KOSDAQ - Delayed Quote KRW
Hana Technology Co., Ltd. (299030.KQ)
20,050.00
+90.00
+(0.45%)
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 | 20,150.00 | 20,150.00 | 19,910.00 | 20,050.00 | 20,050.00 | 4,503 |
| Apr 30, 2025 | 20,500.00 | 20,500.00 | 19,950.00 | 19,960.00 | 19,960.00 | 8,965 |
| Apr 29, 2025 | 20,150.00 | 20,750.00 | 20,100.00 | 20,450.00 | 20,450.00 | 7,749 |
| Apr 28, 2025 | 20,200.00 | 20,850.00 | 20,200.00 | 20,300.00 | 20,300.00 | 8,519 |
| Apr 25, 2025 | 19,950.00 | 20,600.00 | 19,950.00 | 20,200.00 | 20,200.00 | 11,009 |
| Apr 24, 2025 | 20,400.00 | 20,450.00 | 19,850.00 | 19,890.00 | 19,890.00 | 7,243 |
| Apr 23, 2025 | 19,720.00 | 20,200.00 | 19,720.00 | 20,200.00 | 20,200.00 | 16,549 |
| Apr 22, 2025 | 19,350.00 | 19,650.00 | 19,270.00 | 19,430.00 | 19,430.00 | 8,113 |
| Apr 21, 2025 | 19,650.00 | 19,870.00 | 19,430.00 | 19,500.00 | 19,500.00 | 8,431 |
| Apr 18, 2025 | 19,800.00 | 19,800.00 | 19,330.00 | 19,650.00 | 19,650.00 | 7,133 |
| Apr 17, 2025 | 19,250.00 | 19,870.00 | 19,250.00 | 19,600.00 | 19,600.00 | 6,584 |
| Apr 16, 2025 | 20,000.00 | 20,200.00 | 19,250.00 | 19,250.00 | 19,250.00 | 13,357 |
| Apr 15, 2025 | 20,450.00 | 20,500.00 | 19,300.00 | 20,000.00 | 20,000.00 | 11,093 |
| Apr 14, 2025 | 19,750.00 | 20,350.00 | 19,750.00 | 20,150.00 | 20,150.00 | 18,932 |
| Apr 11, 2025 | 19,200.00 | 19,880.00 | 18,710.00 | 19,740.00 | 19,740.00 | 17,399 |
| Apr 10, 2025 | 18,580.00 | 19,410.00 | 18,510.00 | 19,410.00 | 19,410.00 | 27,512 |
| Apr 9, 2025 | 18,400.00 | 18,860.00 | 17,800.00 | 17,800.00 | 17,800.00 | 23,221 |
| Apr 8, 2025 | 18,950.00 | 19,290.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,909 |
| Apr 7, 2025 | 18,320.00 | 19,900.00 | 17,760.00 | 18,880.00 | 18,880.00 | 27,719 |
| Apr 4, 2025 | 18,310.00 | 19,830.00 | 18,310.00 | 19,290.00 | 19,290.00 | 24,975 |
| Apr 3, 2025 | 19,000.00 | 19,740.00 | 18,530.00 | 18,950.00 | 18,950.00 | 21,777 |
| Apr 2, 2025 | 20,150.00 | 21,500.00 | 19,610.00 | 19,610.00 | 19,610.00 | 25,134 |
| Apr 1, 2025 | 20,000.00 | 20,700.00 | 20,000.00 | 20,300.00 | 20,300.00 | 17,187 |
| Mar 31, 2025 | 20,400.00 | 20,500.00 | 19,900.00 | 19,900.00 | 19,900.00 | 29,837 |
| Mar 28, 2025 | 23,050.00 | 23,150.00 | 20,750.00 | 20,800.00 | 20,800.00 | 127,393 |
| Mar 27, 2025 | 23,800.00 | 25,650.00 | 23,000.00 | 23,050.00 | 23,050.00 | 199,551 |
| Mar 26, 2025 | 23,100.00 | 24,250.00 | 23,050.00 | 23,750.00 | 23,750.00 | 68,527 |
| Mar 25, 2025 | 22,150.00 | 22,750.00 | 21,700.00 | 22,750.00 | 22,750.00 | 23,906 |
| Mar 24, 2025 | 22,250.00 | 22,400.00 | 21,750.00 | 22,150.00 | 22,150.00 | 14,433 |
