KSE - Delayed Quote KRW
Asia Cement Co.,Ltd. (183190.KS)
10,990.00
-10.00
(-0.09%)
At close: May 2 at 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 10,810.00 | 11,030.00 | 10,810.00 | 10,990.00 | 10,990.00 | 26,945 |
| Apr 30, 2025 | 11,120.00 | 11,140.00 | 10,390.00 | 11,000.00 | 11,000.00 | 55,761 |
| Apr 29, 2025 | 10,810.00 | 11,130.00 | 10,810.00 | 11,120.00 | 11,120.00 | 59,292 |
| Apr 28, 2025 | 10,720.00 | 11,020.00 | 10,720.00 | 10,930.00 | 10,930.00 | 65,912 |
| Apr 25, 2025 | 10,790.00 | 10,920.00 | 10,740.00 | 10,830.00 | 10,830.00 | 34,627 |
| Apr 24, 2025 | 10,900.00 | 10,900.00 | 10,630.00 | 10,790.00 | 10,790.00 | 35,230 |
| Apr 23, 2025 | 10,670.00 | 10,860.00 | 10,590.00 | 10,780.00 | 10,780.00 | 42,679 |
| Apr 22, 2025 | 11,090.00 | 11,240.00 | 10,620.00 | 10,670.00 | 10,670.00 | 134,391 |
| Apr 21, 2025 | 10,500.00 | 10,960.00 | 10,450.00 | 10,700.00 | 10,700.00 | 196,057 |
| Apr 18, 2025 | 10,200.00 | 10,490.00 | 10,200.00 | 10,450.00 | 10,450.00 | 70,385 |
| Apr 17, 2025 | 10,280.00 | 10,350.00 | 10,220.00 | 10,350.00 | 10,350.00 | 35,776 |
| Apr 16, 2025 | 10,280.00 | 10,300.00 | 10,150.00 | 10,220.00 | 10,220.00 | 28,351 |
| Apr 15, 2025 | 10,150.00 | 10,300.00 | 10,110.00 | 10,250.00 | 10,250.00 | 31,540 |
| Apr 14, 2025 | 10,080.00 | 10,200.00 | 10,000.00 | 10,120.00 | 10,120.00 | 23,645 |
| Apr 11, 2025 | 10,050.00 | 10,120.00 | 9,920.00 | 10,080.00 | 10,080.00 | 33,269 |
| Apr 10, 2025 | 9,990.00 | 10,160.00 | 9,900.00 | 10,050.00 | 10,050.00 | 46,527 |
| Apr 9, 2025 | 9,990.00 | 10,030.00 | 9,820.00 | 9,860.00 | 9,860.00 | 32,892 |
| Apr 8, 2025 | 9,990.00 | 10,060.00 | 9,800.00 | 9,990.00 | 9,990.00 | 34,703 |
| Apr 7, 2025 | 10,040.00 | 10,200.00 | 9,760.00 | 9,770.00 | 9,770.00 | 91,472 |
| Apr 4, 2025 | 10,040.00 | 10,230.00 | 10,040.00 | 10,200.00 | 10,200.00 | 29,543 |
| Apr 3, 2025 | 10,080.00 | 10,260.00 | 9,910.00 | 10,180.00 | 10,180.00 | 47,584 |
| Apr 2, 2025 | 10,090.00 | 10,120.00 | 9,950.00 | 10,060.00 | 10,060.00 | 35,690 |
| Apr 1, 2025 | 10,010.00 | 10,140.00 | 9,880.00 | 10,050.00 | 10,050.00 | 35,508 |
| Mar 31, 2025 | 10,110.00 | 10,340.00 | 9,880.00 | 10,010.00 | 10,010.00 | 38,910 |
| Mar 28, 2025 | 10,020.00 | 10,130.00 | 9,900.00 | 10,120.00 | 10,120.00 | 26,488 |
| Mar 27, 2025 | 10,120.00 | 10,120.00 | 9,940.00 | 9,980.00 | 9,980.00 | 39,215 |
| Mar 26, 2025 | 10,030.00 | 10,090.00 | 9,900.00 | 10,080.00 | 10,080.00 | 38,037 |
| Mar 25, 2025 | 10,210.00 | 10,210.00 | 10,000.00 | 10,030.00 | 10,030.00 | 41,806 |
| Mar 24, 2025 | 10,250.00 | 10,250.00 | 10,120.00 | 10,190.00 | 10,190.00 | 33,149 |
