KOSDAQ - Delayed Quote KRW
FLITTO Inc. (300080.KQ)
19,260.00
-890.00
(-4.42%)
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 19,950.00 | 19,950.00 | 19,100.00 | 19,260.00 | 19,260.00 | 25,462 |
| Apr 30, 2025 | 20,750.00 | 20,850.00 | 19,990.00 | 20,150.00 | 20,150.00 | 21,547 |
| Apr 29, 2025 | 20,500.00 | 20,750.00 | 20,100.00 | 20,700.00 | 20,700.00 | 30,315 |
| Apr 28, 2025 | 21,600.00 | 21,600.00 | 20,250.00 | 20,450.00 | 20,450.00 | 53,518 |
| Apr 25, 2025 | 21,400.00 | 21,750.00 | 21,250.00 | 21,600.00 | 21,600.00 | 40,847 |
| Apr 24, 2025 | 21,350.00 | 21,750.00 | 21,150.00 | 21,300.00 | 21,300.00 | 53,743 |
| Apr 23, 2025 | 21,650.00 | 21,950.00 | 21,050.00 | 21,100.00 | 21,100.00 | 59,032 |
| Apr 22, 2025 | 20,900.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | 42,127 |
| Apr 21, 2025 | 21,300.00 | 21,800.00 | 21,100.00 | 21,500.00 | 21,500.00 | 64,714 |
| Apr 18, 2025 | 21,500.00 | 21,500.00 | 20,650.00 | 21,250.00 | 21,250.00 | 58,968 |
| Apr 17, 2025 | 20,650.00 | 21,500.00 | 20,450.00 | 21,350.00 | 21,350.00 | 52,687 |
| Apr 16, 2025 | 21,400.00 | 21,800.00 | 20,600.00 | 20,650.00 | 20,650.00 | 92,265 |
| Apr 15, 2025 | 21,400.00 | 22,500.00 | 20,400.00 | 21,100.00 | 21,100.00 | 215,434 |
| Apr 14, 2025 | 21,250.00 | 21,900.00 | 20,350.00 | 21,000.00 | 21,000.00 | 179,571 |
| Apr 11, 2025 | 19,000.00 | 20,500.00 | 19,000.00 | 20,350.00 | 20,350.00 | 159,387 |
| Apr 10, 2025 | 17,900.00 | 18,790.00 | 17,800.00 | 18,420.00 | 18,420.00 | 42,729 |
| Apr 9, 2025 | 17,900.00 | 18,440.00 | 17,100.00 | 17,230.00 | 17,230.00 | 49,641 |
| Apr 8, 2025 | 17,450.00 | 18,310.00 | 17,140.00 | 17,630.00 | 17,630.00 | 66,381 |
| Apr 7, 2025 | 17,500.00 | 18,090.00 | 16,400.00 | 16,910.00 | 16,910.00 | 92,452 |
| Apr 4, 2025 | 18,100.00 | 18,820.00 | 17,160.00 | 18,100.00 | 18,100.00 | 85,256 |
| Apr 3, 2025 | 18,220.00 | 18,810.00 | 18,080.00 | 18,390.00 | 18,390.00 | 20,439 |
| Apr 2, 2025 | 19,240.00 | 19,350.00 | 18,530.00 | 18,730.00 | 18,730.00 | 15,228 |
| Apr 1, 2025 | 18,320.00 | 19,250.00 | 18,210.00 | 18,950.00 | 18,950.00 | 34,953 |
| Mar 31, 2025 | 19,170.00 | 19,170.00 | 17,990.00 | 18,190.00 | 18,190.00 | 43,065 |
| Mar 28, 2025 | 19,460.00 | 19,800.00 | 19,080.00 | 19,170.00 | 19,170.00 | 34,216 |
| Mar 27, 2025 | 20,350.00 | 20,650.00 | 19,860.00 | 20,000.00 | 20,000.00 | 24,559 |
| Mar 26, 2025 | 19,690.00 | 20,950.00 | 19,660.00 | 20,500.00 | 20,500.00 | 53,636 |
| Mar 25, 2025 | 20,000.00 | 20,500.00 | 19,550.00 | 19,660.00 | 19,660.00 | 35,268 |
| Mar 24, 2025 | 19,570.00 | 20,400.00 | 19,500.00 | 20,150.00 | 20,150.00 | 25,038 |
