KOSDAQ - Delayed Quote KRW
AbClon Inc. (174900.KQ)
9,590.00
+360.00
+(3.90%)
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 | 9,440.00 | 10,170.00 | 9,350.00 | 9,590.00 | 9,590.00 | 284,492 |
| Apr 22, 2025 | 9,140.00 | 9,240.00 | 8,770.00 | 9,230.00 | 9,230.00 | 156,719 |
| Apr 21, 2025 | 9,240.00 | 9,400.00 | 9,000.00 | 9,180.00 | 9,180.00 | 97,781 |
| Apr 18, 2025 | 9,480.00 | 9,480.00 | 9,020.00 | 9,240.00 | 9,240.00 | 87,920 |
| Apr 17, 2025 | 8,910.00 | 9,490.00 | 8,900.00 | 9,310.00 | 9,310.00 | 92,218 |
| Apr 16, 2025 | 9,010.00 | 9,270.00 | 8,920.00 | 8,960.00 | 8,960.00 | 96,852 |
| Apr 15, 2025 | 9,280.00 | 9,335.00 | 8,920.00 | 9,180.00 | 9,180.00 | 126,512 |
| Apr 14, 2025 | 9,440.00 | 10,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 366,639 |
| Apr 11, 2025 | 8,420.00 | 9,390.00 | 8,320.00 | 9,320.00 | 9,320.00 | 255,778 |
| Apr 10, 2025 | 8,300.00 | 8,550.00 | 8,000.00 | 8,430.00 | 8,430.00 | 202,107 |
| Apr 9, 2025 | 7,500.00 | 8,120.00 | 7,500.00 | 8,040.00 | 8,040.00 | 240,941 |
| Apr 8, 2025 | 7,450.00 | 7,640.00 | 7,290.00 | 7,500.00 | 7,500.00 | 107,562 |
| Apr 7, 2025 | 7,550.00 | 7,590.00 | 7,140.00 | 7,290.00 | 7,290.00 | 218,991 |
| Apr 4, 2025 | 7,950.00 | 7,950.00 | 7,500.00 | 7,750.00 | 7,750.00 | 169,018 |
| Apr 3, 2025 | 7,830.00 | 7,980.00 | 7,620.00 | 7,900.00 | 7,900.00 | 120,682 |
| Apr 2, 2025 | 8,350.00 | 8,350.00 | 7,870.00 | 7,920.00 | 7,920.00 | 165,039 |
| Apr 1, 2025 | 7,950.00 | 8,320.00 | 7,800.00 | 8,240.00 | 8,240.00 | 197,342 |
| Mar 31, 2025 | 8,110.00 | 8,160.00 | 7,760.00 | 7,950.00 | 7,950.00 | 312,616 |
| Mar 28, 2025 | 7,800.00 | 8,480.00 | 7,610.00 | 8,330.00 | 8,330.00 | 342,469 |
| Mar 27, 2025 | 7,780.00 | 7,920.00 | 7,550.00 | 7,600.00 | 7,600.00 | 259,144 |
| Mar 26, 2025 | 8,000.00 | 8,050.00 | 7,530.00 | 7,770.00 | 7,770.00 | 353,277 |
| Mar 25, 2025 | 8,200.00 | 8,740.00 | 7,720.00 | 8,070.00 | 8,070.00 | 2,028,774 |
| Mar 24, 2025 | 7,930.00 | 8,100.00 | 6,810.00 | 7,490.00 | 7,490.00 | 2,057,530 |
| Mar 21, 2025 | 11,430.00 | 11,650.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,877,380 |
| Mar 20, 2025 | 12,000.00 | 12,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 399,807 |
| Mar 19, 2025 | 11,950.00 | 12,090.00 | 11,720.00 | 11,760.00 | 11,760.00 | 93,602 |
| Mar 18, 2025 | 12,130.00 | 12,340.00 | 11,940.00 | 12,040.00 | 12,040.00 | 78,134 |
| Mar 17, 2025 | 12,350.00 | 12,630.00 | 12,070.00 | 12,120.00 | 12,120.00 | 87,337 |
| Mar 14, 2025 | 12,500.00 | 12,700.00 | 12,180.00 | 12,310.00 | 12,310.00 | 42,590 |
| Mar 13, 2025 | 12,700.00 | 12,790.00 | 12,220.00 | 12,300.00 | 12,300.00 | 58,544 |
