KOSDAQ - Delayed Quote KRW
AUROS Technology, Inc. (322310.KQ)
19,210.00
-490.00
(-2.49%)
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 22, 2025 | 19,550.00 | 19,680.00 | 19,090.00 | 19,210.00 | 19,210.00 | 16,431 |
| Apr 21, 2025 | 19,650.00 | 20,050.00 | 19,470.00 | 19,700.00 | 19,700.00 | 15,013 |
| Apr 18, 2025 | 19,850.00 | 19,850.00 | 19,250.00 | 19,700.00 | 19,700.00 | 7,342 |
| Apr 17, 2025 | 19,010.00 | 19,700.00 | 19,010.00 | 19,530.00 | 19,530.00 | 11,501 |
| Apr 16, 2025 | 20,150.00 | 20,150.00 | 19,290.00 | 19,290.00 | 19,290.00 | 46,162 |
| Apr 15, 2025 | 20,800.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | 54,064 |
| Apr 14, 2025 | 19,800.00 | 21,000.00 | 19,740.00 | 20,900.00 | 20,900.00 | 25,994 |
| Apr 11, 2025 | 19,000.00 | 19,820.00 | 18,800.00 | 19,380.00 | 19,380.00 | 29,218 |
| Apr 10, 2025 | 19,600.00 | 19,930.00 | 18,780.00 | 19,200.00 | 19,200.00 | 55,691 |
| Apr 9, 2025 | 18,600.00 | 18,900.00 | 17,860.00 | 18,160.00 | 18,160.00 | 14,907 |
| Apr 8, 2025 | 19,340.00 | 19,470.00 | 18,560.00 | 18,680.00 | 18,680.00 | 20,022 |
| Apr 7, 2025 | 20,250.00 | 20,250.00 | 18,490.00 | 18,670.00 | 18,670.00 | 69,195 |
| Apr 4, 2025 | 21,000.00 | 21,200.00 | 19,980.00 | 20,450.00 | 20,450.00 | 19,739 |
| Apr 3, 2025 | 21,300.00 | 21,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | 13,647 |
| Apr 2, 2025 | 21,600.00 | 21,950.00 | 21,100.00 | 21,700.00 | 21,700.00 | 13,239 |
| Apr 1, 2025 | 21,000.00 | 21,800.00 | 20,650.00 | 21,500.00 | 21,500.00 | 33,683 |
| Mar 31, 2025 | 21,450.00 | 21,950.00 | 20,800.00 | 21,000.00 | 21,000.00 | 30,308 |
| Mar 28, 2025 | 22,700.00 | 22,950.00 | 22,000.00 | 22,350.00 | 22,350.00 | 32,639 |
| Mar 27, 2025 | 23,400.00 | 23,500.00 | 22,700.00 | 22,700.00 | 22,700.00 | 26,242 |
| Mar 26, 2025 | 23,500.00 | 23,950.00 | 22,900.00 | 23,500.00 | 23,500.00 | 22,833 |
| Mar 25, 2025 | 23,800.00 | 24,100.00 | 22,750.00 | 23,550.00 | 23,550.00 | 52,308 |
| Mar 24, 2025 | 24,700.00 | 24,700.00 | 23,650.00 | 23,750.00 | 23,750.00 | 26,281 |
| Mar 21, 2025 | 24,450.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,400.00 | 53,660 |
| Mar 20, 2025 | 24,850.00 | 24,950.00 | 24,200.00 | 24,450.00 | 24,450.00 | 36,214 |
| Mar 19, 2025 | 24,600.00 | 25,050.00 | 24,300.00 | 24,700.00 | 24,700.00 | 31,240 |
| Mar 18, 2025 | 24,800.00 | 25,000.00 | 23,950.00 | 24,600.00 | 24,600.00 | 39,456 |
| Mar 17, 2025 | 24,800.00 | 25,900.00 | 24,550.00 | 24,800.00 | 24,800.00 | 67,303 |
| Mar 14, 2025 | 22,500.00 | 25,000.00 | 22,500.00 | 24,500.00 | 24,500.00 | 88,111 |
| Mar 13, 2025 | 23,900.00 | 24,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | 44,970 |
