KOSDAQ - Delayed Quote KRW
HLB Therapeutics Co.,Ltd. (115450.KQ)
7,820.00
+30.00
+(0.39%)
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 23, 2025 | 7,890.00 | 7,900.00 | 7,720.00 | 7,820.00 | 7,820.00 | 234,813 |
| Apr 22, 2025 | 7,600.00 | 7,820.00 | 7,600.00 | 7,790.00 | 7,790.00 | 200,998 |
| Apr 21, 2025 | 7,960.00 | 7,960.00 | 7,700.00 | 7,740.00 | 7,740.00 | 219,620 |
| Apr 18, 2025 | 8,160.00 | 8,320.00 | 7,950.00 | 8,030.00 | 8,030.00 | 260,979 |
| Apr 17, 2025 | 8,170.00 | 8,400.00 | 8,100.00 | 8,230.00 | 8,230.00 | 192,353 |
| Apr 16, 2025 | 8,170.00 | 8,330.00 | 8,020.00 | 8,020.00 | 8,020.00 | 392,026 |
| Apr 15, 2025 | 7,790.00 | 8,450.00 | 7,660.00 | 8,270.00 | 8,270.00 | 585,563 |
| Apr 14, 2025 | 7,380.00 | 7,900.00 | 7,360.00 | 7,740.00 | 7,740.00 | 552,423 |
| Apr 11, 2025 | 7,500.00 | 7,700.00 | 7,440.00 | 7,570.00 | 7,570.00 | 271,700 |
| Apr 10, 2025 | 7,730.00 | 7,780.00 | 7,520.00 | 7,640.00 | 7,640.00 | 316,852 |
| Apr 9, 2025 | 7,790.00 | 7,790.00 | 7,330.00 | 7,470.00 | 7,470.00 | 463,284 |
| Apr 8, 2025 | 8,040.00 | 8,040.00 | 7,710.00 | 7,800.00 | 7,800.00 | 329,979 |
| Apr 7, 2025 | 7,860.00 | 8,090.00 | 7,760.00 | 7,800.00 | 7,800.00 | 442,446 |
| Apr 4, 2025 | 7,990.00 | 8,370.00 | 7,910.00 | 8,160.00 | 8,160.00 | 442,041 |
| Apr 3, 2025 | 7,920.00 | 8,220.00 | 7,910.00 | 8,050.00 | 8,050.00 | 327,171 |
| Apr 2, 2025 | 8,860.00 | 8,860.00 | 8,140.00 | 8,310.00 | 8,310.00 | 729,830 |
| Apr 1, 2025 | 8,860.00 | 9,110.00 | 8,730.00 | 8,850.00 | 8,850.00 | 519,255 |
| Mar 31, 2025 | 8,870.00 | 9,130.00 | 8,540.00 | 8,660.00 | 8,660.00 | 821,022 |
| Mar 28, 2025 | 9,710.00 | 9,770.00 | 8,740.00 | 9,250.00 | 9,250.00 | 1,188,554 |
| Mar 27, 2025 | 8,560.00 | 9,400.00 | 8,550.00 | 9,160.00 | 9,160.00 | 1,672,437 |
| Mar 26, 2025 | 7,770.00 | 8,390.00 | 7,600.00 | 8,390.00 | 8,390.00 | 784,704 |
| Mar 25, 2025 | 8,200.00 | 8,330.00 | 7,540.00 | 7,770.00 | 7,770.00 | 1,188,697 |
| Mar 24, 2025 | 7,300.00 | 7,910.00 | 7,220.00 | 7,770.00 | 7,770.00 | 1,512,144 |
| Mar 21, 2025 | 5,240.00 | 7,000.00 | 5,230.00 | 6,910.00 | 6,910.00 | 5,679,628 |
| Mar 20, 2025 | 7,750.00 | 8,090.00 | 7,410.00 | 7,460.00 | 7,460.00 | 985,870 |
| Mar 19, 2025 | 8,090.00 | 8,220.00 | 7,650.00 | 7,820.00 | 7,820.00 | 869,329 |
| Mar 18, 2025 | 8,430.00 | 8,510.00 | 8,140.00 | 8,240.00 | 8,240.00 | 474,388 |
| Mar 17, 2025 | 8,000.00 | 8,520.00 | 8,000.00 | 8,350.00 | 8,350.00 | 676,085 |
| Mar 14, 2025 | 8,080.00 | 8,460.00 | 7,890.00 | 7,990.00 | 7,990.00 | 683,857 |
| Mar 13, 2025 | 8,900.00 | 9,050.00 | 8,060.00 | 8,080.00 | 8,080.00 | 1,198,531 |
