KOSDAQ - Delayed Quote KRW
Yuil Robotics Co., Ltd. (388720.KQ)
70,100.00
-500.00
(-0.71%)
At close: 3:30:18 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 | 71,600.00 | 72,200.00 | 69,800.00 | 70,100.00 | 70,100.00 | 78,030 |
| Apr 30, 2025 | 71,500.00 | 72,200.00 | 69,600.00 | 70,600.00 | 70,600.00 | 84,698 |
| Apr 29, 2025 | 70,400.00 | 71,600.00 | 69,500.00 | 70,400.00 | 70,400.00 | 56,866 |
| Apr 28, 2025 | 71,100.00 | 71,400.00 | 68,700.00 | 70,200.00 | 70,200.00 | 84,320 |
| Apr 25, 2025 | 71,100.00 | 71,800.00 | 70,600.00 | 70,900.00 | 70,900.00 | 58,830 |
| Apr 24, 2025 | 73,300.00 | 73,300.00 | 70,300.00 | 70,900.00 | 70,900.00 | 101,350 |
| Apr 23, 2025 | 75,000.00 | 75,400.00 | 72,600.00 | 72,700.00 | 72,700.00 | 97,400 |
| Apr 22, 2025 | 73,300.00 | 75,500.00 | 73,200.00 | 73,900.00 | 73,900.00 | 72,832 |
| Apr 21, 2025 | 76,100.00 | 77,400.00 | 74,900.00 | 75,100.00 | 75,100.00 | 76,131 |
| Apr 18, 2025 | 77,500.00 | 77,500.00 | 75,000.00 | 76,700.00 | 76,700.00 | 97,965 |
| Apr 17, 2025 | 74,600.00 | 78,500.00 | 74,500.00 | 77,700.00 | 77,700.00 | 127,821 |
| Apr 16, 2025 | 78,800.00 | 79,200.00 | 75,500.00 | 76,100.00 | 76,100.00 | 144,157 |
| Apr 15, 2025 | 79,800.00 | 81,100.00 | 78,400.00 | 79,300.00 | 79,300.00 | 213,523 |
| Apr 14, 2025 | 80,200.00 | 80,350.00 | 77,000.00 | 79,400.00 | 79,400.00 | 208,163 |
| Apr 11, 2025 | 75,000.00 | 80,000.00 | 74,900.00 | 79,800.00 | 79,800.00 | 325,326 |
| Apr 10, 2025 | 78,400.00 | 78,400.00 | 73,500.00 | 77,100.00 | 77,100.00 | 273,673 |
| Apr 9, 2025 | 71,900.00 | 75,700.00 | 70,600.00 | 72,600.00 | 72,600.00 | 368,592 |
| Apr 8, 2025 | 85,500.00 | 85,700.00 | 74,500.00 | 75,100.00 | 75,100.00 | 476,990 |
| Apr 7, 2025 | 77,000.00 | 86,600.00 | 75,300.00 | 81,500.00 | 81,500.00 | 933,367 |
| Apr 4, 2025 | 100,000.00 | 101,900.00 | 79,700.00 | 83,100.00 | 83,100.00 | 1,731,471 |
| Apr 3, 2025 | 77,000.00 | 93,000.00 | 77,000.00 | 92,600.00 | 92,600.00 | 1,828,427 |
| Apr 2, 2025 | 78,200.00 | 79,100.00 | 70,100.00 | 72,300.00 | 72,300.00 | 1,281,842 |
| Apr 1, 2025 | 62,100.00 | 63,100.00 | 60,500.00 | 61,700.00 | 61,700.00 | 64,492 |
| Mar 31, 2025 | 56,300.00 | 61,600.00 | 56,200.00 | 61,300.00 | 61,300.00 | 129,596 |
| Mar 28, 2025 | 60,800.00 | 61,500.00 | 54,900.00 | 57,400.00 | 57,400.00 | 143,040 |
| Mar 27, 2025 | 61,100.00 | 62,200.00 | 59,200.00 | 60,800.00 | 60,800.00 | 77,972 |
| Mar 26, 2025 | 61,500.00 | 62,500.00 | 60,300.00 | 62,100.00 | 62,100.00 | 80,816 |
| Mar 25, 2025 | 64,800.00 | 64,800.00 | 60,600.00 | 60,800.00 | 60,800.00 | 169,389 |
| Mar 24, 2025 | 61,300.00 | 65,500.00 | 61,300.00 | 64,600.00 | 64,600.00 | 227,027 |
