KOSDAQ - Delayed Quote KRW
ABOV Semiconductor Co., Ltd. (102120.KQ)
10,130.00
+110.00
+(1.10%)
At close: May 2 at 3:30:15 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 2, 2025 | 10,080.00 | 10,280.00 | 9,980.00 | 10,130.00 | 10,130.00 | 64,158 |
| Apr 30, 2025 | 10,260.00 | 10,320.00 | 9,980.00 | 10,020.00 | 10,020.00 | 116,732 |
| Apr 29, 2025 | 10,380.00 | 10,480.00 | 10,220.00 | 10,280.00 | 10,280.00 | 98,160 |
| Apr 28, 2025 | 10,730.00 | 10,730.00 | 10,310.00 | 10,350.00 | 10,350.00 | 149,603 |
| Apr 25, 2025 | 10,440.00 | 10,590.00 | 10,220.00 | 10,520.00 | 10,520.00 | 228,885 |
| Apr 24, 2025 | 10,740.00 | 10,740.00 | 10,190.00 | 10,200.00 | 10,200.00 | 194,123 |
| Apr 23, 2025 | 10,350.00 | 10,400.00 | 10,170.00 | 10,390.00 | 10,390.00 | 154,229 |
| Apr 22, 2025 | 9,850.00 | 10,110.00 | 9,850.00 | 10,020.00 | 10,020.00 | 82,796 |
| Apr 21, 2025 | 9,960.00 | 10,360.00 | 9,960.00 | 10,030.00 | 10,030.00 | 110,713 |
| Apr 18, 2025 | 10,100.00 | 10,170.00 | 9,900.00 | 10,050.00 | 10,050.00 | 99,031 |
| Apr 17, 2025 | 9,720.00 | 10,180.00 | 9,720.00 | 10,170.00 | 10,170.00 | 111,730 |
| Apr 16, 2025 | 10,040.00 | 10,160.00 | 9,860.00 | 9,890.00 | 9,890.00 | 178,854 |
| Apr 15, 2025 | 10,040.00 | 10,310.00 | 9,950.00 | 10,170.00 | 10,170.00 | 216,659 |
| Apr 14, 2025 | 9,970.00 | 10,900.00 | 9,790.00 | 10,030.00 | 10,030.00 | 660,918 |
| Apr 11, 2025 | 9,210.00 | 9,630.00 | 9,190.00 | 9,630.00 | 9,630.00 | 153,253 |
| Apr 10, 2025 | 9,810.00 | 9,990.00 | 9,370.00 | 9,500.00 | 9,500.00 | 397,553 |
| Apr 9, 2025 | 8,640.00 | 9,010.00 | 8,620.00 | 8,800.00 | 8,800.00 | 176,503 |
| Apr 8, 2025 | 9,280.00 | 9,380.00 | 8,720.00 | 8,940.00 | 8,940.00 | 178,984 |
| Apr 7, 2025 | 9,450.00 | 9,470.00 | 8,810.00 | 8,880.00 | 8,880.00 | 199,566 |
| Apr 4, 2025 | 9,490.00 | 10,040.00 | 9,430.00 | 9,760.00 | 9,760.00 | 202,441 |
| Apr 3, 2025 | 9,480.00 | 10,030.00 | 9,480.00 | 9,880.00 | 9,880.00 | 139,094 |
| Apr 2, 2025 | 10,370.00 | 10,550.00 | 9,910.00 | 9,990.00 | 9,990.00 | 220,662 |
| Apr 1, 2025 | 10,200.00 | 10,430.00 | 10,020.00 | 10,280.00 | 10,280.00 | 182,565 |
| Mar 31, 2025 | 10,200.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 181,299 |
| Mar 28, 2025 | 11,140.00 | 11,230.00 | 10,490.00 | 10,530.00 | 10,530.00 | 300,253 |
| Mar 27, 2025 | 11,600.00 | 11,750.00 | 11,200.00 | 11,230.00 | 11,230.00 | 312,648 |
| Mar 26, 2025 | 11,950.00 | 12,200.00 | 11,580.00 | 11,830.00 | 11,830.00 | 309,463 |
| Mar 25, 2025 | 12,960.00 | 13,160.00 | 11,965.00 | 11,980.00 | 11,980.00 | 631,299 |
| Mar 24, 2025 | 12,740.00 | 13,160.00 | 12,570.00 | 12,950.00 | 12,950.00 | 603,220 |
