KOSDAQ - Delayed Quote KRW
Daemyoung Energy Co.,Ltd (389260.KQ)
14,200.00
-600.00
(-4.05%)
At close: May 2 at 3:30:28 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 | 14,300.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 79,610 |
| Apr 30, 2025 | 15,270.00 | 15,270.00 | 14,760.00 | 14,800.00 | 14,800.00 | 33,039 |
| Apr 29, 2025 | 15,300.00 | 15,310.00 | 14,830.00 | 15,200.00 | 15,200.00 | 46,576 |
| Apr 28, 2025 | 15,500.00 | 15,860.00 | 15,200.00 | 15,380.00 | 15,380.00 | 122,185 |
| Apr 25, 2025 | 15,140.00 | 15,530.00 | 15,140.00 | 15,460.00 | 15,460.00 | 141,104 |
| Apr 24, 2025 | 15,500.00 | 15,570.00 | 14,830.00 | 15,310.00 | 15,310.00 | 124,033 |
| Apr 23, 2025 | 15,840.00 | 15,840.00 | 14,960.00 | 15,320.00 | 15,320.00 | 261,856 |
| Apr 22, 2025 | 13,800.00 | 16,300.00 | 13,800.00 | 16,120.00 | 16,120.00 | 889,683 |
| Apr 21, 2025 | 13,740.00 | 13,960.00 | 13,680.00 | 13,780.00 | 13,780.00 | 20,222 |
| Apr 18, 2025 | 14,050.00 | 14,050.00 | 13,370.00 | 13,850.00 | 13,850.00 | 60,911 |
| Apr 17, 2025 | 14,160.00 | 14,330.00 | 13,770.00 | 14,050.00 | 14,050.00 | 63,208 |
| Apr 16, 2025 | 14,280.00 | 14,290.00 | 13,730.00 | 13,880.00 | 13,880.00 | 36,861 |
| Apr 15, 2025 | 13,860.00 | 14,270.00 | 13,700.00 | 14,250.00 | 14,250.00 | 48,411 |
| Apr 14, 2025 | 13,950.00 | 14,120.00 | 13,600.00 | 13,850.00 | 13,850.00 | 31,931 |
| Apr 11, 2025 | 13,540.00 | 14,080.00 | 13,300.00 | 13,950.00 | 13,950.00 | 47,605 |
| Apr 10, 2025 | 13,190.00 | 13,570.00 | 13,040.00 | 13,560.00 | 13,560.00 | 62,567 |
| Apr 9, 2025 | 13,150.00 | 13,150.00 | 12,620.00 | 13,000.00 | 13,000.00 | 37,424 |
| Apr 8, 2025 | 13,200.00 | 13,450.00 | 12,900.00 | 13,200.00 | 13,200.00 | 64,420 |
| Apr 7, 2025 | 13,300.00 | 13,530.00 | 12,950.00 | 13,100.00 | 13,100.00 | 59,929 |
| Apr 4, 2025 | 12,450.00 | 13,520.00 | 12,300.00 | 13,510.00 | 13,510.00 | 107,173 |
| Apr 3, 2025 | 11,690.00 | 12,570.00 | 11,600.00 | 12,550.00 | 12,550.00 | 60,778 |
| Apr 2, 2025 | 12,010.00 | 12,260.00 | 11,720.00 | 12,000.00 | 12,000.00 | 17,462 |
| Apr 1, 2025 | 11,250.00 | 12,150.00 | 11,250.00 | 12,130.00 | 12,130.00 | 25,424 |
| Mar 31, 2025 | 11,800.00 | 12,060.00 | 11,380.00 | 11,410.00 | 11,410.00 | 50,414 |
| Mar 28, 2025 | 12,510.00 | 12,640.00 | 12,000.00 | 12,090.00 | 12,090.00 | 27,120 |
| Mar 27, 2025 | 12,660.00 | 12,750.00 | 12,400.00 | 12,640.00 | 12,640.00 | 18,404 |
| Mar 26, 2025 | 12,620.00 | 12,690.00 | 12,140.00 | 12,690.00 | 12,690.00 | 66,574 |
| Mar 25, 2025 | 12,260.00 | 12,660.00 | 12,260.00 | 12,620.00 | 12,620.00 | 54,224 |
| Mar 24, 2025 | 12,190.00 | 12,450.00 | 12,140.00 | 12,400.00 | 12,400.00 | 27,103 |