| Mar 21, 2025 | 10,210.00 | 10,310.00 | 10,150.00 | 10,200.00 | 10,200.00 | 33,013 |
| Mar 20, 2025 | 10,240.00 | 10,280.00 | 10,200.00 | 10,210.00 | 10,210.00 | 22,278 |
| Mar 19, 2025 | 10,200.00 | 10,300.00 | 10,170.00 | 10,210.00 | 10,210.00 | 28,103 |
| Mar 18, 2025 | 10,340.00 | 10,360.00 | 10,150.00 | 10,200.00 | 10,200.00 | 38,185 |
| Mar 17, 2025 | 10,310.00 | 10,380.00 | 10,230.00 | 10,270.00 | 10,270.00 | 32,473 |
| Mar 14, 2025 | 10,450.00 | 10,580.00 | 10,230.00 | 10,230.00 | 10,230.00 | 54,882 |
| Mar 13, 2025 | 10,500.00 | 10,590.00 | 10,450.00 | 10,450.00 | 10,450.00 | 34,976 |
| Mar 12, 2025 | 10,370.00 | 10,550.00 | 10,330.00 | 10,500.00 | 10,500.00 | 48,581 |
| Mar 11, 2025 | 10,350.00 | 10,400.00 | 10,120.00 | 10,340.00 | 10,340.00 | 51,760 |
| Mar 10, 2025 | 10,200.00 | 10,370.00 | 10,200.00 | 10,360.00 | 10,360.00 | 27,867 |
| Mar 7, 2025 | 10,200.00 | 10,390.00 | 10,200.00 | 10,320.00 | 10,320.00 | 29,244 |
| Mar 6, 2025 | 10,290.00 | 10,360.00 | 10,200.00 | 10,310.00 | 10,310.00 | 30,390 |
| Mar 5, 2025 | 10,160.00 | 10,350.00 | 10,100.00 | 10,290.00 | 10,290.00 | 28,295 |
| Mar 4, 2025 | 10,140.00 | 10,160.00 | 10,000.00 | 10,100.00 | 10,100.00 | 31,924 |
| Feb 28, 2025 | 10,200.00 | 10,250.00 | 10,060.00 | 10,140.00 | 10,140.00 | 29,637 |
| Feb 27, 2025 | 10,460.00 | 10,460.00 | 10,210.00 | 10,250.00 | 10,250.00 | 18,628 |
| Feb 26, 2025 | 10,260.00 | 10,450.00 | 10,170.00 | 10,360.00 | 10,360.00 | 64,503 |
| Feb 25, 2025 | 10,170.00 | 10,260.00 | 10,120.00 | 10,210.00 | 10,210.00 | 21,303 |
| Feb 24, 2025 | 10,220.00 | 10,220.00 | 10,100.00 | 10,180.00 | 10,180.00 | 22,347 |
| Feb 21, 2025 | 10,140.00 | 10,220.00 | 10,130.00 | 10,190.00 | 10,190.00 | 24,418 |
| Feb 20, 2025 | 10,140.00 | 10,240.00 | 10,130.00 | 10,140.00 | 10,140.00 | 35,359 |
| Feb 19, 2025 | 10,320.00 | 10,320.00 | 10,100.00 | 10,140.00 | 10,140.00 | 44,781 |
| Feb 18, 2025 | 10,100.00 | 10,260.00 | 10,100.00 | 10,200.00 | 10,200.00 | 29,303 |
| Feb 17, 2025 | 10,330.00 | 10,350.00 | 10,100.00 | 10,110.00 | 10,110.00 | 48,942 |
| Feb 14, 2025 | 10,280.00 | 10,400.00 | 10,240.00 | 10,350.00 | 10,350.00 | 65,313 |
| Feb 13, 2025 | 10,050.00 | 10,310.00 | 10,050.00 | 10,280.00 | 10,280.00 | 36,774 |
| Feb 12, 2025 | 10,250.00 | 10,250.00 | 10,010.00 | 10,010.00 | 10,010.00 | 82,483 |
| Feb 11, 2025 | 10,420.00 | 10,520.00 | 10,150.00 | 10,280.00 | 10,280.00 | 90,135 |
| Feb 10, 2025 | 10,540.00 | 10,590.00 | 10,490.00 | 10,570.00 | 10,570.00 | 31,450 |
| Feb 7, 2025 | 10,670.00 | 10,670.00 | 10,520.00 | 10,540.00 | 10,540.00 | 38,113 |
| Feb 6, 2025 | 10,560.00 | 10,690.00 | 10,510.00 | 10,650.00 | 10,650.00 | 43,446 |