| Mar 12, 2025 | 13,020.00 | 13,090.00 | 12,520.00 | 12,600.00 | 12,600.00 | 95,743 |
| Mar 11, 2025 | 12,630.00 | 12,650.00 | 12,350.00 | 12,440.00 | 12,440.00 | 50,281 |
| Mar 10, 2025 | 13,050.00 | 13,090.00 | 12,830.00 | 12,850.00 | 12,850.00 | 40,141 |
| Mar 7, 2025 | 13,000.00 | 13,640.00 | 12,980.00 | 13,080.00 | 13,080.00 | 124,491 |
| Mar 6, 2025 | 13,010.00 | 13,250.00 | 12,760.00 | 12,960.00 | 12,960.00 | 72,277 |
| Mar 5, 2025 | 13,000.00 | 13,250.00 | 12,860.00 | 13,040.00 | 13,040.00 | 68,499 |
| Mar 4, 2025 | 13,020.00 | 14,300.00 | 12,580.00 | 13,000.00 | 13,000.00 | 440,009 |
| Feb 28, 2025 | 12,600.00 | 12,600.00 | 12,190.00 | 12,210.00 | 12,210.00 | 85,143 |
| Feb 27, 2025 | 12,930.00 | 13,000.00 | 12,620.00 | 12,670.00 | 12,670.00 | 41,763 |
| Feb 26, 2025 | 12,890.00 | 13,020.00 | 12,580.00 | 12,920.00 | 12,920.00 | 45,363 |
| Feb 25, 2025 | 12,900.00 | 12,900.00 | 12,380.00 | 12,750.00 | 12,750.00 | 79,001 |
| Feb 24, 2025 | 13,100.00 | 13,240.00 | 12,660.00 | 12,700.00 | 12,700.00 | 106,478 |
| Feb 21, 2025 | 13,200.00 | 13,330.00 | 13,010.00 | 13,100.00 | 13,100.00 | 63,666 |
| Feb 20, 2025 | 13,710.00 | 13,710.00 | 13,120.00 | 13,140.00 | 13,140.00 | 95,614 |
| Feb 19, 2025 | 13,640.00 | 13,780.00 | 13,200.00 | 13,630.00 | 13,630.00 | 55,447 |
| Feb 18, 2025 | 13,220.00 | 13,700.00 | 13,070.00 | 13,640.00 | 13,640.00 | 100,079 |
| Feb 17, 2025 | 13,200.00 | 13,420.00 | 13,180.00 | 13,220.00 | 13,220.00 | 47,979 |
| Feb 14, 2025 | 13,350.00 | 13,420.00 | 13,000.00 | 13,180.00 | 13,180.00 | 60,742 |
| Feb 13, 2025 | 13,200.00 | 13,350.00 | 13,080.00 | 13,150.00 | 13,150.00 | 48,107 |
| Feb 12, 2025 | 13,260.00 | 13,430.00 | 13,090.00 | 13,180.00 | 13,180.00 | 85,697 |
| Feb 11, 2025 | 13,150.00 | 13,840.00 | 13,050.00 | 13,470.00 | 13,470.00 | 144,537 |
| Feb 10, 2025 | 13,100.00 | 13,310.00 | 12,890.00 | 13,130.00 | 13,130.00 | 69,469 |
| Feb 7, 2025 | 13,390.00 | 13,390.00 | 12,970.00 | 13,100.00 | 13,100.00 | 111,466 |
| Feb 6, 2025 | 13,260.00 | 13,730.00 | 13,240.00 | 13,330.00 | 13,330.00 | 57,978 |
| Feb 5, 2025 | 13,250.00 | 13,350.00 | 13,000.00 | 13,230.00 | 13,230.00 | 36,891 |
| Feb 4, 2025 | 13,100.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 39,553 |
| Feb 3, 2025 | 13,300.00 | 13,300.00 | 12,790.00 | 12,920.00 | 12,920.00 | 60,402 |
| Jan 31, 2025 | 13,160.00 | 13,500.00 | 13,120.00 | 13,330.00 | 13,330.00 | 40,593 |
| Jan 24, 2025 | 13,450.00 | 13,610.00 | 13,120.00 | 13,150.00 | 13,150.00 | 81,208 |
| Jan 23, 2025 | 13,200.00 | 13,730.00 | 12,940.00 | 13,450.00 | 13,450.00 | 105,944 |