| Mar 21, 2025 | 63,000.00 | 63,500.00 | 60,500.00 | 61,200.00 | 61,200.00 | 180,218 |
| Mar 20, 2025 | 63,400.00 | 66,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | 229,555 |
| Mar 19, 2025 | 64,700.00 | 64,700.00 | 60,500.00 | 63,000.00 | 63,000.00 | 264,282 |
| Mar 18, 2025 | 65,500.00 | 66,000.00 | 63,800.00 | 64,700.00 | 64,700.00 | 169,453 |
| Mar 17, 2025 | 68,500.00 | 68,800.00 | 64,500.00 | 65,200.00 | 65,200.00 | 250,010 |
| Mar 14, 2025 | 64,200.00 | 69,200.00 | 63,000.00 | 67,500.00 | 67,500.00 | 406,624 |
| Mar 13, 2025 | 66,800.00 | 67,200.00 | 62,900.00 | 64,200.00 | 64,200.00 | 247,662 |
| Mar 12, 2025 | 66,900.00 | 67,400.00 | 64,300.00 | 66,400.00 | 66,400.00 | 352,121 |
| Mar 11, 2025 | 59,400.00 | 66,900.00 | 58,000.00 | 66,900.00 | 66,900.00 | 549,813 |
| Mar 10, 2025 | 64,000.00 | 65,000.00 | 61,200.00 | 62,700.00 | 62,700.00 | 196,205 |
| Mar 7, 2025 | 61,500.00 | 64,100.00 | 59,800.00 | 63,800.00 | 63,800.00 | 234,347 |
| Mar 6, 2025 | 60,300.00 | 63,100.00 | 58,600.00 | 62,400.00 | 62,400.00 | 266,849 |
| Mar 5, 2025 | 60,800.00 | 62,300.00 | 58,500.00 | 60,300.00 | 60,300.00 | 337,363 |
| Mar 4, 2025 | 54,700.00 | 59,900.00 | 54,200.00 | 59,500.00 | 59,500.00 | 356,413 |
| Feb 28, 2025 | 58,500.00 | 59,300.00 | 54,900.00 | 56,700.00 | 56,700.00 | 463,979 |
| Feb 27, 2025 | 62,200.00 | 62,900.00 | 58,600.00 | 60,800.00 | 60,800.00 | 314,286 |
| Feb 26, 2025 | 59,900.00 | 61,700.00 | 57,000.00 | 60,400.00 | 60,400.00 | 450,122 |
| Feb 25, 2025 | 65,000.00 | 65,900.00 | 59,900.00 | 60,100.00 | 60,100.00 | 669,462 |
| Feb 24, 2025 | 67,500.00 | 69,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 225,542 |
| Feb 21, 2025 | 68,000.00 | 72,600.00 | 68,000.00 | 71,100.00 | 71,100.00 | 494,984 |
| Feb 20, 2025 | 66,200.00 | 66,800.00 | 63,600.00 | 66,700.00 | 66,700.00 | 382,293 |
| Feb 19, 2025 | 69,700.00 | 82,000.00 | 67,600.00 | 68,300.00 | 68,300.00 | 5,358,455 |
| Feb 18, 2025 | 54,000.00 | 65,000.00 | 53,500.00 | 65,000.00 | 65,000.00 | 3,622,090 |
| Feb 17, 2025 | 46,000.00 | 50,000.00 | 45,000.00 | 50,000.00 | 50,000.00 | 946,697 |
| Feb 14, 2025 | 45,750.00 | 46,550.00 | 44,600.00 | 45,400.00 | 45,400.00 | 430,350 |
| Feb 13, 2025 | 45,250.00 | 47,150.00 | 44,300.00 | 45,750.00 | 45,750.00 | 531,655 |
| Feb 12, 2025 | 47,450.00 | 47,800.00 | 45,000.00 | 46,250.00 | 46,250.00 | 757,272 |
| Feb 11, 2025 | 43,450.00 | 52,300.00 | 41,850.00 | 47,850.00 | 47,850.00 | 3,519,748 |
| Feb 10, 2025 | 46,700.00 | 48,850.00 | 44,500.00 | 45,000.00 | 45,000.00 | 4,067,070 |
| Feb 7, 2025 | 35,100.00 | 37,650.00 | 34,550.00 | 37,600.00 | 37,600.00 | 638,109 |
