KOSDAQ - Delayed Quote KRW
INFOvine.co.,Ltd. (115310.KQ)
32,200.00
+750.00
+(2.38%)
At close: 3:30:26 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 | 31,800.00 | 32,600.00 | 31,300.00 | 32,200.00 | 32,200.00 | 13,820 |
| Apr 30, 2025 | 31,600.00 | 33,050.00 | 31,250.00 | 31,450.00 | 31,450.00 | 25,540 |
| Apr 29, 2025 | 32,600.00 | 32,750.00 | 31,050.00 | 31,050.00 | 31,050.00 | 10,966 |
| Apr 28, 2025 | 31,500.00 | 32,950.00 | 31,500.00 | 32,600.00 | 32,600.00 | 6,158 |
| Apr 25, 2025 | 31,900.00 | 32,200.00 | 31,150.00 | 31,700.00 | 31,700.00 | 2,630 |
| Apr 24, 2025 | 31,100.00 | 31,700.00 | 31,050.00 | 31,600.00 | 31,600.00 | 4,066 |
| Apr 23, 2025 | 32,600.00 | 32,600.00 | 31,000.00 | 31,100.00 | 31,100.00 | 7,793 |
| Apr 22, 2025 | 31,650.00 | 32,400.00 | 31,450.00 | 31,950.00 | 31,950.00 | 3,664 |
| Apr 21, 2025 | 31,050.00 | 32,200.00 | 31,050.00 | 31,900.00 | 31,900.00 | 3,160 |
| Apr 18, 2025 | 32,600.00 | 32,600.00 | 30,650.00 | 31,000.00 | 31,000.00 | 9,088 |
| Apr 17, 2025 | 32,600.00 | 32,650.00 | 31,850.00 | 31,950.00 | 31,950.00 | 4,211 |
| Apr 16, 2025 | 33,300.00 | 33,300.00 | 32,000.00 | 32,100.00 | 32,100.00 | 7,426 |
| Apr 15, 2025 | 32,700.00 | 33,200.00 | 32,200.00 | 32,800.00 | 32,800.00 | 6,656 |
| Apr 14, 2025 | 31,750.00 | 33,400.00 | 31,700.00 | 32,700.00 | 32,700.00 | 18,863 |
| Apr 11, 2025 | 28,300.00 | 30,650.00 | 28,000.00 | 30,050.00 | 30,050.00 | 5,638 |
| Apr 10, 2025 | 31,050.00 | 31,050.00 | 28,100.00 | 28,300.00 | 28,300.00 | 5,284 |
| Apr 9, 2025 | 28,800.00 | 29,950.00 | 28,800.00 | 29,200.00 | 29,200.00 | 2,520 |
| Apr 8, 2025 | 29,350.00 | 31,000.00 | 28,350.00 | 28,800.00 | 28,800.00 | 3,480 |
| Apr 7, 2025 | 29,450.00 | 30,400.00 | 29,050.00 | 29,300.00 | 29,300.00 | 2,125 |
| Apr 4, 2025 | 29,700.00 | 30,900.00 | 29,100.00 | 30,400.00 | 30,400.00 | 2,970 |
| Apr 3, 2025 | 29,700.00 | 31,300.00 | 29,200.00 | 29,700.00 | 29,700.00 | 5,221 |
| Apr 2, 2025 | 30,400.00 | 32,000.00 | 30,000.00 | 30,150.00 | 30,150.00 | 1,531 |
| Apr 1, 2025 | 29,400.00 | 32,050.00 | 29,400.00 | 30,600.00 | 30,600.00 | 7,485 |
| Mar 31, 2025 | 30,450.00 | 31,650.00 | 28,750.00 | 29,450.00 | 29,450.00 | 20,950 |
| Mar 28, 2025 | 31,250.00 | 31,300.00 | 29,300.00 | 31,050.00 | 31,050.00 | 15,067 |
| Mar 27, 2025 | 31,300.00 | 32,500.00 | 31,000.00 | 31,200.00 | 31,200.00 | 11,024 |
| Mar 26, 2025 | 31,850.00 | 32,950.00 | 31,250.00 | 31,250.00 | 31,250.00 | 19,755 |
| Mar 25, 2025 | 33,050.00 | 33,500.00 | 31,850.00 | 31,850.00 | 31,850.00 | 15,267 |
| Mar 24, 2025 | 34,000.00 | 34,200.00 | 32,650.00 | 33,050.00 | 33,050.00 | 14,231 |