| Feb 5, 2025 | 10,630.00 | 10,630.00 | 10,490.00 | 10,570.00 | 10,570.00 | 36,114 |
| Feb 4, 2025 | 10,450.00 | 10,660.00 | 10,360.00 | 10,600.00 | 10,600.00 | 69,093 |
| Feb 3, 2025 | 10,530.00 | 10,570.00 | 10,260.00 | 10,500.00 | 10,500.00 | 45,206 |
| Jan 31, 2025 | 10,820.00 | 10,820.00 | 10,530.00 | 10,540.00 | 10,540.00 | 54,477 |
| Jan 24, 2025 | 10,790.00 | 10,820.00 | 10,660.00 | 10,820.00 | 10,820.00 | 39,142 |
| Jan 23, 2025 | 10,850.00 | 10,850.00 | 10,610.00 | 10,770.00 | 10,770.00 | 42,050 |
| Jan 22, 2025 | 10,690.00 | 10,830.00 | 10,650.00 | 10,820.00 | 10,820.00 | 50,960 |
| Jan 21, 2025 | 10,600.00 | 10,850.00 | 10,560.00 | 10,800.00 | 10,800.00 | 96,259 |
| Jan 20, 2025 | 10,560.00 | 10,630.00 | 10,370.00 | 10,600.00 | 10,600.00 | 56,982 |
| Jan 17, 2025 | 10,470.00 | 10,580.00 | 10,350.00 | 10,410.00 | 10,410.00 | 61,811 |
| Jan 16, 2025 | 10,510.00 | 10,640.00 | 10,490.00 | 10,520.00 | 10,520.00 | 54,092 |
| Jan 15, 2025 | 10,490.00 | 10,580.00 | 10,410.00 | 10,550.00 | 10,550.00 | 48,081 |
| Jan 14, 2025 | 10,400.00 | 10,670.00 | 10,350.00 | 10,500.00 | 10,500.00 | 78,692 |
| Jan 13, 2025 | 10,440.00 | 10,510.00 | 10,320.00 | 10,400.00 | 10,400.00 | 42,160 |
| Jan 10, 2025 | 10,490.00 | 10,490.00 | 10,300.00 | 10,440.00 | 10,440.00 | 54,894 |
| Jan 9, 2025 | 10,350.00 | 10,450.00 | 10,270.00 | 10,450.00 | 10,450.00 | 33,236 |
| Jan 8, 2025 | 10,240.00 | 10,350.00 | 10,170.00 | 10,350.00 | 10,350.00 | 32,242 |
| Jan 7, 2025 | 10,180.00 | 10,300.00 | 10,130.00 | 10,210.00 | 10,210.00 | 47,331 |
| Jan 6, 2025 | 10,080.00 | 10,270.00 | 10,050.00 | 10,270.00 | 10,270.00 | 32,940 |
| Jan 3, 2025 | 10,140.00 | 10,280.00 | 10,080.00 | 10,080.00 | 10,080.00 | 59,444 |
| Jan 2, 2025 | 10,190.00 | 10,320.00 | 10,100.00 | 10,100.00 | 10,100.00 | 36,404 |
| Dec 30, 2024 | 10,370.00 | 10,400.00 | 10,270.00 | 10,280.00 | 10,280.00 | 19,838 |
| Dec 27, 2024 | 225 Dividend | |||||
| Dec 27, 2024 | 10,390.00 | 10,430.00 | 10,250.00 | 10,430.00 | 10,430.00 | 41,491 |
| Dec 26, 2024 | 10,500.00 | 10,540.00 | 10,380.00 | 10,470.00 | 10,245.00 | 49,197 |
| Dec 24, 2024 | 10,460.00 | 10,540.00 | 10,440.00 | 10,450.00 | 10,225.43 | 33,510 |
| Dec 23, 2024 | 10,460.00 | 10,570.00 | 10,420.00 | 10,460.00 | 10,235.21 | 41,763 |
| Dec 20, 2024 | 10,640.00 | 10,640.00 | 10,430.00 | 10,430.00 | 10,205.86 | 32,813 |
| Dec 19, 2024 | 10,690.00 | 10,700.00 | 10,510.00 | 10,660.00 | 10,430.92 | 72,022 |
| Dec 18, 2024 | 10,580.00 | 10,690.00 | 10,390.00 | 10,690.00 | 10,460.27 | 47,511 |
| Dec 17, 2024 | 10,390.00 | 10,600.00 | 10,340.00 | 10,580.00 | 10,352.64 | 48,009 |