| Jan 22, 2025 | 13,400.00 | 13,510.00 | 13,180.00 | 13,220.00 | 13,220.00 | 41,346 |
| Jan 21, 2025 | 13,220.00 | 13,460.00 | 13,170.00 | 13,400.00 | 13,400.00 | 30,714 |
| Jan 20, 2025 | 13,200.00 | 13,270.00 | 12,900.00 | 13,230.00 | 13,230.00 | 68,268 |
| Jan 17, 2025 | 14,080.00 | 14,080.00 | 13,020.00 | 13,220.00 | 13,220.00 | 185,459 |
| Jan 16, 2025 | 13,880.00 | 14,200.00 | 13,880.00 | 14,100.00 | 14,100.00 | 29,333 |
| Jan 15, 2025 | 14,080.00 | 14,300.00 | 13,850.00 | 13,880.00 | 13,880.00 | 37,513 |
| Jan 14, 2025 | 14,290.00 | 14,400.00 | 13,740.00 | 14,020.00 | 14,020.00 | 40,885 |
| Jan 13, 2025 | 14,600.00 | 14,600.00 | 14,020.00 | 14,090.00 | 14,090.00 | 44,564 |
| Jan 10, 2025 | 14,560.00 | 14,750.00 | 14,470.00 | 14,500.00 | 14,500.00 | 26,334 |
| Jan 9, 2025 | 14,710.00 | 14,800.00 | 14,220.00 | 14,690.00 | 14,690.00 | 51,706 |
| Jan 8, 2025 | 14,530.00 | 14,880.00 | 14,500.00 | 14,520.00 | 14,520.00 | 36,687 |
| Jan 7, 2025 | 14,500.00 | 15,140.00 | 14,320.00 | 14,680.00 | 14,680.00 | 85,835 |
| Jan 6, 2025 | 14,590.00 | 14,590.00 | 14,200.00 | 14,480.00 | 14,480.00 | 36,610 |
| Jan 3, 2025 | 14,510.00 | 14,630.00 | 13,550.00 | 14,430.00 | 14,430.00 | 66,958 |
| Jan 2, 2025 | 14,130.00 | 14,590.00 | 14,130.00 | 14,580.00 | 14,580.00 | 56,058 |
| Dec 30, 2024 | 13,690.00 | 14,450.00 | 13,400.00 | 14,120.00 | 14,120.00 | 88,423 |
| Dec 27, 2024 | 13,760.00 | 14,000.00 | 13,460.00 | 13,460.00 | 13,460.00 | 41,532 |
| Dec 26, 2024 | 14,100.00 | 14,120.00 | 13,700.00 | 13,700.00 | 13,700.00 | 38,814 |
| Dec 24, 2024 | 13,800.00 | 14,230.00 | 13,690.00 | 14,040.00 | 14,040.00 | 59,972 |
| Dec 23, 2024 | 13,990.00 | 14,340.00 | 13,900.00 | 13,950.00 | 13,950.00 | 45,060 |
| Dec 20, 2024 | 14,260.00 | 14,260.00 | 13,550.00 | 13,760.00 | 13,760.00 | 46,134 |
| Dec 19, 2024 | 13,810.00 | 14,250.00 | 13,810.00 | 14,030.00 | 14,030.00 | 29,204 |
| Dec 18, 2024 | 14,730.00 | 14,750.00 | 14,250.00 | 14,480.00 | 14,480.00 | 33,969 |
| Dec 17, 2024 | 14,520.00 | 14,920.00 | 14,340.00 | 14,700.00 | 14,700.00 | 68,179 |
| Dec 16, 2024 | 14,940.00 | 15,000.00 | 14,410.00 | 14,520.00 | 14,520.00 | 47,475 |
| Dec 13, 2024 | 14,380.00 | 14,990.00 | 14,210.00 | 14,700.00 | 14,700.00 | 112,094 |
| Dec 12, 2024 | 13,980.00 | 14,390.00 | 13,820.00 | 14,250.00 | 14,250.00 | 73,815 |
| Dec 11, 2024 | 13,790.00 | 14,200.00 | 13,400.00 | 13,770.00 | 13,770.00 | 82,602 |
| Dec 10, 2024 | 12,390.00 | 13,660.00 | 12,390.00 | 13,550.00 | 13,550.00 | 71,688 |
| Dec 9, 2024 | 13,300.00 | 13,470.00 | 12,380.00 | 12,380.00 | 12,380.00 | 137,419 |
| Dec 6, 2024 | 13,840.00 | 14,140.00 | 13,010.00 | 13,500.00 | 13,500.00 | 112,906 |