| Mar 21, 2025 | 34,250.00 | 34,700.00 | 34,000.00 | 34,000.00 | 34,000.00 | 6,309 |
| Mar 20, 2025 | 33,650.00 | 34,650.00 | 33,500.00 | 34,250.00 | 34,250.00 | 4,555 |
| Mar 19, 2025 | 35,550.00 | 35,550.00 | 33,450.00 | 33,650.00 | 33,650.00 | 4,864 |
| Mar 18, 2025 | 34,750.00 | 35,750.00 | 34,700.00 | 35,100.00 | 35,100.00 | 8,629 |
| Mar 17, 2025 | 35,650.00 | 36,650.00 | 35,600.00 | 35,800.00 | 35,800.00 | 46,125 |
| Mar 14, 2025 | 36,100.00 | 36,850.00 | 32,900.00 | 35,650.00 | 35,650.00 | 33,350 |
| Mar 13, 2025 | 36,600.00 | 37,000.00 | 36,500.00 | 36,600.00 | 36,600.00 | 11,150 |
| Mar 12, 2025 | 37,500.00 | 38,000.00 | 37,100.00 | 37,100.00 | 37,100.00 | 17,536 |
| Mar 11, 2025 | 36,600.00 | 37,700.00 | 36,600.00 | 37,450.00 | 37,450.00 | 26,764 |
| Mar 10, 2025 | 36,700.00 | 37,200.00 | 36,550.00 | 37,150.00 | 37,150.00 | 26,928 |
| Mar 7, 2025 | 36,450.00 | 37,200.00 | 36,100.00 | 36,700.00 | 36,700.00 | 52,573 |
| Mar 6, 2025 | 38,500.00 | 38,600.00 | 35,650.00 | 36,400.00 | 36,400.00 | 60,563 |
| Mar 5, 2025 | 36,950.00 | 38,500.00 | 36,950.00 | 38,200.00 | 38,200.00 | 42,328 |
| Mar 4, 2025 | 35,300.00 | 37,500.00 | 35,300.00 | 36,950.00 | 36,950.00 | 52,201 |
| Feb 28, 2025 | 36,350.00 | 36,350.00 | 35,150.00 | 35,250.00 | 35,250.00 | 8,312 |
| Feb 27, 2025 | 37,150.00 | 37,200.00 | 36,300.00 | 36,450.00 | 36,450.00 | 7,675 |
| Feb 26, 2025 | 36,200.00 | 37,650.00 | 36,100.00 | 37,200.00 | 37,200.00 | 14,834 |
| Feb 25, 2025 | 35,800.00 | 36,650.00 | 35,350.00 | 36,200.00 | 36,200.00 | 14,509 |
| Feb 24, 2025 | 36,350.00 | 36,350.00 | 34,750.00 | 35,800.00 | 35,800.00 | 7,653 |
| Feb 21, 2025 | 37,000.00 | 37,200.00 | 35,700.00 | 36,200.00 | 36,200.00 | 23,759 |
| Feb 20, 2025 | 35,850.00 | 38,000.00 | 35,850.00 | 38,000.00 | 38,000.00 | 39,106 |
| Feb 19, 2025 | 35,450.00 | 36,400.00 | 35,150.00 | 36,000.00 | 36,000.00 | 23,279 |
| Feb 18, 2025 | 35,550.00 | 36,000.00 | 35,250.00 | 35,850.00 | 35,850.00 | 14,958 |
| Feb 17, 2025 | 36,700.00 | 36,900.00 | 34,950.00 | 36,100.00 | 36,100.00 | 32,710 |
| Feb 14, 2025 | 34,750.00 | 37,500.00 | 34,200.00 | 36,650.00 | 36,650.00 | 158,601 |
| Feb 13, 2025 | 31,150.00 | 32,950.00 | 31,150.00 | 32,700.00 | 32,700.00 | 68,673 |
| Feb 12, 2025 | 32,000.00 | 32,600.00 | 30,000.00 | 31,300.00 | 31,300.00 | 65,297 |
| Feb 11, 2025 | 32,150.00 | 32,950.00 | 31,500.00 | 32,050.00 | 32,050.00 | 56,226 |
| Feb 10, 2025 | 32,350.00 | 32,700.00 | 31,300.00 | 32,000.00 | 32,000.00 | 46,990 |
| Feb 7, 2025 | 29,950.00 | 32,850.00 | 29,650.00 | 32,250.00 | 32,250.00 | 70,296 |