| Mar 21, 2025 | 22,700.00 | 23,100.00 | 21,900.00 | 22,500.00 | 22,500.00 | 25,403 |
| Mar 20, 2025 | 22,750.00 | 23,150.00 | 22,500.00 | 23,100.00 | 23,100.00 | 21,184 |
| Mar 19, 2025 | 22,800.00 | 22,950.00 | 22,250.00 | 22,950.00 | 22,950.00 | 19,424 |
| Mar 18, 2025 | 22,750.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 18,564 |
| Mar 17, 2025 | 22,550.00 | 23,000.00 | 22,300.00 | 22,900.00 | 22,900.00 | 20,569 |
| Mar 14, 2025 | 22,450.00 | 23,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 22,536 |
| Mar 13, 2025 | 22,200.00 | 23,950.00 | 22,150.00 | 22,500.00 | 22,500.00 | 67,839 |
| Mar 12, 2025 | 21,500.00 | 22,150.00 | 21,200.00 | 22,150.00 | 22,150.00 | 15,099 |
| Mar 11, 2025 | 21,250.00 | 21,500.00 | 20,150.00 | 21,200.00 | 21,200.00 | 33,432 |
| Mar 10, 2025 | 21,450.00 | 21,900.00 | 20,500.00 | 21,500.00 | 21,500.00 | 25,191 |
| Mar 7, 2025 | 21,050.00 | 21,700.00 | 20,800.00 | 21,450.00 | 21,450.00 | 17,690 |
| Mar 6, 2025 | 22,250.00 | 22,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | 28,251 |
| Mar 5, 2025 | 20,900.00 | 22,000.00 | 20,900.00 | 21,900.00 | 21,900.00 | 29,472 |
| Mar 4, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | 30,309 |
| Feb 28, 2025 | 23,700.00 | 23,700.00 | 22,050.00 | 22,200.00 | 22,200.00 | 39,698 |
| Feb 27, 2025 | 23,700.00 | 24,150.00 | 23,450.00 | 23,700.00 | 23,700.00 | 19,119 |
| Feb 26, 2025 | 23,000.00 | 24,400.00 | 23,000.00 | 24,150.00 | 24,150.00 | 34,907 |
| Feb 25, 2025 | 24,850.00 | 24,850.00 | 23,250.00 | 23,300.00 | 23,300.00 | 53,494 |
| Feb 24, 2025 | 24,000.00 | 25,450.00 | 23,650.00 | 24,850.00 | 24,850.00 | 72,862 |
| Feb 21, 2025 | 23,650.00 | 24,400.00 | 23,350.00 | 24,000.00 | 24,000.00 | 56,341 |
| Feb 20, 2025 | 24,500.00 | 24,550.00 | 23,500.00 | 23,650.00 | 23,650.00 | 52,280 |
| Feb 19, 2025 | 23,950.00 | 24,500.00 | 23,700.00 | 24,200.00 | 24,200.00 | 65,710 |
| Feb 18, 2025 | 23,600.00 | 24,050.00 | 23,350.00 | 23,850.00 | 23,850.00 | 33,070 |
| Feb 17, 2025 | 23,250.00 | 24,000.00 | 22,550.00 | 23,800.00 | 23,800.00 | 46,889 |
| Feb 14, 2025 | 23,600.00 | 23,700.00 | 22,800.00 | 23,250.00 | 23,250.00 | 35,540 |
| Feb 13, 2025 | 22,600.00 | 23,650.00 | 22,550.00 | 23,550.00 | 23,550.00 | 58,337 |
| Feb 12, 2025 | 23,100.00 | 23,100.00 | 22,150.00 | 22,600.00 | 22,600.00 | 20,512 |
| Feb 11, 2025 | 22,550.00 | 23,600.00 | 22,000.00 | 23,100.00 | 23,100.00 | 49,528 |
| Feb 10, 2025 | 20,500.00 | 23,000.00 | 20,400.00 | 22,750.00 | 22,750.00 | 53,050 |
| Feb 7, 2025 | 21,850.00 | 22,450.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,321 |
| Feb 6, 2025 | 21,800.00 | 22,100.00 | 20,300.00 | 21,600.00 | 21,600.00 | 27,290 |
