KSE - Delayed Quote KRW
Jeju Air Co., Ltd. (089590.KS)
6,780.00
+10.00
+(0.15%)
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 29, 2025 | 0.00 | 0.00 | 0.00 | 6,780.00 | 6,780.00 | - |
| Apr 28, 2025 | 6,800.00 | 6,860.00 | 6,770.00 | 6,770.00 | 6,770.00 | 60,683 |
| Apr 25, 2025 | 6,770.00 | 6,820.00 | 6,725.00 | 6,800.00 | 6,800.00 | 109,388 |
| Apr 24, 2025 | 6,680.00 | 6,780.00 | 6,660.00 | 6,740.00 | 6,740.00 | 71,733 |
| Apr 23, 2025 | 6,610.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,690.00 | 81,208 |
| Apr 22, 2025 | 6,510.00 | 6,690.00 | 6,460.00 | 6,570.00 | 6,570.00 | 45,779 |
| Apr 21, 2025 | 6,660.00 | 6,690.00 | 6,520.00 | 6,540.00 | 6,540.00 | 54,209 |
| Apr 18, 2025 | 6,480.00 | 6,680.00 | 6,440.00 | 6,580.00 | 6,580.00 | 111,309 |
| Apr 17, 2025 | 6,400.00 | 6,490.00 | 6,380.00 | 6,450.00 | 6,450.00 | 43,986 |
| Apr 16, 2025 | 6,460.00 | 6,480.00 | 6,390.00 | 6,400.00 | 6,400.00 | 49,179 |
| Apr 15, 2025 | 6,340.00 | 6,480.00 | 6,340.00 | 6,450.00 | 6,450.00 | 98,339 |
| Apr 14, 2025 | 6,380.00 | 6,470.00 | 6,360.00 | 6,380.00 | 6,380.00 | 120,208 |
| Apr 11, 2025 | 6,390.00 | 6,410.00 | 6,270.00 | 6,370.00 | 6,370.00 | 66,372 |
| Apr 10, 2025 | 6,540.00 | 6,600.00 | 6,450.00 | 6,480.00 | 6,480.00 | 103,136 |
| Apr 9, 2025 | 6,500.00 | 6,510.00 | 6,260.00 | 6,280.00 | 6,280.00 | 96,758 |
| Apr 8, 2025 | 6,600.00 | 6,650.00 | 6,510.00 | 6,520.00 | 6,520.00 | 64,530 |
| Apr 7, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,520.00 | 6,520.00 | 148,188 |
| Apr 4, 2025 | 6,570.00 | 6,820.00 | 6,570.00 | 6,780.00 | 6,780.00 | 103,558 |
| Apr 3, 2025 | 6,740.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,680.00 | 108,706 |
| Apr 2, 2025 | 6,880.00 | 6,880.00 | 6,700.00 | 6,750.00 | 6,750.00 | 87,735 |
| Apr 1, 2025 | 6,730.00 | 6,860.00 | 6,560.00 | 6,820.00 | 6,820.00 | 143,856 |
| Mar 31, 2025 | 6,820.00 | 6,860.00 | 6,710.00 | 6,730.00 | 6,730.00 | 104,266 |
| Mar 28, 2025 | 6,960.00 | 6,970.00 | 6,820.00 | 6,820.00 | 6,820.00 | 233,198 |
| Mar 27, 2025 | 7,020.00 | 7,030.00 | 6,910.00 | 6,940.00 | 6,940.00 | 296,597 |
| Mar 26, 2025 | 7,040.00 | 7,080.00 | 7,010.00 | 7,020.00 | 7,020.00 | 148,657 |
| Mar 25, 2025 | 7,040.00 | 7,070.00 | 7,010.00 | 7,040.00 | 7,040.00 | 96,805 |
| Mar 24, 2025 | 7,050.00 | 7,050.00 | 7,020.00 | 7,040.00 | 7,040.00 | 89,631 |
| Mar 21, 2025 | 7,060.00 | 7,060.00 | 7,010.00 | 7,050.00 | 7,050.00 | 139,470 |
| Mar 20, 2025 | 7,060.00 | 7,080.00 | 7,040.00 | 7,050.00 | 7,050.00 | 94,998 |