| Mar 21, 2025 | 20,700.00 | 20,850.00 | 19,880.00 | 19,900.00 | 19,900.00 | 50,177 |
| Mar 20, 2025 | 21,600.00 | 21,850.00 | 20,400.00 | 20,900.00 | 20,900.00 | 56,892 |
| Mar 19, 2025 | 21,050.00 | 22,050.00 | 20,700.00 | 21,550.00 | 21,550.00 | 103,038 |
| Mar 18, 2025 | 22,850.00 | 22,850.00 | 21,150.00 | 21,400.00 | 21,400.00 | 200,139 |
| Mar 17, 2025 | 21,300.00 | 21,450.00 | 20,550.00 | 21,100.00 | 21,100.00 | 86,304 |
| Mar 14, 2025 | 18,560.00 | 22,200.00 | 18,560.00 | 21,300.00 | 21,300.00 | 433,144 |
| Mar 13, 2025 | 19,410.00 | 19,630.00 | 18,740.00 | 18,870.00 | 18,870.00 | 95,074 |
| Mar 12, 2025 | 18,190.00 | 22,400.00 | 17,640.00 | 19,430.00 | 19,430.00 | 677,653 |
| Mar 11, 2025 | 17,720.00 | 18,100.00 | 17,250.00 | 17,750.00 | 17,750.00 | 40,384 |
| Mar 10, 2025 | 17,950.00 | 18,290.00 | 17,870.00 | 18,270.00 | 18,270.00 | 32,001 |
| Mar 7, 2025 | 18,150.00 | 18,400.00 | 17,950.00 | 18,160.00 | 18,160.00 | 39,715 |
| Mar 6, 2025 | 18,600.00 | 18,630.00 | 18,090.00 | 18,160.00 | 18,160.00 | 38,044 |
| Mar 5, 2025 | 18,430.00 | 18,750.00 | 18,170.00 | 18,630.00 | 18,630.00 | 44,067 |
| Mar 4, 2025 | 18,140.00 | 18,650.00 | 17,460.00 | 18,460.00 | 18,460.00 | 57,247 |
| Feb 28, 2025 | 19,850.00 | 19,890.00 | 18,050.00 | 18,150.00 | 18,150.00 | 203,751 |
| Feb 27, 2025 | 20,800.00 | 21,300.00 | 20,300.00 | 20,500.00 | 20,500.00 | 40,131 |
| Feb 26, 2025 | 20,350.00 | 21,050.00 | 20,300.00 | 20,750.00 | 20,750.00 | 44,474 |
| Feb 25, 2025 | 20,500.00 | 21,700.00 | 19,970.00 | 20,900.00 | 20,900.00 | 80,886 |
| Feb 24, 2025 | 21,000.00 | 21,400.00 | 20,000.00 | 20,650.00 | 20,650.00 | 76,694 |
| Feb 21, 2025 | 20,950.00 | 21,800.00 | 20,950.00 | 21,700.00 | 21,700.00 | 65,616 |
| Feb 20, 2025 | 23,700.00 | 23,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 128,046 |
| Feb 19, 2025 | 24,200.00 | 24,700.00 | 23,100.00 | 23,150.00 | 23,150.00 | 130,835 |
| Feb 18, 2025 | 23,100.00 | 24,650.00 | 22,700.00 | 23,900.00 | 23,900.00 | 264,925 |
| Feb 17, 2025 | 22,600.00 | 22,750.00 | 22,100.00 | 22,700.00 | 22,700.00 | 76,873 |
| Feb 14, 2025 | 22,950.00 | 23,200.00 | 22,200.00 | 22,300.00 | 22,300.00 | 113,343 |
| Feb 13, 2025 | 24,500.00 | 24,500.00 | 22,300.00 | 22,950.00 | 22,950.00 | 207,135 |
| Feb 12, 2025 | 24,000.00 | 25,400.00 | 23,400.00 | 24,500.00 | 24,500.00 | 213,835 |
| Feb 11, 2025 | 25,750.00 | 25,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | 198,519 |
| Feb 10, 2025 | 23,800.00 | 25,250.00 | 23,100.00 | 25,000.00 | 25,000.00 | 320,174 |
| Feb 7, 2025 | 24,100.00 | 24,450.00 | 23,200.00 | 24,100.00 | 24,100.00 | 291,338 |
| Feb 6, 2025 | 25,500.00 | 25,550.00 | 23,850.00 | 24,100.00 | 24,100.00 | 413,671 |