| Feb 6, 2025 | 35,700.00 | 35,700.00 | 33,500.00 | 34,550.00 | 34,550.00 | 281,814 |
| Feb 5, 2025 | 33,750.00 | 35,750.00 | 33,150.00 | 34,850.00 | 34,850.00 | 358,590 |
| Feb 4, 2025 | 31,950.00 | 33,850.00 | 31,700.00 | 32,650.00 | 32,650.00 | 158,995 |
| Feb 3, 2025 | 32,250.00 | 32,750.00 | 30,500.00 | 31,850.00 | 31,850.00 | 169,531 |
| Jan 31, 2025 | 32,700.00 | 33,300.00 | 32,050.00 | 33,000.00 | 33,000.00 | 166,849 |
| Jan 24, 2025 | 32,750.00 | 33,350.00 | 32,350.00 | 32,650.00 | 32,650.00 | 114,725 |
| Jan 23, 2025 | 34,700.00 | 35,050.00 | 32,750.00 | 32,750.00 | 32,750.00 | 95,863 |
| Jan 22, 2025 | 35,200.00 | 35,250.00 | 34,150.00 | 34,150.00 | 34,150.00 | 114,388 |
| Jan 21, 2025 | 33,700.00 | 35,400.00 | 33,400.00 | 34,450.00 | 34,450.00 | 135,588 |
| Jan 20, 2025 | 35,600.00 | 36,600.00 | 33,650.00 | 33,700.00 | 33,700.00 | 166,555 |
| Jan 17, 2025 | 35,350.00 | 35,350.00 | 34,300.00 | 34,800.00 | 34,800.00 | 93,251 |
| Jan 16, 2025 | 35,800.00 | 36,000.00 | 35,050.00 | 35,350.00 | 35,350.00 | 76,414 |
| Jan 15, 2025 | 35,950.00 | 36,150.00 | 35,100.00 | 35,250.00 | 35,250.00 | 82,129 |
| Jan 14, 2025 | 35,000.00 | 36,200.00 | 34,450.00 | 35,700.00 | 35,700.00 | 112,858 |
| Jan 13, 2025 | 36,150.00 | 36,200.00 | 34,750.00 | 34,800.00 | 34,800.00 | 189,421 |
| Jan 10, 2025 | 36,650.00 | 36,950.00 | 35,350.00 | 36,200.00 | 36,200.00 | 254,157 |
| Jan 9, 2025 | 34,000.00 | 37,200.00 | 31,850.00 | 35,700.00 | 35,700.00 | 599,131 |
| Jan 8, 2025 | 33,500.00 | 34,650.00 | 33,400.00 | 34,000.00 | 34,000.00 | 120,916 |
| Jan 7, 2025 | 34,250.00 | 34,900.00 | 33,700.00 | 34,050.00 | 34,050.00 | 137,340 |
| Jan 6, 2025 | 33,650.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,950.00 | 200,232 |
| Jan 3, 2025 | 34,200.00 | 34,550.00 | 32,850.00 | 33,500.00 | 33,500.00 | 337,066 |
| Jan 2, 2025 | 32,050.00 | 36,450.00 | 31,850.00 | 35,000.00 | 35,000.00 | 890,634 |
| Dec 30, 2024 | 27,800.00 | 29,600.00 | 27,700.00 | 29,450.00 | 29,450.00 | 85,538 |
| Dec 27, 2024 | 26,900.00 | 28,350.00 | 26,900.00 | 28,200.00 | 28,200.00 | 92,920 |
| Dec 26, 2024 | 27,800.00 | 28,650.00 | 27,100.00 | 27,400.00 | 27,400.00 | 86,479 |
| Dec 24, 2024 | 26,200.00 | 27,400.00 | 26,100.00 | 27,400.00 | 27,400.00 | 65,190 |
| Dec 23, 2024 | 26,150.00 | 26,450.00 | 25,850.00 | 26,100.00 | 26,100.00 | 37,790 |
| Dec 20, 2024 | 27,300.00 | 27,450.00 | 25,500.00 | 26,100.00 | 26,100.00 | 48,361 |
| Dec 19, 2024 | 27,300.00 | 27,550.00 | 26,500.00 | 27,100.00 | 27,100.00 | 20,507 |
| Dec 18, 2024 | 29,250.00 | 29,250.00 | 27,300.00 | 27,550.00 | 27,550.00 | 60,988 |
| Dec 17, 2024 | 28,350.00 | 29,150.00 | 28,150.00 | 28,650.00 | 28,650.00 | 38,984 |