| Dec 5, 2024 | 14,280.00 | 14,280.00 | 13,800.00 | 13,920.00 | 13,920.00 | 27,341 |
| Dec 4, 2024 | 13,700.00 | 14,390.00 | 13,700.00 | 13,900.00 | 13,900.00 | 62,822 |
| Dec 3, 2024 | 13,830.00 | 14,230.00 | 13,830.00 | 14,090.00 | 14,090.00 | 35,832 |
| Dec 2, 2024 | 14,210.00 | 14,300.00 | 13,780.00 | 13,840.00 | 13,840.00 | 51,699 |
| Nov 29, 2024 | 14,510.00 | 14,650.00 | 13,890.00 | 14,070.00 | 14,070.00 | 68,001 |
| Nov 28, 2024 | 14,160.00 | 14,680.00 | 14,160.00 | 14,510.00 | 14,510.00 | 46,918 |
| Nov 27, 2024 | 14,110.00 | 14,480.00 | 13,940.00 | 14,160.00 | 14,160.00 | 45,165 |
| Nov 26, 2024 | 14,500.00 | 14,630.00 | 13,930.00 | 14,110.00 | 14,110.00 | 72,083 |
| Nov 25, 2024 | 14,050.00 | 14,610.00 | 14,050.00 | 14,500.00 | 14,500.00 | 53,971 |
| Nov 22, 2024 | 14,050.00 | 14,390.00 | 13,910.00 | 14,000.00 | 14,000.00 | 58,153 |
| Nov 21, 2024 | 14,410.00 | 14,520.00 | 13,980.00 | 14,010.00 | 14,010.00 | 68,998 |
| Nov 20, 2024 | 14,830.00 | 15,090.00 | 14,420.00 | 14,510.00 | 14,510.00 | 48,106 |
| Nov 19, 2024 | 14,610.00 | 15,310.00 | 14,580.00 | 14,900.00 | 14,900.00 | 48,445 |
| Nov 18, 2024 | 14,690.00 | 15,200.00 | 14,200.00 | 14,700.00 | 14,700.00 | 94,041 |
| Nov 15, 2024 | 13,770.00 | 14,740.00 | 13,680.00 | 14,700.00 | 14,700.00 | 74,471 |
| Nov 14, 2024 | 13,510.00 | 14,190.00 | 13,510.00 | 13,800.00 | 13,800.00 | 70,469 |
| Nov 13, 2024 | 14,480.00 | 14,550.00 | 13,810.00 | 13,810.00 | 13,810.00 | 148,440 |
| Nov 12, 2024 | 15,190.00 | 15,300.00 | 14,480.00 | 14,480.00 | 14,480.00 | 131,251 |
| Nov 11, 2024 | 15,190.00 | 15,370.00 | 14,890.00 | 15,190.00 | 15,190.00 | 95,477 |
| Nov 8, 2024 | 14,720.00 | 15,130.00 | 14,710.00 | 15,000.00 | 15,000.00 | 78,822 |
| Nov 7, 2024 | 15,150.00 | 15,300.00 | 14,600.00 | 14,810.00 | 14,810.00 | 150,514 |
| Nov 6, 2024 | 15,550.00 | 15,830.00 | 15,110.00 | 15,260.00 | 15,260.00 | 99,615 |
| Nov 5, 2024 | 15,910.00 | 16,110.00 | 15,480.00 | 15,500.00 | 15,500.00 | 122,693 |
| Nov 4, 2024 | 15,780.00 | 16,000.00 | 15,360.00 | 15,890.00 | 15,890.00 | 156,278 |
| Nov 1, 2024 | 16,050.00 | 16,320.00 | 15,790.00 | 15,790.00 | 15,790.00 | 153,551 |
| Oct 31, 2024 | 16,640.00 | 17,000.00 | 16,010.00 | 16,380.00 | 16,380.00 | 183,670 |
| Oct 30, 2024 | 16,030.00 | 17,800.00 | 15,840.00 | 16,620.00 | 16,620.00 | 664,130 |
| Oct 29, 2024 | 16,250.00 | 16,640.00 | 15,760.00 | 15,940.00 | 15,940.00 | 168,285 |
| Oct 28, 2024 | 15,460.00 | 15,940.00 | 15,460.00 | 15,830.00 | 15,830.00 | 82,630 |
| Oct 25, 2024 | 16,170.00 | 16,170.00 | 15,550.00 | 15,600.00 | 15,600.00 | 124,511 |
| Oct 24, 2024 | 16,330.00 | 16,460.00 | 15,250.00 | 16,170.00 | 16,170.00 | 115,635 |