| Feb 6, 2025 | 31,000.00 | 31,950.00 | 28,550.00 | 29,800.00 | 29,800.00 | 69,295 |
| Feb 5, 2025 | 33,300.00 | 33,300.00 | 30,150.00 | 31,100.00 | 31,100.00 | 51,208 |
| Feb 4, 2025 | 33,600.00 | 33,600.00 | 33,000.00 | 33,000.00 | 33,000.00 | 39,303 |
| Feb 3, 2025 | 31,800.00 | 33,100.00 | 31,800.00 | 32,850.00 | 32,850.00 | 67,970 |
| Jan 31, 2025 | 30,800.00 | 33,250.00 | 30,400.00 | 31,100.00 | 31,100.00 | 79,986 |
| Jan 24, 2025 | 30,200.00 | 31,250.00 | 28,850.00 | 30,850.00 | 30,850.00 | 104,947 |
| Jan 23, 2025 | 27,750.00 | 28,850.00 | 27,750.00 | 28,600.00 | 28,600.00 | 43,377 |
| Jan 22, 2025 | 26,000.00 | 28,550.00 | 26,000.00 | 27,750.00 | 27,750.00 | 59,811 |
| Jan 21, 2025 | 24,950.00 | 26,400.00 | 24,800.00 | 25,900.00 | 25,900.00 | 41,075 |
| Jan 20, 2025 | 24,300.00 | 25,050.00 | 24,100.00 | 24,950.00 | 24,950.00 | 20,964 |
| Jan 17, 2025 | 23,250.00 | 24,400.00 | 23,150.00 | 24,200.00 | 24,200.00 | 19,728 |
| Jan 16, 2025 | 21,500.00 | 23,300.00 | 21,350.00 | 23,300.00 | 23,300.00 | 39,702 |
| Jan 15, 2025 | 21,000.00 | 21,450.00 | 20,950.00 | 21,350.00 | 21,350.00 | 4,195 |
| Jan 14, 2025 | 20,600.00 | 21,350.00 | 20,600.00 | 21,350.00 | 21,350.00 | 9,762 |
| Jan 13, 2025 | 20,700.00 | 20,850.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1,056 |
| Jan 10, 2025 | 20,700.00 | 20,800.00 | 20,450.00 | 20,750.00 | 20,750.00 | 1,384 |
| Jan 9, 2025 | 20,750.00 | 20,750.00 | 20,500.00 | 20,700.00 | 20,700.00 | 1,146 |
| Jan 8, 2025 | 20,950.00 | 20,950.00 | 20,450.00 | 20,750.00 | 20,750.00 | 1,506 |
| Jan 7, 2025 | 20,900.00 | 21,100.00 | 20,600.00 | 20,800.00 | 20,800.00 | 814 |
| Jan 6, 2025 | 20,750.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,700.00 | 3,984 |
| Jan 3, 2025 | 21,150.00 | 21,150.00 | 20,400.00 | 20,500.00 | 20,500.00 | 3,102 |
| Jan 2, 2025 | 20,900.00 | 21,150.00 | 20,200.00 | 21,150.00 | 21,150.00 | 5,387 |
| Dec 30, 2024 | 20,600.00 | 20,950.00 | 20,500.00 | 20,700.00 | 20,700.00 | 4,932 |
| Dec 27, 2024 | 900 Dividend | |||||
| Dec 27, 2024 | 21,350.00 | 21,350.00 | 20,700.00 | 21,100.00 | 21,100.00 | 3,064 |
| Dec 26, 2024 | 21,600.00 | 21,700.00 | 21,300.00 | 21,550.00 | 20,650.00 | 13,650 |
| Dec 24, 2024 | 21,650.00 | 21,700.00 | 20,900.00 | 21,200.00 | 20,314.62 | 11,092 |
| Dec 23, 2024 | 21,450.00 | 21,650.00 | 20,900.00 | 21,650.00 | 20,745.82 | 12,882 |
| Dec 20, 2024 | 20,700.00 | 21,350.00 | 20,300.00 | 21,250.00 | 20,362.53 | 34,925 |
| Dec 19, 2024 | 19,950.00 | 20,000.00 | 19,700.00 | 19,960.00 | 19,126.40 | 3,763 |
| Dec 18, 2024 | 20,150.00 | 20,150.00 | 19,810.00 | 20,050.00 | 19,212.64 | 3,645 |