| Mar 12, 2025 | 21,900.00 | 22,650.00 | 21,700.00 | 22,550.00 | 22,550.00 | 40,762 |
| Mar 11, 2025 | 20,600.00 | 21,950.00 | 20,500.00 | 21,750.00 | 21,750.00 | 27,094 |
| Mar 10, 2025 | 21,800.00 | 23,000.00 | 21,250.00 | 21,550.00 | 21,550.00 | 47,933 |
| Mar 7, 2025 | 22,200.00 | 22,400.00 | 21,300.00 | 22,200.00 | 22,200.00 | 23,619 |
| Mar 6, 2025 | 23,400.00 | 23,700.00 | 21,850.00 | 22,200.00 | 22,200.00 | 96,322 |
| Mar 5, 2025 | 22,800.00 | 23,350.00 | 22,650.00 | 23,350.00 | 23,350.00 | 37,996 |
| Mar 4, 2025 | 24,000.00 | 24,000.00 | 21,700.00 | 22,800.00 | 22,800.00 | 198,831 |
| Feb 28, 2025 | 23,000.00 | 24,900.00 | 22,350.00 | 24,250.00 | 24,250.00 | 103,495 |
| Feb 27, 2025 | 24,100.00 | 24,200.00 | 23,350.00 | 23,650.00 | 23,650.00 | 31,493 |
| Feb 26, 2025 | 24,000.00 | 24,050.00 | 23,300.00 | 23,650.00 | 23,650.00 | 38,271 |
| Feb 25, 2025 | 23,750.00 | 24,800.00 | 23,500.00 | 23,950.00 | 23,950.00 | 30,174 |
| Feb 24, 2025 | 24,500.00 | 24,500.00 | 23,450.00 | 24,350.00 | 24,350.00 | 72,009 |
| Feb 21, 2025 | 24,300.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 45,478 |
| Feb 20, 2025 | 26,000.00 | 26,000.00 | 23,900.00 | 24,300.00 | 24,300.00 | 82,851 |
| Feb 19, 2025 | 24,850.00 | 26,400.00 | 24,450.00 | 25,550.00 | 25,550.00 | 181,125 |
| Feb 18, 2025 | 23,550.00 | 24,600.00 | 23,300.00 | 24,300.00 | 24,300.00 | 103,430 |
| Feb 17, 2025 | 24,750.00 | 25,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | 79,915 |
| Feb 14, 2025 | 23,400.00 | 24,700.00 | 23,000.00 | 24,350.00 | 24,350.00 | 161,913 |
| Feb 13, 2025 | 22,500.00 | 24,400.00 | 21,700.00 | 23,450.00 | 23,450.00 | 267,084 |
| Feb 12, 2025 | 20,350.00 | 22,500.00 | 19,960.00 | 21,900.00 | 21,900.00 | 332,296 |
| Feb 11, 2025 | 20,950.00 | 21,100.00 | 20,000.00 | 20,350.00 | 20,350.00 | 87,666 |
| Feb 10, 2025 | 22,000.00 | 22,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | 124,625 |
| Feb 7, 2025 | 21,950.00 | 23,500.00 | 20,550.00 | 22,300.00 | 22,300.00 | 113,959 |
| Feb 6, 2025 | 21,150.00 | 21,600.00 | 20,500.00 | 21,600.00 | 21,600.00 | 40,478 |
| Feb 5, 2025 | 21,100.00 | 21,250.00 | 20,300.00 | 20,700.00 | 20,700.00 | 39,822 |
| Feb 4, 2025 | 20,050.00 | 21,800.00 | 19,760.00 | 21,100.00 | 21,100.00 | 112,412 |
| Feb 3, 2025 | 20,800.00 | 21,350.00 | 19,380.00 | 19,640.00 | 19,640.00 | 136,598 |
| Jan 31, 2025 | 21,550.00 | 22,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | 97,964 |
| Jan 24, 2025 | 23,550.00 | 24,750.00 | 22,800.00 | 22,850.00 | 22,850.00 | 95,789 |
| Jan 23, 2025 | 25,000.00 | 25,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | 128,828 |