| Mar 21, 2025 | 13,620.00 | 14,300.00 | 12,750.00 | 12,780.00 | 12,780.00 | 5,907,265 |
| Mar 20, 2025 | 12,720.00 | 13,150.00 | 12,230.00 | 12,560.00 | 12,560.00 | 1,331,746 |
| Mar 19, 2025 | 12,180.00 | 12,820.00 | 12,150.00 | 12,430.00 | 12,430.00 | 461,390 |
| Mar 18, 2025 | 12,580.00 | 12,740.00 | 12,350.00 | 12,400.00 | 12,400.00 | 331,763 |
| Mar 17, 2025 | 12,570.00 | 12,770.00 | 12,390.00 | 12,450.00 | 12,450.00 | 496,404 |
| Mar 14, 2025 | 11,890.00 | 13,100.00 | 11,850.00 | 12,440.00 | 12,440.00 | 1,850,479 |
| Mar 13, 2025 | 12,520.00 | 12,750.00 | 11,800.00 | 11,810.00 | 11,810.00 | 528,200 |
| Mar 12, 2025 | 11,770.00 | 12,900.00 | 11,580.00 | 12,220.00 | 12,220.00 | 1,458,934 |
| Mar 11, 2025 | 11,110.00 | 11,650.00 | 11,100.00 | 11,570.00 | 11,570.00 | 281,160 |
| Mar 10, 2025 | 12,110.00 | 12,990.00 | 11,810.00 | 11,810.00 | 11,810.00 | 721,775 |
| Mar 7, 2025 | 11,600.00 | 12,750.00 | 11,430.00 | 12,280.00 | 12,280.00 | 1,088,002 |
| Mar 6, 2025 | 12,700.00 | 12,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 365,922 |
| Mar 5, 2025 | 12,270.00 | 12,680.00 | 12,110.00 | 12,480.00 | 12,480.00 | 474,521 |
| Mar 4, 2025 | 12,590.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 460,953 |
| Feb 28, 2025 | 12,500.00 | 13,300.00 | 12,210.00 | 13,140.00 | 13,140.00 | 694,637 |
| Feb 27, 2025 | 13,210.00 | 13,980.00 | 12,920.00 | 12,930.00 | 12,930.00 | 1,011,625 |
| Feb 26, 2025 | 13,220.00 | 13,460.00 | 12,930.00 | 12,990.00 | 12,990.00 | 430,319 |
| Feb 25, 2025 | 12,640.00 | 13,770.00 | 12,340.00 | 13,220.00 | 13,220.00 | 1,281,445 |
| Feb 24, 2025 | 12,690.00 | 13,000.00 | 12,420.00 | 12,750.00 | 12,750.00 | 523,187 |
| Feb 21, 2025 | 13,110.00 | 13,850.00 | 13,070.00 | 13,080.00 | 13,080.00 | 576,846 |
| Feb 20, 2025 | 14,620.00 | 14,630.00 | 13,180.00 | 13,400.00 | 13,400.00 | 1,331,792 |
| Feb 19, 2025 | 14,180.00 | 14,600.00 | 14,180.00 | 14,570.00 | 14,570.00 | 498,964 |
| Feb 18, 2025 | 14,010.00 | 14,430.00 | 14,010.00 | 14,200.00 | 14,200.00 | 444,542 |
| Feb 17, 2025 | 13,950.00 | 13,950.00 | 13,690.00 | 13,820.00 | 13,820.00 | 507,388 |
| Feb 14, 2025 | 15,150.00 | 16,000.00 | 13,710.00 | 13,740.00 | 13,740.00 | 10,620,120 |
| Feb 13, 2025 | 12,320.00 | 14,020.00 | 11,910.00 | 13,030.00 | 13,030.00 | 8,478,123 |
| Feb 12, 2025 | 13,180.00 | 13,220.00 | 12,300.00 | 12,450.00 | 12,450.00 | 1,326,118 |
| Feb 11, 2025 | 13,150.00 | 13,670.00 | 12,990.00 | 13,050.00 | 13,050.00 | 2,032,350 |
| Feb 10, 2025 | 12,800.00 | 14,170.00 | 12,540.00 | 13,260.00 | 13,260.00 | 9,527,735 |
| Feb 7, 2025 | 10,060.00 | 12,930.00 | 9,860.00 | 12,930.00 | 12,930.00 | 14,146,930 |