| Dec 16, 2024 | 10,190.00 | 10,490.00 | 10,190.00 | 10,490.00 | 10,264.57 | 56,181 |
| Dec 13, 2024 | 10,190.00 | 10,360.00 | 10,110.00 | 10,270.00 | 10,049.30 | 40,565 |
| Dec 12, 2024 | 10,040.00 | 10,210.00 | 9,960.00 | 10,200.00 | 9,980.80 | 44,229 |
| Dec 11, 2024 | 10,070.00 | 10,160.00 | 10,040.00 | 10,040.00 | 9,824.24 | 47,888 |
| Dec 10, 2024 | 9,660.00 | 10,080.00 | 9,660.00 | 10,040.00 | 9,824.24 | 58,212 |
| Dec 9, 2024 | 10,290.00 | 10,290.00 | 9,370.00 | 9,910.00 | 9,697.03 | 90,857 |
| Dec 6, 2024 | 10,270.00 | 10,370.00 | 10,080.00 | 10,290.00 | 10,068.87 | 49,816 |
| Dec 5, 2024 | 10,400.00 | 10,510.00 | 10,270.00 | 10,400.00 | 10,176.50 | 42,960 |
| Dec 4, 2024 | 10,180.00 | 10,470.00 | 10,170.00 | 10,450.00 | 10,225.43 | 33,109 |
| Dec 3, 2024 | 10,420.00 | 10,500.00 | 10,310.00 | 10,420.00 | 10,196.07 | 31,247 |
| Dec 2, 2024 | 10,650.00 | 10,650.00 | 10,330.00 | 10,390.00 | 10,166.72 | 41,662 |
| Nov 29, 2024 | 10,600.00 | 10,790.00 | 10,540.00 | 10,670.00 | 10,440.70 | 56,516 |
| Nov 28, 2024 | 10,550.00 | 10,730.00 | 10,530.00 | 10,660.00 | 10,430.92 | 28,218 |
| Nov 27, 2024 | 10,510.00 | 10,680.00 | 10,420.00 | 10,630.00 | 10,401.56 | 39,737 |
| Nov 26, 2024 | 10,320.00 | 10,550.00 | 10,260.00 | 10,480.00 | 10,254.79 | 57,140 |
| Nov 25, 2024 | 10,250.00 | 10,450.00 | 10,210.00 | 10,430.00 | 10,205.86 | 27,241 |
| Nov 22, 2024 | 10,270.00 | 10,330.00 | 10,180.00 | 10,250.00 | 10,029.73 | 35,953 |
| Nov 21, 2024 | 10,160.00 | 10,290.00 | 10,090.00 | 10,270.00 | 10,049.30 | 32,146 |
| Nov 20, 2024 | 10,520.00 | 10,590.00 | 9,750.00 | 10,160.00 | 9,941.66 | 55,589 |
| Nov 19, 2024 | 10,730.00 | 10,730.00 | 10,510.00 | 10,590.00 | 10,362.42 | 30,810 |
| Nov 18, 2024 | 10,730.00 | 10,790.00 | 10,540.00 | 10,670.00 | 10,440.70 | 60,438 |
| Nov 15, 2024 | 10,380.00 | 11,000.00 | 10,250.00 | 10,740.00 | 10,509.20 | 73,660 |
| Nov 14, 2024 | 10,320.00 | 10,600.00 | 10,320.00 | 10,520.00 | 10,293.93 | 26,272 |
| Nov 13, 2024 | 10,510.00 | 10,670.00 | 10,220.00 | 10,540.00 | 10,313.50 | 56,772 |
| Nov 12, 2024 | 10,910.00 | 10,910.00 | 10,500.00 | 10,640.00 | 10,411.35 | 58,039 |
| Nov 11, 2024 | 11,060.00 | 11,180.00 | 10,780.00 | 10,930.00 | 10,695.11 | 53,282 |
| Nov 8, 2024 | 11,050.00 | 11,200.00 | 11,050.00 | 11,180.00 | 10,939.74 | 31,424 |
| Nov 7, 2024 | 10,850.00 | 11,290.00 | 10,850.00 | 11,150.00 | 10,910.39 | 63,234 |
| Nov 6, 2024 | 10,900.00 | 11,150.00 | 10,860.00 | 11,140.00 | 10,900.60 | 50,428 |
| Nov 5, 2024 | 10,860.00 | 11,000.00 | 10,730.00 | 10,940.00 | 10,704.90 | 24,539 |
| Nov 4, 2024 | 10,670.00 | 10,900.00 | 10,610.00 | 10,860.00 | 10,626.62 | 18,612 |