| Feb 5, 2025 | 25,850.00 | 26,800.00 | 25,000.00 | 26,150.00 | 26,150.00 | 622,636 |
| Feb 4, 2025 | 26,900.00 | 27,200.00 | 24,550.00 | 25,200.00 | 25,200.00 | 661,879 |
| Feb 3, 2025 | 20,900.00 | 26,750.00 | 20,900.00 | 25,400.00 | 25,400.00 | 2,754,391 |
| Jan 31, 2025 | 18,300.00 | 20,850.00 | 18,000.00 | 20,850.00 | 20,850.00 | 1,314,266 |
| Jan 24, 2025 | 16,120.00 | 16,190.00 | 15,930.00 | 16,050.00 | 16,050.00 | 22,865 |
| Jan 23, 2025 | 16,700.00 | 16,930.00 | 16,000.00 | 16,000.00 | 16,000.00 | 20,997 |
| Jan 22, 2025 | 16,750.00 | 17,400.00 | 16,500.00 | 16,510.00 | 16,510.00 | 45,276 |
| Jan 21, 2025 | 16,670.00 | 16,670.00 | 15,830.00 | 16,250.00 | 16,250.00 | 22,981 |
| Jan 20, 2025 | 15,950.00 | 16,600.00 | 15,730.00 | 16,460.00 | 16,460.00 | 25,939 |
| Jan 17, 2025 | 17,050.00 | 17,050.00 | 15,900.00 | 15,950.00 | 15,950.00 | 45,044 |
| Jan 16, 2025 | 17,000.00 | 17,240.00 | 16,700.00 | 16,910.00 | 16,910.00 | 27,901 |
| Jan 15, 2025 | 17,020.00 | 17,170.00 | 16,600.00 | 16,750.00 | 16,750.00 | 17,921 |
| Jan 14, 2025 | 17,000.00 | 17,250.00 | 16,530.00 | 17,020.00 | 17,020.00 | 17,945 |
| Jan 13, 2025 | 17,850.00 | 17,850.00 | 16,960.00 | 17,000.00 | 17,000.00 | 38,111 |
| Jan 10, 2025 | 17,880.00 | 18,250.00 | 17,540.00 | 17,700.00 | 17,700.00 | 28,902 |
| Jan 9, 2025 | 17,920.00 | 18,470.00 | 17,350.00 | 17,830.00 | 17,830.00 | 21,826 |
| Jan 8, 2025 | 18,000.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | 23,313 |
| Jan 7, 2025 | 19,080.00 | 19,080.00 | 18,200.00 | 18,330.00 | 18,330.00 | 43,795 |
| Jan 6, 2025 | 18,950.00 | 19,480.00 | 18,810.00 | 19,000.00 | 19,000.00 | 50,112 |
| Jan 3, 2025 | 19,450.00 | 19,500.00 | 17,900.00 | 18,710.00 | 18,710.00 | 42,657 |
| Jan 2, 2025 | 18,680.00 | 19,180.00 | 18,330.00 | 18,760.00 | 18,760.00 | 56,482 |
| Dec 30, 2024 | 17,490.00 | 18,390.00 | 17,350.00 | 18,050.00 | 18,050.00 | 18,738 |
| Dec 27, 2024 | 18,260.00 | 18,540.00 | 17,360.00 | 17,600.00 | 17,600.00 | 39,267 |
| Dec 26, 2024 | 18,330.00 | 18,760.00 | 17,910.00 | 18,260.00 | 18,260.00 | 30,165 |
| Dec 24, 2024 | 18,800.00 | 18,860.00 | 17,910.00 | 18,240.00 | 18,240.00 | 50,235 |
| Dec 23, 2024 | 18,950.00 | 19,150.00 | 18,360.00 | 18,800.00 | 18,800.00 | 41,048 |
| Dec 20, 2024 | 19,430.00 | 19,430.00 | 18,590.00 | 18,950.00 | 18,950.00 | 43,055 |
| Dec 19, 2024 | 19,500.00 | 19,840.00 | 19,030.00 | 19,420.00 | 19,420.00 | 61,154 |
| Dec 18, 2024 | 21,050.00 | 21,300.00 | 19,830.00 | 19,990.00 | 19,990.00 | 115,825 |
| Dec 17, 2024 | 20,700.00 | 22,050.00 | 20,400.00 | 21,450.00 | 21,450.00 | 136,237 |