| Feb 5, 2025 | 22,100.00 | 22,500.00 | 21,650.00 | 21,800.00 | 21,800.00 | 36,387 |
| Feb 4, 2025 | 21,200.00 | 22,250.00 | 21,200.00 | 22,100.00 | 22,100.00 | 33,253 |
| Feb 3, 2025 | 21,400.00 | 21,500.00 | 20,400.00 | 21,200.00 | 21,200.00 | 31,131 |
| Jan 31, 2025 | 21,050.00 | 21,500.00 | 20,550.00 | 21,050.00 | 21,050.00 | 26,481 |
| Jan 24, 2025 | 21,000.00 | 21,550.00 | 20,600.00 | 21,050.00 | 21,050.00 | 18,501 |
| Jan 23, 2025 | 21,500.00 | 21,550.00 | 20,700.00 | 21,000.00 | 21,000.00 | 28,653 |
| Jan 22, 2025 | 22,200.00 | 22,300.00 | 21,550.00 | 21,550.00 | 21,550.00 | 35,561 |
| Jan 21, 2025 | 22,750.00 | 23,500.00 | 21,500.00 | 22,200.00 | 22,200.00 | 51,822 |
| Jan 20, 2025 | 22,600.00 | 23,400.00 | 22,300.00 | 23,200.00 | 23,200.00 | 42,329 |
| Jan 17, 2025 | 23,300.00 | 23,300.00 | 22,400.00 | 22,600.00 | 22,600.00 | 32,525 |
| Jan 16, 2025 | 21,900.00 | 25,200.00 | 21,550.00 | 23,100.00 | 23,100.00 | 163,164 |
| Jan 15, 2025 | 22,500.00 | 22,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 20,991 |
| Jan 14, 2025 | 21,450.00 | 22,700.00 | 21,450.00 | 22,400.00 | 22,400.00 | 22,684 |
| Jan 13, 2025 | 22,200.00 | 22,400.00 | 21,450.00 | 21,450.00 | 21,450.00 | 21,892 |
| Jan 10, 2025 | 22,400.00 | 22,750.00 | 21,950.00 | 22,600.00 | 22,600.00 | 32,632 |
| Jan 9, 2025 | 22,500.00 | 23,000.00 | 22,100.00 | 22,150.00 | 22,150.00 | 37,979 |
| Jan 8, 2025 | 23,550.00 | 23,550.00 | 22,250.00 | 23,000.00 | 23,000.00 | 50,778 |
| Jan 7, 2025 | 23,300.00 | 24,850.00 | 22,800.00 | 23,050.00 | 23,050.00 | 108,363 |
| Jan 6, 2025 | 20,000.00 | 23,350.00 | 19,980.00 | 23,250.00 | 23,250.00 | 163,091 |
| Jan 3, 2025 | 19,840.00 | 21,250.00 | 19,790.00 | 19,920.00 | 19,920.00 | 84,059 |
| Jan 2, 2025 | 17,200.00 | 21,600.00 | 17,150.00 | 19,790.00 | 19,790.00 | 220,020 |
| Dec 30, 2024 | 16,930.00 | 17,260.00 | 16,600.00 | 17,150.00 | 17,150.00 | 10,985 |
| Dec 27, 2024 | 17,250.00 | 17,400.00 | 16,710.00 | 17,050.00 | 17,050.00 | 18,858 |
| Dec 26, 2024 | 17,750.00 | 17,900.00 | 17,160.00 | 17,250.00 | 17,250.00 | 20,217 |
| Dec 24, 2024 | 18,090.00 | 18,500.00 | 17,700.00 | 17,740.00 | 17,740.00 | 20,590 |
| Dec 23, 2024 | 17,940.00 | 18,390.00 | 17,820.00 | 18,260.00 | 18,260.00 | 17,419 |
| Dec 20, 2024 | 18,910.00 | 18,910.00 | 17,850.00 | 17,940.00 | 17,940.00 | 20,929 |
| Dec 19, 2024 | 18,730.00 | 19,380.00 | 18,710.00 | 18,990.00 | 18,990.00 | 14,813 |
| Dec 18, 2024 | 18,820.00 | 19,540.00 | 18,820.00 | 19,400.00 | 19,400.00 | 22,777 |
| Dec 17, 2024 | 19,520.00 | 19,580.00 | 18,700.00 | 19,120.00 | 19,120.00 | 34,802 |