| Nov 1, 2024 | 35 Dividend | |||||
| Nov 1, 2024 | 10,740.00 | 10,740.00 | 10,610.00 | 10,620.00 | 10,391.78 | 9,188 |
| Oct 31, 2024 | 10,780.00 | 10,810.00 | 10,620.00 | 10,740.00 | 10,474.95 | 34,504 |
| Oct 30, 2024 | 10,720.00 | 10,810.00 | 10,680.00 | 10,780.00 | 10,513.96 | 27,609 |
| Oct 29, 2024 | 10,700.00 | 10,820.00 | 10,650.00 | 10,790.00 | 10,523.72 | 46,056 |
| Oct 28, 2024 | 10,760.00 | 10,960.00 | 10,710.00 | 10,810.00 | 10,543.22 | 31,914 |
| Oct 25, 2024 | 10,760.00 | 10,930.00 | 10,710.00 | 10,900.00 | 10,631.00 | 45,492 |
| Oct 24, 2024 | 10,820.00 | 10,870.00 | 10,740.00 | 10,870.00 | 10,601.74 | 36,965 |
| Oct 23, 2024 | 10,940.00 | 10,970.00 | 10,800.00 | 10,820.00 | 10,552.98 | 61,547 |
| Oct 22, 2024 | 10,910.00 | 11,030.00 | 10,840.00 | 10,940.00 | 10,670.01 | 43,373 |
| Oct 21, 2024 | 10,890.00 | 11,140.00 | 10,800.00 | 11,050.00 | 10,777.30 | 50,432 |
| Oct 18, 2024 | 11,090.00 | 11,180.00 | 10,860.00 | 11,040.00 | 10,767.55 | 55,386 |
| Oct 17, 2024 | 11,310.00 | 11,440.00 | 11,090.00 | 11,090.00 | 10,816.31 | 55,509 |
| Oct 16, 2024 | 10,920.00 | 11,550.00 | 10,700.00 | 11,550.00 | 11,264.96 | 133,571 |
| Oct 15, 2024 | 11,040.00 | 11,040.00 | 10,810.00 | 10,920.00 | 10,650.51 | 40,477 |
| Oct 14, 2024 | 11,130.00 | 11,130.00 | 10,920.00 | 11,040.00 | 10,767.55 | 21,482 |
| Oct 11, 2024 | 10,940.00 | 11,110.00 | 10,850.00 | 11,080.00 | 10,806.56 | 27,744 |
| Oct 10, 2024 | 10,820.00 | 11,050.00 | 10,820.00 | 11,030.00 | 10,757.79 | 39,161 |
| Oct 8, 2024 | 10,800.00 | 11,010.00 | 10,720.00 | 10,990.00 | 10,718.78 | 39,694 |
| Oct 7, 2024 | 10,800.00 | 11,030.00 | 10,750.00 | 10,890.00 | 10,621.25 | 43,602 |
| Oct 4, 2024 | 10,690.00 | 10,760.00 | 10,670.00 | 10,730.00 | 10,465.20 | 28,276 |
| Oct 2, 2024 | 10,730.00 | 10,740.00 | 10,550.00 | 10,690.00 | 10,426.18 | 60,902 |
| Sep 30, 2024 | 10,980.00 | 10,980.00 | 10,700.00 | 10,840.00 | 10,572.48 | 24,722 |
| Sep 27, 2024 | 10,910.00 | 11,150.00 | 10,810.00 | 10,870.00 | 10,601.74 | 39,844 |
| Sep 26, 2024 | 10,740.00 | 11,030.00 | 10,700.00 | 10,850.00 | 10,582.24 | 35,532 |
| Sep 25, 2024 | 11,070.00 | 11,070.00 | 10,600.00 | 10,780.00 | 10,513.96 | 100,025 |
| Sep 24, 2024 | 10,900.00 | 11,000.00 | 10,810.00 | 10,980.00 | 10,709.03 | 44,067 |
| Sep 23, 2024 | 11,010.00 | 11,130.00 | 10,820.00 | 10,910.00 | 10,640.75 | 42,357 |
| Sep 20, 2024 | 11,390.00 | 11,450.00 | 11,010.00 | 11,070.00 | 10,796.81 | 45,205 |
| Sep 19, 2024 | 11,070.00 | 11,400.00 | 10,980.00 | 11,390.00 | 11,108.91 | 48,923 |
| Sep 13, 2024 | 11,020.00 | 11,100.00 | 10,910.00 | 11,070.00 | 10,796.81 | 38,717 |