| Dec 17, 2024 | 19,810.00 | 20,000.00 | 19,690.00 | 20,000.00 | 19,164.73 | 2,778 |
| Dec 16, 2024 | 19,710.00 | 19,810.00 | 19,700.00 | 19,810.00 | 18,982.67 | 8,085 |
| Dec 13, 2024 | 19,900.00 | 19,900.00 | 19,540.00 | 19,710.00 | 18,886.84 | 1,806 |
| Dec 12, 2024 | 19,450.00 | 19,750.00 | 19,360.00 | 19,750.00 | 18,925.17 | 3,006 |
| Dec 11, 2024 | 19,220.00 | 19,520.00 | 19,220.00 | 19,400.00 | 18,589.79 | 4,357 |
| Dec 10, 2024 | 19,140.00 | 19,450.00 | 19,000.00 | 19,420.00 | 18,608.96 | 3,388 |
| Dec 9, 2024 | 19,420.00 | 19,420.00 | 19,000.00 | 19,000.00 | 18,206.50 | 9,984 |
| Dec 6, 2024 | 19,020.00 | 19,610.00 | 19,020.00 | 19,610.00 | 18,791.02 | 16,579 |
| Dec 5, 2024 | 19,890.00 | 19,890.00 | 19,500.00 | 19,510.00 | 18,695.20 | 8,228 |
| Dec 4, 2024 | 20,050.00 | 20,050.00 | 19,610.00 | 20,000.00 | 19,164.73 | 2,897 |
| Dec 3, 2024 | 20,150.00 | 20,150.00 | 19,880.00 | 20,100.00 | 19,260.56 | 2,334 |
| Dec 2, 2024 | 19,960.00 | 20,050.00 | 19,590.00 | 19,970.00 | 19,135.99 | 4,720 |
| Nov 29, 2024 | 19,980.00 | 20,250.00 | 19,900.00 | 19,960.00 | 19,126.40 | 4,300 |
| Nov 28, 2024 | 19,930.00 | 19,990.00 | 19,830.00 | 19,980.00 | 19,145.57 | 1,518 |
| Nov 27, 2024 | 19,910.00 | 19,930.00 | 19,850.00 | 19,930.00 | 19,097.66 | 2,644 |
| Nov 26, 2024 | 19,690.00 | 19,910.00 | 19,690.00 | 19,910.00 | 19,078.49 | 2,608 |
| Nov 25, 2024 | 19,720.00 | 19,850.00 | 19,630.00 | 19,690.00 | 18,867.68 | 5,447 |
| Nov 22, 2024 | 19,880.00 | 19,920.00 | 19,600.00 | 19,870.00 | 19,040.16 | 1,987 |
| Nov 21, 2024 | 19,800.00 | 19,880.00 | 19,420.00 | 19,880.00 | 19,049.74 | 4,542 |
| Nov 20, 2024 | 19,250.00 | 19,790.00 | 19,120.00 | 19,780.00 | 18,953.92 | 2,826 |
| Nov 19, 2024 | 19,350.00 | 19,450.00 | 19,130.00 | 19,160.00 | 18,359.81 | 1,785 |
| Nov 18, 2024 | 19,100.00 | 19,480.00 | 19,100.00 | 19,350.00 | 18,541.88 | 6,437 |
| Nov 15, 2024 | 18,780.00 | 19,440.00 | 18,780.00 | 19,300.00 | 18,493.97 | 4,609 |
| Nov 14, 2024 | 19,270.00 | 19,340.00 | 18,940.00 | 19,010.00 | 18,216.08 | 7,950 |
| Nov 13, 2024 | 19,490.00 | 19,580.00 | 18,880.00 | 19,380.00 | 18,570.63 | 15,260 |
| Nov 12, 2024 | 19,780.00 | 19,780.00 | 19,320.00 | 19,680.00 | 18,858.10 | 4,581 |
| Nov 11, 2024 | 19,940.00 | 19,940.00 | 19,700.00 | 19,700.00 | 18,877.26 | 5,118 |
| Nov 8, 2024 | 19,770.00 | 20,450.00 | 19,770.00 | 20,000.00 | 19,164.73 | 6,762 |
| Nov 7, 2024 | 19,910.00 | 20,000.00 | 18,660.00 | 19,940.00 | 19,107.24 | 4,175 |
| Nov 6, 2024 | 19,970.00 | 19,980.00 | 19,780.00 | 19,970.00 | 19,135.99 | 5,162 |
| Nov 5, 2024 | 19,870.00 | 19,990.00 | 19,870.00 | 19,990.00 | 19,155.15 | 1,531 |