| Mar 19, 2025 | 7,070.00 | 7,130.00 | 7,040.00 | 7,050.00 | 7,050.00 | 89,365 |
| Mar 18, 2025 | 7,130.00 | 7,140.00 | 7,050.00 | 7,070.00 | 7,070.00 | 129,454 |
| Mar 17, 2025 | 7,100.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,120.00 | 110,979 |
| Mar 14, 2025 | 7,120.00 | 7,120.00 | 7,080.00 | 7,080.00 | 7,080.00 | 89,396 |
| Mar 13, 2025 | 7,100.00 | 7,150.00 | 7,070.00 | 7,120.00 | 7,120.00 | 111,034 |
| Mar 12, 2025 | 7,030.00 | 7,060.00 | 7,010.00 | 7,060.00 | 7,060.00 | 108,424 |
| Mar 11, 2025 | 7,050.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | 190,015 |
| Mar 10, 2025 | 7,150.00 | 7,160.00 | 7,060.00 | 7,090.00 | 7,090.00 | 111,366 |
| Mar 7, 2025 | 7,050.00 | 7,220.00 | 6,960.00 | 7,150.00 | 7,150.00 | 192,691 |
| Mar 6, 2025 | 7,040.00 | 7,120.00 | 7,040.00 | 7,090.00 | 7,090.00 | 191,890 |
| Mar 5, 2025 | 7,020.00 | 7,130.00 | 7,020.00 | 7,040.00 | 7,040.00 | 184,771 |
| Mar 4, 2025 | 7,050.00 | 7,190.00 | 7,010.00 | 7,050.00 | 7,050.00 | 328,389 |
| Feb 28, 2025 | 7,310.00 | 7,330.00 | 7,050.00 | 7,050.00 | 7,050.00 | 855,424 |
| Feb 27, 2025 | 7,320.00 | 7,390.00 | 7,270.00 | 7,360.00 | 7,360.00 | 189,603 |
| Feb 26, 2025 | 7,340.00 | 7,350.00 | 7,270.00 | 7,320.00 | 7,320.00 | 239,689 |
| Feb 25, 2025 | 7,400.00 | 7,410.00 | 7,330.00 | 7,340.00 | 7,340.00 | 262,082 |
| Feb 24, 2025 | 7,370.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,400.00 | 236,247 |
| Feb 21, 2025 | 7,300.00 | 7,410.00 | 7,290.00 | 7,410.00 | 7,410.00 | 379,637 |
| Feb 20, 2025 | 7,290.00 | 7,400.00 | 7,230.00 | 7,300.00 | 7,300.00 | 414,980 |
| Feb 19, 2025 | 7,280.00 | 7,300.00 | 7,210.00 | 7,280.00 | 7,280.00 | 312,444 |
| Feb 18, 2025 | 7,360.00 | 7,380.00 | 7,240.00 | 7,280.00 | 7,280.00 | 290,924 |
| Feb 17, 2025 | 7,300.00 | 7,430.00 | 7,290.00 | 7,350.00 | 7,350.00 | 233,946 |
| Feb 14, 2025 | 7,310.00 | 7,370.00 | 7,230.00 | 7,290.00 | 7,290.00 | 181,683 |
| Feb 13, 2025 | 7,210.00 | 7,320.00 | 7,200.00 | 7,300.00 | 7,300.00 | 133,067 |
| Feb 12, 2025 | 7,310.00 | 7,310.00 | 7,210.00 | 7,230.00 | 7,230.00 | 115,718 |
| Feb 11, 2025 | 7,370.00 | 7,380.00 | 7,250.00 | 7,310.00 | 7,310.00 | 139,256 |
| Feb 10, 2025 | 7,280.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,350.00 | 166,660 |
| Feb 7, 2025 | 7,350.00 | 7,380.00 | 7,300.00 | 7,350.00 | 7,350.00 | 112,117 |
| Feb 6, 2025 | 7,300.00 | 7,390.00 | 7,300.00 | 7,350.00 | 7,350.00 | 125,953 |
| Feb 5, 2025 | 7,200.00 | 7,340.00 | 7,200.00 | 7,330.00 | 7,330.00 | 109,421 |
| Feb 4, 2025 | 7,140.00 | 7,250.00 | 7,140.00 | 7,200.00 | 7,200.00 | 131,762 |