| Jan 22, 2025 | 23,600.00 | 24,600.00 | 22,450.00 | 24,450.00 | 24,450.00 | 187,391 |
| Jan 21, 2025 | 22,800.00 | 23,550.00 | 21,800.00 | 23,150.00 | 23,150.00 | 151,680 |
| Jan 20, 2025 | 23,000.00 | 23,400.00 | 22,050.00 | 22,250.00 | 22,250.00 | 119,534 |
| Jan 17, 2025 | 20,950.00 | 22,750.00 | 20,950.00 | 22,050.00 | 22,050.00 | 142,680 |
| Jan 16, 2025 | 21,350.00 | 21,900.00 | 20,500.00 | 20,950.00 | 20,950.00 | 74,872 |
| Jan 15, 2025 | 20,750.00 | 21,050.00 | 20,250.00 | 20,600.00 | 20,600.00 | 29,698 |
| Jan 14, 2025 | 20,400.00 | 21,150.00 | 19,990.00 | 20,800.00 | 20,800.00 | 54,517 |
| Jan 13, 2025 | 21,450.00 | 21,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 126,839 |
| Jan 10, 2025 | 21,450.00 | 22,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 135,541 |
| Jan 9, 2025 | 22,250.00 | 22,500.00 | 21,300.00 | 21,450.00 | 21,450.00 | 91,978 |
| Jan 8, 2025 | 19,960.00 | 22,500.00 | 19,660.00 | 22,500.00 | 22,500.00 | 308,183 |
| Jan 7, 2025 | 20,300.00 | 20,850.00 | 19,800.00 | 20,000.00 | 20,000.00 | 203,913 |
| Jan 6, 2025 | 17,850.00 | 21,450.00 | 17,690.00 | 20,400.00 | 20,400.00 | 696,300 |
| Jan 3, 2025 | 16,720.00 | 17,740.00 | 16,650.00 | 17,550.00 | 17,550.00 | 108,630 |
| Jan 2, 2025 | 16,340.00 | 16,880.00 | 16,090.00 | 16,880.00 | 16,880.00 | 56,689 |
| Dec 30, 2024 | 15,990.00 | 16,090.00 | 15,400.00 | 16,090.00 | 16,090.00 | 25,010 |
| Dec 27, 2024 | 15,880.00 | 17,100.00 | 15,880.00 | 16,020.00 | 16,020.00 | 68,872 |
| Dec 26, 2024 | 16,520.00 | 16,520.00 | 15,860.00 | 15,880.00 | 15,880.00 | 24,178 |
| Dec 24, 2024 | 16,580.00 | 17,050.00 | 16,100.00 | 16,330.00 | 16,330.00 | 32,281 |
| Dec 23, 2024 | 15,750.00 | 16,910.00 | 15,530.00 | 16,710.00 | 16,710.00 | 58,273 |
| Dec 20, 2024 | 16,320.00 | 16,400.00 | 15,510.00 | 15,710.00 | 15,710.00 | 49,776 |
| Dec 19, 2024 | 16,720.00 | 16,800.00 | 15,100.00 | 16,400.00 | 16,400.00 | 60,255 |
| Dec 18, 2024 | 17,870.00 | 17,870.00 | 17,200.00 | 17,260.00 | 17,260.00 | 49,728 |
| Dec 17, 2024 | 17,930.00 | 18,090.00 | 17,140.00 | 17,600.00 | 17,600.00 | 70,216 |
| Dec 16, 2024 | 17,240.00 | 17,860.00 | 16,920.00 | 17,700.00 | 17,700.00 | 117,941 |
| Dec 13, 2024 | 16,930.00 | 17,040.00 | 16,520.00 | 16,760.00 | 16,760.00 | 65,194 |
| Dec 12, 2024 | 17,150.00 | 17,350.00 | 16,440.00 | 16,910.00 | 16,910.00 | 120,274 |
| Dec 11, 2024 | 15,910.00 | 17,140.00 | 15,690.00 | 16,980.00 | 16,980.00 | 256,232 |
| Dec 10, 2024 | 15,700.00 | 16,430.00 | 15,250.00 | 15,790.00 | 15,790.00 | 153,602 |
| Dec 9, 2024 | 15,110.00 | 16,570.00 | 15,020.00 | 15,340.00 | 15,340.00 | 491,907 |
| Dec 6, 2024 | 17,000.00 | 17,000.00 | 14,720.00 | 15,100.00 | 15,100.00 | 558,818 |