| Dec 16, 2024 | 21,350.00 | 21,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 144,825 |
| Dec 13, 2024 | 19,610.00 | 21,400.00 | 19,430.00 | 20,400.00 | 20,400.00 | 295,107 |
| Dec 12, 2024 | 19,850.00 | 19,870.00 | 18,750.00 | 19,860.00 | 19,860.00 | 172,499 |
| Dec 11, 2024 | 17,050.00 | 20,650.00 | 16,960.00 | 19,800.00 | 19,800.00 | 466,375 |
| Dec 10, 2024 | 15,720.00 | 17,100.00 | 15,720.00 | 16,940.00 | 16,940.00 | 48,181 |
| Dec 9, 2024 | 16,840.00 | 16,840.00 | 15,700.00 | 15,700.00 | 15,700.00 | 72,302 |
| Dec 6, 2024 | 19,500.00 | 19,550.00 | 16,280.00 | 16,950.00 | 16,950.00 | 152,354 |
| Dec 5, 2024 | 17,980.00 | 18,990.00 | 17,430.00 | 18,870.00 | 18,870.00 | 110,254 |
| Dec 4, 2024 | 18,120.00 | 18,650.00 | 17,400.00 | 17,870.00 | 17,870.00 | 97,266 |
| Dec 3, 2024 | 19,370.00 | 19,660.00 | 18,030.00 | 18,700.00 | 18,700.00 | 177,417 |
| Dec 2, 2024 | 19,020.00 | 20,800.00 | 18,880.00 | 19,350.00 | 19,350.00 | 139,620 |
| Nov 29, 2024 | 19,790.00 | 20,100.00 | 18,780.00 | 19,400.00 | 19,400.00 | 124,807 |
| Nov 28, 2024 | 18,240.00 | 21,600.00 | 18,200.00 | 19,650.00 | 19,650.00 | 470,105 |
| Nov 27, 2024 | 17,510.00 | 19,420.00 | 17,070.00 | 18,390.00 | 18,390.00 | 695,779 |
| Nov 26, 2024 | 14,000.00 | 17,510.00 | 13,870.00 | 17,510.00 | 17,510.00 | 899,112 |
| Nov 25, 2024 | 12,020.00 | 14,000.00 | 11,950.00 | 13,470.00 | 13,470.00 | 358,895 |
| Nov 22, 2024 | 11,400.00 | 11,990.00 | 11,360.00 | 11,790.00 | 11,790.00 | 53,377 |
| Nov 21, 2024 | 11,660.00 | 11,660.00 | 11,170.00 | 11,400.00 | 11,400.00 | 61,979 |
| Nov 20, 2024 | 12,600.00 | 12,600.00 | 11,640.00 | 11,660.00 | 11,660.00 | 40,515 |
| Nov 19, 2024 | 12,180.00 | 12,680.00 | 12,020.00 | 12,080.00 | 12,080.00 | 44,956 |
| Nov 18, 2024 | 11,600.00 | 12,300.00 | 11,250.00 | 12,120.00 | 12,120.00 | 66,071 |
| Nov 15, 2024 | 12,500.00 | 12,500.00 | 11,100.00 | 11,600.00 | 11,600.00 | 147,976 |
| Nov 14, 2024 | 15,640.00 | 15,640.00 | 12,550.00 | 12,800.00 | 12,800.00 | 262,593 |
| Nov 13, 2024 | 14,540.00 | 16,740.00 | 14,500.00 | 15,430.00 | 15,430.00 | 131,624 |
| Nov 12, 2024 | 15,300.00 | 15,410.00 | 14,500.00 | 14,520.00 | 14,520.00 | 21,745 |
| Nov 11, 2024 | 16,200.00 | 16,600.00 | 15,250.00 | 15,250.00 | 15,250.00 | 24,707 |
| Nov 8, 2024 | 16,010.00 | 16,370.00 | 15,910.00 | 16,160.00 | 16,160.00 | 7,356 |
| Nov 7, 2024 | 16,380.00 | 16,420.00 | 15,650.00 | 16,010.00 | 16,010.00 | 12,745 |
| Nov 6, 2024 | 15,680.00 | 17,800.00 | 15,300.00 | 16,420.00 | 16,420.00 | 75,572 |
| Nov 5, 2024 | 15,140.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 11,737 |