| Feb 3, 2025 | 7,340.00 | 7,350.00 | 7,110.00 | 7,130.00 | 7,130.00 | 256,589 |
| Jan 31, 2025 | 7,450.00 | 7,560.00 | 7,340.00 | 7,380.00 | 7,380.00 | 200,203 |
| Jan 24, 2025 | 7,470.00 | 7,500.00 | 7,370.00 | 7,450.00 | 7,450.00 | 195,907 |
| Jan 23, 2025 | 7,500.00 | 7,630.00 | 7,430.00 | 7,450.00 | 7,450.00 | 257,004 |
| Jan 22, 2025 | 7,460.00 | 7,550.00 | 7,410.00 | 7,510.00 | 7,510.00 | 235,289 |
| Jan 21, 2025 | 7,480.00 | 7,490.00 | 7,400.00 | 7,450.00 | 7,450.00 | 156,372 |
| Jan 20, 2025 | 7,490.00 | 7,540.00 | 7,430.00 | 7,470.00 | 7,470.00 | 148,674 |
| Jan 17, 2025 | 7,410.00 | 7,540.00 | 7,410.00 | 7,490.00 | 7,490.00 | 206,041 |
| Jan 16, 2025 | 7,470.00 | 7,480.00 | 7,400.00 | 7,410.00 | 7,410.00 | 141,855 |
| Jan 15, 2025 | 7,390.00 | 7,490.00 | 7,380.00 | 7,440.00 | 7,440.00 | 190,069 |
| Jan 14, 2025 | 7,320.00 | 7,430.00 | 7,250.00 | 7,390.00 | 7,390.00 | 188,350 |
| Jan 13, 2025 | 7,450.00 | 7,480.00 | 7,310.00 | 7,320.00 | 7,320.00 | 293,824 |
| Jan 10, 2025 | 7,550.00 | 7,550.00 | 7,430.00 | 7,450.00 | 7,450.00 | 249,253 |
| Jan 9, 2025 | 7,600.00 | 7,610.00 | 7,500.00 | 7,550.00 | 7,550.00 | 275,044 |
| Jan 8, 2025 | 7,800.00 | 7,810.00 | 7,530.00 | 7,610.00 | 7,610.00 | 411,299 |
| Jan 7, 2025 | 7,600.00 | 7,850.00 | 7,500.00 | 7,720.00 | 7,720.00 | 797,098 |
| Jan 6, 2025 | 7,610.00 | 7,610.00 | 7,320.00 | 7,560.00 | 7,560.00 | 807,203 |
| Jan 3, 2025 | 7,150.00 | 7,430.00 | 7,080.00 | 7,400.00 | 7,400.00 | 1,180,523 |
| Jan 2, 2025 | 7,490.00 | 7,490.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1,750,244 |
| Dec 30, 2024 | 7,060.00 | 7,790.00 | 6,920.00 | 7,500.00 | 7,500.00 | 7,170,965 |
| Dec 27, 2024 | 8,310.00 | 8,400.00 | 7,800.00 | 8,210.00 | 8,210.00 | 127,567 |
| Dec 26, 2024 | 8,420.00 | 8,450.00 | 8,300.00 | 8,310.00 | 8,310.00 | 116,151 |
| Dec 24, 2024 | 8,540.00 | 8,540.00 | 8,310.00 | 8,370.00 | 8,370.00 | 115,236 |
| Dec 23, 2024 | 8,470.00 | 8,520.00 | 8,450.00 | 8,460.00 | 8,460.00 | 76,592 |
| Dec 20, 2024 | 8,530.00 | 8,530.00 | 8,410.00 | 8,470.00 | 8,470.00 | 65,128 |
| Dec 19, 2024 | 8,550.00 | 8,600.00 | 8,500.00 | 8,530.00 | 8,530.00 | 145,380 |
| Dec 18, 2024 | 8,600.00 | 8,720.00 | 8,560.00 | 8,720.00 | 8,720.00 | 51,900 |
| Dec 17, 2024 | 8,830.00 | 8,830.00 | 8,570.00 | 8,600.00 | 8,600.00 | 165,232 |
| Dec 16, 2024 | 8,950.00 | 9,010.00 | 8,500.00 | 8,840.00 | 8,840.00 | 67,349 |
| Dec 13, 2024 | 8,800.00 | 8,940.00 | 8,790.00 | 8,890.00 | 8,890.00 | 68,934 |
| Dec 12, 2024 | 8,860.00 | 8,950.00 | 8,750.00 | 8,800.00 | 8,800.00 | 81,674 |