| Feb 6, 2025 | 10,130.00 | 10,220.00 | 9,730.00 | 9,950.00 | 9,950.00 | 1,526,381 |
| Feb 5, 2025 | 8,700.00 | 10,540.00 | 8,660.00 | 10,000.00 | 10,000.00 | 6,942,235 |
| Feb 4, 2025 | 8,510.00 | 9,140.00 | 8,430.00 | 8,620.00 | 8,620.00 | 860,341 |
| Feb 3, 2025 | 8,150.00 | 9,680.00 | 7,550.00 | 8,340.00 | 8,340.00 | 2,670,639 |
| Jan 31, 2025 | 8,600.00 | 8,760.00 | 8,330.00 | 8,340.00 | 8,340.00 | 393,124 |
| Jan 24, 2025 | 9,030.00 | 9,180.00 | 8,820.00 | 8,910.00 | 8,910.00 | 323,570 |
| Jan 23, 2025 | 9,310.00 | 9,690.00 | 9,010.00 | 9,030.00 | 9,030.00 | 1,218,445 |
| Jan 22, 2025 | 9,100.00 | 9,230.00 | 8,880.00 | 9,150.00 | 9,150.00 | 267,602 |
| Jan 21, 2025 | 9,220.00 | 9,370.00 | 8,960.00 | 8,980.00 | 8,980.00 | 535,350 |
| Jan 20, 2025 | 8,700.00 | 9,900.00 | 8,560.00 | 9,370.00 | 9,370.00 | 3,034,057 |
| Jan 17, 2025 | 8,580.00 | 8,690.00 | 8,400.00 | 8,530.00 | 8,530.00 | 81,457 |
| Jan 16, 2025 | 8,530.00 | 8,800.00 | 8,530.00 | 8,620.00 | 8,620.00 | 104,724 |
| Jan 15, 2025 | 8,380.00 | 8,700.00 | 8,350.00 | 8,380.00 | 8,380.00 | 98,679 |
| Jan 14, 2025 | 8,300.00 | 8,570.00 | 8,300.00 | 8,440.00 | 8,440.00 | 80,621 |
| Jan 13, 2025 | 8,490.00 | 8,570.00 | 8,270.00 | 8,290.00 | 8,290.00 | 110,735 |
| Jan 10, 2025 | 8,700.00 | 8,770.00 | 8,570.00 | 8,570.00 | 8,570.00 | 85,644 |
| Jan 9, 2025 | 8,840.00 | 9,520.00 | 8,590.00 | 8,690.00 | 8,690.00 | 373,387 |
| Jan 8, 2025 | 8,430.00 | 8,920.00 | 8,290.00 | 8,850.00 | 8,850.00 | 190,963 |
| Jan 7, 2025 | 8,770.00 | 9,120.00 | 8,460.00 | 8,580.00 | 8,580.00 | 321,375 |
| Jan 6, 2025 | 8,270.00 | 8,600.00 | 8,210.00 | 8,560.00 | 8,560.00 | 231,066 |
| Jan 3, 2025 | 7,800.00 | 8,180.00 | 7,700.00 | 8,150.00 | 8,150.00 | 187,235 |
| Jan 2, 2025 | 7,510.00 | 7,710.00 | 7,390.00 | 7,710.00 | 7,710.00 | 62,738 |
| Dec 30, 2024 | 7,500.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,570.00 | 51,558 |
| Dec 27, 2024 | 7,540.00 | 7,830.00 | 7,500.00 | 7,530.00 | 7,530.00 | 68,487 |
| Dec 26, 2024 | 7,900.00 | 7,990.00 | 7,630.00 | 7,680.00 | 7,680.00 | 53,225 |
| Dec 24, 2024 | 8,010.00 | 8,140.00 | 7,810.00 | 7,850.00 | 7,850.00 | 44,912 |
| Dec 23, 2024 | 7,740.00 | 8,130.00 | 7,740.00 | 7,910.00 | 7,910.00 | 93,662 |
| Dec 20, 2024 | 7,910.00 | 8,180.00 | 7,550.00 | 7,650.00 | 7,650.00 | 111,421 |
| Dec 19, 2024 | 7,950.00 | 8,120.00 | 7,850.00 | 7,950.00 | 7,950.00 | 69,056 |
| Dec 18, 2024 | 8,200.00 | 8,240.00 | 7,970.00 | 8,170.00 | 8,170.00 | 120,068 |
| Dec 17, 2024 | 8,060.00 | 8,220.00 | 7,950.00 | 8,200.00 | 8,200.00 | 148,299 |