| Sep 12, 2024 | 10,870.00 | 11,080.00 | 10,750.00 | 10,990.00 | 10,718.78 | 30,012 |
| Sep 11, 2024 | 10,950.00 | 11,080.00 | 10,750.00 | 10,750.00 | 10,484.70 | 31,111 |
| Sep 10, 2024 | 10,900.00 | 11,060.00 | 10,870.00 | 10,950.00 | 10,679.77 | 41,019 |
| Sep 9, 2024 | 10,800.00 | 11,080.00 | 10,160.00 | 11,070.00 | 10,796.81 | 47,228 |
| Sep 6, 2024 | 11,210.00 | 11,210.00 | 10,750.00 | 10,940.00 | 10,670.01 | 57,020 |
| Sep 5, 2024 | 11,140.00 | 11,280.00 | 10,910.00 | 11,090.00 | 10,816.31 | 56,172 |
| Sep 4, 2024 | 10,910.00 | 11,350.00 | 10,910.00 | 11,140.00 | 10,865.08 | 52,764 |
| Sep 3, 2024 | 11,200.00 | 11,480.00 | 11,200.00 | 11,390.00 | 11,108.91 | 42,159 |
| Sep 2, 2024 | 11,310.00 | 11,320.00 | 11,060.00 | 11,220.00 | 10,943.10 | 39,761 |
| Aug 30, 2024 | 11,430.00 | 11,430.00 | 11,250.00 | 11,300.00 | 11,021.13 | 28,901 |
| Aug 29, 2024 | 11,210.00 | 11,430.00 | 11,210.00 | 11,350.00 | 11,069.90 | 38,263 |
| Aug 28, 2024 | 11,580.00 | 11,580.00 | 11,270.00 | 11,290.00 | 11,011.38 | 53,473 |
| Aug 27, 2024 | 11,700.00 | 11,700.00 | 11,400.00 | 11,580.00 | 11,294.22 | 52,802 |
| Aug 26, 2024 | 11,720.00 | 11,800.00 | 11,560.00 | 11,700.00 | 11,411.26 | 56,946 |
| Aug 23, 2024 | 11,480.00 | 11,720.00 | 11,480.00 | 11,720.00 | 11,430.76 | 65,992 |
| Aug 22, 2024 | 11,770.00 | 11,900.00 | 11,410.00 | 11,660.00 | 11,372.25 | 70,703 |
| Aug 21, 2024 | 11,410.00 | 11,780.00 | 11,280.00 | 11,720.00 | 11,430.76 | 108,390 |
| Aug 20, 2024 | 11,400.00 | 11,410.00 | 11,280.00 | 11,400.00 | 11,118.66 | 60,194 |
| Aug 19, 2024 | 11,210.00 | 11,470.00 | 11,150.00 | 11,370.00 | 11,089.40 | 64,371 |
| Aug 16, 2024 | 11,530.00 | 11,530.00 | 11,110.00 | 11,160.00 | 10,884.58 | 56,380 |
| Aug 14, 2024 | 11,100.00 | 11,400.00 | 10,940.00 | 11,260.00 | 10,982.12 | 94,583 |
| Aug 13, 2024 | 11,220.00 | 11,220.00 | 10,900.00 | 11,090.00 | 10,816.31 | 42,504 |
| Aug 12, 2024 | 11,100.00 | 11,230.00 | 10,960.00 | 11,200.00 | 10,923.60 | 63,636 |
| Aug 9, 2024 | 11,250.00 | 11,260.00 | 11,050.00 | 11,200.00 | 10,923.60 | 59,237 |
| Aug 8, 2024 | 10,720.00 | 11,200.00 | 10,700.00 | 11,130.00 | 10,855.33 | 54,251 |
| Aug 7, 2024 | 10,430.00 | 10,960.00 | 10,430.00 | 10,910.00 | 10,640.75 | 73,236 |
| Aug 6, 2024 | 10,670.00 | 10,790.00 | 10,400.00 | 10,710.00 | 10,445.69 | 87,788 |
| Aug 5, 2024 | 10,800.00 | 11,160.00 | 10,380.00 | 10,400.00 | 10,143.34 | 237,587 |
| Aug 2, 2024 | 11,430.00 | 11,560.00 | 11,100.00 | 11,260.00 | 10,982.12 | 107,783 |
| Aug 1, 2024 | 11,580.00 | 11,710.00 | 11,420.00 | 11,570.00 | 11,284.47 | 49,701 |
| Jul 31, 2024 | 11,600.00 | 11,900.00 | 11,360.00 | 11,580.00 | 11,294.22 | 221,217 |