| Dec 5, 2024 | 13,490.00 | 17,530.00 | 13,230.00 | 17,530.00 | 17,530.00 | 741,723 |
| Dec 4, 2024 | 13,250.00 | 14,100.00 | 13,250.00 | 13,490.00 | 13,490.00 | 27,078 |
| Dec 3, 2024 | 13,780.00 | 14,330.00 | 13,690.00 | 13,910.00 | 13,910.00 | 14,783 |
| Dec 2, 2024 | 14,160.00 | 14,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 15,801 |
| Nov 29, 2024 | 14,390.00 | 14,660.00 | 13,930.00 | 14,140.00 | 14,140.00 | 11,479 |
| Nov 28, 2024 | 14,680.00 | 14,890.00 | 14,340.00 | 14,380.00 | 14,380.00 | 5,434 |
| Nov 27, 2024 | 14,970.00 | 15,070.00 | 14,490.00 | 14,680.00 | 14,680.00 | 20,654 |
| Nov 26, 2024 | 15,240.00 | 15,250.00 | 14,770.00 | 14,970.00 | 14,970.00 | 14,387 |
| Nov 25, 2024 | 15,000.00 | 15,320.00 | 14,910.00 | 15,250.00 | 15,250.00 | 18,114 |
| Nov 22, 2024 | 14,300.00 | 14,940.00 | 14,300.00 | 14,860.00 | 14,860.00 | 24,599 |
| Nov 21, 2024 | 14,010.00 | 14,430.00 | 13,970.00 | 14,300.00 | 14,300.00 | 19,672 |
| Nov 20, 2024 | 14,450.00 | 14,600.00 | 14,000.00 | 14,010.00 | 14,010.00 | 19,020 |
| Nov 19, 2024 | 13,810.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | 39,564 |
| Nov 18, 2024 | 13,730.00 | 14,080.00 | 13,730.00 | 13,820.00 | 13,820.00 | 17,625 |
| Nov 15, 2024 | 13,400.00 | 14,100.00 | 13,180.00 | 13,810.00 | 13,810.00 | 36,839 |
| Nov 14, 2024 | 13,850.00 | 14,700.00 | 13,360.00 | 13,400.00 | 13,400.00 | 42,436 |
| Nov 13, 2024 | 13,880.00 | 14,080.00 | 13,620.00 | 13,910.00 | 13,910.00 | 31,524 |
| Nov 12, 2024 | 15,500.00 | 15,760.00 | 13,870.00 | 13,910.00 | 13,910.00 | 114,105 |
| Nov 11, 2024 | 16,250.00 | 16,320.00 | 15,400.00 | 15,500.00 | 15,500.00 | 32,748 |
| Nov 8, 2024 | 16,490.00 | 16,860.00 | 16,320.00 | 16,320.00 | 16,320.00 | 15,309 |
| Nov 7, 2024 | 16,740.00 | 16,800.00 | 16,010.00 | 16,300.00 | 16,300.00 | 24,020 |
| Nov 6, 2024 | 17,160.00 | 17,730.00 | 16,510.00 | 16,660.00 | 16,660.00 | 29,608 |
| Nov 5, 2024 | 16,930.00 | 17,510.00 | 16,880.00 | 17,070.00 | 17,070.00 | 17,395 |
| Nov 4, 2024 | 16,640.00 | 17,220.00 | 16,530.00 | 17,050.00 | 17,050.00 | 21,050 |
| Nov 1, 2024 | 16,890.00 | 17,100.00 | 16,600.00 | 16,640.00 | 16,640.00 | 16,467 |
| Oct 31, 2024 | 16,290.00 | 17,480.00 | 16,000.00 | 16,960.00 | 16,960.00 | 46,909 |
| Oct 30, 2024 | 16,300.00 | 16,810.00 | 16,280.00 | 16,310.00 | 16,310.00 | 18,597 |
| Oct 29, 2024 | 16,490.00 | 16,490.00 | 15,950.00 | 16,300.00 | 16,300.00 | 33,400 |
| Oct 28, 2024 | 15,750.00 | 16,670.00 | 15,750.00 | 16,670.00 | 16,670.00 | 23,611 |
| Oct 25, 2024 | 15,900.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 17,174 |
| Oct 24, 2024 | 16,020.00 | 16,350.00 | 15,720.00 | 15,850.00 | 15,850.00 | 22,434 |