| Dec 11, 2024 | 8,740.00 | 8,900.00 | 8,580.00 | 8,860.00 | 8,860.00 | 118,791 |
| Dec 10, 2024 | 8,420.00 | 8,760.00 | 8,420.00 | 8,740.00 | 8,740.00 | 96,631 |
| Dec 9, 2024 | 8,860.00 | 8,860.00 | 8,420.00 | 8,420.00 | 8,420.00 | 231,402 |
| Dec 6, 2024 | 9,000.00 | 9,050.00 | 8,730.00 | 8,990.00 | 8,990.00 | 139,710 |
| Dec 5, 2024 | 9,140.00 | 9,190.00 | 8,850.00 | 8,920.00 | 8,920.00 | 135,892 |
| Dec 4, 2024 | 9,000.00 | 9,260.00 | 8,800.00 | 9,120.00 | 9,120.00 | 182,096 |
| Dec 3, 2024 | 9,310.00 | 9,410.00 | 9,290.00 | 9,380.00 | 9,380.00 | 78,961 |
| Dec 2, 2024 | 9,800.00 | 9,820.00 | 9,300.00 | 9,300.00 | 9,300.00 | 176,182 |
| Nov 29, 2024 | 9,500.00 | 9,850.00 | 9,120.00 | 9,780.00 | 9,780.00 | 422,547 |
| Nov 28, 2024 | 9,560.00 | 9,560.00 | 9,390.00 | 9,450.00 | 9,450.00 | 79,052 |
| Nov 27, 2024 | 9,680.00 | 9,720.00 | 9,450.00 | 9,560.00 | 9,560.00 | 161,344 |
| Nov 26, 2024 | 9,350.00 | 9,670.00 | 9,210.00 | 9,610.00 | 9,610.00 | 276,334 |
| Nov 25, 2024 | 9,170.00 | 9,350.00 | 9,170.00 | 9,300.00 | 9,300.00 | 135,751 |
| Nov 22, 2024 | 9,070.00 | 9,170.00 | 9,050.00 | 9,090.00 | 9,090.00 | 93,051 |
| Nov 21, 2024 | 9,120.00 | 9,210.00 | 9,050.00 | 9,160.00 | 9,160.00 | 62,516 |
| Nov 20, 2024 | 9,200.00 | 9,200.00 | 9,100.00 | 9,120.00 | 9,120.00 | 55,226 |
| Nov 19, 2024 | 9,120.00 | 9,220.00 | 9,060.00 | 9,150.00 | 9,150.00 | 76,838 |
| Nov 18, 2024 | 9,000.00 | 9,190.00 | 8,810.00 | 9,120.00 | 9,120.00 | 106,396 |
| Nov 15, 2024 | 8,790.00 | 9,060.00 | 8,770.00 | 9,000.00 | 9,000.00 | 143,747 |
| Nov 14, 2024 | 8,850.00 | 8,950.00 | 8,760.00 | 8,780.00 | 8,780.00 | 86,382 |
| Nov 13, 2024 | 8,910.00 | 8,990.00 | 8,730.00 | 8,880.00 | 8,880.00 | 192,630 |
| Nov 12, 2024 | 9,220.00 | 9,240.00 | 8,910.00 | 9,000.00 | 9,000.00 | 173,537 |
| Nov 11, 2024 | 9,360.00 | 9,450.00 | 9,050.00 | 9,220.00 | 9,220.00 | 200,120 |
| Nov 8, 2024 | 9,600.00 | 9,660.00 | 9,250.00 | 9,370.00 | 9,370.00 | 158,748 |
| Nov 7, 2024 | 9,690.00 | 9,690.00 | 9,440.00 | 9,580.00 | 9,580.00 | 166,430 |
| Nov 6, 2024 | 9,660.00 | 9,970.00 | 9,520.00 | 9,790.00 | 9,790.00 | 392,861 |
| Nov 5, 2024 | 9,560.00 | 9,780.00 | 9,470.00 | 9,570.00 | 9,570.00 | 269,502 |
| Nov 4, 2024 | 9,790.00 | 10,600.00 | 9,600.00 | 9,630.00 | 9,630.00 | 1,886,250 |
| Nov 1, 2024 | 9,330.00 | 9,420.00 | 9,160.00 | 9,160.00 | 9,160.00 | 98,302 |
| Oct 31, 2024 | 9,540.00 | 9,540.00 | 9,190.00 | 9,520.00 | 9,520.00 | 192,836 |
| Oct 30, 2024 | 9,190.00 | 9,610.00 | 9,150.00 | 9,560.00 | 9,560.00 | 508,219 |