| Nov 4, 2024 | 19,920.00 | 19,980.00 | 19,710.00 | 19,960.00 | 19,126.40 | 6,150 |
| Nov 1, 2024 | 19,720.00 | 19,990.00 | 19,670.00 | 19,930.00 | 19,097.66 | 1,357 |
| Oct 31, 2024 | 19,710.00 | 19,980.00 | 19,640.00 | 19,910.00 | 19,078.49 | 4,974 |
| Oct 30, 2024 | 19,780.00 | 19,980.00 | 19,700.00 | 19,710.00 | 18,886.84 | 4,403 |
| Oct 29, 2024 | 19,880.00 | 20,250.00 | 19,710.00 | 19,780.00 | 18,953.92 | 2,926 |
| Oct 28, 2024 | 19,820.00 | 19,990.00 | 19,770.00 | 19,860.00 | 19,030.58 | 919 |
| Oct 25, 2024 | 19,870.00 | 20,000.00 | 19,670.00 | 19,850.00 | 19,021.00 | 6,207 |
| Oct 24, 2024 | 19,800.00 | 20,100.00 | 19,700.00 | 19,880.00 | 19,049.74 | 2,740 |
| Oct 23, 2024 | 19,990.00 | 19,990.00 | 19,780.00 | 19,870.00 | 19,040.16 | 2,907 |
| Oct 22, 2024 | 20,000.00 | 20,000.00 | 19,800.00 | 19,950.00 | 19,116.82 | 2,152 |
| Oct 21, 2024 | 19,940.00 | 20,000.00 | 19,800.00 | 20,000.00 | 19,164.73 | 5,217 |
| Oct 18, 2024 | 20,100.00 | 20,300.00 | 19,830.00 | 20,000.00 | 19,164.73 | 8,185 |
| Oct 17, 2024 | 20,000.00 | 20,100.00 | 19,970.00 | 20,000.00 | 19,164.73 | 2,718 |
| Oct 16, 2024 | 20,200.00 | 20,200.00 | 19,990.00 | 19,990.00 | 19,155.15 | 4,144 |
| Oct 15, 2024 | 20,200.00 | 20,300.00 | 19,990.00 | 20,300.00 | 19,452.20 | 3,912 |
| Oct 14, 2024 | 20,150.00 | 20,400.00 | 19,950.00 | 20,250.00 | 19,404.29 | 6,660 |
| Oct 11, 2024 | 20,250.00 | 20,350.00 | 20,000.00 | 20,150.00 | 19,308.47 | 4,816 |
| Oct 10, 2024 | 20,450.00 | 20,500.00 | 20,150.00 | 20,300.00 | 19,452.20 | 2,317 |
| Oct 8, 2024 | 20,550.00 | 20,650.00 | 20,200.00 | 20,450.00 | 19,595.94 | 5,546 |
| Oct 7, 2024 | 20,700.00 | 20,850.00 | 20,550.00 | 20,750.00 | 19,883.41 | 3,034 |
| Oct 4, 2024 | 20,700.00 | 20,700.00 | 20,500.00 | 20,550.00 | 19,691.76 | 2,096 |
| Oct 2, 2024 | 20,650.00 | 20,850.00 | 20,500.00 | 20,850.00 | 19,979.23 | 2,371 |
| Sep 30, 2024 | 20,550.00 | 20,900.00 | 20,350.00 | 20,900.00 | 20,027.15 | 3,466 |
| Sep 27, 2024 | 20,500.00 | 20,650.00 | 20,300.00 | 20,650.00 | 19,787.59 | 4,152 |
| Sep 26, 2024 | 20,150.00 | 20,450.00 | 20,150.00 | 20,400.00 | 19,548.03 | 1,083 |
| Sep 25, 2024 | 20,550.00 | 20,550.00 | 20,150.00 | 20,150.00 | 19,308.47 | 11,713 |
| Sep 24, 2024 | 20,450.00 | 20,700.00 | 20,250.00 | 20,600.00 | 19,739.67 | 8,255 |
| Sep 23, 2024 | 20,600.00 | 20,600.00 | 20,200.00 | 20,500.00 | 19,643.85 | 7,838 |
| Sep 20, 2024 | 20,750.00 | 20,850.00 | 20,500.00 | 20,500.00 | 19,643.85 | 5,429 |
| Sep 19, 2024 | 20,550.00 | 20,750.00 | 20,400.00 | 20,750.00 | 19,883.41 | 3,604 |