| Dec 16, 2024 | 19,170.00 | 19,580.00 | 19,170.00 | 19,520.00 | 19,520.00 | 24,428 |
| Dec 13, 2024 | 18,330.00 | 19,280.00 | 18,050.00 | 19,170.00 | 19,170.00 | 61,305 |
| Dec 12, 2024 | 18,860.00 | 19,280.00 | 17,520.00 | 18,330.00 | 18,330.00 | 249,006 |
| Dec 11, 2024 | 18,140.00 | 19,310.00 | 18,140.00 | 19,050.00 | 19,050.00 | 36,030 |
| Dec 10, 2024 | 16,500.00 | 18,720.00 | 16,500.00 | 18,480.00 | 18,480.00 | 36,592 |
| Dec 9, 2024 | 17,760.00 | 18,500.00 | 16,760.00 | 16,860.00 | 16,860.00 | 57,836 |
| Dec 6, 2024 | 18,010.00 | 18,820.00 | 18,010.00 | 18,640.00 | 18,640.00 | 37,176 |
| Dec 5, 2024 | 18,830.00 | 19,090.00 | 18,300.00 | 18,370.00 | 18,370.00 | 31,063 |
| Dec 4, 2024 | 19,540.00 | 19,700.00 | 18,720.00 | 18,990.00 | 18,990.00 | 37,171 |
| Dec 3, 2024 | 19,670.00 | 20,050.00 | 19,670.00 | 19,730.00 | 19,730.00 | 21,502 |
| Dec 2, 2024 | 20,750.00 | 21,300.00 | 19,610.00 | 19,670.00 | 19,670.00 | 35,730 |
| Nov 29, 2024 | 21,650.00 | 22,000.00 | 19,900.00 | 20,550.00 | 20,550.00 | 33,673 |
| Nov 28, 2024 | 21,850.00 | 22,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | 15,865 |
| Nov 27, 2024 | 22,650.00 | 22,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | 22,693 |
| Nov 26, 2024 | 22,500.00 | 23,000.00 | 22,200.00 | 22,800.00 | 22,800.00 | 24,044 |
| Nov 25, 2024 | 21,150.00 | 22,900.00 | 21,150.00 | 22,900.00 | 22,900.00 | 36,734 |
| Nov 22, 2024 | 21,200.00 | 22,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | 33,533 |
| Nov 21, 2024 | 20,500.00 | 21,350.00 | 20,250.00 | 21,100.00 | 21,100.00 | 26,423 |
| Nov 20, 2024 | 21,350.00 | 21,500.00 | 20,700.00 | 20,850.00 | 20,850.00 | 23,386 |
| Nov 19, 2024 | 21,000.00 | 21,500.00 | 20,500.00 | 21,300.00 | 21,300.00 | 24,372 |
| Nov 18, 2024 | 20,100.00 | 22,100.00 | 19,930.00 | 21,000.00 | 21,000.00 | 45,972 |
| Nov 15, 2024 | 20,300.00 | 21,800.00 | 18,500.00 | 20,600.00 | 20,600.00 | 102,683 |
| Nov 14, 2024 | 24,600.00 | 24,900.00 | 20,200.00 | 21,250.00 | 21,250.00 | 194,708 |
| Nov 13, 2024 | 25,650.00 | 26,200.00 | 24,500.00 | 24,700.00 | 24,700.00 | 41,924 |
| Nov 12, 2024 | 25,350.00 | 26,300.00 | 24,400.00 | 26,200.00 | 26,200.00 | 60,391 |
| Nov 11, 2024 | 26,900.00 | 27,300.00 | 25,450.00 | 25,500.00 | 25,500.00 | 72,889 |
| Nov 8, 2024 | 27,900.00 | 28,700.00 | 26,700.00 | 27,150.00 | 27,150.00 | 37,085 |
| Nov 7, 2024 | 27,850.00 | 28,650.00 | 27,300.00 | 27,450.00 | 27,450.00 | 33,576 |
| Nov 6, 2024 | 30,900.00 | 30,900.00 | 28,000.00 | 28,300.00 | 28,300.00 | 65,089 |
| Nov 5, 2024 | 29,450.00 | 31,050.00 | 29,050.00 | 29,600.00 | 29,600.00 | 59,189 |
| Nov 4, 2024 | 28,350.00 | 29,350.00 | 27,800.00 | 29,350.00 | 29,350.00 | 34,045 |