| Oct 29, 2024 | 8,990.00 | 9,120.00 | 8,960.00 | 9,100.00 | 9,100.00 | 124,670 |
| Oct 28, 2024 | 8,840.00 | 8,960.00 | 8,840.00 | 8,940.00 | 8,940.00 | 64,569 |
| Oct 25, 2024 | 8,830.00 | 8,870.00 | 8,800.00 | 8,840.00 | 8,840.00 | 58,468 |
| Oct 24, 2024 | 8,860.00 | 8,870.00 | 8,760.00 | 8,820.00 | 8,820.00 | 31,081 |
| Oct 23, 2024 | 8,850.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,860.00 | 43,413 |
| Oct 22, 2024 | 8,970.00 | 9,030.00 | 8,820.00 | 8,850.00 | 8,850.00 | 92,682 |
| Oct 21, 2024 | 8,850.00 | 9,070.00 | 8,800.00 | 9,050.00 | 9,050.00 | 136,830 |
| Oct 18, 2024 | 8,860.00 | 8,930.00 | 8,790.00 | 8,800.00 | 8,800.00 | 88,742 |
| Oct 17, 2024 | 8,900.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,850.00 | 100,033 |
| Oct 16, 2024 | 8,950.00 | 8,950.00 | 8,800.00 | 8,860.00 | 8,860.00 | 47,435 |
| Oct 15, 2024 | 9,010.00 | 9,010.00 | 8,850.00 | 8,890.00 | 8,890.00 | 63,691 |
| Oct 14, 2024 | 8,820.00 | 8,940.00 | 8,810.00 | 8,910.00 | 8,910.00 | 58,482 |
| Oct 11, 2024 | 8,920.00 | 9,010.00 | 8,880.00 | 8,880.00 | 8,880.00 | 74,074 |
| Oct 10, 2024 | 8,810.00 | 9,080.00 | 8,800.00 | 8,980.00 | 8,980.00 | 160,237 |
| Oct 8, 2024 | 8,820.00 | 8,830.00 | 8,710.00 | 8,750.00 | 8,750.00 | 81,336 |
| Oct 7, 2024 | 8,890.00 | 8,890.00 | 8,710.00 | 8,820.00 | 8,820.00 | 84,758 |
| Oct 4, 2024 | 8,850.00 | 8,920.00 | 8,810.00 | 8,850.00 | 8,850.00 | 83,707 |
| Oct 2, 2024 | 8,880.00 | 8,990.00 | 8,850.00 | 8,950.00 | 8,950.00 | 55,214 |
| Sep 30, 2024 | 9,320.00 | 9,320.00 | 8,970.00 | 9,010.00 | 9,010.00 | 137,043 |
| Sep 27, 2024 | 9,260.00 | 9,360.00 | 9,230.00 | 9,240.00 | 9,240.00 | 189,360 |
| Sep 26, 2024 | 9,000.00 | 9,110.00 | 8,970.00 | 9,100.00 | 9,100.00 | 70,937 |
| Sep 25, 2024 | 8,880.00 | 9,140.00 | 8,880.00 | 8,990.00 | 8,990.00 | 98,481 |
| Sep 24, 2024 | 8,980.00 | 8,990.00 | 8,860.00 | 8,940.00 | 8,940.00 | 72,163 |
| Sep 23, 2024 | 9,080.00 | 9,080.00 | 8,950.00 | 8,960.00 | 8,960.00 | 118,221 |
| Sep 20, 2024 | 9,120.00 | 9,170.00 | 8,970.00 | 9,120.00 | 9,120.00 | 171,373 |
| Sep 19, 2024 | 9,150.00 | 9,200.00 | 9,020.00 | 9,090.00 | 9,090.00 | 91,569 |
| Sep 13, 2024 | 9,160.00 | 9,160.00 | 8,960.00 | 9,020.00 | 9,020.00 | 57,939 |
| Sep 12, 2024 | 9,040.00 | 9,130.00 | 9,010.00 | 9,050.00 | 9,050.00 | 63,432 |
| Sep 11, 2024 | 9,080.00 | 9,350.00 | 8,970.00 | 8,980.00 | 8,980.00 | 126,413 |
| Sep 10, 2024 | 8,880.00 | 9,060.00 | 8,840.00 | 8,950.00 | 8,950.00 | 111,178 |
| Sep 9, 2024 | 8,920.00 | 8,920.00 | 8,710.00 | 8,880.00 | 8,880.00 | 88,645 |