| Oct 23, 2024 | 16,470.00 | 17,290.00 | 15,880.00 | 16,150.00 | 16,150.00 | 257,555 |
| Oct 22, 2024 | 17,110.00 | 17,330.00 | 16,400.00 | 16,400.00 | 16,400.00 | 231,013 |
| Oct 21, 2024 | 16,950.00 | 17,650.00 | 16,390.00 | 17,300.00 | 17,300.00 | 296,798 |
| Oct 18, 2024 | 17,500.00 | 18,100.00 | 16,720.00 | 16,930.00 | 16,930.00 | 337,249 |
| Oct 17, 2024 | 17,140.00 | 17,670.00 | 16,700.00 | 17,160.00 | 17,160.00 | 322,619 |
| Oct 16, 2024 | 17,030.00 | 17,340.00 | 16,680.00 | 16,990.00 | 16,990.00 | 213,346 |
| Oct 15, 2024 | 16,920.00 | 17,420.00 | 16,610.00 | 17,030.00 | 17,030.00 | 348,711 |
| Oct 14, 2024 | 16,980.00 | 16,980.00 | 15,910.00 | 16,700.00 | 16,700.00 | 414,161 |
| Oct 11, 2024 | 16,160.00 | 16,750.00 | 15,900.00 | 16,360.00 | 16,360.00 | 267,999 |
| Oct 10, 2024 | 15,870.00 | 16,390.00 | 15,640.00 | 16,290.00 | 16,290.00 | 312,401 |
| Oct 8, 2024 | 15,290.00 | 17,000.00 | 15,100.00 | 15,750.00 | 15,750.00 | 1,400,167 |
| Oct 7, 2024 | 14,980.00 | 15,500.00 | 14,800.00 | 14,840.00 | 14,840.00 | 256,943 |
| Oct 4, 2024 | 14,250.00 | 14,580.00 | 14,210.00 | 14,510.00 | 14,510.00 | 72,203 |
| Oct 2, 2024 | 14,250.00 | 14,390.00 | 14,000.00 | 14,210.00 | 14,210.00 | 61,563 |
| Sep 30, 2024 | 14,490.00 | 14,620.00 | 14,120.00 | 14,350.00 | 14,350.00 | 78,456 |
| Sep 27, 2024 | 14,950.00 | 14,950.00 | 14,520.00 | 14,530.00 | 14,530.00 | 89,064 |
| Sep 26, 2024 | 14,700.00 | 14,970.00 | 14,400.00 | 14,960.00 | 14,960.00 | 165,343 |
| Sep 25, 2024 | 14,980.00 | 15,030.00 | 14,550.00 | 14,550.00 | 14,550.00 | 126,243 |
| Sep 24, 2024 | 15,490.00 | 15,490.00 | 14,620.00 | 15,030.00 | 15,030.00 | 169,167 |
| Sep 23, 2024 | 15,900.00 | 15,920.00 | 15,250.00 | 15,260.00 | 15,260.00 | 323,651 |
| Sep 20, 2024 | 14,200.00 | 16,100.00 | 14,150.00 | 16,100.00 | 16,100.00 | 738,660 |
| Sep 19, 2024 | 14,500.00 | 14,540.00 | 13,650.00 | 14,060.00 | 14,060.00 | 200,013 |
| Sep 13, 2024 | 14,790.00 | 14,790.00 | 14,400.00 | 14,540.00 | 14,540.00 | 62,275 |
| Sep 12, 2024 | 13,850.00 | 14,730.00 | 13,850.00 | 14,690.00 | 14,690.00 | 65,954 |
| Sep 11, 2024 | 14,100.00 | 14,400.00 | 13,840.00 | 13,950.00 | 13,950.00 | 75,772 |
| Sep 10, 2024 | 14,460.00 | 14,700.00 | 14,090.00 | 14,090.00 | 14,090.00 | 69,839 |
| Sep 9, 2024 | 14,030.00 | 14,750.00 | 14,030.00 | 14,430.00 | 14,430.00 | 54,354 |
| Sep 6, 2024 | 14,760.00 | 14,890.00 | 14,410.00 | 14,440.00 | 14,440.00 | 80,691 |
| Sep 5, 2024 | 15,100.00 | 15,600.00 | 14,320.00 | 14,480.00 | 14,480.00 | 237,445 |
| Sep 4, 2024 | 14,800.00 | 15,550.00 | 14,800.00 | 15,040.00 | 15,040.00 | 151,369 |