| Dec 16, 2024 | 28,000.00 | 29,250.00 | 28,000.00 | 28,400.00 | 28,400.00 | 52,581 |
| Dec 13, 2024 | 26,450.00 | 28,050.00 | 25,900.00 | 27,600.00 | 27,600.00 | 74,944 |
| Dec 12, 2024 | 25,000.00 | 26,300.00 | 24,600.00 | 26,000.00 | 26,000.00 | 61,440 |
| Dec 11, 2024 | 25,000.00 | 25,550.00 | 24,500.00 | 24,650.00 | 24,650.00 | 58,866 |
| Dec 10, 2024 | 23,950.00 | 25,500.00 | 23,950.00 | 25,000.00 | 25,000.00 | 67,303 |
| Dec 9, 2024 | 25,600.00 | 26,000.00 | 23,700.00 | 23,950.00 | 23,950.00 | 146,691 |
| Dec 6, 2024 | 28,300.00 | 28,300.00 | 25,500.00 | 26,450.00 | 26,450.00 | 102,324 |
| Dec 5, 2024 | 27,900.00 | 28,950.00 | 27,600.00 | 27,950.00 | 27,950.00 | 56,186 |
| Dec 4, 2024 | 28,500.00 | 28,700.00 | 27,500.00 | 27,900.00 | 27,900.00 | 97,246 |
| Dec 3, 2024 | 29,050.00 | 29,600.00 | 28,500.00 | 29,000.00 | 29,000.00 | 42,714 |
| Dec 2, 2024 | 30,150.00 | 30,700.00 | 29,000.00 | 29,300.00 | 29,300.00 | 52,682 |
| Nov 29, 2024 | 29,600.00 | 30,750.00 | 29,000.00 | 30,100.00 | 30,100.00 | 79,941 |
| Nov 28, 2024 | 30,850.00 | 30,850.00 | 29,300.00 | 29,600.00 | 29,600.00 | 62,757 |
| Nov 27, 2024 | 29,950.00 | 30,650.00 | 28,850.00 | 30,350.00 | 30,350.00 | 67,991 |
| Nov 26, 2024 | 29,500.00 | 30,050.00 | 29,250.00 | 29,850.00 | 29,850.00 | 39,909 |
| Nov 25, 2024 | 29,000.00 | 29,750.00 | 28,600.00 | 29,700.00 | 29,700.00 | 51,231 |
| Nov 22, 2024 | 29,450.00 | 30,200.00 | 28,600.00 | 28,600.00 | 28,600.00 | 87,537 |
| Nov 21, 2024 | 28,900.00 | 29,300.00 | 27,600.00 | 28,800.00 | 28,800.00 | 36,923 |
| Nov 20, 2024 | 30,000.00 | 30,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | 26,666 |
| Nov 19, 2024 | 29,500.00 | 30,250.00 | 28,700.00 | 29,500.00 | 29,500.00 | 60,071 |
| Nov 18, 2024 | 28,150.00 | 29,000.00 | 27,300.00 | 28,850.00 | 28,850.00 | 37,596 |
| Nov 15, 2024 | 27,800.00 | 28,400.00 | 27,250.00 | 28,100.00 | 28,100.00 | 56,891 |
| Nov 14, 2024 | 28,450.00 | 28,900.00 | 27,650.00 | 27,800.00 | 27,800.00 | 57,522 |
| Nov 13, 2024 | 28,850.00 | 30,200.00 | 28,450.00 | 28,450.00 | 28,450.00 | 65,203 |
| Nov 12, 2024 | 30,450.00 | 30,850.00 | 29,100.00 | 29,250.00 | 29,250.00 | 72,460 |
| Nov 11, 2024 | 29,100.00 | 30,300.00 | 28,000.00 | 29,850.00 | 29,850.00 | 54,862 |
| Nov 8, 2024 | 29,800.00 | 30,650.00 | 29,000.00 | 29,100.00 | 29,100.00 | 65,598 |
| Nov 7, 2024 | 28,900.00 | 30,600.00 | 27,550.00 | 30,200.00 | 30,200.00 | 63,529 |
| Nov 6, 2024 | 30,500.00 | 31,000.00 | 27,550.00 | 28,900.00 | 28,900.00 | 75,885 |
| Nov 5, 2024 | 29,400.00 | 30,900.00 | 29,400.00 | 30,500.00 | 30,500.00 | 53,598 |