| Dec 16, 2024 | 8,020.00 | 8,040.00 | 7,870.00 | 7,910.00 | 7,910.00 | 101,648 |
| Dec 13, 2024 | 7,710.00 | 7,860.00 | 7,650.00 | 7,830.00 | 7,830.00 | 91,989 |
| Dec 12, 2024 | 7,500.00 | 7,800.00 | 7,500.00 | 7,760.00 | 7,760.00 | 151,928 |
| Dec 11, 2024 | 6,920.00 | 7,570.00 | 6,920.00 | 7,500.00 | 7,500.00 | 153,782 |
| Dec 10, 2024 | 6,520.00 | 7,050.00 | 6,520.00 | 7,050.00 | 7,050.00 | 144,810 |
| Dec 9, 2024 | 6,720.00 | 6,940.00 | 6,500.00 | 6,510.00 | 6,510.00 | 201,853 |
| Dec 6, 2024 | 7,310.00 | 7,390.00 | 6,690.00 | 7,030.00 | 7,030.00 | 247,322 |
| Dec 5, 2024 | 7,540.00 | 7,550.00 | 7,260.00 | 7,390.00 | 7,390.00 | 127,497 |
| Dec 4, 2024 | 7,510.00 | 7,710.00 | 7,320.00 | 7,390.00 | 7,390.00 | 124,967 |
| Dec 3, 2024 | 7,550.00 | 7,840.00 | 7,550.00 | 7,750.00 | 7,750.00 | 97,580 |
| Dec 2, 2024 | 7,840.00 | 7,990.00 | 7,600.00 | 7,640.00 | 7,640.00 | 128,184 |
| Nov 29, 2024 | 8,090.00 | 8,130.00 | 7,720.00 | 7,790.00 | 7,790.00 | 99,552 |
| Nov 28, 2024 | 8,190.00 | 8,200.00 | 8,030.00 | 8,080.00 | 8,080.00 | 61,345 |
| Nov 27, 2024 | 8,450.00 | 8,480.00 | 8,140.00 | 8,170.00 | 8,170.00 | 96,828 |
| Nov 26, 2024 | 8,480.00 | 8,560.00 | 8,360.00 | 8,470.00 | 8,470.00 | 73,229 |
| Nov 25, 2024 | 8,240.00 | 8,510.00 | 8,240.00 | 8,480.00 | 8,480.00 | 83,132 |
| Nov 22, 2024 | 8,140.00 | 8,400.00 | 8,110.00 | 8,190.00 | 8,190.00 | 85,416 |
| Nov 21, 2024 | 8,020.00 | 8,240.00 | 8,020.00 | 8,070.00 | 8,070.00 | 88,261 |
| Nov 20, 2024 | 8,150.00 | 8,280.00 | 8,060.00 | 8,100.00 | 8,100.00 | 54,837 |
| Nov 19, 2024 | 8,280.00 | 8,380.00 | 8,060.00 | 8,110.00 | 8,110.00 | 88,642 |
| Nov 18, 2024 | 8,320.00 | 8,560.00 | 8,150.00 | 8,350.00 | 8,350.00 | 84,394 |
| Nov 15, 2024 | 7,950.00 | 8,400.00 | 7,950.00 | 8,320.00 | 8,320.00 | 162,848 |
| Nov 14, 2024 | 8,360.00 | 8,530.00 | 8,060.00 | 8,070.00 | 8,070.00 | 124,317 |
| Nov 13, 2024 | 8,520.00 | 8,650.00 | 8,310.00 | 8,360.00 | 8,360.00 | 170,357 |
| Nov 12, 2024 | 8,900.00 | 8,990.00 | 8,560.00 | 8,600.00 | 8,600.00 | 164,868 |
| Nov 11, 2024 | 9,460.00 | 9,550.00 | 8,930.00 | 8,960.00 | 8,960.00 | 183,188 |
| Nov 8, 2024 | 9,600.00 | 9,900.00 | 9,510.00 | 9,550.00 | 9,550.00 | 70,067 |
| Nov 7, 2024 | 9,600.00 | 9,800.00 | 9,440.00 | 9,490.00 | 9,490.00 | 126,810 |
| Nov 6, 2024 | 9,990.00 | 10,190.00 | 9,660.00 | 9,690.00 | 9,690.00 | 117,005 |
| Nov 5, 2024 | 9,760.00 | 10,200.00 | 9,700.00 | 9,920.00 | 9,920.00 | 179,800 |
| Nov 4, 2024 | 9,480.00 | 9,870.00 | 9,460.00 | 9,770.00 | 9,770.00 | 123,413 |
| Nov 1, 2024 | 9,700.00 | 9,700.00 | 9,370.00 | 9,370.00 | 9,370.00 | 108,554 |
| Oct 31, 2024 | 9,670.00 | 10,070.00 | 9,490.00 | 9,810.00 | 9,810.00 | 153,560 |