| Sep 3, 2024 | 16,150.00 | 16,430.00 | 15,630.00 | 15,660.00 | 15,660.00 | 198,987 |
| Sep 2, 2024 | 16,810.00 | 16,860.00 | 16,040.00 | 16,410.00 | 16,410.00 | 151,359 |
| Aug 30, 2024 | 16,000.00 | 16,710.00 | 15,710.00 | 16,600.00 | 16,600.00 | 207,288 |
| Aug 29, 2024 | 15,850.00 | 16,670.00 | 15,210.00 | 15,940.00 | 15,940.00 | 289,546 |
| Aug 28, 2024 | 15,840.00 | 16,320.00 | 15,670.00 | 15,810.00 | 15,810.00 | 129,164 |
| Aug 27, 2024 | 16,320.00 | 16,440.00 | 15,550.00 | 15,830.00 | 15,830.00 | 197,468 |
| Aug 26, 2024 | 16,330.00 | 16,570.00 | 16,030.00 | 16,250.00 | 16,250.00 | 216,097 |
| Aug 23, 2024 | 15,540.00 | 16,250.00 | 15,060.00 | 16,020.00 | 16,020.00 | 213,251 |
| Aug 22, 2024 | 16,550.00 | 16,910.00 | 14,960.00 | 15,550.00 | 15,550.00 | 417,348 |
| Aug 21, 2024 | 16,830.00 | 17,020.00 | 16,280.00 | 16,440.00 | 16,440.00 | 168,730 |
| Aug 20, 2024 | 17,120.00 | 17,390.00 | 16,250.00 | 16,640.00 | 16,640.00 | 468,098 |
| Aug 19, 2024 | 17,210.00 | 17,700.00 | 16,600.00 | 17,120.00 | 17,120.00 | 407,986 |
| Aug 16, 2024 | 17,250.00 | 17,530.00 | 16,820.00 | 17,240.00 | 17,240.00 | 561,749 |
| Aug 14, 2024 | 15,170.00 | 17,680.00 | 15,100.00 | 17,450.00 | 17,450.00 | 1,877,620 |
| Aug 13, 2024 | 14,400.00 | 14,710.00 | 13,660.00 | 14,710.00 | 14,710.00 | 236,072 |
| Aug 12, 2024 | 14,090.00 | 14,830.00 | 14,080.00 | 14,320.00 | 14,320.00 | 271,317 |
| Aug 9, 2024 | 13,500.00 | 14,090.00 | 13,230.00 | 13,930.00 | 13,930.00 | 186,553 |
| Aug 8, 2024 | 13,300.00 | 13,800.00 | 13,000.00 | 13,250.00 | 13,250.00 | 108,454 |
| Aug 7, 2024 | 12,100.00 | 13,300.00 | 12,100.00 | 13,300.00 | 13,300.00 | 286,039 |
| Aug 6, 2024 | 11,000.00 | 12,140.00 | 11,000.00 | 11,970.00 | 11,970.00 | 164,378 |
| Aug 5, 2024 | 12,210.00 | 12,450.00 | 10,830.00 | 11,080.00 | 11,080.00 | 275,293 |
| Aug 2, 2024 | 12,950.00 | 13,390.00 | 12,490.00 | 12,570.00 | 12,570.00 | 199,471 |
| Aug 1, 2024 | 13,530.00 | 13,790.00 | 13,180.00 | 13,220.00 | 13,220.00 | 159,260 |
| Jul 31, 2024 | 14,600.00 | 14,600.00 | 13,370.00 | 13,400.00 | 13,400.00 | 541,744 |
| Jul 30, 2024 | 14,970.00 | 15,040.00 | 14,560.00 | 14,580.00 | 14,580.00 | 54,684 |
| Jul 29, 2024 | 14,810.00 | 15,320.00 | 14,810.00 | 14,810.00 | 14,810.00 | 87,636 |
| Jul 26, 2024 | 14,540.00 | 14,920.00 | 14,540.00 | 14,590.00 | 14,590.00 | 64,761 |
| Jul 25, 2024 | 14,840.00 | 14,900.00 | 14,540.00 | 14,540.00 | 14,540.00 | 92,430 |
| Jul 24, 2024 | 15,210.00 | 15,300.00 | 15,010.00 | 15,050.00 | 15,050.00 | 55,854 |
| Jul 23, 2024 | 15,020.00 | 15,440.00 | 15,020.00 | 15,180.00 | 15,180.00 | 71,643 |