| Mar 12, 2025 | 8,590.00 | 9,060.00 | 8,570.00 | 8,900.00 | 8,900.00 | 327,336 |
| Mar 11, 2025 | 8,800.00 | 9,200.00 | 8,450.00 | 8,680.00 | 8,680.00 | 599,191 |
| Mar 10, 2025 | 9,930.00 | 9,930.00 | 7,060.00 | 8,800.00 | 8,800.00 | 1,646,210 |
| Mar 7, 2025 | 9,920.00 | 10,010.00 | 9,730.00 | 9,930.00 | 9,930.00 | 357,088 |
| Mar 6, 2025 | 10,110.00 | 10,190.00 | 9,610.00 | 9,930.00 | 9,930.00 | 627,816 |
| Mar 5, 2025 | 10,480.00 | 10,620.00 | 9,990.00 | 10,110.00 | 10,110.00 | 543,340 |
| Mar 4, 2025 | 10,350.00 | 10,620.00 | 10,100.00 | 10,370.00 | 10,370.00 | 495,479 |
| Feb 28, 2025 | 10,650.00 | 10,680.00 | 10,330.00 | 10,350.00 | 10,350.00 | 567,957 |
| Feb 27, 2025 | 10,090.00 | 11,090.00 | 10,000.00 | 10,690.00 | 10,690.00 | 2,467,133 |
| Feb 26, 2025 | 10,060.00 | 10,150.00 | 9,850.00 | 9,860.00 | 9,860.00 | 340,620 |
| Feb 25, 2025 | 10,100.00 | 10,220.00 | 10,000.00 | 10,050.00 | 10,050.00 | 291,102 |
| Feb 24, 2025 | 9,720.00 | 10,240.00 | 9,600.00 | 10,200.00 | 10,200.00 | 615,502 |
| Feb 21, 2025 | 9,860.00 | 10,080.00 | 9,710.00 | 9,720.00 | 9,720.00 | 350,562 |
| Feb 20, 2025 | 10,090.00 | 10,240.00 | 9,680.00 | 9,850.00 | 9,850.00 | 835,526 |
| Feb 19, 2025 | 10,350.00 | 10,390.00 | 10,120.00 | 10,200.00 | 10,200.00 | 593,480 |
| Feb 18, 2025 | 10,530.00 | 10,660.00 | 10,220.00 | 10,350.00 | 10,350.00 | 772,820 |
| Feb 17, 2025 | 10,320.00 | 10,790.00 | 10,260.00 | 10,440.00 | 10,440.00 | 828,990 |
| Feb 14, 2025 | 9,800.00 | 10,680.00 | 9,800.00 | 10,270.00 | 10,270.00 | 1,190,354 |
| Feb 13, 2025 | 10,010.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,900.00 | 410,238 |
| Feb 12, 2025 | 10,090.00 | 10,160.00 | 9,960.00 | 10,040.00 | 10,040.00 | 345,102 |
| Feb 11, 2025 | 10,100.00 | 10,330.00 | 9,980.00 | 10,100.00 | 10,100.00 | 447,643 |
| Feb 10, 2025 | 10,400.00 | 10,460.00 | 10,070.00 | 10,110.00 | 10,110.00 | 430,122 |
| Feb 7, 2025 | 10,340.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | 603,030 |
| Feb 6, 2025 | 10,910.00 | 10,980.00 | 10,200.00 | 10,340.00 | 10,340.00 | 774,526 |
| Feb 5, 2025 | 11,240.00 | 11,280.00 | 10,910.00 | 10,910.00 | 10,910.00 | 488,413 |
| Feb 4, 2025 | 11,630.00 | 11,640.00 | 11,250.00 | 11,280.00 | 11,280.00 | 437,065 |
| Feb 3, 2025 | 11,500.00 | 11,620.00 | 11,090.00 | 11,470.00 | 11,470.00 | 418,846 |
| Jan 31, 2025 | 11,360.00 | 11,680.00 | 11,290.00 | 11,410.00 | 11,410.00 | 286,562 |
| Jan 24, 2025 | 11,560.00 | 11,650.00 | 10,980.00 | 11,340.00 | 11,340.00 | 581,406 |