| Mar 21, 2025 | 12,480.00 | 12,480.00 | 12,110.00 | 12,280.00 | 12,280.00 | 21,407 |
| Mar 20, 2025 | 12,530.00 | 12,850.00 | 12,170.00 | 12,520.00 | 12,520.00 | 29,806 |
| Mar 19, 2025 | 12,350.00 | 12,730.00 | 12,350.00 | 12,650.00 | 12,650.00 | 32,796 |
| Mar 18, 2025 | 12,400.00 | 12,600.00 | 12,320.00 | 12,400.00 | 12,400.00 | 23,280 |
| Mar 17, 2025 | 12,270.00 | 12,690.00 | 12,250.00 | 12,600.00 | 12,600.00 | 43,674 |
| Mar 14, 2025 | 12,090.00 | 12,260.00 | 11,970.00 | 12,260.00 | 12,260.00 | 11,724 |
| Mar 13, 2025 | 12,150.00 | 12,150.00 | 11,970.00 | 12,070.00 | 12,070.00 | 15,217 |
| Mar 12, 2025 | 12,160.00 | 12,290.00 | 12,010.00 | 12,150.00 | 12,150.00 | 19,278 |
| Mar 11, 2025 | 12,050.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,250.00 | 22,591 |
| Mar 10, 2025 | 12,650.00 | 12,650.00 | 12,010.00 | 12,400.00 | 12,400.00 | 27,655 |
| Mar 7, 2025 | 12,520.00 | 12,770.00 | 12,320.00 | 12,570.00 | 12,570.00 | 42,387 |
| Mar 6, 2025 | 12,850.00 | 13,100.00 | 12,520.00 | 12,770.00 | 12,770.00 | 54,563 |
| Mar 5, 2025 | 12,730.00 | 13,150.00 | 12,730.00 | 13,010.00 | 13,010.00 | 55,887 |
| Mar 4, 2025 | 13,220.00 | 13,290.00 | 12,610.00 | 12,970.00 | 12,970.00 | 78,134 |
| Feb 28, 2025 | 13,010.00 | 13,460.00 | 12,790.00 | 13,350.00 | 13,350.00 | 141,737 |
| Feb 27, 2025 | 12,170.00 | 13,250.00 | 12,090.00 | 13,070.00 | 13,070.00 | 237,921 |
| Feb 26, 2025 | 11,810.00 | 12,180.00 | 11,810.00 | 12,170.00 | 12,170.00 | 16,386 |
| Feb 25, 2025 | 11,890.00 | 12,000.00 | 11,770.00 | 12,000.00 | 12,000.00 | 19,181 |
| Feb 24, 2025 | 12,150.00 | 12,150.00 | 11,910.00 | 12,000.00 | 12,000.00 | 16,539 |
| Feb 21, 2025 | 12,120.00 | 12,210.00 | 11,910.00 | 12,200.00 | 12,200.00 | 20,530 |
| Feb 20, 2025 | 12,270.00 | 12,440.00 | 12,130.00 | 12,270.00 | 12,270.00 | 15,687 |
| Feb 19, 2025 | 12,300.00 | 12,460.00 | 12,110.00 | 12,370.00 | 12,370.00 | 39,888 |
| Feb 18, 2025 | 12,160.00 | 12,280.00 | 11,950.00 | 12,170.00 | 12,170.00 | 27,373 |
| Feb 17, 2025 | 11,770.00 | 12,010.00 | 11,770.00 | 11,950.00 | 11,950.00 | 18,514 |
| Feb 14, 2025 | 11,830.00 | 12,180.00 | 11,760.00 | 11,900.00 | 11,900.00 | 44,556 |
| Feb 13, 2025 | 12,060.00 | 12,100.00 | 11,890.00 | 11,890.00 | 11,890.00 | 17,856 |
| Feb 12, 2025 | 12,190.00 | 12,280.00 | 11,930.00 | 12,050.00 | 12,050.00 | 16,916 |
| Feb 11, 2025 | 12,100.00 | 12,220.00 | 11,910.00 | 12,080.00 | 12,080.00 | 20,727 |
| Feb 10, 2025 | 11,700.00 | 12,190.00 | 11,700.00 | 12,100.00 | 12,100.00 | 25,858 |
| Feb 7, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,840.00 | 11,840.00 | 21,019 |