| Jul 22, 2024 | 15,800.00 | 15,800.00 | 14,860.00 | 14,900.00 | 14,900.00 | 106,895 |
| Jul 19, 2024 | 15,600.00 | 15,840.00 | 15,210.00 | 15,620.00 | 15,620.00 | 132,717 |
| Jul 18, 2024 | 14,940.00 | 15,860.00 | 14,940.00 | 15,440.00 | 15,440.00 | 324,742 |
| Jul 17, 2024 | 15,250.00 | 15,250.00 | 14,830.00 | 14,830.00 | 14,830.00 | 68,897 |
| Jul 16, 2024 | 14,940.00 | 15,470.00 | 14,800.00 | 15,080.00 | 15,080.00 | 134,478 |
| Jul 15, 2024 | 14,710.00 | 15,090.00 | 14,710.00 | 14,890.00 | 14,890.00 | 102,631 |
| Jul 12, 2024 | 14,770.00 | 14,920.00 | 14,450.00 | 14,700.00 | 14,700.00 | 121,981 |
| Jul 11, 2024 | 15,310.00 | 16,220.00 | 14,460.00 | 14,590.00 | 14,590.00 | 463,191 |
| Jul 10, 2024 | 15,440.00 | 15,710.00 | 14,900.00 | 15,010.00 | 15,010.00 | 132,288 |
| Jul 9, 2024 | 15,250.00 | 15,720.00 | 15,210.00 | 15,430.00 | 15,430.00 | 126,239 |
| Jul 8, 2024 | 15,450.00 | 15,670.00 | 15,090.00 | 15,250.00 | 15,250.00 | 142,177 |
| Jul 5, 2024 | 14,750.00 | 15,440.00 | 14,620.00 | 15,260.00 | 15,260.00 | 183,823 |
| Jul 4, 2024 | 14,730.00 | 14,880.00 | 14,700.00 | 14,750.00 | 14,750.00 | 59,745 |
| Jul 3, 2024 | 15,270.00 | 15,320.00 | 14,600.00 | 14,800.00 | 14,800.00 | 106,327 |
| Jul 2, 2024 | 16,000.00 | 16,200.00 | 15,110.00 | 15,110.00 | 15,110.00 | 162,405 |
| Jul 1, 2024 | 15,130.00 | 15,710.00 | 15,130.00 | 15,490.00 | 15,490.00 | 66,589 |
| Jun 28, 2024 | 15,340.00 | 15,430.00 | 15,030.00 | 15,130.00 | 15,130.00 | 36,315 |
| Jun 27, 2024 | 15,060.00 | 15,500.00 | 14,780.00 | 15,340.00 | 15,340.00 | 103,066 |
| Jun 26, 2024 | 15,430.00 | 15,680.00 | 15,020.00 | 15,060.00 | 15,060.00 | 81,247 |
| Jun 25, 2024 | 15,410.00 | 15,690.00 | 15,340.00 | 15,410.00 | 15,410.00 | 48,488 |
| Jun 24, 2024 | 16,200.00 | 16,200.00 | 15,310.00 | 15,410.00 | 15,410.00 | 141,173 |
| Jun 21, 2024 | 16,000.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 132,724 |
| Jun 20, 2024 | 16,130.00 | 16,600.00 | 15,960.00 | 16,180.00 | 16,180.00 | 81,307 |
| Jun 19, 2024 | 16,100.00 | 16,170.00 | 15,860.00 | 15,960.00 | 15,960.00 | 51,263 |
| Jun 18, 2024 | 15,890.00 | 16,070.00 | 15,740.00 | 16,070.00 | 16,070.00 | 81,726 |
| Jun 17, 2024 | 16,190.00 | 16,650.00 | 15,910.00 | 15,940.00 | 15,940.00 | 95,630 |
| Jun 14, 2024 | 16,460.00 | 16,490.00 | 16,110.00 | 16,110.00 | 16,110.00 | 90,049 |
| Jun 13, 2024 | 16,740.00 | 17,230.00 | 16,400.00 | 16,600.00 | 16,600.00 | 140,185 |
| Jun 12, 2024 | 17,540.00 | 17,600.00 | 16,130.00 | 16,440.00 | 16,440.00 | 235,167 |
| Jun 11, 2024 | 16,880.00 | 17,840.00 | 16,610.00 | 17,500.00 | 17,500.00 | 214,575 |
| Jun 10, 2024 | 16,630.00 | 16,950.00 | 16,410.00 | 16,800.00 | 16,800.00 | 110,783 |