| Nov 4, 2024 | 14,970.00 | 15,300.00 | 14,800.00 | 15,090.00 | 15,090.00 | 11,205 |
| Nov 1, 2024 | 15,400.00 | 15,400.00 | 14,880.00 | 15,000.00 | 15,000.00 | 13,027 |
| Oct 31, 2024 | 15,410.00 | 15,670.00 | 15,100.00 | 15,650.00 | 15,650.00 | 5,894 |
| Oct 30, 2024 | 15,180.00 | 15,870.00 | 15,160.00 | 15,410.00 | 15,410.00 | 13,808 |
| Oct 29, 2024 | 15,170.00 | 15,350.00 | 14,870.00 | 15,160.00 | 15,160.00 | 5,239 |
| Oct 28, 2024 | 14,620.00 | 16,000.00 | 14,610.00 | 15,170.00 | 15,170.00 | 28,473 |
| Oct 25, 2024 | 15,180.00 | 15,450.00 | 14,600.00 | 14,610.00 | 14,610.00 | 17,155 |
| Oct 24, 2024 | 15,700.00 | 15,740.00 | 15,050.00 | 15,170.00 | 15,170.00 | 20,215 |
| Oct 23, 2024 | 15,860.00 | 16,080.00 | 15,650.00 | 15,810.00 | 15,810.00 | 15,179 |
| Oct 22, 2024 | 16,700.00 | 16,740.00 | 15,900.00 | 16,000.00 | 16,000.00 | 17,112 |
| Oct 21, 2024 | 16,780.00 | 16,950.00 | 16,580.00 | 16,700.00 | 16,700.00 | 7,035 |
| Oct 18, 2024 | 16,950.00 | 17,080.00 | 16,740.00 | 16,780.00 | 16,780.00 | 9,939 |
| Oct 17, 2024 | 17,000.00 | 17,310.00 | 16,890.00 | 17,090.00 | 17,090.00 | 4,450 |
| Oct 16, 2024 | 17,450.00 | 17,450.00 | 16,850.00 | 17,000.00 | 17,000.00 | 10,360 |
| Oct 15, 2024 | 18,080.00 | 18,130.00 | 17,330.00 | 17,350.00 | 17,350.00 | 13,237 |
| Oct 14, 2024 | 17,170.00 | 18,100.00 | 17,170.00 | 17,860.00 | 17,860.00 | 15,984 |
| Oct 11, 2024 | 17,390.00 | 17,630.00 | 17,200.00 | 17,330.00 | 17,330.00 | 9,967 |
| Oct 10, 2024 | 17,050.00 | 17,490.00 | 16,930.00 | 17,400.00 | 17,400.00 | 11,726 |
| Oct 8, 2024 | 17,700.00 | 17,700.00 | 17,030.00 | 17,030.00 | 17,030.00 | 19,726 |
| Oct 7, 2024 | 17,240.00 | 17,740.00 | 17,150.00 | 17,710.00 | 17,710.00 | 7,501 |
| Oct 4, 2024 | 17,390.00 | 17,470.00 | 17,010.00 | 17,200.00 | 17,200.00 | 6,946 |
| Oct 2, 2024 | 17,550.00 | 17,550.00 | 16,950.00 | 17,010.00 | 17,010.00 | 11,697 |
| Sep 30, 2024 | 18,530.00 | 18,530.00 | 17,500.00 | 17,550.00 | 17,550.00 | 18,897 |
| Sep 27, 2024 | 19,570.00 | 19,570.00 | 18,300.00 | 18,300.00 | 18,300.00 | 37,595 |
| Sep 26, 2024 | 17,850.00 | 19,230.00 | 17,770.00 | 19,080.00 | 19,080.00 | 28,473 |
| Sep 25, 2024 | 17,350.00 | 18,070.00 | 17,350.00 | 17,830.00 | 17,830.00 | 24,757 |
| Sep 24, 2024 | 17,300.00 | 17,590.00 | 17,280.00 | 17,330.00 | 17,330.00 | 13,693 |
| Sep 23, 2024 | 17,560.00 | 18,250.00 | 17,200.00 | 17,280.00 | 17,280.00 | 20,289 |
| Sep 20, 2024 | 17,980.00 | 17,980.00 | 17,470.00 | 17,550.00 | 17,550.00 | 10,126 |
| Sep 19, 2024 | 17,710.00 | 17,790.00 | 16,980.00 | 17,630.00 | 17,630.00 | 11,812 |
| Sep 13, 2024 | 17,830.00 | 18,000.00 | 17,130.00 | 17,600.00 | 17,600.00 | 21,372 |