| Oct 23, 2024 | 16,120.00 | 16,750.00 | 15,920.00 | 16,380.00 | 16,380.00 | 27,179 |
| Oct 22, 2024 | 16,700.00 | 16,970.00 | 16,110.00 | 16,280.00 | 16,280.00 | 27,916 |
| Oct 21, 2024 | 16,900.00 | 17,160.00 | 16,660.00 | 16,780.00 | 16,780.00 | 24,174 |
| Oct 18, 2024 | 17,540.00 | 17,540.00 | 16,870.00 | 16,900.00 | 16,900.00 | 32,413 |
| Oct 17, 2024 | 17,280.00 | 19,250.00 | 16,950.00 | 17,530.00 | 17,530.00 | 136,663 |
| Oct 16, 2024 | 17,590.00 | 17,650.00 | 17,040.00 | 17,040.00 | 17,040.00 | 34,458 |
| Oct 15, 2024 | 18,040.00 | 19,290.00 | 17,610.00 | 17,720.00 | 17,720.00 | 94,638 |
| Oct 14, 2024 | 17,430.00 | 18,090.00 | 17,430.00 | 17,600.00 | 17,600.00 | 19,887 |
| Oct 11, 2024 | 17,310.00 | 17,840.00 | 17,310.00 | 17,600.00 | 17,600.00 | 27,068 |
| Oct 10, 2024 | 17,840.00 | 18,040.00 | 17,100.00 | 17,310.00 | 17,310.00 | 16,225 |
| Oct 8, 2024 | 18,290.00 | 18,290.00 | 17,640.00 | 17,810.00 | 17,810.00 | 11,679 |
| Oct 7, 2024 | 17,430.00 | 18,230.00 | 17,300.00 | 18,040.00 | 18,040.00 | 17,007 |
| Oct 4, 2024 | 17,370.00 | 18,000.00 | 17,300.00 | 17,420.00 | 17,420.00 | 8,915 |
| Oct 2, 2024 | 17,450.00 | 17,770.00 | 16,900.00 | 17,440.00 | 17,440.00 | 13,008 |
| Sep 30, 2024 | 17,960.00 | 18,130.00 | 17,580.00 | 17,590.00 | 17,590.00 | 12,010 |
| Sep 27, 2024 | 18,600.00 | 18,720.00 | 18,050.00 | 18,120.00 | 18,120.00 | 13,284 |
| Sep 26, 2024 | 18,700.00 | 18,790.00 | 18,380.00 | 18,500.00 | 18,500.00 | 29,088 |
| Sep 25, 2024 | 18,000.00 | 18,850.00 | 17,810.00 | 17,950.00 | 17,950.00 | 40,237 |
| Sep 24, 2024 | 16,970.00 | 17,920.00 | 16,970.00 | 17,830.00 | 17,830.00 | 38,506 |
| Sep 23, 2024 | 16,300.00 | 17,920.00 | 16,300.00 | 16,920.00 | 16,920.00 | 55,672 |
| Sep 20, 2024 | 16,110.00 | 17,270.00 | 15,890.00 | 16,300.00 | 16,300.00 | 68,979 |
| Sep 19, 2024 | 16,240.00 | 16,260.00 | 15,350.00 | 15,750.00 | 15,750.00 | 24,345 |
| Sep 13, 2024 | 16,850.00 | 16,850.00 | 16,190.00 | 16,260.00 | 16,260.00 | 21,656 |
| Sep 12, 2024 | 15,860.00 | 17,030.00 | 15,860.00 | 16,970.00 | 16,970.00 | 70,013 |
| Sep 11, 2024 | 15,590.00 | 15,950.00 | 15,300.00 | 15,520.00 | 15,520.00 | 25,576 |
| Sep 10, 2024 | 16,080.00 | 16,150.00 | 15,380.00 | 15,590.00 | 15,590.00 | 24,839 |
| Sep 9, 2024 | 15,300.00 | 15,950.00 | 15,130.00 | 15,730.00 | 15,730.00 | 17,607 |
| Sep 6, 2024 | 16,330.00 | 16,330.00 | 15,530.00 | 15,640.00 | 15,640.00 | 48,827 |
| Sep 5, 2024 | 17,150.00 | 17,480.00 | 15,980.00 | 16,330.00 | 16,330.00 | 88,484 |
| Sep 4, 2024 | 17,390.00 | 17,620.00 | 16,920.00 | 17,150.00 | 17,150.00 | 64,231 |
| Sep 3, 2024 | 18,700.00 | 19,000.00 | 18,110.00 | 18,170.00 | 18,170.00 | 45,168 |