| Nov 4, 2024 | 30,000.00 | 30,950.00 | 29,250.00 | 29,400.00 | 29,400.00 | 67,318 |
| Nov 1, 2024 | 31,000.00 | 31,350.00 | 30,450.00 | 30,550.00 | 30,550.00 | 55,010 |
| Oct 31, 2024 | 33,050.00 | 33,050.00 | 31,050.00 | 31,650.00 | 31,650.00 | 81,280 |
| Oct 30, 2024 | 32,250.00 | 33,500.00 | 31,950.00 | 32,850.00 | 32,850.00 | 58,108 |
| Oct 29, 2024 | 32,000.00 | 33,050.00 | 32,000.00 | 32,250.00 | 32,250.00 | 39,801 |
| Oct 28, 2024 | 32,600.00 | 33,300.00 | 31,800.00 | 32,300.00 | 32,300.00 | 56,340 |
| Oct 25, 2024 | 32,050.00 | 32,500.00 | 31,500.00 | 32,100.00 | 32,100.00 | 54,477 |
| Oct 24, 2024 | 33,400.00 | 35,750.00 | 30,150.00 | 32,000.00 | 32,000.00 | 302,637 |
| Oct 23, 2024 | 33,500.00 | 33,700.00 | 32,600.00 | 33,450.00 | 33,450.00 | 56,322 |
| Oct 22, 2024 | 33,300.00 | 33,900.00 | 32,700.00 | 33,500.00 | 33,500.00 | 37,186 |
| Oct 21, 2024 | 33,450.00 | 34,000.00 | 32,450.00 | 33,700.00 | 33,700.00 | 51,459 |
| Oct 18, 2024 | 34,300.00 | 34,300.00 | 33,350.00 | 33,500.00 | 33,500.00 | 64,279 |
| Oct 17, 2024 | 34,450.00 | 34,500.00 | 33,300.00 | 34,200.00 | 34,200.00 | 76,673 |
| Oct 16, 2024 | 35,800.00 | 35,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | 119,715 |
| Oct 15, 2024 | 38,650.00 | 38,800.00 | 35,600.00 | 35,800.00 | 35,800.00 | 177,198 |
| Oct 14, 2024 | 36,600.00 | 38,500.00 | 36,000.00 | 38,500.00 | 38,500.00 | 123,459 |
| Oct 11, 2024 | 39,000.00 | 39,000.00 | 35,500.00 | 36,600.00 | 36,600.00 | 268,501 |
| Oct 10, 2024 | 38,550.00 | 40,300.00 | 37,800.00 | 38,800.00 | 38,800.00 | 192,823 |
| Oct 8, 2024 | 38,350.00 | 40,000.00 | 37,500.00 | 38,500.00 | 38,500.00 | 238,037 |
| Oct 7, 2024 | 37,000.00 | 38,800.00 | 36,600.00 | 38,500.00 | 38,500.00 | 250,228 |
| Oct 4, 2024 | 36,200.00 | 36,700.00 | 35,150.00 | 36,200.00 | 36,200.00 | 99,148 |
| Oct 2, 2024 | 34,050.00 | 36,450.00 | 33,050.00 | 35,750.00 | 35,750.00 | 150,500 |
| Sep 30, 2024 | 34,900.00 | 36,950.00 | 33,000.00 | 34,250.00 | 34,250.00 | 318,370 |
| Sep 27, 2024 | 34,250.00 | 35,800.00 | 34,150.00 | 35,000.00 | 35,000.00 | 136,974 |
| Sep 26, 2024 | 33,800.00 | 34,700.00 | 33,300.00 | 34,500.00 | 34,500.00 | 78,126 |
| Sep 25, 2024 | 33,700.00 | 34,950.00 | 33,700.00 | 33,950.00 | 33,950.00 | 91,378 |
| Sep 24, 2024 | 34,850.00 | 34,850.00 | 33,150.00 | 33,700.00 | 33,700.00 | 99,183 |
| Sep 23, 2024 | 33,600.00 | 34,850.00 | 33,000.00 | 34,350.00 | 34,350.00 | 98,999 |
| Sep 20, 2024 | 34,550.00 | 35,000.00 | 33,100.00 | 33,600.00 | 33,600.00 | 108,273 |
| Sep 19, 2024 | 32,750.00 | 35,700.00 | 32,700.00 | 34,300.00 | 34,300.00 | 285,867 |
| Sep 13, 2024 | 32,650.00 | 33,750.00 | 31,950.00 | 33,050.00 | 33,050.00 | 203,111 |