| Sep 13, 2024 | 20,750.00 | 20,750.00 | 20,350.00 | 20,750.00 | 19,883.41 | 4,720 |
| Sep 12, 2024 | 20,550.00 | 20,650.00 | 20,250.00 | 20,600.00 | 19,739.67 | 4,505 |
| Sep 11, 2024 | 20,300.00 | 20,650.00 | 20,150.00 | 20,500.00 | 19,643.85 | 10,444 |
| Sep 10, 2024 | 20,600.00 | 20,650.00 | 20,250.00 | 20,300.00 | 19,452.20 | 7,545 |
| Sep 9, 2024 | 20,450.00 | 20,650.00 | 20,200.00 | 20,600.00 | 19,739.67 | 2,712 |
| Sep 6, 2024 | 20,750.00 | 20,750.00 | 20,100.00 | 20,450.00 | 19,595.94 | 4,563 |
| Sep 5, 2024 | 20,600.00 | 21,000.00 | 20,050.00 | 20,350.00 | 19,500.12 | 13,764 |
| Sep 4, 2024 | 20,700.00 | 20,850.00 | 20,550.00 | 20,600.00 | 19,739.67 | 5,051 |
| Sep 3, 2024 | 21,100.00 | 21,150.00 | 20,650.00 | 21,100.00 | 20,218.79 | 3,906 |
| Sep 2, 2024 | 21,250.00 | 21,250.00 | 20,850.00 | 21,000.00 | 20,122.97 | 4,244 |
| Aug 30, 2024 | 21,000.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,027.15 | 3,661 |
| Aug 29, 2024 | 20,750.00 | 20,900.00 | 20,450.00 | 20,900.00 | 20,027.15 | 2,969 |
| Aug 28, 2024 | 20,850.00 | 20,850.00 | 20,550.00 | 20,800.00 | 19,931.32 | 2,273 |
| Aug 26, 2024 | 21,050.00 | 21,100.00 | 20,550.00 | 21,100.00 | 20,218.79 | 4,619 |
| Aug 23, 2024 | 20,950.00 | 21,100.00 | 20,450.00 | 21,100.00 | 20,218.79 | 4,811 |
| Aug 22, 2024 | 21,000.00 | 21,050.00 | 20,350.00 | 21,000.00 | 20,122.97 | 3,575 |
| Aug 21, 2024 | 20,950.00 | 21,000.00 | 20,600.00 | 21,000.00 | 20,122.97 | 2,932 |
| Aug 20, 2024 | 20,550.00 | 20,950.00 | 20,300.00 | 20,950.00 | 20,075.06 | 7,371 |
| Aug 19, 2024 | 20,750.00 | 20,800.00 | 20,200.00 | 20,550.00 | 19,691.76 | 4,749 |
| Aug 16, 2024 | 20,450.00 | 20,700.00 | 20,350.00 | 20,650.00 | 19,787.59 | 10,457 |
| Aug 14, 2024 | 20,600.00 | 20,700.00 | 20,300.00 | 20,650.00 | 19,787.59 | 4,230 |
| Aug 13, 2024 | 20,150.00 | 20,600.00 | 19,900.00 | 20,600.00 | 19,739.67 | 8,627 |
| Aug 12, 2024 | 20,100.00 | 20,100.00 | 19,860.00 | 20,100.00 | 19,260.56 | 7,160 |
| Aug 9, 2024 | 20,050.00 | 20,050.00 | 19,710.00 | 19,980.00 | 19,145.57 | 1,601 |
| Aug 8, 2024 | 19,970.00 | 19,970.00 | 19,210.00 | 19,890.00 | 19,059.33 | 2,614 |
| Aug 7, 2024 | 19,200.00 | 19,990.00 | 19,070.00 | 19,990.00 | 19,155.15 | 4,120 |
| Aug 6, 2024 | 18,560.00 | 19,500.00 | 18,560.00 | 19,500.00 | 18,685.62 | 3,632 |
| Aug 5, 2024 | 20,050.00 | 20,050.00 | 18,170.00 | 18,560.00 | 17,784.87 | 10,829 |
| Aug 2, 2024 | 20,200.00 | 20,200.00 | 19,810.00 | 20,000.00 | 19,164.73 | 3,789 |
| Aug 1, 2024 | 20,100.00 | 20,350.00 | 19,910.00 | 20,250.00 | 19,404.29 | 2,773 |
| Jul 31, 2024 | 20,100.00 | 20,100.00 | 19,830.00 | 19,910.00 | 19,078.49 | 3,460 |