| Feb 6, 2025 | 11,600.00 | 11,980.00 | 11,600.00 | 11,900.00 | 11,900.00 | 12,345 |
| Feb 5, 2025 | 11,400.00 | 11,850.00 | 11,400.00 | 11,750.00 | 11,750.00 | 26,668 |
| Feb 4, 2025 | 11,230.00 | 11,560.00 | 11,210.00 | 11,390.00 | 11,390.00 | 18,188 |
| Feb 3, 2025 | 11,310.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 42,300 |
| Jan 31, 2025 | 11,600.00 | 11,730.00 | 11,470.00 | 11,550.00 | 11,550.00 | 18,087 |
| Jan 24, 2025 | 11,680.00 | 11,890.00 | 11,610.00 | 11,840.00 | 11,840.00 | 21,545 |
| Jan 23, 2025 | 11,890.00 | 11,890.00 | 11,580.00 | 11,680.00 | 11,680.00 | 21,725 |
| Jan 22, 2025 | 11,980.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 21,127 |
| Jan 21, 2025 | 12,060.00 | 12,090.00 | 11,410.00 | 12,000.00 | 12,000.00 | 54,226 |
| Jan 20, 2025 | 12,370.00 | 12,370.00 | 12,000.00 | 12,130.00 | 12,130.00 | 21,639 |
| Jan 17, 2025 | 12,450.00 | 12,450.00 | 12,140.00 | 12,370.00 | 12,370.00 | 25,914 |
| Jan 16, 2025 | 12,090.00 | 12,560.00 | 11,960.00 | 12,480.00 | 12,480.00 | 42,469 |
| Jan 15, 2025 | 12,090.00 | 12,090.00 | 11,880.00 | 11,950.00 | 11,950.00 | 9,778 |
| Jan 14, 2025 | 11,870.00 | 12,000.00 | 11,770.00 | 11,880.00 | 11,880.00 | 9,811 |
| Jan 13, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 11,970.00 | 11,970.00 | 18,198 |
| Jan 10, 2025 | 12,000.00 | 12,320.00 | 11,980.00 | 12,200.00 | 12,200.00 | 35,579 |
| Jan 9, 2025 | 12,180.00 | 12,370.00 | 11,700.00 | 12,000.00 | 12,000.00 | 13,871 |
| Jan 8, 2025 | 12,280.00 | 12,380.00 | 12,080.00 | 12,170.00 | 12,170.00 | 28,646 |
| Jan 7, 2025 | 12,160.00 | 12,300.00 | 12,080.00 | 12,240.00 | 12,240.00 | 17,266 |
| Jan 6, 2025 | 12,250.00 | 12,440.00 | 12,150.00 | 12,160.00 | 12,160.00 | 26,213 |
| Jan 3, 2025 | 11,910.00 | 12,490.00 | 11,910.00 | 12,250.00 | 12,250.00 | 59,781 |
| Jan 2, 2025 | 11,300.00 | 12,180.00 | 11,190.00 | 12,140.00 | 12,140.00 | 42,875 |
| Dec 30, 2024 | 10,820.00 | 11,300.00 | 10,820.00 | 11,300.00 | 11,300.00 | 19,598 |
| Dec 27, 2024 | 11,570.00 | 11,810.00 | 10,990.00 | 11,110.00 | 11,110.00 | 67,265 |
| Dec 26, 2024 | 12,290.00 | 12,300.00 | 11,570.00 | 11,570.00 | 11,570.00 | 26,928 |
| Dec 24, 2024 | 11,980.00 | 12,480.00 | 11,960.00 | 11,960.00 | 11,960.00 | 24,427 |
| Dec 23, 2024 | 12,380.00 | 12,520.00 | 12,000.00 | 12,000.00 | 12,000.00 | 44,520 |
| Dec 20, 2024 | 12,900.00 | 13,350.00 | 12,390.00 | 12,520.00 | 12,520.00 | 198,466 |
| Dec 19, 2024 | 11,750.00 | 12,920.00 | 11,560.00 | 12,380.00 | 12,380.00 | 111,001 |
| Dec 18, 2024 | 12,510.00 | 12,510.00 | 11,890.00 | 12,000.00 | 12,000.00 | 36,020 |