| Jul 30, 2024 | 11,460.00 | 11,460.00 | 11,160.00 | 11,320.00 | 11,040.64 | 41,194 |
| Jul 29, 2024 | 11,330.00 | 11,500.00 | 11,280.00 | 11,390.00 | 11,108.91 | 51,994 |
| Jul 26, 2024 | 10,940.00 | 11,360.00 | 10,900.00 | 11,330.00 | 11,050.39 | 61,586 |
| Jul 25, 2024 | 10,880.00 | 11,040.00 | 10,800.00 | 10,940.00 | 10,670.01 | 36,785 |
| Jul 24, 2024 | 11,030.00 | 11,250.00 | 10,970.00 | 11,040.00 | 10,767.55 | 26,168 |
| Jul 23, 2024 | 11,020.00 | 11,140.00 | 10,910.00 | 11,030.00 | 10,757.79 | 25,318 |
| Jul 22, 2024 | 11,150.00 | 11,150.00 | 10,850.00 | 11,010.00 | 10,738.29 | 47,279 |
| Jul 19, 2024 | 11,250.00 | 11,300.00 | 10,990.00 | 11,150.00 | 10,874.83 | 69,946 |
| Jul 18, 2024 | 11,420.00 | 11,470.00 | 11,030.00 | 11,270.00 | 10,991.87 | 68,123 |
| Jul 17, 2024 | 11,230.00 | 11,540.00 | 11,220.00 | 11,420.00 | 11,138.17 | 119,327 |
| Jul 16, 2024 | 11,120.00 | 11,380.00 | 11,060.00 | 11,230.00 | 10,952.86 | 70,241 |
| Jul 15, 2024 | 10,950.00 | 11,200.00 | 10,790.00 | 11,190.00 | 10,913.84 | 80,047 |
| Jul 12, 2024 | 10,880.00 | 10,880.00 | 10,740.00 | 10,840.00 | 10,572.48 | 31,414 |
| Jul 11, 2024 | 10,850.00 | 10,850.00 | 10,730.00 | 10,760.00 | 10,494.46 | 29,611 |
| Jul 10, 2024 | 10,600.00 | 10,880.00 | 10,600.00 | 10,840.00 | 10,572.48 | 94,524 |
| Jul 9, 2024 | 10,710.00 | 10,740.00 | 10,590.00 | 10,680.00 | 10,416.43 | 23,841 |
| Jul 8, 2024 | 10,760.00 | 10,760.00 | 10,660.00 | 10,710.00 | 10,445.69 | 37,671 |
| Jul 5, 2024 | 10,760.00 | 10,780.00 | 10,600.00 | 10,770.00 | 10,504.21 | 45,909 |
| Jul 4, 2024 | 10,740.00 | 10,770.00 | 10,560.00 | 10,770.00 | 10,504.21 | 40,938 |
| Jul 3, 2024 | 10,830.00 | 10,850.00 | 10,580.00 | 10,620.00 | 10,357.91 | 43,233 |
| Jul 2, 2024 | 10,860.00 | 10,860.00 | 10,650.00 | 10,750.00 | 10,484.70 | 27,292 |
| Jul 1, 2024 | 10,690.00 | 10,860.00 | 10,620.00 | 10,790.00 | 10,523.72 | 47,912 |
| Jun 28, 2024 | 10,750.00 | 10,750.00 | 10,500.00 | 10,640.00 | 10,377.42 | 41,456 |
| Jun 27, 2024 | 10,650.00 | 10,750.00 | 10,560.00 | 10,750.00 | 10,484.70 | 35,092 |
| Jun 26, 2024 | 10,720.00 | 10,770.00 | 10,610.00 | 10,750.00 | 10,484.70 | 38,828 |
| Jun 25, 2024 | 10,600.00 | 10,740.00 | 10,590.00 | 10,720.00 | 10,455.44 | 33,183 |
| Jun 24, 2024 | 10,810.00 | 10,810.00 | 10,540.00 | 10,600.00 | 10,338.40 | 30,991 |
| Jun 21, 2024 | 10,750.00 | 10,860.00 | 10,560.00 | 10,750.00 | 10,484.70 | 38,740 |
| Jun 20, 2024 | 10,370.00 | 10,800.00 | 10,370.00 | 10,690.00 | 10,426.18 | 55,096 |
| Jun 19, 2024 | 10,810.00 | 11,400.00 | 10,300.00 | 10,700.00 | 10,435.94 | 97,679 |
| Jun 18, 2024 | 10,750.00 | 10,900.00 | 10,730.00 | 10,800.00 | 10,533.47 | 53,286 |