| Jun 7, 2024 | 16,730.00 | 16,820.00 | 16,430.00 | 16,630.00 | 16,630.00 | 101,673 |
| Jun 5, 2024 | 17,330.00 | 17,390.00 | 16,500.00 | 16,670.00 | 16,670.00 | 205,652 |
| Jun 4, 2024 | 17,500.00 | 17,750.00 | 17,050.00 | 17,310.00 | 17,310.00 | 256,433 |
| Jun 3, 2024 | 17,040.00 | 18,200.00 | 16,760.00 | 17,050.00 | 17,050.00 | 339,442 |
| May 31, 2024 | 18,170.00 | 18,790.00 | 16,380.00 | 17,040.00 | 17,040.00 | 854,160 |
| May 30, 2024 | 18,100.00 | 18,600.00 | 17,800.00 | 17,800.00 | 17,800.00 | 150,314 |
| May 29, 2024 | 18,600.00 | 19,350.00 | 18,170.00 | 18,260.00 | 18,260.00 | 206,038 |
| May 28, 2024 | 19,500.00 | 19,740.00 | 18,620.00 | 18,630.00 | 18,630.00 | 272,932 |
| May 27, 2024 | 19,320.00 | 19,580.00 | 18,830.00 | 19,520.00 | 19,520.00 | 480,655 |
| May 24, 2024 | 17,200.00 | 19,910.00 | 16,950.00 | 19,550.00 | 19,550.00 | 1,662,842 |
| May 23, 2024 | 16,890.00 | 17,440.00 | 16,310.00 | 17,260.00 | 17,260.00 | 285,572 |
| May 22, 2024 | 15,420.00 | 17,200.00 | 15,300.00 | 16,940.00 | 16,940.00 | 477,891 |
| May 21, 2024 | 15,130.00 | 15,410.00 | 14,820.00 | 15,240.00 | 15,240.00 | 104,415 |
| May 20, 2024 | 15,950.00 | 16,100.00 | 15,130.00 | 15,130.00 | 15,130.00 | 156,797 |
| May 17, 2024 | 16,270.00 | 16,270.00 | 15,400.00 | 15,940.00 | 15,940.00 | 161,294 |
| May 16, 2024 | 16,540.00 | 16,990.00 | 16,300.00 | 16,320.00 | 16,320.00 | 133,923 |
| May 14, 2024 | 16,290.00 | 16,880.00 | 16,290.00 | 16,540.00 | 16,540.00 | 68,031 |
| May 13, 2024 | 16,500.00 | 16,570.00 | 16,220.00 | 16,290.00 | 16,290.00 | 101,602 |
| May 10, 2024 | 17,500.00 | 17,650.00 | 16,710.00 | 16,720.00 | 16,720.00 | 116,000 |
| May 9, 2024 | 17,600.00 | 17,700.00 | 17,360.00 | 17,480.00 | 17,480.00 | 92,037 |
| May 8, 2024 | 17,500.00 | 18,100.00 | 17,000.00 | 17,510.00 | 17,510.00 | 468,741 |
| May 7, 2024 | 16,700.00 | 17,100.00 | 16,610.00 | 17,090.00 | 17,090.00 | 80,709 |
| May 3, 2024 | 16,740.00 | 16,810.00 | 16,360.00 | 16,480.00 | 16,480.00 | 60,895 |
| May 2, 2024 | 16,530.00 | 16,980.00 | 16,340.00 | 16,500.00 | 16,500.00 | 116,694 |
| Apr 30, 2024 | 16,300.00 | 16,710.00 | 16,230.00 | 16,510.00 | 16,510.00 | 78,991 |
| Apr 29, 2024 | 16,160.00 | 16,720.00 | 16,120.00 | 16,300.00 | 16,300.00 | 75,013 |
| Apr 26, 2024 | 16,470.00 | 16,470.00 | 15,840.00 | 16,000.00 | 16,000.00 | 68,545 |
| Apr 25, 2024 | 16,480.00 | 16,730.00 | 16,070.00 | 16,100.00 | 16,100.00 | 67,986 |
| Apr 24, 2024 | 16,800.00 | 16,940.00 | 16,350.00 | 16,510.00 | 16,510.00 | 99,753 |
| Apr 23, 2024 | 15,810.00 | 16,770.00 | 15,550.00 | 16,690.00 | 16,690.00 | 172,337 |