| Nov 1, 2024 | 27,700.00 | 28,350.00 | 27,500.00 | 28,350.00 | 28,350.00 | 18,877 |
| Oct 31, 2024 | 27,900.00 | 28,400.00 | 27,300.00 | 28,350.00 | 28,350.00 | 12,069 |
| Oct 30, 2024 | 28,250.00 | 28,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | 13,326 |
| Oct 29, 2024 | 28,550.00 | 28,550.00 | 27,700.00 | 28,550.00 | 28,550.00 | 19,916 |
| Oct 28, 2024 | 26,950.00 | 29,000.00 | 26,750.00 | 28,850.00 | 28,850.00 | 34,212 |
| Oct 25, 2024 | 27,800.00 | 28,150.00 | 26,900.00 | 27,250.00 | 27,250.00 | 16,516 |
| Oct 24, 2024 | 28,450.00 | 28,550.00 | 27,250.00 | 27,300.00 | 27,300.00 | 17,964 |
| Oct 23, 2024 | 27,550.00 | 28,350.00 | 26,800.00 | 28,200.00 | 28,200.00 | 19,755 |
| Oct 22, 2024 | 28,200.00 | 28,300.00 | 27,000.00 | 27,000.00 | 27,000.00 | 31,146 |
| Oct 21, 2024 | 28,200.00 | 28,900.00 | 27,850.00 | 28,500.00 | 28,500.00 | 16,635 |
| Oct 18, 2024 | 28,950.00 | 29,050.00 | 28,100.00 | 28,200.00 | 28,200.00 | 46,721 |
| Oct 17, 2024 | 29,400.00 | 29,950.00 | 29,350.00 | 29,600.00 | 29,600.00 | 19,214 |
| Oct 16, 2024 | 30,300.00 | 30,350.00 | 29,050.00 | 29,400.00 | 29,400.00 | 22,637 |
| Oct 15, 2024 | 30,900.00 | 31,350.00 | 29,950.00 | 30,150.00 | 30,150.00 | 22,031 |
| Oct 14, 2024 | 30,700.00 | 31,300.00 | 29,950.00 | 30,800.00 | 30,800.00 | 27,701 |
| Oct 11, 2024 | 32,450.00 | 32,600.00 | 30,450.00 | 30,700.00 | 30,700.00 | 60,720 |
| Oct 10, 2024 | 33,100.00 | 33,200.00 | 31,750.00 | 32,600.00 | 32,600.00 | 64,564 |
| Oct 8, 2024 | 31,900.00 | 32,950.00 | 31,450.00 | 32,950.00 | 32,950.00 | 53,336 |
| Oct 7, 2024 | 31,350.00 | 32,400.00 | 30,550.00 | 32,100.00 | 32,100.00 | 93,463 |
| Oct 4, 2024 | 30,100.00 | 31,000.00 | 30,100.00 | 30,550.00 | 30,550.00 | 28,441 |
| Oct 2, 2024 | 29,900.00 | 31,250.00 | 29,450.00 | 30,550.00 | 30,550.00 | 34,871 |
| Sep 30, 2024 | 31,900.00 | 31,950.00 | 30,400.00 | 30,400.00 | 30,400.00 | 39,529 |
| Sep 27, 2024 | 31,900.00 | 31,900.00 | 30,850.00 | 31,600.00 | 31,600.00 | 35,195 |
| Sep 26, 2024 | 30,600.00 | 31,800.00 | 30,200.00 | 31,750.00 | 31,750.00 | 63,932 |
| Sep 25, 2024 | 30,750.00 | 31,650.00 | 29,900.00 | 30,500.00 | 30,500.00 | 103,591 |
| Sep 24, 2024 | 28,900.00 | 31,500.00 | 28,850.00 | 29,900.00 | 29,900.00 | 157,342 |
| Sep 23, 2024 | 27,850.00 | 29,300.00 | 27,700.00 | 28,900.00 | 28,900.00 | 46,797 |
| Sep 20, 2024 | 28,250.00 | 28,600.00 | 27,850.00 | 27,850.00 | 27,850.00 | 21,075 |
| Sep 19, 2024 | 27,750.00 | 28,500.00 | 27,300.00 | 27,850.00 | 27,850.00 | 24,002 |
| Sep 13, 2024 | 28,450.00 | 28,450.00 | 27,300.00 | 27,600.00 | 27,600.00 | 19,455 |
| Sep 12, 2024 | 27,000.00 | 28,450.00 | 27,000.00 | 28,200.00 | 28,200.00 | 35,217 |