| Jan 23, 2025 | 11,410.00 | 11,710.00 | 11,410.00 | 11,680.00 | 11,680.00 | 245,568 |
| Jan 22, 2025 | 11,700.00 | 11,800.00 | 11,510.00 | 11,510.00 | 11,510.00 | 320,667 |
| Jan 21, 2025 | 11,490.00 | 11,750.00 | 11,350.00 | 11,700.00 | 11,700.00 | 428,501 |
| Jan 20, 2025 | 11,400.00 | 11,490.00 | 11,310.00 | 11,420.00 | 11,420.00 | 297,490 |
| Jan 17, 2025 | 11,690.00 | 11,690.00 | 11,310.00 | 11,390.00 | 11,390.00 | 494,257 |
| Jan 16, 2025 | 11,440.00 | 11,950.00 | 11,400.00 | 11,660.00 | 11,660.00 | 703,294 |
| Jan 15, 2025 | 13,160.00 | 13,160.00 | 11,140.00 | 11,450.00 | 11,450.00 | 1,833,549 |
| Jan 14, 2025 | 1.05:1 Stock Splits | |||||
| Jan 14, 2025 | 13,190.00 | 13,200.00 | 11,930.00 | 12,420.00 | 12,420.00 | 1,134,110 |
| Jan 13, 2025 | 13,038.10 | 13,504.76 | 12,676.19 | 13,076.19 | 13,076.19 | 1,073,952 |
| Jan 10, 2025 | 12,923.81 | 13,428.57 | 12,904.76 | 13,333.33 | 13,333.33 | 519,771 |
| Jan 9, 2025 | 13,095.24 | 13,380.95 | 12,923.81 | 13,047.62 | 13,047.62 | 559,390 |
| Jan 8, 2025 | 13,352.38 | 13,523.81 | 12,857.14 | 13,095.24 | 13,095.24 | 891,251 |
| Jan 7, 2025 | 13,438.10 | 13,571.43 | 13,295.24 | 13,514.29 | 13,514.29 | 863,562 |
| Jan 6, 2025 | 13,123.81 | 13,619.05 | 12,952.38 | 13,457.14 | 13,457.14 | 1,327,869 |
| Jan 3, 2025 | 11,800.00 | 13,285.71 | 11,780.95 | 13,123.81 | 13,123.81 | 2,460,689 |
| Jan 2, 2025 | 11,171.43 | 12,161.90 | 11,038.10 | 11,800.00 | 11,800.00 | 1,443,920 |
| Dec 30, 2024 | 10,933.33 | 11,314.29 | 10,714.29 | 11,152.38 | 11,152.38 | 1,069,339 |
| Dec 27, 2024 | 10,990.48 | 11,304.76 | 10,780.95 | 10,961.90 | 10,961.90 | 1,020,921 |
| Dec 26, 2024 | 10,180.95 | 11,276.19 | 10,171.43 | 10,990.48 | 10,990.48 | 2,678,980 |
| Dec 24, 2024 | 10,009.52 | 10,571.43 | 10,000.00 | 10,238.10 | 10,238.10 | 1,006,850 |
| Dec 23, 2024 | 10,285.71 | 10,495.24 | 10,009.52 | 10,009.52 | 10,009.52 | 804,042 |
| Dec 20, 2024 | 10,161.90 | 10,361.90 | 9,819.05 | 10,180.95 | 10,180.95 | 571,945 |
| Dec 19, 2024 | 10,285.71 | 10,380.95 | 9,952.38 | 10,161.90 | 10,161.90 | 643,493 |
| Dec 18, 2024 | 10,285.71 | 10,485.71 | 10,076.19 | 10,390.48 | 10,390.48 | 512,197 |
| Dec 17, 2024 | 10,333.33 | 10,333.33 | 10,028.57 | 10,190.48 | 10,190.48 | 537,369 |
| Dec 16, 2024 | 10,057.14 | 10,552.38 | 9,866.67 | 10,304.76 | 10,304.76 | 974,698 |
| Dec 13, 2024 | 9,438.10 | 10,200.00 | 9,438.10 | 10,057.14 | 10,057.14 | 853,434 |
| Dec 12, 2024 | 9,819.05 | 9,933.33 | 9,352.38 | 9,438.10 | 9,438.10 | 945,290 |
| Dec 11, 2024 | 9,523.81 | 10,038.10 | 9,485.71 | 9,885.71 | 9,885.71 | 746,627 |