| Sep 6, 2024 | 9,160.00 | 9,160.00 | 8,850.00 | 8,960.00 | 8,960.00 | 100,057 |
| Sep 5, 2024 | 8,850.00 | 9,260.00 | 8,850.00 | 9,040.00 | 9,040.00 | 131,875 |
| Sep 4, 2024 | 8,970.00 | 9,000.00 | 8,810.00 | 8,850.00 | 8,850.00 | 160,653 |
| Sep 3, 2024 | 9,320.00 | 9,380.00 | 9,110.00 | 9,120.00 | 9,120.00 | 100,604 |
| Sep 2, 2024 | 9,510.00 | 9,510.00 | 9,350.00 | 9,400.00 | 9,400.00 | 57,941 |
| Aug 30, 2024 | 9,540.00 | 9,540.00 | 9,370.00 | 9,490.00 | 9,490.00 | 66,311 |
| Aug 29, 2024 | 9,450.00 | 9,500.00 | 9,350.00 | 9,470.00 | 9,470.00 | 70,791 |
| Aug 28, 2024 | 9,490.00 | 9,500.00 | 9,350.00 | 9,450.00 | 9,450.00 | 70,328 |
| Aug 27, 2024 | 9,600.00 | 9,600.00 | 9,320.00 | 9,490.00 | 9,490.00 | 111,024 |
| Aug 26, 2024 | 9,010.00 | 9,530.00 | 9,000.00 | 9,470.00 | 9,470.00 | 295,587 |
| Aug 23, 2024 | 8,980.00 | 9,100.00 | 8,810.00 | 8,990.00 | 8,990.00 | 52,613 |
| Aug 22, 2024 | 9,180.00 | 9,220.00 | 8,960.00 | 8,980.00 | 8,980.00 | 90,678 |
| Aug 21, 2024 | 8,920.00 | 9,280.00 | 8,800.00 | 9,190.00 | 9,190.00 | 207,443 |
| Aug 20, 2024 | 8,540.00 | 8,970.00 | 8,540.00 | 8,930.00 | 8,930.00 | 193,060 |
| Aug 19, 2024 | 8,700.00 | 8,720.00 | 8,550.00 | 8,550.00 | 8,550.00 | 106,860 |
| Aug 16, 2024 | 8,670.00 | 8,730.00 | 8,620.00 | 8,690.00 | 8,690.00 | 95,996 |
| Aug 14, 2024 | 8,700.00 | 8,750.00 | 8,530.00 | 8,650.00 | 8,650.00 | 142,639 |
| Aug 13, 2024 | 8,780.00 | 8,780.00 | 8,540.00 | 8,600.00 | 8,600.00 | 149,506 |
| Aug 12, 2024 | 8,710.00 | 8,820.00 | 8,660.00 | 8,730.00 | 8,730.00 | 83,868 |
| Aug 9, 2024 | 8,840.00 | 8,840.00 | 8,620.00 | 8,700.00 | 8,700.00 | 137,245 |
| Aug 8, 2024 | 8,770.00 | 8,790.00 | 8,590.00 | 8,710.00 | 8,710.00 | 110,318 |
| Aug 7, 2024 | 8,880.00 | 8,880.00 | 8,600.00 | 8,790.00 | 8,790.00 | 278,234 |
| Aug 6, 2024 | 8,470.00 | 9,190.00 | 8,470.00 | 8,880.00 | 8,880.00 | 267,012 |
| Aug 5, 2024 | 9,460.00 | 9,460.00 | 8,300.00 | 8,770.00 | 8,770.00 | 419,316 |
| Aug 2, 2024 | 9,600.00 | 9,680.00 | 9,470.00 | 9,490.00 | 9,490.00 | 133,110 |
| Aug 1, 2024 | 9,700.00 | 9,730.00 | 9,600.00 | 9,710.00 | 9,710.00 | 86,960 |
| Jul 31, 2024 | 9,660.00 | 9,730.00 | 9,600.00 | 9,610.00 | 9,610.00 | 85,721 |
| Jul 30, 2024 | 9,830.00 | 9,890.00 | 9,600.00 | 9,660.00 | 9,660.00 | 198,393 |
| Jul 29, 2024 | 9,830.00 | 9,890.00 | 9,800.00 | 9,830.00 | 9,830.00 | 60,805 |
| Jul 26, 2024 | 9,860.00 | 9,950.00 | 9,830.00 | 9,830.00 | 9,830.00 | 87,032 |
| Jul 25, 2024 | 9,930.00 | 10,070.00 | 9,820.00 | 9,860.00 | 9,860.00 | 153,375 |