| Sep 2, 2024 | 19,790.00 | 19,790.00 | 18,280.00 | 18,680.00 | 18,680.00 | 43,925 |
| Aug 30, 2024 | 20,300.00 | 20,300.00 | 19,200.00 | 19,550.00 | 19,550.00 | 28,622 |
| Aug 29, 2024 | 19,990.00 | 20,750.00 | 19,900.00 | 20,000.00 | 20,000.00 | 28,535 |
| Aug 28, 2024 | 20,700.00 | 21,300.00 | 20,000.00 | 20,850.00 | 20,850.00 | 25,754 |
| Aug 27, 2024 | 20,800.00 | 20,800.00 | 20,150.00 | 20,800.00 | 20,800.00 | 21,372 |
| Aug 26, 2024 | 21,000.00 | 21,100.00 | 20,000.00 | 21,000.00 | 21,000.00 | 42,479 |
| Aug 23, 2024 | 20,100.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 16,936 |
| Aug 22, 2024 | 20,550.00 | 21,250.00 | 20,150.00 | 20,600.00 | 20,600.00 | 64,538 |
| Aug 21, 2024 | 19,910.00 | 21,100.00 | 19,600.00 | 20,400.00 | 20,400.00 | 71,973 |
| Aug 20, 2024 | 19,410.00 | 20,300.00 | 19,410.00 | 20,100.00 | 20,100.00 | 40,003 |
| Aug 19, 2024 | 19,710.00 | 20,050.00 | 19,220.00 | 19,330.00 | 19,330.00 | 29,519 |
| Aug 16, 2024 | 20,300.00 | 20,650.00 | 19,840.00 | 19,980.00 | 19,980.00 | 50,722 |
| Aug 14, 2024 | 20,000.00 | 20,050.00 | 19,430.00 | 19,700.00 | 19,700.00 | 54,513 |
| Aug 13, 2024 | 19,380.00 | 19,700.00 | 19,000.00 | 19,300.00 | 19,300.00 | 18,039 |
| Aug 12, 2024 | 19,330.00 | 20,200.00 | 19,130.00 | 19,370.00 | 19,370.00 | 26,952 |
| Aug 9, 2024 | 19,450.00 | 20,000.00 | 18,920.00 | 19,330.00 | 19,330.00 | 65,672 |
| Aug 8, 2024 | 18,200.00 | 18,680.00 | 18,080.00 | 18,490.00 | 18,490.00 | 39,785 |
| Aug 7, 2024 | 18,110.00 | 19,230.00 | 17,840.00 | 18,770.00 | 18,770.00 | 119,542 |
| Aug 6, 2024 | 17,060.00 | 18,300.00 | 17,040.00 | 17,770.00 | 17,770.00 | 103,812 |
| Aug 5, 2024 | 19,950.00 | 19,980.00 | 16,300.00 | 16,860.00 | 16,860.00 | 178,735 |
| Aug 2, 2024 | 21,800.00 | 22,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | 123,989 |
| Aug 1, 2024 | 24,000.00 | 24,400.00 | 22,650.00 | 22,700.00 | 22,700.00 | 61,373 |
| Jul 31, 2024 | 21,750.00 | 23,600.00 | 21,600.00 | 23,300.00 | 23,300.00 | 92,023 |
| Jul 30, 2024 | 22,450.00 | 22,700.00 | 21,700.00 | 21,850.00 | 21,850.00 | 61,481 |
| Jul 29, 2024 | 23,300.00 | 23,650.00 | 22,650.00 | 22,850.00 | 22,850.00 | 47,909 |
| Jul 26, 2024 | 22,900.00 | 23,750.00 | 22,200.00 | 23,150.00 | 23,150.00 | 98,785 |
| Jul 25, 2024 | 22,900.00 | 23,200.00 | 22,400.00 | 22,450.00 | 22,450.00 | 88,353 |
| Jul 24, 2024 | 23,800.00 | 24,450.00 | 23,450.00 | 23,750.00 | 23,750.00 | 53,395 |
| Jul 23, 2024 | 24,450.00 | 26,250.00 | 23,750.00 | 23,800.00 | 23,800.00 | 199,840 |
| Jul 22, 2024 | 25,300.00 | 25,450.00 | 23,300.00 | 23,550.00 | 23,550.00 | 109,575 |