| Dec 10, 2024 | 9,657.14 | 9,742.86 | 9,485.71 | 9,580.95 | 9,580.95 | 506,838 |
| Dec 9, 2024 | 9,523.81 | 9,780.95 | 9,485.71 | 9,552.38 | 9,552.38 | 625,878 |
| Dec 6, 2024 | 9,866.67 | 10,047.62 | 9,457.14 | 9,628.57 | 9,628.57 | 888,188 |
| Dec 5, 2024 | 9,666.67 | 9,857.14 | 9,600.00 | 9,771.43 | 9,771.43 | 421,657 |
| Dec 4, 2024 | 9,600.00 | 10,009.52 | 9,600.00 | 9,666.67 | 9,666.67 | 1,240,428 |
| Dec 3, 2024 | 10,095.24 | 10,400.00 | 10,057.14 | 10,095.24 | 10,095.24 | 589,862 |
| Dec 2, 2024 | 10,114.29 | 10,419.05 | 9,838.10 | 9,990.48 | 9,990.48 | 603,828 |
| Nov 29, 2024 | 10,666.67 | 10,666.67 | 9,980.95 | 10,104.76 | 10,104.76 | 708,311 |
| Nov 28, 2024 | 10,714.29 | 10,866.67 | 10,171.43 | 10,438.10 | 10,438.10 | 1,194,755 |
| Nov 27, 2024 | 10,638.10 | 10,790.48 | 10,476.19 | 10,704.76 | 10,704.76 | 827,606 |
| Nov 26, 2024 | 10,885.71 | 10,885.71 | 10,352.38 | 10,638.10 | 10,638.10 | 923,328 |
| Nov 25, 2024 | 10,476.19 | 10,847.62 | 10,200.00 | 10,800.00 | 10,800.00 | 1,326,018 |
| Nov 22, 2024 | 10,180.95 | 10,933.33 | 9,914.29 | 10,371.43 | 10,371.43 | 2,477,260 |
| Nov 21, 2024 | 9,419.05 | 10,190.48 | 9,323.81 | 10,009.52 | 10,009.52 | 1,826,406 |
| Nov 20, 2024 | 9,238.10 | 9,580.95 | 9,152.38 | 9,419.05 | 9,419.05 | 952,084 |
| Nov 19, 2024 | 10,285.71 | 10,371.43 | 9,323.81 | 9,333.33 | 9,333.33 | 2,824,851 |
| Nov 18, 2024 | 9,057.14 | 11,390.48 | 8,895.24 | 10,685.71 | 10,685.71 | 12,339,147 |
| Nov 15, 2024 | 9,047.62 | 9,142.86 | 8,904.76 | 9,057.14 | 9,057.14 | 515,700 |
| Nov 14, 2024 | 9,047.62 | 9,342.86 | 8,914.29 | 9,019.05 | 9,019.05 | 825,459 |
| Nov 13, 2024 | 9,314.29 | 9,314.29 | 8,676.19 | 8,876.19 | 8,876.19 | 935,080 |
| Nov 12, 2024 | 8,885.71 | 9,476.19 | 8,771.43 | 9,314.29 | 9,314.29 | 1,474,161 |
| Nov 11, 2024 | 8,714.29 | 9,142.86 | 8,704.76 | 8,885.71 | 8,885.71 | 981,382 |
| Nov 8, 2024 | 8,561.90 | 8,952.38 | 8,380.95 | 8,790.48 | 8,790.48 | 771,323 |
| Nov 7, 2024 | 8,504.76 | 8,580.95 | 8,190.48 | 8,342.86 | 8,342.86 | 508,479 |
| Nov 6, 2024 | 8,638.10 | 8,733.33 | 8,333.33 | 8,533.33 | 8,533.33 | 444,008 |
| Nov 5, 2024 | 8,857.14 | 8,857.14 | 8,571.43 | 8,638.10 | 8,638.10 | 364,429 |
| Nov 4, 2024 | 8,676.19 | 8,895.24 | 8,580.95 | 8,790.48 | 8,790.48 | 575,840 |
| Nov 1, 2024 | 8,619.05 | 8,704.76 | 8,380.95 | 8,666.67 | 8,666.67 | 408,159 |
| Oct 31, 2024 | 8,400.00 | 8,857.14 | 8,295.24 | 8,847.62 | 8,847.62 | 555,537 |
| Oct 30, 2024 | 8,380.95 | 8,638.10 | 8,276.19 | 8,561.90 | 8,561.90 | 378,682 |
| Oct 29, 2024 | 8,619.05 | 8,695.24 | 8,171.43 | 8,400.00 | 8,400.00 | 541,708 |