| Sep 12, 2024 | 16,600.00 | 17,890.00 | 16,420.00 | 17,880.00 | 17,880.00 | 28,475 |
| Sep 11, 2024 | 16,110.00 | 17,150.00 | 15,900.00 | 16,250.00 | 16,250.00 | 13,242 |
| Sep 10, 2024 | 16,350.00 | 16,740.00 | 16,050.00 | 16,110.00 | 16,110.00 | 5,919 |
| Sep 9, 2024 | 15,530.00 | 16,450.00 | 15,450.00 | 16,340.00 | 16,340.00 | 9,718 |
| Sep 6, 2024 | 16,750.00 | 16,890.00 | 15,910.00 | 15,910.00 | 15,910.00 | 22,321 |
| Sep 5, 2024 | 17,000.00 | 17,820.00 | 16,650.00 | 16,750.00 | 16,750.00 | 13,774 |
| Sep 4, 2024 | 17,210.00 | 17,210.00 | 16,200.00 | 16,640.00 | 16,640.00 | 16,166 |
| Sep 3, 2024 | 17,560.00 | 18,120.00 | 17,550.00 | 17,670.00 | 17,670.00 | 24,199 |
| Sep 2, 2024 | 17,000.00 | 17,430.00 | 16,500.00 | 17,400.00 | 17,400.00 | 26,169 |
| Aug 30, 2024 | 16,590.00 | 17,120.00 | 16,590.00 | 17,000.00 | 17,000.00 | 21,846 |
| Aug 29, 2024 | 17,050.00 | 17,050.00 | 16,360.00 | 16,660.00 | 16,660.00 | 29,881 |
| Aug 28, 2024 | 17,800.00 | 18,030.00 | 17,170.00 | 17,200.00 | 17,200.00 | 21,968 |
| Aug 27, 2024 | 18,190.00 | 18,190.00 | 17,550.00 | 17,820.00 | 17,820.00 | 13,907 |
| Aug 26, 2024 | 18,940.00 | 18,940.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,770 |
| Aug 23, 2024 | 19,120.00 | 19,120.00 | 18,650.00 | 18,730.00 | 18,730.00 | 5,660 |
| Aug 22, 2024 | 19,440.00 | 19,650.00 | 18,720.00 | 19,050.00 | 19,050.00 | 14,486 |
| Aug 21, 2024 | 19,630.00 | 19,840.00 | 18,840.00 | 19,230.00 | 19,230.00 | 16,490 |
| Aug 20, 2024 | 18,950.00 | 19,830.00 | 18,950.00 | 19,680.00 | 19,680.00 | 23,036 |
| Aug 19, 2024 | 19,100.00 | 19,400.00 | 18,620.00 | 18,950.00 | 18,950.00 | 10,682 |
| Aug 16, 2024 | 19,280.00 | 19,440.00 | 18,810.00 | 19,080.00 | 19,080.00 | 11,442 |
| Aug 14, 2024 | 19,000.00 | 19,320.00 | 18,860.00 | 19,250.00 | 19,250.00 | 11,327 |
| Aug 13, 2024 | 19,080.00 | 19,080.00 | 18,270.00 | 18,570.00 | 18,570.00 | 7,976 |
| Aug 12, 2024 | 18,690.00 | 18,850.00 | 18,300.00 | 18,810.00 | 18,810.00 | 11,920 |
| Aug 9, 2024 | 17,770.00 | 18,700.00 | 17,520.00 | 18,380.00 | 18,380.00 | 19,274 |
| Aug 8, 2024 | 17,580.00 | 17,840.00 | 17,130.00 | 17,770.00 | 17,770.00 | 11,161 |
| Aug 7, 2024 | 18,150.00 | 18,220.00 | 17,630.00 | 17,840.00 | 17,840.00 | 17,812 |
| Aug 6, 2024 | 16,600.00 | 18,250.00 | 16,600.00 | 17,820.00 | 17,820.00 | 39,787 |
| Aug 5, 2024 | 19,310.00 | 19,310.00 | 15,710.00 | 16,650.00 | 16,650.00 | 61,597 |
| Aug 2, 2024 | 20,900.00 | 20,900.00 | 19,790.00 | 19,900.00 | 19,900.00 | 27,146 |
| Aug 1, 2024 | 20,550.00 | 21,750.00 | 20,550.00 | 21,100.00 | 21,100.00 | 19,902 |
| Jul 31, 2024 | 19,910.00 | 20,350.00 | 19,860.00 | 20,200.00 | 20,200.00 | 20,407 |