| Jul 19, 2024 | 26,200.00 | 26,550.00 | 25,350.00 | 25,450.00 | 25,450.00 | 84,261 |
| Jul 18, 2024 | 23,800.00 | 26,450.00 | 23,200.00 | 26,450.00 | 26,450.00 | 175,347 |
| Jul 17, 2024 | 26,900.00 | 27,000.00 | 24,500.00 | 24,550.00 | 24,550.00 | 142,807 |
| Jul 16, 2024 | 25,400.00 | 26,500.00 | 25,150.00 | 26,500.00 | 26,500.00 | 117,853 |
| Jul 15, 2024 | 25,800.00 | 26,000.00 | 24,700.00 | 25,600.00 | 25,600.00 | 113,217 |
| Jul 12, 2024 | 25,400.00 | 26,600.00 | 24,600.00 | 26,000.00 | 26,000.00 | 172,004 |
| Jul 11, 2024 | 26,300.00 | 27,050.00 | 26,050.00 | 26,250.00 | 26,250.00 | 146,687 |
| Jul 10, 2024 | 26,350.00 | 26,500.00 | 25,100.00 | 25,450.00 | 25,450.00 | 216,283 |
| Jul 9, 2024 | 26,250.00 | 26,900.00 | 25,950.00 | 26,700.00 | 26,700.00 | 138,653 |
| Jul 8, 2024 | 26,700.00 | 27,400.00 | 25,500.00 | 26,450.00 | 26,450.00 | 174,686 |
| Jul 5, 2024 | 27,500.00 | 27,500.00 | 25,950.00 | 26,850.00 | 26,850.00 | 444,676 |
| Jul 4, 2024 | 22,500.00 | 27,050.00 | 22,400.00 | 26,600.00 | 26,600.00 | 931,713 |
| Jul 3, 2024 | 22,650.00 | 22,700.00 | 21,400.00 | 22,150.00 | 22,150.00 | 53,398 |
| Jul 2, 2024 | 23,300.00 | 23,300.00 | 22,400.00 | 22,550.00 | 22,550.00 | 45,415 |
| Jul 1, 2024 | 23,200.00 | 23,650.00 | 22,950.00 | 23,300.00 | 23,300.00 | 59,244 |
| Jun 28, 2024 | 23,200.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,950.00 | 55,086 |
| Jun 27, 2024 | 23,400.00 | 24,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | 189,710 |
| Jun 26, 2024 | 22,550.00 | 22,700.00 | 22,050.00 | 22,400.00 | 22,400.00 | 40,870 |
| Jun 25, 2024 | 21,950.00 | 22,550.00 | 21,650.00 | 22,200.00 | 22,200.00 | 46,288 |
| Jun 24, 2024 | 22,500.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | 58,200 |
| Jun 21, 2024 | 23,400.00 | 23,500.00 | 22,250.00 | 22,550.00 | 22,550.00 | 143,793 |
| Jun 20, 2024 | 24,950.00 | 25,050.00 | 23,400.00 | 23,650.00 | 23,650.00 | 120,061 |
| Jun 19, 2024 | 24,700.00 | 25,500.00 | 24,500.00 | 24,800.00 | 24,800.00 | 73,694 |
| Jun 18, 2024 | 25,000.00 | 25,450.00 | 24,150.00 | 24,700.00 | 24,700.00 | 87,278 |
| Jun 17, 2024 | 25,400.00 | 25,500.00 | 24,550.00 | 24,700.00 | 24,700.00 | 102,591 |
| Jun 14, 2024 | 26,200.00 | 27,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | 336,635 |
| Jun 13, 2024 | 24,850.00 | 26,700.00 | 24,500.00 | 25,600.00 | 25,600.00 | 556,918 |
| Jun 12, 2024 | 24,050.00 | 24,350.00 | 23,100.00 | 23,450.00 | 23,450.00 | 85,073 |
| Jun 11, 2024 | 24,350.00 | 24,500.00 | 23,600.00 | 23,650.00 | 23,650.00 | 72,785 |
| Jun 10, 2024 | 24,500.00 | 24,800.00 | 24,150.00 | 24,350.00 | 24,350.00 | 53,554 |
| Jun 7, 2024 | 24,650.00 | 25,250.00 | 24,500.00 | 24,700.00 | 24,700.00 | 82,010 |