| Dec 17, 2024 | 12,340.00 | 12,600.00 | 12,030.00 | 12,510.00 | 12,510.00 | 40,456 |
| Dec 16, 2024 | 12,300.00 | 12,850.00 | 12,150.00 | 12,350.00 | 12,350.00 | 124,025 |
| Dec 13, 2024 | 11,430.00 | 12,140.00 | 11,430.00 | 11,900.00 | 11,900.00 | 131,410 |
| Dec 12, 2024 | 11,690.00 | 12,090.00 | 11,150.00 | 11,460.00 | 11,460.00 | 77,438 |
| Dec 11, 2024 | 10,780.00 | 11,650.00 | 10,780.00 | 11,650.00 | 11,650.00 | 96,125 |
| Dec 10, 2024 | 9,980.00 | 10,830.00 | 9,980.00 | 10,830.00 | 10,830.00 | 63,374 |
| Dec 9, 2024 | 10,000.00 | 10,960.00 | 9,870.00 | 9,980.00 | 9,980.00 | 178,190 |
| Dec 6, 2024 | 10,040.00 | 11,000.00 | 10,000.00 | 10,370.00 | 10,370.00 | 77,219 |
| Dec 5, 2024 | 10,800.00 | 10,870.00 | 10,170.00 | 10,170.00 | 10,170.00 | 43,720 |
| Dec 4, 2024 | 10,300.00 | 11,410.00 | 10,230.00 | 10,910.00 | 10,910.00 | 137,471 |
| Dec 3, 2024 | 10,400.00 | 10,680.00 | 10,350.00 | 10,630.00 | 10,630.00 | 18,869 |
| Dec 2, 2024 | 10,360.00 | 10,940.00 | 10,230.00 | 10,350.00 | 10,350.00 | 26,475 |
| Nov 29, 2024 | 10,660.00 | 11,000.00 | 10,350.00 | 10,350.00 | 10,350.00 | 31,365 |
| Nov 28, 2024 | 10,570.00 | 11,080.00 | 10,470.00 | 10,760.00 | 10,760.00 | 42,354 |
| Nov 27, 2024 | 10,740.00 | 10,800.00 | 10,500.00 | 10,570.00 | 10,570.00 | 14,653 |
| Nov 26, 2024 | 10,660.00 | 10,940.00 | 10,660.00 | 10,840.00 | 10,840.00 | 20,159 |
| Nov 25, 2024 | 10,530.00 | 10,820.00 | 10,530.00 | 10,660.00 | 10,660.00 | 24,880 |
| Nov 22, 2024 | 10,660.00 | 10,890.00 | 10,480.00 | 10,530.00 | 10,530.00 | 27,592 |
| Nov 21, 2024 | 10,310.00 | 10,690.00 | 10,240.00 | 10,420.00 | 10,420.00 | 14,131 |
| Nov 20, 2024 | 10,740.00 | 10,900.00 | 10,400.00 | 10,490.00 | 10,490.00 | 17,721 |
| Nov 19, 2024 | 10,260.00 | 10,820.00 | 10,210.00 | 10,730.00 | 10,730.00 | 32,204 |
| Nov 18, 2024 | 9,900.00 | 10,360.00 | 9,900.00 | 10,360.00 | 10,360.00 | 28,389 |
| Nov 15, 2024 | 9,830.00 | 10,150.00 | 9,750.00 | 10,120.00 | 10,120.00 | 27,101 |
| Nov 14, 2024 | 10,200.00 | 10,240.00 | 9,820.00 | 9,870.00 | 9,870.00 | 27,421 |
| Nov 13, 2024 | 9,940.00 | 10,300.00 | 9,710.00 | 10,240.00 | 10,240.00 | 53,586 |
| Nov 12, 2024 | 10,400.00 | 10,400.00 | 9,980.00 | 9,980.00 | 9,980.00 | 56,358 |
| Nov 11, 2024 | 10,770.00 | 10,770.00 | 10,300.00 | 10,300.00 | 10,300.00 | 65,529 |
| Nov 8, 2024 | 10,950.00 | 11,220.00 | 10,900.00 | 10,940.00 | 10,940.00 | 76,187 |
| Nov 7, 2024 | 11,360.00 | 11,370.00 | 10,720.00 | 11,090.00 | 11,090.00 | 98,670 |
| Nov 6, 2024 | 13,040.00 | 13,400.00 | 11,520.00 | 11,680.00 | 11,680.00 | 322,264 |
| Nov 5, 2024 | 12,840.00 | 13,700.00 | 12,580.00 | 12,790.00 | 12,790.00 | 399,133 |