| Jul 24, 2024 | 9,990.00 | 10,010.00 | 9,940.00 | 9,940.00 | 9,940.00 | 68,454 |
| Jul 23, 2024 | 9,960.00 | 10,030.00 | 9,940.00 | 9,990.00 | 9,990.00 | 47,776 |
| Jul 22, 2024 | 9,990.00 | 10,030.00 | 9,940.00 | 9,950.00 | 9,950.00 | 91,855 |
| Jul 19, 2024 | 10,120.00 | 10,120.00 | 9,980.00 | 10,010.00 | 10,010.00 | 94,108 |
| Jul 18, 2024 | 9,980.00 | 10,110.00 | 9,810.00 | 10,110.00 | 10,110.00 | 192,047 |
| Jul 17, 2024 | 10,100.00 | 10,110.00 | 10,000.00 | 10,020.00 | 10,020.00 | 99,932 |
| Jul 16, 2024 | 10,070.00 | 10,070.00 | 9,980.00 | 10,010.00 | 10,010.00 | 81,461 |
| Jul 15, 2024 | 10,080.00 | 10,100.00 | 10,020.00 | 10,070.00 | 10,070.00 | 69,192 |
| Jul 12, 2024 | 10,020.00 | 10,130.00 | 9,980.00 | 10,080.00 | 10,080.00 | 92,553 |
| Jul 11, 2024 | 10,040.00 | 10,040.00 | 9,970.00 | 9,980.00 | 9,980.00 | 119,116 |
| Jul 10, 2024 | 10,030.00 | 10,060.00 | 9,990.00 | 10,000.00 | 10,000.00 | 120,629 |
| Jul 9, 2024 | 10,050.00 | 10,080.00 | 10,000.00 | 10,050.00 | 10,050.00 | 78,219 |
| Jul 8, 2024 | 10,060.00 | 10,110.00 | 9,980.00 | 10,000.00 | 10,000.00 | 219,092 |
| Jul 5, 2024 | 10,060.00 | 10,120.00 | 9,990.00 | 10,060.00 | 10,060.00 | 100,828 |
| Jul 4, 2024 | 10,180.00 | 10,180.00 | 10,020.00 | 10,060.00 | 10,060.00 | 87,901 |
| Jul 3, 2024 | 10,240.00 | 10,330.00 | 10,070.00 | 10,100.00 | 10,100.00 | 142,082 |
| Jul 2, 2024 | 10,400.00 | 10,450.00 | 10,220.00 | 10,240.00 | 10,240.00 | 136,133 |
| Jul 1, 2024 | 10,390.00 | 10,590.00 | 10,310.00 | 10,420.00 | 10,420.00 | 168,605 |
| Jun 28, 2024 | 10,310.00 | 10,440.00 | 10,300.00 | 10,300.00 | 10,300.00 | 95,520 |
| Jun 27, 2024 | 10,410.00 | 10,470.00 | 10,270.00 | 10,300.00 | 10,300.00 | 174,444 |
| Jun 26, 2024 | 10,590.00 | 10,590.00 | 10,380.00 | 10,410.00 | 10,410.00 | 134,361 |
| Jun 25, 2024 | 10,480.00 | 10,600.00 | 10,410.00 | 10,570.00 | 10,570.00 | 111,416 |
| Jun 24, 2024 | 10,630.00 | 10,630.00 | 10,460.00 | 10,480.00 | 10,480.00 | 141,058 |
| Jun 21, 2024 | 10,640.00 | 10,680.00 | 10,550.00 | 10,640.00 | 10,640.00 | 96,994 |
| Jun 20, 2024 | 10,610.00 | 10,650.00 | 10,550.00 | 10,640.00 | 10,640.00 | 81,690 |
| Jun 19, 2024 | 10,590.00 | 10,630.00 | 10,540.00 | 10,620.00 | 10,620.00 | 101,680 |
| Jun 18, 2024 | 10,620.00 | 10,650.00 | 10,530.00 | 10,590.00 | 10,590.00 | 91,433 |
| Jun 17, 2024 | 10,650.00 | 10,720.00 | 10,600.00 | 10,620.00 | 10,620.00 | 137,305 |
| Jun 14, 2024 | 10,730.00 | 10,800.00 | 10,690.00 | 10,720.00 | 10,720.00 | 144,418 |
| Jun 13, 2024 | 10,790.00 | 10,900.00 | 10,770.00 | 10,810.00 | 10,810.00 | 119,410 |