| Oct 28, 2024 | 8,514.29 | 8,857.14 | 8,476.19 | 8,628.57 | 8,628.57 | 549,546 |
| Oct 25, 2024 | 8,600.00 | 8,695.24 | 8,400.00 | 8,514.29 | 8,514.29 | 613,161 |
| Oct 24, 2024 | 8,657.14 | 8,876.19 | 8,457.14 | 8,580.95 | 8,580.95 | 777,931 |
| Oct 23, 2024 | 8,742.86 | 8,942.86 | 8,380.95 | 8,714.29 | 8,714.29 | 1,166,043 |
| Oct 22, 2024 | 9,361.90 | 9,723.81 | 8,619.05 | 8,666.67 | 8,666.67 | 3,019,026 |
| Oct 21, 2024 | 7,866.67 | 9,400.00 | 7,676.19 | 9,238.10 | 9,238.10 | 2,578,049 |
| Oct 18, 2024 | 7,761.90 | 7,866.67 | 7,571.43 | 7,866.67 | 7,866.67 | 605,748 |
| Oct 17, 2024 | 7,761.90 | 7,838.10 | 7,638.10 | 7,714.29 | 7,714.29 | 387,730 |
| Oct 16, 2024 | 7,885.71 | 7,885.71 | 7,647.62 | 7,761.90 | 7,761.90 | 370,404 |
| Oct 15, 2024 | 7,523.81 | 7,933.33 | 7,447.62 | 7,885.71 | 7,885.71 | 612,863 |
| Oct 14, 2024 | 7,600.00 | 7,657.14 | 7,323.81 | 7,419.05 | 7,419.05 | 856,777 |
| Oct 11, 2024 | 7,619.05 | 8,019.05 | 7,523.81 | 7,742.86 | 7,742.86 | 1,542,213 |
| Oct 10, 2024 | 8,495.24 | 8,685.71 | 8,161.90 | 8,438.10 | 8,438.10 | 818,671 |
| Oct 8, 2024 | 8,714.29 | 8,809.52 | 8,533.33 | 8,609.52 | 8,609.52 | 528,833 |
| Oct 7, 2024 | 9,152.38 | 9,304.76 | 8,790.48 | 8,790.48 | 8,790.48 | 584,839 |
| Oct 4, 2024 | 8,838.10 | 9,161.90 | 8,809.52 | 8,961.90 | 8,961.90 | 399,697 |
| Oct 2, 2024 | 8,904.76 | 9,114.29 | 8,761.90 | 8,980.95 | 8,980.95 | 445,285 |
| Sep 30, 2024 | 9,152.38 | 9,209.52 | 8,771.43 | 9,076.19 | 9,076.19 | 590,233 |
| Sep 27, 2024 | 9,342.86 | 9,428.57 | 9,104.76 | 9,152.38 | 9,152.38 | 710,050 |
| Sep 26, 2024 | 9,228.57 | 9,609.52 | 9,009.52 | 9,314.29 | 9,314.29 | 1,010,235 |
| Sep 25, 2024 | 9,809.52 | 9,847.62 | 9,276.19 | 9,276.19 | 9,276.19 | 2,038,133 |
| Sep 24, 2024 | 9,190.48 | 10,285.71 | 9,009.52 | 10,009.52 | 10,009.52 | 6,622,849 |
| Sep 23, 2024 | 8,952.38 | 9,933.33 | 8,847.62 | 9,257.14 | 9,257.14 | 8,910,160 |
| Sep 20, 2024 | 8,314.29 | 8,561.90 | 8,142.86 | 8,333.33 | 8,333.33 | 653,181 |
| Sep 19, 2024 | 8,666.67 | 8,666.67 | 8,190.48 | 8,257.14 | 8,257.14 | 572,055 |
| Sep 13, 2024 | 8,495.24 | 8,609.52 | 8,333.33 | 8,552.38 | 8,552.38 | 315,892 |
| Sep 12, 2024 | 8,352.38 | 8,533.33 | 8,352.38 | 8,428.57 | 8,428.57 | 226,051 |
| Sep 11, 2024 | 8,561.90 | 8,561.90 | 8,333.33 | 8,352.38 | 8,352.38 | 242,654 |
| Sep 10, 2024 | 8,580.95 | 8,590.48 | 8,200.00 | 8,419.05 | 8,419.05 | 317,983 |
| Sep 9, 2024 | 8,133.33 | 8,523.81 | 8,133.33 | 8,457.14 | 8,457.14 | 333,192 |
| Sep 6, 2024 | 8,476.19 | 8,476.19 | 8,095.24 | 8,276.19 | 8,276.19 | 342,572 |