| Jun 5, 2024 | 24,650.00 | 25,600.00 | 23,900.00 | 24,200.00 | 24,200.00 | 231,239 |
| Jun 4, 2024 | 23,950.00 | 24,550.00 | 23,500.00 | 23,550.00 | 23,550.00 | 77,059 |
| Jun 3, 2024 | 23,600.00 | 24,650.00 | 23,600.00 | 23,950.00 | 23,950.00 | 95,659 |
| May 31, 2024 | 23,600.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,500.00 | 50,139 |
| May 30, 2024 | 23,800.00 | 24,150.00 | 23,100.00 | 23,600.00 | 23,600.00 | 88,346 |
| May 29, 2024 | 24,750.00 | 25,400.00 | 23,900.00 | 24,050.00 | 24,050.00 | 151,089 |
| May 28, 2024 | 24,800.00 | 25,200.00 | 24,450.00 | 24,650.00 | 24,650.00 | 152,840 |
| May 27, 2024 | 24,700.00 | 25,050.00 | 23,750.00 | 24,400.00 | 24,400.00 | 150,441 |
| May 24, 2024 | 24,850.00 | 25,600.00 | 24,150.00 | 24,550.00 | 24,550.00 | 123,338 |
| May 23, 2024 | 25,650.00 | 25,650.00 | 24,600.00 | 25,050.00 | 25,050.00 | 163,003 |
| May 22, 2024 | 26,700.00 | 26,700.00 | 25,150.00 | 25,250.00 | 25,250.00 | 264,550 |
| May 21, 2024 | 27,400.00 | 27,550.00 | 26,650.00 | 26,750.00 | 26,750.00 | 133,898 |
| May 20, 2024 | 28,850.00 | 28,950.00 | 26,800.00 | 27,150.00 | 27,150.00 | 246,376 |
| May 17, 2024 | 30,700.00 | 30,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | 265,042 |
| May 16, 2024 | 29,050.00 | 32,100.00 | 28,950.00 | 31,000.00 | 31,000.00 | 851,231 |
| May 14, 2024 | 27,050.00 | 28,250.00 | 27,050.00 | 28,250.00 | 28,250.00 | 124,909 |
| May 13, 2024 | 27,250.00 | 28,200.00 | 26,750.00 | 27,050.00 | 27,050.00 | 135,017 |
| May 10, 2024 | 27,350.00 | 27,700.00 | 26,000.00 | 26,650.00 | 26,650.00 | 106,762 |
| May 9, 2024 | 28,250.00 | 28,500.00 | 27,300.00 | 27,350.00 | 27,350.00 | 99,182 |
| May 8, 2024 | 28,450.00 | 30,850.00 | 28,050.00 | 28,500.00 | 28,500.00 | 272,801 |
| May 7, 2024 | 28,450.00 | 28,950.00 | 27,950.00 | 28,100.00 | 28,100.00 | 124,337 |
| May 3, 2024 | 28,200.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,800.00 | 72,729 |
| May 2, 2024 | 27,600.00 | 28,050.00 | 27,250.00 | 27,800.00 | 27,800.00 | 88,932 |
| Apr 30, 2024 | 29,400.00 | 29,450.00 | 27,900.00 | 28,050.00 | 28,050.00 | 132,335 |
| Apr 29, 2024 | 28,400.00 | 29,400.00 | 28,350.00 | 29,350.00 | 29,350.00 | 139,113 |
| Apr 26, 2024 | 28,700.00 | 28,800.00 | 27,450.00 | 27,700.00 | 27,700.00 | 96,174 |
| Apr 25, 2024 | 27,500.00 | 28,700.00 | 27,200.00 | 27,900.00 | 27,900.00 | 121,580 |
| Apr 24, 2024 | 27,800.00 | 28,550.00 | 27,650.00 | 27,900.00 | 27,900.00 | 126,356 |
| Apr 23, 2024 | 28,200.00 | 28,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | 159,341 |
| Apr 22, 2024 | 29,400.00 | 29,400.00 | 27,150.00 | 27,800.00 | 27,800.00 | 278,044 |