| Jul 30, 2024 | 20,200.00 | 20,200.00 | 19,800.00 | 20,050.00 | 19,212.64 | 1,578 |
| Jul 29, 2024 | 20,200.00 | 20,200.00 | 19,930.00 | 20,000.00 | 19,164.73 | 2,731 |
| Jul 26, 2024 | 20,050.00 | 20,050.00 | 19,920.00 | 20,050.00 | 19,212.64 | 1,328 |
| Jul 25, 2024 | 20,200.00 | 20,200.00 | 19,920.00 | 20,050.00 | 19,212.64 | 2,336 |
| Jul 24, 2024 | 20,050.00 | 20,200.00 | 19,920.00 | 20,200.00 | 19,356.38 | 3,722 |
| Jul 23, 2024 | 20,400.00 | 20,400.00 | 20,000.00 | 20,050.00 | 19,212.64 | 4,202 |
| Jul 22, 2024 | 20,450.00 | 20,500.00 | 20,050.00 | 20,400.00 | 19,548.03 | 1,665 |
| Jul 19, 2024 | 20,350.00 | 20,350.00 | 20,050.00 | 20,250.00 | 19,404.29 | 1,147 |
| Jul 18, 2024 | 20,250.00 | 20,400.00 | 20,050.00 | 20,250.00 | 19,404.29 | 4,139 |
| Jul 17, 2024 | 20,450.00 | 20,450.00 | 20,100.00 | 20,300.00 | 19,452.20 | 3,301 |
| Jul 16, 2024 | 20,400.00 | 20,400.00 | 20,200.00 | 20,400.00 | 19,548.03 | 1,033 |
| Jul 15, 2024 | 20,450.00 | 20,450.00 | 20,200.00 | 20,400.00 | 19,548.03 | 1,094 |
| Jul 12, 2024 | 20,450.00 | 20,450.00 | 20,150.00 | 20,300.00 | 19,452.20 | 2,815 |
| Jul 11, 2024 | 20,650.00 | 20,650.00 | 20,250.00 | 20,450.00 | 19,595.94 | 2,172 |
| Jul 10, 2024 | 20,500.00 | 20,550.00 | 20,250.00 | 20,450.00 | 19,595.94 | 3,352 |
| Jul 9, 2024 | 20,450.00 | 20,450.00 | 20,200.00 | 20,450.00 | 19,595.94 | 1,897 |
| Jul 8, 2024 | 20,350.00 | 20,400.00 | 20,150.00 | 20,400.00 | 19,548.03 | 749 |
| Jul 5, 2024 | 20,550.00 | 20,550.00 | 20,200.00 | 20,350.00 | 19,500.12 | 2,891 |
| Jul 4, 2024 | 20,400.00 | 20,800.00 | 20,200.00 | 20,350.00 | 19,500.12 | 996 |
| Jul 3, 2024 | 20,650.00 | 20,650.00 | 20,250.00 | 20,400.00 | 19,548.03 | 6,997 |
| Jul 2, 2024 | 21,000.00 | 21,000.00 | 20,400.00 | 20,600.00 | 19,739.67 | 4,061 |
| Jul 1, 2024 | 21,000.00 | 21,000.00 | 20,600.00 | 20,850.00 | 19,979.23 | 12,722 |
| Jun 28, 2024 | 20,750.00 | 21,000.00 | 20,450.00 | 20,850.00 | 19,979.23 | 2,368 |
| Jun 27, 2024 | 20,750.00 | 20,950.00 | 20,450.00 | 20,700.00 | 19,835.50 | 8,290 |
| Jun 26, 2024 | 20,750.00 | 20,850.00 | 20,500.00 | 20,850.00 | 19,979.23 | 2,075 |
| Jun 25, 2024 | 20,800.00 | 20,950.00 | 20,450.00 | 20,650.00 | 19,787.59 | 8,956 |
| Jun 24, 2024 | 21,000.00 | 21,100.00 | 20,750.00 | 21,000.00 | 20,122.97 | 5,637 |
| Jun 21, 2024 | 21,250.00 | 21,350.00 | 20,850.00 | 21,150.00 | 20,266.71 | 3,097 |
| Jun 20, 2024 | 21,000.00 | 21,150.00 | 20,950.00 | 21,150.00 | 20,266.71 | 2,691 |
| Jun 19, 2024 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 20,122.97 | 7,653 |