| Sep 5, 2024 | 8,523.81 | 8,571.43 | 7,914.29 | 8,476.19 | 8,476.19 | 537,119 |
| Sep 4, 2024 | 8,447.62 | 8,695.24 | 8,304.76 | 8,504.76 | 8,504.76 | 371,797 |
| Sep 3, 2024 | 8,914.29 | 8,952.38 | 8,571.43 | 8,676.19 | 8,676.19 | 395,389 |
| Sep 2, 2024 | 8,980.95 | 9,000.00 | 8,819.05 | 8,914.29 | 8,914.29 | 456,549 |
| Aug 30, 2024 | 8,438.10 | 8,876.19 | 8,314.29 | 8,876.19 | 8,876.19 | 1,099,534 |
| Aug 29, 2024 | 8,523.81 | 8,657.14 | 8,371.43 | 8,390.48 | 8,390.48 | 416,818 |
| Aug 28, 2024 | 8,571.43 | 8,723.81 | 8,409.52 | 8,485.71 | 8,485.71 | 591,524 |
| Aug 27, 2024 | 8,742.86 | 8,742.86 | 8,523.81 | 8,600.00 | 8,600.00 | 386,399 |
| Aug 26, 2024 | 8,923.81 | 8,961.90 | 8,685.71 | 8,752.38 | 8,752.38 | 385,749 |
| Aug 23, 2024 | 8,619.05 | 8,904.76 | 8,619.05 | 8,790.48 | 8,790.48 | 668,492 |
| Aug 22, 2024 | 8,676.19 | 9,161.90 | 8,514.29 | 8,780.95 | 8,780.95 | 960,202 |
| Aug 21, 2024 | 9,238.10 | 9,276.19 | 8,466.67 | 8,685.71 | 8,685.71 | 1,520,123 |
| Aug 20, 2024 | 8,895.24 | 9,657.14 | 8,838.10 | 9,295.24 | 9,295.24 | 1,774,466 |
| Aug 19, 2024 | 8,819.05 | 8,895.24 | 8,561.90 | 8,895.24 | 8,895.24 | 576,220 |
| Aug 16, 2024 | 8,847.62 | 9,133.33 | 8,638.10 | 8,819.05 | 8,819.05 | 1,496,975 |
| Aug 14, 2024 | 9,095.24 | 9,323.81 | 8,761.90 | 8,761.90 | 8,761.90 | 688,163 |
| Aug 13, 2024 | 9,085.71 | 9,104.76 | 8,657.14 | 9,019.05 | 9,019.05 | 897,553 |
| Aug 12, 2024 | 8,904.76 | 9,352.38 | 8,876.19 | 9,047.62 | 9,047.62 | 1,412,937 |
| Aug 9, 2024 | 8,457.14 | 8,828.57 | 8,380.95 | 8,771.43 | 8,771.43 | 836,770 |
| Aug 8, 2024 | 8,142.86 | 8,457.14 | 7,914.29 | 8,333.33 | 8,333.33 | 629,549 |
| Aug 7, 2024 | 7,809.52 | 8,466.67 | 7,809.52 | 8,142.86 | 8,142.86 | 630,671 |
| Aug 6, 2024 | 7,552.38 | 7,895.24 | 7,523.81 | 7,790.48 | 7,790.48 | 549,322 |
| Aug 5, 2024 | 7,809.52 | 8,066.67 | 7,219.05 | 7,476.19 | 7,476.19 | 798,879 |
| Aug 2, 2024 | 8,171.43 | 8,342.86 | 8,000.00 | 8,076.19 | 8,076.19 | 377,801 |
| Aug 1, 2024 | 8,257.14 | 8,761.90 | 8,133.33 | 8,342.86 | 8,342.86 | 812,654 |
| Jul 31, 2024 | 8,104.76 | 8,247.62 | 7,809.52 | 8,152.38 | 8,152.38 | 438,790 |
| Jul 30, 2024 | 8,314.29 | 8,380.95 | 8,104.76 | 8,104.76 | 8,104.76 | 264,135 |
| Jul 29, 2024 | 8,523.81 | 8,580.95 | 8,314.29 | 8,314.29 | 8,314.29 | 427,283 |
| Jul 26, 2024 | 8,666.67 | 8,676.19 | 8,238.10 | 8,533.33 | 8,533.33 | 632,109 |
| Jul 25, 2024 | 8,419.05 | 8,647.62 | 8,323.81 | 8,552.38 | 8,552.38 | 751,294 |
| Jul 24, 2024 | 8,380.95 | 8,809.52 | 8,285.71 | 8,580.95 | 8,580.95 | 1,218,088 |
| Jul 23, 2024 | 8,914.29 | 8,914.29 | 8,028.57 | 8,190.48 | 8,190.48 | 890,705 |