| Sep 11, 2024 | 25,900.00 | 27,500.00 | 25,900.00 | 26,700.00 | 26,700.00 | 26,275 |
| Sep 10, 2024 | 26,300.00 | 27,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 28,635 |
| Sep 9, 2024 | 27,000.00 | 27,450.00 | 26,050.00 | 26,550.00 | 26,550.00 | 28,523 |
| Sep 6, 2024 | 28,550.00 | 28,800.00 | 27,100.00 | 27,200.00 | 27,200.00 | 40,449 |
| Sep 5, 2024 | 28,750.00 | 29,500.00 | 28,000.00 | 28,550.00 | 28,550.00 | 38,796 |
| Sep 4, 2024 | 28,800.00 | 29,300.00 | 28,550.00 | 28,700.00 | 28,700.00 | 55,924 |
| Sep 3, 2024 | 30,500.00 | 31,300.00 | 29,700.00 | 30,000.00 | 30,000.00 | 44,901 |
| Sep 2, 2024 | 30,100.00 | 31,100.00 | 29,700.00 | 30,400.00 | 30,400.00 | 63,938 |
| Aug 30, 2024 | 30,350.00 | 30,450.00 | 29,700.00 | 30,150.00 | 30,150.00 | 39,217 |
| Aug 29, 2024 | 29,250.00 | 30,450.00 | 29,050.00 | 30,450.00 | 30,450.00 | 52,307 |
| Aug 28, 2024 | 29,450.00 | 31,050.00 | 28,950.00 | 29,700.00 | 29,700.00 | 68,961 |
| Aug 27, 2024 | 29,400.00 | 32,000.00 | 29,050.00 | 29,800.00 | 29,800.00 | 145,377 |
| Aug 26, 2024 | 30,950.00 | 31,150.00 | 29,450.00 | 29,700.00 | 29,700.00 | 43,444 |
| Aug 23, 2024 | 30,050.00 | 31,200.00 | 29,100.00 | 30,750.00 | 30,750.00 | 48,388 |
| Aug 22, 2024 | 31,200.00 | 31,450.00 | 30,000.00 | 30,500.00 | 30,500.00 | 42,406 |
| Aug 21, 2024 | 30,800.00 | 31,250.00 | 30,000.00 | 30,650.00 | 30,650.00 | 30,198 |
| Aug 20, 2024 | 28,600.00 | 31,150.00 | 28,600.00 | 31,100.00 | 31,100.00 | 82,459 |
| Aug 19, 2024 | 29,250.00 | 30,000.00 | 28,550.00 | 28,550.00 | 28,550.00 | 35,344 |
| Aug 16, 2024 | 30,250.00 | 30,700.00 | 29,250.00 | 29,250.00 | 29,250.00 | 45,510 |
| Aug 14, 2024 | 29,500.00 | 30,250.00 | 29,200.00 | 30,100.00 | 30,100.00 | 47,059 |
| Aug 13, 2024 | 28,650.00 | 29,550.00 | 27,850.00 | 29,100.00 | 29,100.00 | 53,939 |
| Aug 12, 2024 | 27,850.00 | 28,800.00 | 27,600.00 | 28,650.00 | 28,650.00 | 32,023 |
| Aug 9, 2024 | 27,000.00 | 28,600.00 | 27,000.00 | 27,850.00 | 27,850.00 | 45,122 |
| Aug 8, 2024 | 26,650.00 | 27,600.00 | 26,350.00 | 26,600.00 | 26,600.00 | 46,409 |
| Aug 7, 2024 | 27,300.00 | 28,050.00 | 26,950.00 | 27,150.00 | 27,150.00 | 57,005 |
| Aug 6, 2024 | 25,550.00 | 28,600.00 | 25,550.00 | 27,750.00 | 27,750.00 | 108,201 |
| Aug 5, 2024 | 30,150.00 | 30,550.00 | 24,350.00 | 25,450.00 | 25,450.00 | 167,450 |
| Aug 2, 2024 | 32,000.00 | 32,250.00 | 30,300.00 | 30,750.00 | 30,750.00 | 43,762 |
| Aug 1, 2024 | 31,400.00 | 32,450.00 | 31,050.00 | 32,300.00 | 32,300.00 | 52,116 |
| Jul 31, 2024 | 30,800.00 | 31,450.00 | 29,900.00 | 31,450.00 | 31,450.00 | 50,445 |