| Oct 30, 2024 | 9,940.00 | 10,100.00 | 9,720.00 | 9,740.00 | 9,740.00 | 68,766 |
| Oct 29, 2024 | 9,830.00 | 9,910.00 | 9,600.00 | 9,860.00 | 9,860.00 | 109,625 |
| Oct 28, 2024 | 9,650.00 | 9,950.00 | 9,640.00 | 9,920.00 | 9,920.00 | 115,140 |
| Oct 25, 2024 | 9,730.00 | 9,840.00 | 9,530.00 | 9,630.00 | 9,630.00 | 109,084 |
| Oct 24, 2024 | 9,870.00 | 9,980.00 | 9,680.00 | 9,690.00 | 9,690.00 | 133,969 |
| Oct 23, 2024 | 9,850.00 | 10,200.00 | 9,620.00 | 10,070.00 | 10,070.00 | 136,062 |
| Oct 22, 2024 | 10,200.00 | 10,200.00 | 9,800.00 | 9,850.00 | 9,850.00 | 126,391 |
| Oct 21, 2024 | 9,890.00 | 10,270.00 | 9,800.00 | 10,160.00 | 10,160.00 | 104,477 |
| Oct 18, 2024 | 10,590.00 | 10,590.00 | 9,960.00 | 9,970.00 | 9,970.00 | 238,976 |
| Oct 17, 2024 | 10,620.00 | 10,690.00 | 10,300.00 | 10,590.00 | 10,590.00 | 146,406 |
| Oct 16, 2024 | 10,680.00 | 10,750.00 | 10,500.00 | 10,520.00 | 10,520.00 | 151,381 |
| Oct 15, 2024 | 11,180.00 | 11,690.00 | 10,890.00 | 10,970.00 | 10,970.00 | 282,825 |
| Oct 14, 2024 | 10,780.00 | 11,220.00 | 10,780.00 | 10,980.00 | 10,980.00 | 150,358 |
| Oct 11, 2024 | 10,900.00 | 11,220.00 | 10,790.00 | 10,830.00 | 10,830.00 | 143,213 |
| Oct 10, 2024 | 11,210.00 | 11,310.00 | 10,810.00 | 10,810.00 | 10,810.00 | 143,506 |
| Oct 8, 2024 | 11,260.00 | 11,480.00 | 11,000.00 | 11,090.00 | 11,090.00 | 104,343 |
| Oct 7, 2024 | 11,220.00 | 11,460.00 | 11,000.00 | 11,360.00 | 11,360.00 | 144,075 |
| Oct 4, 2024 | 10,870.00 | 11,300.00 | 10,850.00 | 11,040.00 | 11,040.00 | 135,418 |
| Oct 2, 2024 | 10,850.00 | 11,060.00 | 10,660.00 | 10,870.00 | 10,870.00 | 137,964 |
| Sep 30, 2024 | 11,490.00 | 11,490.00 | 11,110.00 | 11,120.00 | 11,120.00 | 161,664 |
| Sep 27, 2024 | 11,800.00 | 12,080.00 | 11,550.00 | 11,620.00 | 11,620.00 | 265,416 |
| Sep 26, 2024 | 11,310.00 | 11,860.00 | 11,210.00 | 11,600.00 | 11,600.00 | 467,459 |
| Sep 25, 2024 | 11,120.00 | 11,230.00 | 10,900.00 | 10,930.00 | 10,930.00 | 146,092 |
| Sep 24, 2024 | 10,760.00 | 10,950.00 | 10,670.00 | 10,940.00 | 10,940.00 | 114,847 |
| Sep 23, 2024 | 10,650.00 | 11,020.00 | 10,540.00 | 10,760.00 | 10,760.00 | 119,359 |
| Sep 20, 2024 | 10,950.00 | 11,160.00 | 10,710.00 | 10,730.00 | 10,730.00 | 130,141 |
| Sep 19, 2024 | 10,900.00 | 11,000.00 | 10,430.00 | 10,630.00 | 10,630.00 | 131,995 |
| Sep 13, 2024 | 11,230.00 | 11,240.00 | 10,810.00 | 11,000.00 | 11,000.00 | 110,899 |
| Sep 12, 2024 | 10,990.00 | 11,680.00 | 10,910.00 | 11,170.00 | 11,170.00 | 412,771 |
| Sep 11, 2024 | 10,590.00 | 10,780.00 | 10,380.00 | 10,520.00 | 10,520.00 | 106,845 |