| Jul 30, 2024 | 20,650.00 | 20,800.00 | 19,900.00 | 19,990.00 | 19,990.00 | 28,815 |
| Jul 29, 2024 | 20,350.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,850.00 | 10,006 |
| Jul 26, 2024 | 20,450.00 | 20,900.00 | 20,000.00 | 20,500.00 | 20,500.00 | 27,349 |
| Jul 25, 2024 | 20,800.00 | 20,950.00 | 20,400.00 | 20,750.00 | 20,750.00 | 21,536 |
| Jul 24, 2024 | 21,300.00 | 21,700.00 | 21,100.00 | 21,250.00 | 21,250.00 | 18,207 |
| Jul 23, 2024 | 22,500.00 | 23,050.00 | 21,650.00 | 21,650.00 | 21,650.00 | 20,108 |
| Jul 22, 2024 | 23,550.00 | 23,550.00 | 22,300.00 | 22,500.00 | 22,500.00 | 21,706 |
| Jul 19, 2024 | 22,550.00 | 23,550.00 | 22,550.00 | 23,550.00 | 23,550.00 | 14,093 |
| Jul 18, 2024 | 23,200.00 | 23,650.00 | 22,200.00 | 22,550.00 | 22,550.00 | 44,657 |
| Jul 17, 2024 | 23,900.00 | 24,400.00 | 23,250.00 | 23,900.00 | 23,900.00 | 28,343 |
| Jul 16, 2024 | 24,150.00 | 24,250.00 | 23,650.00 | 24,050.00 | 24,050.00 | 20,950 |
| Jul 15, 2024 | 24,550.00 | 24,700.00 | 24,100.00 | 24,150.00 | 24,150.00 | 16,216 |
| Jul 12, 2024 | 25,250.00 | 25,250.00 | 24,700.00 | 24,700.00 | 24,700.00 | 16,981 |
| Jul 11, 2024 | 25,600.00 | 25,650.00 | 24,950.00 | 25,000.00 | 25,000.00 | 23,866 |
| Jul 10, 2024 | 25,400.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,096 |
| Jul 9, 2024 | 25,000.00 | 26,000.00 | 25,000.00 | 25,650.00 | 25,650.00 | 26,943 |
| Jul 8, 2024 | 24,800.00 | 25,100.00 | 24,100.00 | 24,800.00 | 24,800.00 | 15,351 |
| Jul 5, 2024 | 23,600.00 | 24,300.00 | 23,600.00 | 24,200.00 | 24,200.00 | 14,863 |
| Jul 4, 2024 | 24,500.00 | 25,100.00 | 23,350.00 | 23,600.00 | 23,600.00 | 70,195 |
| Jul 3, 2024 | 25,500.00 | 25,850.00 | 24,300.00 | 24,450.00 | 24,450.00 | 46,777 |
| Jul 2, 2024 | 26,900.00 | 26,900.00 | 25,600.00 | 25,650.00 | 25,650.00 | 33,126 |
| Jul 1, 2024 | 26,000.00 | 26,950.00 | 25,900.00 | 26,900.00 | 26,900.00 | 26,592 |
| Jun 28, 2024 | 26,300.00 | 26,350.00 | 26,050.00 | 26,050.00 | 26,050.00 | 8,362 |
| Jun 27, 2024 | 26,400.00 | 26,500.00 | 26,050.00 | 26,100.00 | 26,100.00 | 13,233 |
| Jun 26, 2024 | 26,450.00 | 26,500.00 | 26,050.00 | 26,100.00 | 26,100.00 | 13,896 |
| Jun 25, 2024 | 25,800.00 | 26,500.00 | 25,800.00 | 26,200.00 | 26,200.00 | 22,501 |
| Jun 24, 2024 | 25,350.00 | 26,050.00 | 25,350.00 | 25,750.00 | 25,750.00 | 17,503 |
| Jun 21, 2024 | 25,650.00 | 26,100.00 | 25,300.00 | 25,450.00 | 25,450.00 | 19,346 |
| Jun 20, 2024 | 25,750.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | 23,488 |
| Jun 19, 2024 | 25,800.00 | 26,300.00 | 25,600.00 | 25,750.00 | 25,750.00 | 24,914 |