| Jul 22, 2024 | 8,047.62 | 8,200.00 | 7,847.62 | 7,961.90 | 7,961.90 | 312,437 |
| Jul 19, 2024 | 8,076.19 | 8,428.57 | 8,057.14 | 8,161.90 | 8,161.90 | 649,888 |
| Jul 18, 2024 | 7,676.19 | 8,076.19 | 7,590.48 | 8,076.19 | 8,076.19 | 525,783 |
| Jul 17, 2024 | 7,885.71 | 8,028.57 | 7,647.62 | 7,866.67 | 7,866.67 | 544,215 |
| Jul 16, 2024 | 8,257.14 | 8,276.19 | 7,895.24 | 7,895.24 | 7,895.24 | 610,029 |
| Jul 15, 2024 | 8,657.14 | 8,790.48 | 8,285.71 | 8,285.71 | 8,285.71 | 628,792 |
| Jul 12, 2024 | 8,171.43 | 8,809.52 | 8,047.62 | 8,476.19 | 8,476.19 | 1,538,153 |
| Jul 11, 2024 | 8,714.29 | 8,990.48 | 8,485.71 | 8,514.29 | 8,514.29 | 1,343,039 |
| Jul 10, 2024 | 9,047.62 | 9,695.24 | 8,752.38 | 8,961.90 | 8,961.90 | 3,974,437 |
| Jul 9, 2024 | 8,590.48 | 8,838.10 | 8,276.19 | 8,809.52 | 8,809.52 | 1,885,108 |
| Jul 8, 2024 | 9,019.05 | 9,266.67 | 8,571.43 | 8,590.48 | 8,590.48 | 2,763,204 |
| Jul 5, 2024 | 8,247.62 | 9,295.24 | 8,095.24 | 8,914.29 | 8,914.29 | 7,593,269 |
| Jul 4, 2024 | 8,371.43 | 8,638.10 | 7,961.90 | 8,019.05 | 8,019.05 | 5,276,935 |
| Jul 3, 2024 | 7,714.29 | 8,542.86 | 6,885.71 | 8,371.43 | 8,371.43 | 7,944,344 |
| Jul 2, 2024 | 6,885.71 | 6,885.71 | 6,571.43 | 6,571.43 | 6,571.43 | 602,209 |
| Jul 1, 2024 | 6,714.29 | 7,123.81 | 6,714.29 | 6,885.71 | 6,885.71 | 824,579 |
| Jun 28, 2024 | 6,666.67 | 7,190.48 | 6,666.67 | 6,685.71 | 6,685.71 | 1,319,766 |
| Jun 27, 2024 | 6,333.33 | 6,933.33 | 6,314.29 | 6,657.14 | 6,657.14 | 798,659 |
| Jun 26, 2024 | 6,961.90 | 6,971.43 | 6,066.67 | 6,400.00 | 6,400.00 | 1,381,921 |
| Jun 25, 2024 | 6,590.48 | 7,047.62 | 6,542.86 | 6,961.90 | 6,961.90 | 1,087,250 |
| Jun 24, 2024 | 6,447.62 | 6,647.62 | 6,390.48 | 6,590.48 | 6,590.48 | 447,338 |
| Jun 21, 2024 | 6,600.00 | 6,666.67 | 6,447.62 | 6,447.62 | 6,447.62 | 526,292 |
| Jun 20, 2024 | 6,628.57 | 6,761.90 | 6,571.43 | 6,600.00 | 6,600.00 | 361,240 |
| Jun 19, 2024 | 6,714.29 | 6,742.86 | 6,580.95 | 6,666.67 | 6,666.67 | 475,848 |
| Jun 18, 2024 | 6,885.71 | 6,971.43 | 6,676.19 | 6,742.86 | 6,742.86 | 403,133 |
| Jun 17, 2024 | 6,809.52 | 6,961.90 | 6,723.81 | 6,876.19 | 6,876.19 | 254,486 |
| Jun 14, 2024 | 7,000.00 | 7,171.43 | 6,800.00 | 6,857.14 | 6,857.14 | 402,556 |
| Jun 13, 2024 | 6,895.24 | 7,409.52 | 6,819.05 | 6,942.86 | 6,942.86 | 1,124,456 |
| Jun 12, 2024 | 6,619.05 | 6,761.90 | 6,523.81 | 6,752.38 | 6,752.38 | 653,381 |
| Jun 11, 2024 | 6,809.52 | 6,828.57 | 6,609.52 | 6,619.05 | 6,619.05 | 741,759 |
| Jun 10, 2024 | 6,971.43 | 6,990.48 | 6,790.48 | 6,838.10 | 6,838.10 | 464,585 |