| Sep 12, 2024 | 29,350.00 | 33,500.00 | 29,050.00 | 33,000.00 | 33,000.00 | 522,254 |
| Sep 11, 2024 | 28,300.00 | 29,200.00 | 28,000.00 | 29,000.00 | 29,000.00 | 60,414 |
| Sep 10, 2024 | 28,850.00 | 29,400.00 | 28,200.00 | 28,300.00 | 28,300.00 | 51,322 |
| Sep 9, 2024 | 28,250.00 | 29,300.00 | 27,750.00 | 29,000.00 | 29,000.00 | 84,609 |
| Sep 6, 2024 | 28,900.00 | 29,350.00 | 28,100.00 | 28,450.00 | 28,450.00 | 54,538 |
| Sep 5, 2024 | 29,000.00 | 29,650.00 | 27,750.00 | 28,800.00 | 28,800.00 | 175,970 |
| Sep 4, 2024 | 26,550.00 | 28,500.00 | 26,500.00 | 28,250.00 | 28,250.00 | 96,255 |
| Sep 3, 2024 | 26,850.00 | 27,450.00 | 26,800.00 | 27,300.00 | 27,300.00 | 31,494 |
| Sep 2, 2024 | 27,350.00 | 27,350.00 | 25,400.00 | 27,150.00 | 27,150.00 | 37,472 |
| Aug 30, 2024 | 27,550.00 | 28,000.00 | 27,250.00 | 27,350.00 | 27,350.00 | 48,003 |
| Aug 29, 2024 | 26,700.00 | 28,000.00 | 26,700.00 | 27,700.00 | 27,700.00 | 24,836 |
| Aug 28, 2024 | 28,450.00 | 28,450.00 | 27,150.00 | 27,400.00 | 27,400.00 | 48,095 |
| Aug 27, 2024 | 28,250.00 | 28,650.00 | 27,850.00 | 28,500.00 | 28,500.00 | 71,073 |
| Aug 26, 2024 | 27,650.00 | 28,300.00 | 27,600.00 | 28,200.00 | 28,200.00 | 47,938 |
| Aug 23, 2024 | 26,800.00 | 27,600.00 | 26,800.00 | 27,600.00 | 27,600.00 | 18,370 |
| Aug 22, 2024 | 28,100.00 | 28,300.00 | 27,250.00 | 27,400.00 | 27,400.00 | 38,850 |
| Aug 21, 2024 | 27,450.00 | 28,200.00 | 27,050.00 | 28,100.00 | 28,100.00 | 44,905 |
| Aug 20, 2024 | 26,700.00 | 27,800.00 | 26,350.00 | 27,450.00 | 27,450.00 | 56,619 |
| Aug 19, 2024 | 26,300.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 47,349 |
| Aug 16, 2024 | 27,100.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | 26,656 |
| Aug 14, 2024 | 26,650.00 | 26,800.00 | 25,900.00 | 26,600.00 | 26,600.00 | 50,441 |
| Aug 13, 2024 | 25,850.00 | 26,450.00 | 25,550.00 | 26,350.00 | 26,350.00 | 33,564 |
| Aug 12, 2024 | 24,800.00 | 26,050.00 | 24,800.00 | 25,900.00 | 25,900.00 | 40,633 |
| Aug 9, 2024 | 25,000.00 | 25,550.00 | 24,650.00 | 24,750.00 | 24,750.00 | 53,976 |
| Aug 8, 2024 | 23,650.00 | 25,050.00 | 23,650.00 | 24,900.00 | 24,900.00 | 29,979 |
| Aug 7, 2024 | 24,000.00 | 24,600.00 | 24,000.00 | 24,250.00 | 24,250.00 | 47,139 |
| Aug 6, 2024 | 23,200.00 | 25,000.00 | 23,150.00 | 24,350.00 | 24,350.00 | 67,390 |
| Aug 5, 2024 | 25,350.00 | 25,500.00 | 22,350.00 | 23,400.00 | 23,400.00 | 156,993 |
| Aug 2, 2024 | 26,550.00 | 27,050.00 | 25,800.00 | 26,150.00 | 26,150.00 | 76,098 |
| Aug 1, 2024 | 27,500.00 | 27,700.00 | 26,950.00 | 27,000.00 | 27,000.00 | 34,341 |
| Jul 31, 2024 | 25,950.00 | 27,300.00 | 25,950.00 | 27,050.00 | 27,050.00 | 60,808 |