| Jun 18, 2024 | 26,000.00 | 26,400.00 | 25,450.00 | 25,800.00 | 25,800.00 | 44,121 |
| Jun 17, 2024 | 26,400.00 | 26,650.00 | 25,900.00 | 26,000.00 | 26,000.00 | 30,054 |
| Jun 14, 2024 | 27,000.00 | 27,000.00 | 26,250.00 | 26,400.00 | 26,400.00 | 51,670 |
| Jun 13, 2024 | 27,000.00 | 27,350.00 | 26,750.00 | 27,000.00 | 27,000.00 | 31,975 |
| Jun 12, 2024 | 27,600.00 | 28,150.00 | 26,950.00 | 26,950.00 | 26,950.00 | 70,002 |
| Jun 11, 2024 | 28,650.00 | 28,950.00 | 26,250.00 | 26,600.00 | 26,600.00 | 209,138 |
| Jun 10, 2024 | 30,000.00 | 30,000.00 | 29,050.00 | 29,350.00 | 29,350.00 | 38,077 |
| Jun 7, 2024 | 30,150.00 | 30,650.00 | 29,400.00 | 30,000.00 | 30,000.00 | 65,970 |
| Jun 5, 2024 | 30,900.00 | 31,450.00 | 29,000.00 | 29,650.00 | 29,650.00 | 95,714 |
| Jun 4, 2024 | 30,250.00 | 31,300.00 | 30,000.00 | 30,750.00 | 30,750.00 | 72,423 |
| Jun 3, 2024 | 30,200.00 | 30,850.00 | 29,600.00 | 30,250.00 | 30,250.00 | 73,012 |
| May 31, 2024 | 29,900.00 | 30,000.00 | 29,150.00 | 29,850.00 | 29,850.00 | 51,998 |
| May 30, 2024 | 28,650.00 | 30,500.00 | 28,500.00 | 30,050.00 | 30,050.00 | 89,396 |
| May 29, 2024 | 28,650.00 | 29,600.00 | 28,300.00 | 29,150.00 | 29,150.00 | 39,931 |
| May 28, 2024 | 29,300.00 | 29,500.00 | 28,650.00 | 28,800.00 | 28,800.00 | 44,372 |
| May 27, 2024 | 28,500.00 | 29,250.00 | 28,150.00 | 29,200.00 | 29,200.00 | 43,588 |
| May 24, 2024 | 29,050.00 | 29,400.00 | 28,400.00 | 28,500.00 | 28,500.00 | 75,034 |
| May 23, 2024 | 29,500.00 | 30,000.00 | 28,800.00 | 29,600.00 | 29,600.00 | 52,968 |
| May 22, 2024 | 30,000.00 | 30,100.00 | 29,000.00 | 29,400.00 | 29,400.00 | 64,009 |
| May 21, 2024 | 31,600.00 | 31,650.00 | 29,650.00 | 29,800.00 | 29,800.00 | 112,247 |
| May 20, 2024 | 30,750.00 | 31,300.00 | 29,850.00 | 31,300.00 | 31,300.00 | 104,560 |
| May 17, 2024 | 34,350.00 | 34,350.00 | 31,000.00 | 31,000.00 | 31,000.00 | 245,261 |
| May 16, 2024 | 35,500.00 | 35,500.00 | 33,850.00 | 34,450.00 | 34,450.00 | 130,548 |
| May 14, 2024 | 36,300.00 | 37,200.00 | 34,250.00 | 34,550.00 | 34,550.00 | 557,688 |
| May 13, 2024 | 33,350.00 | 34,750.00 | 32,900.00 | 34,700.00 | 34,700.00 | 287,840 |
| May 10, 2024 | 33,900.00 | 34,850.00 | 31,650.00 | 32,000.00 | 32,000.00 | 153,573 |
| May 9, 2024 | 33,850.00 | 34,950.00 | 33,150.00 | 33,900.00 | 33,900.00 | 226,745 |
| May 8, 2024 | 32,500.00 | 33,600.00 | 32,250.00 | 33,250.00 | 33,250.00 | 110,831 |
| May 7, 2024 | 33,000.00 | 33,600.00 | 32,200.00 | 32,750.00 | 32,750.00 | 174,564 |
| May 3, 2024 | 31,900.00 | 33,450.00 | 31,600.00 | 32,450.00 | 32,450.00 | 341,744 |
| May 2, 2024 | 29,850.00 | 30,750.00 | 28,500.00 | 30,500.00 | 30,500.00 | 67,998 |