| Jul 30, 2024 | 32,350.00 | 32,900.00 | 30,500.00 | 30,800.00 | 30,800.00 | 129,490 |
| Jul 29, 2024 | 29,550.00 | 33,100.00 | 29,400.00 | 32,350.00 | 32,350.00 | 184,014 |
| Jul 26, 2024 | 29,950.00 | 30,000.00 | 28,950.00 | 29,500.00 | 29,500.00 | 41,326 |
| Jul 25, 2024 | 30,000.00 | 31,700.00 | 29,600.00 | 29,700.00 | 29,700.00 | 106,743 |
| Jul 24, 2024 | 29,050.00 | 31,450.00 | 28,850.00 | 30,700.00 | 30,700.00 | 127,661 |
| Jul 23, 2024 | 29,400.00 | 29,800.00 | 28,950.00 | 29,150.00 | 29,150.00 | 63,672 |
| Jul 22, 2024 | 31,250.00 | 31,400.00 | 29,300.00 | 29,500.00 | 29,500.00 | 106,978 |
| Jul 19, 2024 | 30,800.00 | 31,550.00 | 30,500.00 | 31,550.00 | 31,550.00 | 56,577 |
| Jul 18, 2024 | 31,050.00 | 31,700.00 | 30,650.00 | 31,000.00 | 31,000.00 | 81,745 |
| Jul 17, 2024 | 32,600.00 | 33,200.00 | 31,600.00 | 31,750.00 | 31,750.00 | 94,296 |
| Jul 16, 2024 | 33,850.00 | 34,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | 126,518 |
| Jul 15, 2024 | 34,350.00 | 34,650.00 | 33,750.00 | 34,050.00 | 34,050.00 | 66,789 |
| Jul 12, 2024 | 35,000.00 | 35,350.00 | 34,200.00 | 34,300.00 | 34,300.00 | 84,266 |
| Jul 11, 2024 | 36,300.00 | 37,050.00 | 35,000.00 | 35,000.00 | 35,000.00 | 118,971 |
| Jul 10, 2024 | 37,250.00 | 37,450.00 | 36,300.00 | 36,300.00 | 36,300.00 | 59,294 |
| Jul 9, 2024 | 36,200.00 | 38,300.00 | 36,150.00 | 37,250.00 | 37,250.00 | 128,732 |
| Jul 8, 2024 | 35,700.00 | 36,600.00 | 35,400.00 | 36,100.00 | 36,100.00 | 78,286 |
| Jul 5, 2024 | 36,100.00 | 36,150.00 | 35,100.00 | 35,550.00 | 35,550.00 | 98,708 |
| Jul 4, 2024 | 37,000.00 | 37,200.00 | 35,950.00 | 36,050.00 | 36,050.00 | 79,878 |
| Jul 3, 2024 | 37,200.00 | 38,300.00 | 36,500.00 | 36,650.00 | 36,650.00 | 109,749 |
| Jul 2, 2024 | 39,800.00 | 39,800.00 | 37,000.00 | 37,150.00 | 37,150.00 | 113,024 |
| Jul 1, 2024 | 38,600.00 | 39,850.00 | 37,800.00 | 39,750.00 | 39,750.00 | 90,045 |
| Jun 28, 2024 | 38,050.00 | 39,100.00 | 37,250.00 | 38,600.00 | 38,600.00 | 118,633 |
| Jun 27, 2024 | 39,600.00 | 40,100.00 | 38,000.00 | 38,350.00 | 38,350.00 | 178,602 |
| Jun 26, 2024 | 41,100.00 | 41,350.00 | 39,400.00 | 39,600.00 | 39,600.00 | 200,809 |
| Jun 25, 2024 | 40,850.00 | 43,350.00 | 40,200.00 | 40,900.00 | 40,900.00 | 220,095 |
| Jun 24, 2024 | 49,050.00 | 49,600.00 | 40,550.00 | 41,150.00 | 41,150.00 | 800,557 |
| Jun 21, 2024 | 48,350.00 | 53,800.00 | 48,350.00 | 50,700.00 | 50,700.00 | 590,368 |
| Jun 20, 2024 | 57,400.00 | 57,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | 103,236 |
| Jun 19, 2024 | 57,000.00 | 59,400.00 | 55,700.00 | 57,600.00 | 57,600.00 | 138,750 |
| Jun 18, 2024 | 59,300.00 | 59,800.00 | 56,500.00 | 57,200.00 | 57,200.00 | 114,026 |