| Jun 17, 2024 | 10,600.00 | 10,780.00 | 10,540.00 | 10,780.00 | 10,513.96 | 79,413 |
| Jun 14, 2024 | 10,550.00 | 10,630.00 | 10,410.00 | 10,510.00 | 10,250.63 | 61,093 |
| Jun 13, 2024 | 10,480.00 | 10,630.00 | 10,470.00 | 10,490.00 | 10,231.12 | 27,786 |
| Jun 12, 2024 | 10,450.00 | 10,540.00 | 10,350.00 | 10,470.00 | 10,211.61 | 42,661 |
| Jun 11, 2024 | 10,570.00 | 10,650.00 | 10,340.00 | 10,380.00 | 10,123.83 | 50,316 |
| Jun 10, 2024 | 10,410.00 | 10,700.00 | 10,400.00 | 10,530.00 | 10,270.13 | 86,520 |
| Jun 7, 2024 | 10,680.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,143.34 | 150,995 |
| Jun 5, 2024 | 10,450.00 | 12,240.00 | 10,390.00 | 10,620.00 | 10,357.91 | 1,675,693 |
| Jun 4, 2024 | 10,550.00 | 10,550.00 | 10,390.00 | 10,410.00 | 10,153.09 | 40,495 |
| Jun 3, 2024 | 10,490.00 | 10,600.00 | 10,330.00 | 10,510.00 | 10,250.63 | 40,718 |
| May 31, 2024 | 10,330.00 | 10,350.00 | 10,240.00 | 10,320.00 | 10,065.32 | 19,242 |
| May 30, 2024 | 10,440.00 | 10,440.00 | 10,220.00 | 10,280.00 | 10,026.30 | 26,258 |
| May 29, 2024 | 10,360.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,192.11 | 23,737 |
| May 28, 2024 | 10,500.00 | 10,500.00 | 10,250.00 | 10,360.00 | 10,104.33 | 42,548 |
| May 27, 2024 | 10,670.00 | 10,670.00 | 10,400.00 | 10,450.00 | 10,192.11 | 54,697 |
| May 24, 2024 | 10,630.00 | 10,670.00 | 10,510.00 | 10,670.00 | 10,406.68 | 53,515 |
| May 23, 2024 | 10,720.00 | 10,860.00 | 10,590.00 | 10,630.00 | 10,367.66 | 38,563 |
| May 22, 2024 | 10,800.00 | 10,830.00 | 10,620.00 | 10,720.00 | 10,455.44 | 39,526 |
| May 21, 2024 | 10,920.00 | 10,920.00 | 10,630.00 | 10,820.00 | 10,552.98 | 66,170 |
| May 20, 2024 | 10,920.00 | 11,000.00 | 10,700.00 | 10,930.00 | 10,660.26 | 69,182 |
| May 17, 2024 | 10,800.00 | 10,920.00 | 10,680.00 | 10,920.00 | 10,650.51 | 85,187 |
| May 16, 2024 | 10,650.00 | 10,800.00 | 10,470.00 | 10,800.00 | 10,533.47 | 105,445 |
| May 14, 2024 | 10,310.00 | 10,590.00 | 10,260.00 | 10,510.00 | 10,250.63 | 89,261 |
| May 13, 2024 | 10,160.00 | 10,330.00 | 10,130.00 | 10,320.00 | 10,065.32 | 40,619 |
| May 10, 2024 | 10,100.00 | 10,230.00 | 10,060.00 | 10,190.00 | 9,938.52 | 34,626 |
| May 9, 2024 | 10,020.00 | 10,170.00 | 10,020.00 | 10,110.00 | 9,860.50 | 34,991 |
| May 8, 2024 | 10,070.00 | 10,090.00 | 10,000.00 | 10,070.00 | 9,821.48 | 15,483 |
| May 7, 2024 | 10,070.00 | 10,190.00 | 10,020.00 | 10,070.00 | 9,821.48 | 45,146 |
| May 3, 2024 | 10,110.00 | 10,110.00 | 10,020.00 | 10,070.00 | 9,821.48 | 17,951 |
| May 2, 2024 | 10,130.00 | 10,130.00 | 9,980.00 | 10,110.00 | 9,860.50 | 32,206 |