| Sep 10, 2024 | 10,850.00 | 10,990.00 | 10,500.00 | 10,580.00 | 10,580.00 | 112,847 |
| Sep 9, 2024 | 10,260.00 | 10,910.00 | 10,250.00 | 10,740.00 | 10,740.00 | 139,937 |
| Sep 6, 2024 | 11,030.00 | 11,120.00 | 10,550.00 | 10,680.00 | 10,680.00 | 169,912 |
| Sep 5, 2024 | 11,510.00 | 11,730.00 | 11,050.00 | 11,080.00 | 11,080.00 | 202,960 |
| Sep 4, 2024 | 11,230.00 | 11,560.00 | 11,230.00 | 11,510.00 | 11,510.00 | 188,714 |
| Sep 3, 2024 | 12,460.00 | 12,480.00 | 12,060.00 | 12,060.00 | 12,060.00 | 163,597 |
| Sep 2, 2024 | 12,410.00 | 12,890.00 | 12,140.00 | 12,460.00 | 12,460.00 | 234,920 |
| Aug 30, 2024 | 12,120.00 | 12,390.00 | 12,120.00 | 12,330.00 | 12,330.00 | 121,518 |
| Aug 29, 2024 | 12,450.00 | 12,510.00 | 12,180.00 | 12,190.00 | 12,190.00 | 174,507 |
| Aug 28, 2024 | 12,700.00 | 12,940.00 | 12,380.00 | 12,930.00 | 12,930.00 | 216,276 |
| Aug 27, 2024 | 12,710.00 | 12,830.00 | 12,500.00 | 12,680.00 | 12,680.00 | 125,844 |
| Aug 26, 2024 | 13,550.00 | 13,570.00 | 12,850.00 | 12,850.00 | 12,850.00 | 189,427 |
| Aug 23, 2024 | 13,420.00 | 13,430.00 | 13,150.00 | 13,350.00 | 13,350.00 | 179,981 |
| Aug 22, 2024 | 14,140.00 | 14,140.00 | 13,440.00 | 13,610.00 | 13,610.00 | 189,996 |
| Aug 21, 2024 | 13,900.00 | 14,030.00 | 13,710.00 | 13,980.00 | 13,980.00 | 202,419 |
| Aug 20, 2024 | 14,320.00 | 14,400.00 | 14,100.00 | 14,130.00 | 14,130.00 | 393,557 |
| Aug 19, 2024 | 14,020.00 | 14,400.00 | 13,580.00 | 13,800.00 | 13,800.00 | 554,291 |
| Aug 16, 2024 | 13,680.00 | 13,850.00 | 13,380.00 | 13,680.00 | 13,680.00 | 407,172 |
| Aug 14, 2024 | 13,770.00 | 13,770.00 | 13,080.00 | 13,160.00 | 13,160.00 | 372,622 |
| Aug 13, 2024 | 13,390.00 | 13,480.00 | 12,900.00 | 13,320.00 | 13,320.00 | 486,906 |
| Aug 12, 2024 | 12,300.00 | 13,720.00 | 12,290.00 | 13,310.00 | 13,310.00 | 1,324,612 |
| Aug 9, 2024 | 11,900.00 | 12,200.00 | 11,610.00 | 11,730.00 | 11,730.00 | 226,375 |
| Aug 8, 2024 | 11,500.00 | 11,660.00 | 11,250.00 | 11,440.00 | 11,440.00 | 176,192 |
| Aug 7, 2024 | 11,500.00 | 12,180.00 | 11,500.00 | 11,850.00 | 11,850.00 | 330,922 |
| Aug 6, 2024 | 10,570.00 | 11,890.00 | 10,560.00 | 11,600.00 | 11,600.00 | 738,445 |
| Aug 5, 2024 | 12,300.00 | 12,570.00 | 9,900.00 | 10,480.00 | 10,480.00 | 917,938 |
| Aug 2, 2024 | 13,610.00 | 13,720.00 | 13,200.00 | 13,220.00 | 13,220.00 | 342,853 |
| Aug 1, 2024 | 15,050.00 | 15,050.00 | 14,120.00 | 14,120.00 | 14,120.00 | 402,986 |
| Jul 31, 2024 | 13,700.00 | 14,490.00 | 13,600.00 | 14,400.00 | 14,400.00 | 335,867 |
| Jul 30, 2024 | 14,260.00 | 14,740.00 | 13,930.00 | 13,970.00 | 13,970.00 | 332,582 |
