,201 |
| Jul 1, 2024 | 24,800.00 | 25,350.00 | 24,700.00 | 25,350.00 | 25,350.00 | 12,650 |
| Jun 28, 2024 | 24,800.00 | 25,300.00 | 24,650.00 | 25,000.00 | 25,000.00 | 17,580 |
| Jun 27, 2024 | 25,200.00 | 25,450.00 | 24,800.00 | 24,800.00 | 24,800.00 | 14,908 |
| Jun 26, 2024 | 26,450.00 | 26,950.00 | 25,450.00 | 25,450.00 | 25,450.00 | 21,288 |
| Jun 25, 2024 | 25,000.00 | 26,200.00 | 25,000.00 | 26,200.00 | 26,200.00 | 11,918 |
| Jun 24, 2024 | 25,400.00 | 25,700.00 | 25,150.00 | 25,200.00 | 25,200.00 | 13,863 |
| Jun 21, 2024 | 26,150.00 | 26,550.00 | 25,400.00 | 25,400.00 | 25,400.00 | 12,907 |
| Jun 20, 2024 | 25,800.00 | 26,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | 11,103 |
| Jun 19, 2024 | 26,150.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,800.00 | 16,152 |
| Jun 18, 2024 | 26,950.00 | 26,950.00 | 26,100.00 | 26,550.00 | 26,550.00 | 16,721 |
| Jun 17, 2024 | 26,300.00 | 26,750.00 | 26,150.00 | 26,600.00 | 26,600.00 | 20,087 |
| Jun 14, 2024 | 27,100.00 | 27,150.00 | 26,400.00 | 26,550.00 | 26,550.00 | 17,114 |
| Jun 13, 2024 | 27,100.00 | 27,500.00 | 27,000.00 | 27,100.00 | 27,100.00 | 10,038 |
| Jun 12, 2024 | 27,300.00 | 27,550.00 | 26,900.00 | 27,050.00 | 27,050.00 | 16,540 |
| Jun 11, 2024 | 27,500.00 | 27,700.00 | 27,350.00 | 27,350.00 | 27,350.00 | 11,703 |
| Jun 10, 2024 | 28,050.00 | 28,050.00 | 27,450.00 | 27,650.00 | 27,650.00 | 16,724 |
| Jun 7, 2024 | 27,950.00 | 28,650.00 | 27,850.00 | 27,900.00 | 27,900.00 | 14,616 |
| Jun 5, 2024 | 27,800.00 | 28,300.00 | 27,700.00 | 28,050.00 | 28,050.00 | 15,799 |
| Jun 4, 2024 | 28,050.00 | 28,300.00 | 27,950.00 | 27,950.00 | 27,950.00 | 16,313 |
| Jun 3, 2024 | 28,250.00 | 28,900.00 | 28,000.00 | 28,300.00 | 28,300.00 | 9,474 |
| May 31, 2024 | 27,550.00 | 28,950.00 | 27,550.00 | 27,950.00 | 27,950.00 | 23,246 |
| May 30, 2024 | 28,050.00 | 28,250.00 | 27,500.00 | 27,550.00 | 27,550.00 | 21,397 |
| May 29, 2024 | 28,250.00 | 28,600.00 | 28,000.00 | 28,050.00 | 28,050.00 | 13,949 |
| May 28, 2024 | 28,500.00 | 29,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | 21,965 |
| May 27, 2024 | 29,500.00 | 29,500.00 | 28,300.00 | 28,800.00 | 28,800.00 | 25,388 |
| May 24, 2024 | 29,800.00 | 29,800.00 | 28,950.00 | 29,050.00 | 29,050.00 | 23,338 |
| May 23, 2024 | 29,800.00 | 30,050.00 | 29,300.00 | 29,800.00 | 29,800.00 | 11,981 |