| Jun 17, 2024 | 59,100.00 | 60,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | 72,056 |
| Jun 14, 2024 | 61,200.00 | 61,600.00 | 59,000.00 | 59,200.00 | 59,200.00 | 131,299 |
| Jun 13, 2024 | 62,000.00 | 62,400.00 | 60,300.00 | 61,100.00 | 61,100.00 | 133,170 |
| Jun 12, 2024 | 62,800.00 | 64,900.00 | 60,700.00 | 61,500.00 | 61,500.00 | 256,819 |
| Jun 11, 2024 | 59,300.00 | 62,500.00 | 58,700.00 | 62,500.00 | 62,500.00 | 284,693 |
| Jun 10, 2024 | 58,500.00 | 60,700.00 | 57,500.00 | 59,700.00 | 59,700.00 | 165,756 |
| Jun 7, 2024 | 61,000.00 | 61,000.00 | 58,800.00 | 59,200.00 | 59,200.00 | 164,861 |
| Jun 5, 2024 | 58,000.00 | 61,600.00 | 57,700.00 | 58,800.00 | 58,800.00 | 366,903 |
| Jun 4, 2024 | 57,100.00 | 58,500.00 | 54,900.00 | 57,800.00 | 57,800.00 | 209,341 |
| Jun 3, 2024 | 54,100.00 | 58,200.00 | 53,600.00 | 57,800.00 | 57,800.00 | 168,347 |
| May 31, 2024 | 54,500.00 | 56,800.00 | 52,700.00 | 53,000.00 | 53,000.00 | 198,430 |
| May 30, 2024 | 55,600.00 | 56,400.00 | 54,200.00 | 54,800.00 | 54,800.00 | 74,357 |
| May 29, 2024 | 55,100.00 | 59,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | 132,707 |
| May 28, 2024 | 57,000.00 | 57,100.00 | 54,900.00 | 55,100.00 | 55,100.00 | 113,431 |
| May 27, 2024 | 57,900.00 | 57,900.00 | 55,100.00 | 57,200.00 | 57,200.00 | 131,014 |
| May 24, 2024 | 55,700.00 | 59,600.00 | 55,700.00 | 57,900.00 | 57,900.00 | 162,108 |
| May 23, 2024 | 54,600.00 | 57,600.00 | 54,600.00 | 56,100.00 | 56,100.00 | 75,051 |
| May 22, 2024 | 54,800.00 | 55,300.00 | 53,700.00 | 54,500.00 | 54,500.00 | 62,352 |
| May 21, 2024 | 56,400.00 | 56,400.00 | 54,700.00 | 54,800.00 | 54,800.00 | 43,117 |
| May 20, 2024 | 57,000.00 | 57,500.00 | 55,000.00 | 56,400.00 | 56,400.00 | 61,115 |
| May 17, 2024 | 57,800.00 | 59,000.00 | 56,700.00 | 56,800.00 | 56,800.00 | 65,768 |
| May 16, 2024 | 57,700.00 | 58,400.00 | 57,300.00 | 57,800.00 | 57,800.00 | 46,191 |
| May 14, 2024 | 57,100.00 | 58,500.00 | 57,000.00 | 57,900.00 | 57,900.00 | 48,422 |
| May 13, 2024 | 58,200.00 | 58,400.00 | 56,400.00 | 57,200.00 | 57,200.00 | 52,737 |
| May 10, 2024 | 58,700.00 | 59,000.00 | 57,500.00 | 58,500.00 | 58,500.00 | 50,658 |
| May 9, 2024 | 59,600.00 | 60,000.00 | 58,200.00 | 58,600.00 | 58,600.00 | 90,627 |
| May 8, 2024 | 61,000.00 | 61,800.00 | 59,000.00 | 60,200.00 | 60,200.00 | 120,498 |
| May 7, 2024 | 66,000.00 | 66,000.00 | 61,100.00 | 61,800.00 | 61,800.00 | 211,681 |
| May 3, 2024 | 60,800.00 | 67,700.00 | 60,700.00 | 64,700.00 | 64,700.00 | 796,469 |
| May 2, 2024 | 59,900.00 | 60,900.00 | 58,700.00 | 59,400.00 | 59,400.00 | 88,184 |