| Jul 29, 2024 | 14,490.00 | 14,580.00 | 14,100.00 | 14,400.00 | 14,400.00 | 372,928 |
| Jul 26, 2024 | 13,590.00 | 14,260.00 | 13,160.00 | 14,210.00 | 14,210.00 | 595,876 |
| Jul 25, 2024 | 13,880.00 | 14,280.00 | 13,510.00 | 13,590.00 | 13,590.00 | 452,335 |
| Jul 24, 2024 | 14,510.00 | 14,900.00 | 14,400.00 | 14,400.00 | 14,400.00 | 379,457 |
| Jul 23, 2024 | 15,190.00 | 15,490.00 | 14,720.00 | 14,750.00 | 14,750.00 | 407,771 |
| Jul 22, 2024 | 15,500.00 | 15,640.00 | 14,760.00 | 14,790.00 | 14,790.00 | 555,134 |
| Jul 19, 2024 | 15,900.00 | 16,360.00 | 15,540.00 | 15,760.00 | 15,760.00 | 378,571 |
| Jul 18, 2024 | 15,520.00 | 16,120.00 | 15,190.00 | 16,090.00 | 16,090.00 | 711,178 |
| Jul 17, 2024 | 17,450.00 | 17,640.00 | 16,520.00 | 16,520.00 | 16,520.00 | 709,572 |
| Jul 16, 2024 | 17,330.00 | 17,600.00 | 16,760.00 | 17,280.00 | 17,280.00 | 703,241 |
| Jul 15, 2024 | 17,100.00 | 17,700.00 | 16,930.00 | 17,420.00 | 17,420.00 | 1,067,353 |
| Jul 12, 2024 | 15,820.00 | 17,260.00 | 15,810.00 | 16,990.00 | 16,990.00 | 1,297,092 |
| Jul 11, 2024 | 16,490.00 | 17,110.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,078,261 |
| Jul 10, 2024 | 16,960.00 | 17,160.00 | 16,190.00 | 16,230.00 | 16,230.00 | 1,388,488 |
| Jul 9, 2024 | 18,500.00 | 18,570.00 | 16,830.00 | 17,110.00 | 17,110.00 | 2,170,710 |
| Jul 8, 2024 | 18,210.00 | 18,770.00 | 17,810.00 | 18,460.00 | 18,460.00 | 2,426,562 |
| Jul 5, 2024 | 18,100.00 | 18,110.00 | 17,400.00 | 17,720.00 | 17,720.00 | 1,661,383 |
| Jul 4, 2024 | 17,100.00 | 18,300.00 | 16,800.00 | 18,300.00 | 18,300.00 | 3,437,831 |
| Jul 3, 2024 | 17,050.00 | 17,150.00 | 16,360.00 | 16,580.00 | 16,580.00 | 928,792 |
| Jul 2, 2024 | 16,540.00 | 16,950.00 | 16,160.00 | 16,860.00 | 16,860.00 | 1,342,301 |
| Jul 1, 2024 | 16,470.00 | 17,210.00 | 16,200.00 | 16,760.00 | 16,760.00 | 3,267,441 |
| Jun 28, 2024 | 14,560.00 | 16,500.00 | 14,560.00 | 15,850.00 | 15,850.00 | 4,171,249 |
| Jun 27, 2024 | 15,150.00 | 15,200.00 | 14,560.00 | 14,560.00 | 14,560.00 | 375,598 |
| Jun 26, 2024 | 14,910.00 | 15,300.00 | 14,810.00 | 15,200.00 | 15,200.00 | 647,587 |
| Jun 25, 2024 | 13,950.00 | 14,980.00 | 13,820.00 | 14,800.00 | 14,800.00 | 546,524 |
| Jun 24, 2024 | 14,770.00 | 14,800.00 | 14,120.00 | 14,360.00 | 14,360.00 | 420,097 |
| Jun 21, 2024 | 14,910.00 | 15,400.00 | 14,770.00 | 14,910.00 | 14,910.00 | 1,144,631 |
| Jun 20, 2024 | 14,530.00 | 15,410.00 | 14,210.00 | 14,920.00 | 14,920.00 | 1,654,765 |
| Jun 19, 2024 | 14,950.00 | 15,540.00 | 14,360.00 | 14,580.00 | 14,580.00 | 2,661,598 |
| Jun 18, 2024 | 13,450.00 | 14,010.00 | 13,410.00 | 13,610.00 | 13,610.00 | 453,172 |