| Jul 30, 2024 | 26,150.00 | 26,500.00 | 25,100.00 | 26,350.00 | 26,350.00 | 66,025 |
| Jul 29, 2024 | 27,000.00 | 27,000.00 | 25,700.00 | 25,750.00 | 25,750.00 | 45,207 |
| Jul 26, 2024 | 26,200.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | 28,820 |
| Jul 25, 2024 | 25,900.00 | 26,500.00 | 25,300.00 | 26,200.00 | 26,200.00 | 54,613 |
| Jul 24, 2024 | 26,900.00 | 27,350.00 | 26,500.00 | 26,500.00 | 26,500.00 | 58,267 |
| Jul 23, 2024 | 26,950.00 | 27,450.00 | 26,750.00 | 27,150.00 | 27,150.00 | 45,802 |
| Jul 22, 2024 | 26,800.00 | 27,450.00 | 26,400.00 | 26,900.00 | 26,900.00 | 41,273 |
| Jul 19, 2024 | 26,400.00 | 27,450.00 | 26,400.00 | 27,100.00 | 27,100.00 | 67,286 |
| Jul 18, 2024 | 26,800.00 | 27,300.00 | 26,600.00 | 26,700.00 | 26,700.00 | 83,895 |
| Jul 17, 2024 | 28,200.00 | 28,500.00 | 27,100.00 | 27,300.00 | 27,300.00 | 76,651 |
| Jul 16, 2024 | 28,350.00 | 28,400.00 | 27,500.00 | 28,000.00 | 28,000.00 | 90,574 |
| Jul 15, 2024 | 28,150.00 | 28,450.00 | 27,600.00 | 28,200.00 | 28,200.00 | 66,053 |
| Jul 12, 2024 | 29,350.00 | 29,350.00 | 27,950.00 | 28,300.00 | 28,300.00 | 149,799 |
| Jul 11, 2024 | 27,600.00 | 29,800.00 | 27,350.00 | 29,050.00 | 29,050.00 | 178,197 |
| Jul 10, 2024 | 28,150.00 | 28,300.00 | 27,550.00 | 27,800.00 | 27,800.00 | 73,776 |
| Jul 9, 2024 | 29,350.00 | 29,350.00 | 28,100.00 | 28,450.00 | 28,450.00 | 116,962 |
| Jul 8, 2024 | 27,650.00 | 29,250.00 | 27,650.00 | 29,000.00 | 29,000.00 | 197,612 |
| Jul 5, 2024 | 26,500.00 | 27,400.00 | 26,350.00 | 27,100.00 | 27,100.00 | 90,522 |
| Jul 4, 2024 | 27,200.00 | 27,400.00 | 26,500.00 | 26,500.00 | 26,500.00 | 59,622 |
| Jul 3, 2024 | 26,900.00 | 27,500.00 | 26,000.00 | 27,100.00 | 27,100.00 | 134,425 |
| Jul 2, 2024 | 28,550.00 | 28,750.00 | 27,050.00 | 27,200.00 | 27,200.00 | 131,288 |
| Jul 1, 2024 | 29,500.00 | 29,850.00 | 28,100.00 | 28,550.00 | 28,550.00 | 126,046 |
| Jun 28, 2024 | 30,250.00 | 31,150.00 | 28,200.00 | 29,300.00 | 29,300.00 | 234,349 |
| Jun 27, 2024 | 31,150.00 | 31,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 251,606 |
| Jun 26, 2024 | 31,000.00 | 32,100.00 | 30,050.00 | 31,100.00 | 31,100.00 | 331,507 |
| Jun 25, 2024 | 28,400.00 | 30,950.00 | 28,350.00 | 30,900.00 | 30,900.00 | 326,427 |
| Jun 24, 2024 | 28,000.00 | 28,500.00 | 27,350.00 | 28,400.00 | 28,400.00 | 150,390 |
| Jun 21, 2024 | 29,400.00 | 29,450.00 | 28,000.00 | 28,000.00 | 28,000.00 | 160,908 |
| Jun 20, 2024 | 29,300.00 | 30,200.00 | 28,600.00 | 29,450.00 | 29,450.00 | 265,753 |
| Jun 19, 2024 | 28,500.00 | 29,400.00 | 27,900.00 | 28,500.00 | 28,500.00 | 190,935 |