| Jun 7, 2024 | 7,171.43 | 7,219.05 | 6,857.14 | 6,990.48 | 6,990.48 | 758,099 |
| Jun 5, 2024 | 7,114.29 | 7,333.33 | 6,961.90 | 7,161.90 | 7,161.90 | 576,984 |
| Jun 4, 2024 | 7,057.14 | 7,342.86 | 6,904.76 | 7,076.19 | 7,076.19 | 1,227,147 |
| Jun 3, 2024 | 8,038.10 | 8,038.10 | 7,228.57 | 7,266.67 | 7,266.67 | 1,576,152 |
| May 31, 2024 | 7,857.14 | 8,123.81 | 7,561.90 | 8,066.67 | 8,066.67 | 2,875,767 |
| May 30, 2024 | 7,923.81 | 8,142.86 | 7,761.90 | 7,771.43 | 7,771.43 | 1,521,599 |
| May 29, 2024 | 7,942.86 | 8,095.24 | 7,761.90 | 7,971.43 | 7,971.43 | 1,316,297 |
| May 28, 2024 | 7,752.38 | 8,542.86 | 7,523.81 | 8,000.00 | 8,000.00 | 5,642,302 |
| May 27, 2024 | 7,838.10 | 7,885.71 | 7,438.10 | 7,685.71 | 7,685.71 | 3,131,074 |
| May 24, 2024 | 7,047.62 | 7,847.62 | 7,038.10 | 7,800.00 | 7,800.00 | 2,604,398 |
| May 23, 2024 | 7,142.86 | 8,095.24 | 7,142.86 | 7,247.62 | 7,247.62 | 5,151,558 |
| May 22, 2024 | 6,809.52 | 7,190.48 | 6,552.38 | 7,095.24 | 7,095.24 | 2,692,917 |
| May 21, 2024 | 6,333.33 | 6,961.90 | 5,904.76 | 6,771.43 | 6,771.43 | 7,518,623 |
| May 20, 2024 | 4,780.95 | 6,085.71 | 4,780.95 | 6,085.71 | 6,085.71 | 10,594,541 |
| May 17, 2024 | 5,942.86 | 5,942.86 | 5,942.86 | 5,942.86 | 5,942.86 | 447,883 |
| May 16, 2024 | 8,942.86 | 9,323.81 | 8,333.33 | 8,485.71 | 8,485.71 | 2,543,017 |
| May 14, 2024 | 8,857.14 | 9,066.67 | 8,609.52 | 8,619.05 | 8,619.05 | 1,512,760 |
| May 13, 2024 | 8,819.05 | 8,980.95 | 8,523.81 | 8,571.43 | 8,571.43 | 1,344,680 |
| May 10, 2024 | 9,428.57 | 9,447.62 | 8,876.19 | 8,895.24 | 8,895.24 | 1,665,257 |
| May 9, 2024 | 9,571.43 | 9,771.43 | 9,371.43 | 9,419.05 | 9,419.05 | 1,155,379 |
| May 8, 2024 | 9,542.86 | 9,676.19 | 9,247.62 | 9,619.05 | 9,619.05 | 1,595,136 |
| May 7, 2024 | 9,838.10 | 10,028.57 | 9,371.43 | 9,571.43 | 9,571.43 | 2,305,501 |
| May 3, 2024 | 10,104.76 | 10,180.95 | 9,761.90 | 9,790.48 | 9,790.48 | 1,632,856 |
| May 2, 2024 | 10,761.90 | 10,819.05 | 10,000.00 | 10,095.24 | 10,095.24 | 1,984,718 |
| Apr 30, 2024 | 10,819.05 | 11,180.95 | 10,666.67 | 10,695.24 | 10,695.24 | 1,295,557 |
| Apr 29, 2024 | 11,142.86 | 11,238.10 | 10,809.52 | 11,047.62 | 11,047.62 | 889,942 |
| Apr 26, 2024 | 11,276.19 | 11,438.10 | 10,476.19 | 11,104.76 | 11,104.76 | 2,071,220 |
| Apr 25, 2024 | 11,619.05 | 11,904.76 | 11,371.43 | 11,390.48 | 11,390.48 | 1,372,857 |
| Apr 24, 2024 | 11,790.48 | 11,933.33 | 11,190.48 | 11,733.33 | 11,733.33 | 1,305,395 |
| Apr 23, 2024 | 11,590.48 | 12,047.62 | 11,476.19 | 11,838.10 | 11,838.10 | 1,536,352 |