| Jun 17, 2024 | 13,490.00 | 13,740.00 | 13,350.00 | 13,360.00 | 13,360.00 | 190,516 |
| Jun 14, 2024 | 14,170.00 | 14,260.00 | 13,650.00 | 13,660.00 | 13,660.00 | 330,550 |
| Jun 13, 2024 | 14,320.00 | 14,430.00 | 14,070.00 | 14,170.00 | 14,170.00 | 330,140 |
| Jun 12, 2024 | 14,400.00 | 14,400.00 | 13,990.00 | 14,070.00 | 14,070.00 | 310,994 |
| Jun 11, 2024 | 14,530.00 | 14,590.00 | 14,060.00 | 14,160.00 | 14,160.00 | 343,798 |
| Jun 10, 2024 | 14,810.00 | 14,820.00 | 14,360.00 | 14,440.00 | 14,440.00 | 522,749 |
| Jun 7, 2024 | 14,450.00 | 14,940.00 | 14,310.00 | 14,710.00 | 14,710.00 | 1,328,721 |
| Jun 5, 2024 | 12,970.00 | 15,640.00 | 12,960.00 | 14,010.00 | 14,010.00 | 6,560,747 |
| Jun 4, 2024 | 13,070.00 | 13,130.00 | 12,660.00 | 12,720.00 | 12,720.00 | 203,083 |
| Jun 3, 2024 | 12,910.00 | 13,180.00 | 12,910.00 | 13,080.00 | 13,080.00 | 144,327 |
| May 31, 2024 | 13,220.00 | 13,230.00 | 12,980.00 | 13,000.00 | 13,000.00 | 157,016 |
| May 30, 2024 | 13,640.00 | 13,640.00 | 13,150.00 | 13,150.00 | 13,150.00 | 227,835 |
| May 29, 2024 | 13,370.00 | 14,260.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1,017,536 |
| May 28, 2024 | 13,490.00 | 13,490.00 | 13,140.00 | 13,240.00 | 13,240.00 | 273,465 |
| May 27, 2024 | 13,120.00 | 13,250.00 | 12,880.00 | 13,130.00 | 13,130.00 | 317,993 |
| May 24, 2024 | 13,320.00 | 13,400.00 | 13,070.00 | 13,120.00 | 13,120.00 | 238,968 |
| May 23, 2024 | 13,680.00 | 13,810.00 | 13,270.00 | 13,500.00 | 13,500.00 | 280,111 |
| May 22, 2024 | 13,980.00 | 13,990.00 | 13,630.00 | 13,630.00 | 13,630.00 | 220,368 |
| May 21, 2024 | 14,060.00 | 14,240.00 | 13,740.00 | 13,970.00 | 13,970.00 | 214,830 |
| May 20, 2024 | 13,990.00 | 14,070.00 | 13,790.00 | 14,050.00 | 14,050.00 | 222,404 |
| May 17, 2024 | 14,500.00 | 14,500.00 | 13,990.00 | 13,990.00 | 13,990.00 | 198,282 |
| May 16, 2024 | 14,260.00 | 14,750.00 | 14,160.00 | 14,370.00 | 14,370.00 | 480,481 |
| May 14, 2024 | 13,850.00 | 14,050.00 | 13,780.00 | 13,890.00 | 13,890.00 | 311,527 |
| May 13, 2024 | 14,480.00 | 14,700.00 | 13,850.00 | 13,930.00 | 13,930.00 | 306,107 |
| May 10, 2024 | 15,090.00 | 15,150.00 | 14,220.00 | 14,240.00 | 14,240.00 | 467,005 |
| May 9, 2024 | 15,440.00 | 15,560.00 | 14,940.00 | 14,970.00 | 14,970.00 | 346,872 |
| May 8, 2024 | 15,630.00 | 15,780.00 | 15,400.00 | 15,440.00 | 15,440.00 | 240,038 |
| May 7, 2024 | 15,800.00 | 15,850.00 | 15,520.00 | 15,560.00 | 15,560.00 | 308,395 |
| May 3, 2024 | 15,540.00 | 15,960.00 | 15,400.00 | 15,410.00 | 15,410.00 | 435,150 |
| May 2, 2024 | 15,600.00 | 15,670.00 | 15,390.00 | 15,480.00 | 15,480.00 | 203,863 |