| Jun 18, 2024 | 21,100.00 | 21,400.00 | 21,000.00 | 21,350.00 | 20,458.35 | 9,262 |
| Jun 17, 2024 | 21,400.00 | 21,400.00 | 21,100.00 | 21,350.00 | 20,458.35 | 2,189 |
| Jun 14, 2024 | 21,350.00 | 21,400.00 | 21,000.00 | 21,350.00 | 20,458.35 | 9,917 |
| Jun 13, 2024 | 21,300.00 | 21,350.00 | 20,950.00 | 21,350.00 | 20,458.35 | 10,853 |
| Jun 12, 2024 | 21,350.00 | 21,350.00 | 21,150.00 | 21,250.00 | 20,362.53 | 2,142 |
| Jun 11, 2024 | 21,250.00 | 21,350.00 | 21,100.00 | 21,350.00 | 20,458.35 | 2,425 |
| Jun 10, 2024 | 21,400.00 | 21,400.00 | 21,050.00 | 21,250.00 | 20,362.53 | 6,342 |
| Jun 7, 2024 | 21,200.00 | 21,400.00 | 21,150.00 | 21,300.00 | 20,410.44 | 4,333 |
| Jun 5, 2024 | 21,250.00 | 21,400.00 | 21,050.00 | 21,350.00 | 20,458.35 | 4,734 |
| Jun 4, 2024 | 21,200.00 | 21,400.00 | 21,000.00 | 21,250.00 | 20,362.53 | 6,779 |
| Jun 3, 2024 | 21,300.00 | 21,300.00 | 20,900.00 | 21,200.00 | 20,314.62 | 13,864 |
| May 31, 2024 | 21,050.00 | 21,350.00 | 20,850.00 | 21,300.00 | 20,410.44 | 5,454 |
| May 30, 2024 | 21,350.00 | 21,350.00 | 20,950.00 | 21,000.00 | 20,122.97 | 5,421 |
| May 29, 2024 | 21,450.00 | 21,450.00 | 21,150.00 | 21,350.00 | 20,458.35 | 2,500 |
| May 28, 2024 | 21,600.00 | 21,600.00 | 21,200.00 | 21,250.00 | 20,362.53 | 6,532 |
| May 27, 2024 | 21,350.00 | 21,500.00 | 21,250.00 | 21,500.00 | 20,602.09 | 3,650 |
| May 24, 2024 | 21,700.00 | 21,700.00 | 21,250.00 | 21,500.00 | 20,602.09 | 4,295 |
| May 23, 2024 | 21,600.00 | 21,600.00 | 21,350.00 | 21,600.00 | 20,697.91 | 2,547 |
| May 22, 2024 | 21,550.00 | 21,700.00 | 21,400.00 | 21,600.00 | 20,697.91 | 2,144 |
| May 21, 2024 | 21,550.00 | 21,650.00 | 21,300.00 | 21,600.00 | 20,697.91 | 3,566 |
| May 20, 2024 | 21,550.00 | 21,600.00 | 21,350.00 | 21,500.00 | 20,602.09 | 5,697 |
| May 17, 2024 | 21,300.00 | 21,500.00 | 21,050.00 | 21,500.00 | 20,602.09 | 7,157 |
| May 16, 2024 | 21,450.00 | 21,600.00 | 21,200.00 | 21,350.00 | 20,458.35 | 4,168 |
| May 14, 2024 | 21,300.00 | 21,600.00 | 21,050.00 | 21,450.00 | 20,554.18 | 12,278 |
| May 13, 2024 | 21,800.00 | 21,800.00 | 21,250.00 | 21,300.00 | 20,410.44 | 7,364 |
| May 10, 2024 | 21,700.00 | 21,750.00 | 21,350.00 | 21,700.00 | 20,793.73 | 3,237 |
| May 9, 2024 | 21,600.00 | 21,650.00 | 21,400.00 | 21,600.00 | 20,697.91 | 2,253 |
| May 8, 2024 | 21,300.00 | 21,700.00 | 21,300.00 | 21,600.00 | 20,697.91 | 4,052 |
| May 7, 2024 | 21,500.00 | 21,500.00 | 21,250.00 | 21,500.00 | 20,602.09 | 2,383 |
| May 3, 2024 | 21,550.00 | 21,550.00 | 21,000.00 | 21,400.00 | 20,506.26 | 9,165 |
| May 2, 2024 | 21,300.00 | 21,600.00 | 21,100.00 | 21,450.00 | 20,554.18 | 8,707 |