| Jun 12, 2024 | 10,850.00 | 10,900.00 | 10,770.00 | 10,830.00 | 10,830.00 | 115,625 |
| Jun 11, 2024 | 11,050.00 | 11,080.00 | 10,820.00 | 10,840.00 | 10,840.00 | 150,117 |
| Jun 10, 2024 | 11,000.00 | 11,030.00 | 10,900.00 | 11,020.00 | 11,020.00 | 118,388 |
| Jun 7, 2024 | 10,900.00 | 11,070.00 | 10,860.00 | 11,010.00 | 11,010.00 | 143,649 |
| Jun 5, 2024 | 11,050.00 | 11,050.00 | 10,860.00 | 10,900.00 | 10,900.00 | 147,647 |
| Jun 4, 2024 | 10,970.00 | 11,140.00 | 10,850.00 | 11,020.00 | 11,020.00 | 167,593 |
| Jun 3, 2024 | 10,840.00 | 10,980.00 | 10,810.00 | 10,910.00 | 10,910.00 | 121,986 |
| May 31, 2024 | 10,640.00 | 10,840.00 | 10,630.00 | 10,840.00 | 10,840.00 | 91,242 |
| May 30, 2024 | 10,760.00 | 10,760.00 | 10,580.00 | 10,650.00 | 10,650.00 | 59,512 |
| May 29, 2024 | 10,920.00 | 10,920.00 | 10,720.00 | 10,760.00 | 10,760.00 | 141,986 |
| May 28, 2024 | 10,950.00 | 10,970.00 | 10,860.00 | 10,940.00 | 10,940.00 | 58,119 |
| May 27, 2024 | 10,970.00 | 10,980.00 | 10,830.00 | 10,950.00 | 10,950.00 | 103,024 |
| May 24, 2024 | 10,940.00 | 10,940.00 | 10,760.00 | 10,850.00 | 10,850.00 | 125,182 |
| May 23, 2024 | 10,870.00 | 10,990.00 | 10,790.00 | 10,930.00 | 10,930.00 | 59,581 |
| May 22, 2024 | 10,920.00 | 10,930.00 | 10,810.00 | 10,870.00 | 10,870.00 | 86,177 |
| May 21, 2024 | 11,000.00 | 11,000.00 | 10,900.00 | 10,930.00 | 10,930.00 | 78,115 |
| May 20, 2024 | 11,020.00 | 11,130.00 | 10,880.00 | 11,000.00 | 11,000.00 | 78,729 |
| May 17, 2024 | 11,080.00 | 11,100.00 | 11,000.00 | 11,020.00 | 11,020.00 | 91,710 |
| May 16, 2024 | 11,170.00 | 11,240.00 | 11,070.00 | 11,100.00 | 11,100.00 | 150,491 |
| May 14, 2024 | 11,250.00 | 11,250.00 | 11,100.00 | 11,170.00 | 11,170.00 | 134,004 |
| May 13, 2024 | 11,170.00 | 11,490.00 | 11,140.00 | 11,230.00 | 11,230.00 | 389,408 |
| May 10, 2024 | 11,230.00 | 11,230.00 | 11,050.00 | 11,090.00 | 11,090.00 | 207,083 |
| May 9, 2024 | 11,240.00 | 11,270.00 | 11,100.00 | 11,160.00 | 11,160.00 | 184,231 |
| May 8, 2024 | 11,400.00 | 11,450.00 | 11,010.00 | 11,140.00 | 11,140.00 | 297,219 |
| May 7, 2024 | 11,320.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 166,804 |
| May 3, 2024 | 11,320.00 | 11,320.00 | 11,100.00 | 11,270.00 | 11,270.00 | 138,928 |
| May 2, 2024 | 11,210.00 | 11,490.00 | 11,210.00 | 11,320.00 | 11,320.00 | 271,450 |
| Apr 30, 2024 | 11,220.00 | 11,310.00 | 11,070.00 | 11,180.00 | 11,180.00 | 171,141 |
| Apr 29, 2024 | 10,840.00 | 11,120.00 | 10,750.00 | 11,120.00 | 11,120.00 | 117,939 |