| Jun 18, 2024 | 27,150.00 | 28,550.00 | 26,700.00 | 28,200.00 | 28,200.00 | 234,493 |
| Jun 17, 2024 | 26,600.00 | 27,100.00 | 26,100.00 | 26,950.00 | 26,950.00 | 198,112 |
| Jun 14, 2024 | 26,000.00 | 26,700.00 | 25,800.00 | 26,600.00 | 26,600.00 | 290,623 |
| Jun 13, 2024 | 29,450.00 | 29,500.00 | 25,650.00 | 25,950.00 | 25,950.00 | 1,000,803 |
| Jun 12, 2024 | 28,100.00 | 30,350.00 | 27,750.00 | 29,700.00 | 29,700.00 | 224,171 |
| Jun 11, 2024 | 27,900.00 | 28,500.00 | 27,500.00 | 28,400.00 | 28,400.00 | 84,190 |
| Jun 10, 2024 | 28,950.00 | 29,000.00 | 27,250.00 | 27,850.00 | 27,850.00 | 198,391 |
| Jun 7, 2024 | 29,100.00 | 30,150.00 | 28,650.00 | 29,850.00 | 29,850.00 | 164,428 |
| Jun 5, 2024 | 28,700.00 | 29,300.00 | 27,650.00 | 29,050.00 | 29,050.00 | 172,171 |
| Jun 4, 2024 | 29,750.00 | 30,250.00 | 28,600.00 | 28,700.00 | 28,700.00 | 210,249 |
| Jun 3, 2024 | 30,500.00 | 31,200.00 | 29,600.00 | 30,050.00 | 30,050.00 | 172,725 |
| May 31, 2024 | 29,600.00 | 32,250.00 | 29,250.00 | 30,950.00 | 30,950.00 | 654,577 |
| May 30, 2024 | 31,700.00 | 31,850.00 | 29,400.00 | 29,700.00 | 29,700.00 | 588,502 |
| May 29, 2024 | 40,400.00 | 41,500.00 | 31,800.00 | 32,950.00 | 32,950.00 | 2,846,364 |
| May 28, 2024 | 36,800.00 | 37,850.00 | 36,250.00 | 37,850.00 | 37,850.00 | 524,682 |
| May 27, 2024 | 28,000.00 | 31,250.00 | 28,000.00 | 29,150.00 | 29,150.00 | 452,326 |
| May 24, 2024 | 26,500.00 | 27,650.00 | 26,300.00 | 27,350.00 | 27,350.00 | 104,644 |
| May 23, 2024 | 25,600.00 | 26,650.00 | 25,400.00 | 26,500.00 | 26,500.00 | 69,002 |
| May 22, 2024 | 26,050.00 | 26,900.00 | 25,400.00 | 25,550.00 | 25,550.00 | 78,421 |
| May 21, 2024 | 25,800.00 | 26,600.00 | 25,150.00 | 26,200.00 | 26,200.00 | 75,967 |
| May 20, 2024 | 24,450.00 | 30,000.00 | 24,150.00 | 26,250.00 | 26,250.00 | 486,732 |
| May 17, 2024 | 24,950.00 | 24,950.00 | 22,500.00 | 23,800.00 | 23,800.00 | 133,298 |
| May 16, 2024 | 25,450.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | 28,847 |
| May 14, 2024 | 24,950.00 | 25,450.00 | 24,550.00 | 25,350.00 | 25,350.00 | 32,553 |
| May 13, 2024 | 24,500.00 | 25,200.00 | 24,500.00 | 24,650.00 | 24,650.00 | 23,962 |
| May 10, 2024 | 25,100.00 | 25,550.00 | 24,500.00 | 24,500.00 | 24,500.00 | 58,789 |
| May 9, 2024 | 24,600.00 | 25,100.00 | 24,600.00 | 24,650.00 | 24,650.00 | 25,115 |
| May 8, 2024 | 25,700.00 | 25,800.00 | 24,800.00 | 24,950.00 | 24,950.00 | 31,503 |
| May 7, 2024 | 25,000.00 | 25,900.00 | 24,800.00 | 25,700.00 | 25,700.00 | 41,594 |
| May 3, 2024 | 24,900.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | 15,703 |
| May 2, 2024 | 25,200.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,900.00 | 24,871 |