| Nov 4, 2024 | 13,160.00 | 13,490.00 | 12,290.00 | 12,580.00 | 12,580.00 | 243,457 |
| Nov 1, 2024 | 11,830.00 | 13,670.00 | 11,580.00 | 12,280.00 | 12,280.00 | 769,937 |
| Oct 31, 2024 | 11,660.00 | 12,140.00 | 11,560.00 | 11,800.00 | 11,800.00 | 38,765 |
| Oct 30, 2024 | 12,060.00 | 12,230.00 | 11,880.00 | 11,880.00 | 11,880.00 | 34,612 |
| Oct 29, 2024 | 12,420.00 | 12,430.00 | 12,060.00 | 12,120.00 | 12,120.00 | 28,809 |
| Oct 28, 2024 | 11,920.00 | 12,650.00 | 11,830.00 | 12,190.00 | 12,190.00 | 89,941 |
| Oct 25, 2024 | 12,220.00 | 12,470.00 | 11,750.00 | 11,810.00 | 11,810.00 | 52,728 |
| Oct 24, 2024 | 12,290.00 | 12,480.00 | 12,000.00 | 12,180.00 | 12,180.00 | 42,862 |
| Oct 23, 2024 | 12,790.00 | 13,690.00 | 12,310.00 | 12,310.00 | 12,310.00 | 153,205 |
| Oct 22, 2024 | 13,000.00 | 13,060.00 | 12,570.00 | 12,680.00 | 12,680.00 | 47,329 |
| Oct 21, 2024 | 12,810.00 | 13,190.00 | 12,780.00 | 13,000.00 | 13,000.00 | 23,424 |
| Oct 18, 2024 | 13,400.00 | 13,400.00 | 12,610.00 | 13,100.00 | 13,100.00 | 67,517 |
| Oct 17, 2024 | 13,680.00 | 13,900.00 | 13,110.00 | 13,490.00 | 13,490.00 | 45,517 |
| Oct 16, 2024 | 13,770.00 | 13,770.00 | 13,530.00 | 13,680.00 | 13,680.00 | 42,178 |
| Oct 15, 2024 | 13,570.00 | 13,900.00 | 13,490.00 | 13,900.00 | 13,900.00 | 44,536 |
| Oct 14, 2024 | 13,420.00 | 13,680.00 | 13,420.00 | 13,680.00 | 13,680.00 | 28,464 |
| Oct 11, 2024 | 13,820.00 | 14,000.00 | 13,550.00 | 13,560.00 | 13,560.00 | 64,287 |
| Oct 10, 2024 | 14,380.00 | 14,390.00 | 13,910.00 | 13,910.00 | 13,910.00 | 74,257 |
| Oct 8, 2024 | 14,300.00 | 14,380.00 | 13,970.00 | 14,380.00 | 14,380.00 | 67,212 |
| Oct 7, 2024 | 14,280.00 | 14,360.00 | 13,870.00 | 14,300.00 | 14,300.00 | 63,594 |
| Oct 4, 2024 | 14,500.00 | 14,580.00 | 14,150.00 | 14,280.00 | 14,280.00 | 54,271 |
| Oct 2, 2024 | 14,450.00 | 15,000.00 | 14,240.00 | 14,340.00 | 14,340.00 | 156,902 |
| Sep 30, 2024 | 15,110.00 | 15,200.00 | 14,460.00 | 14,620.00 | 14,620.00 | 123,281 |
| Sep 27, 2024 | 16,110.00 | 16,360.00 | 15,370.00 | 15,380.00 | 15,380.00 | 141,020 |
| Sep 26, 2024 | 16,090.00 | 16,270.00 | 15,800.00 | 16,050.00 | 16,050.00 | 94,379 |
| Sep 25, 2024 | 16,280.00 | 16,500.00 | 15,700.00 | 15,900.00 | 15,900.00 | 183,583 |
| Sep 24, 2024 | 15,700.00 | 17,370.00 | 15,480.00 | 16,460.00 | 16,460.00 | 879,841 |
| Sep 23, 2024 | 16,080.00 | 16,500.00 | 15,560.00 | 15,830.00 | 15,830.00 | 191,037 |
| Sep 20, 2024 | 16,580.00 | 16,920.00 | 16,330.00 | 16,330.00 | 16,330.00 | 350,701 |
| Sep 19, 2024 | 16,500.00 | 18,610.00 | 15,990.00 | 16,750.00 | 16,750.00 | 3,053,356 |
| Sep 13, 2024 | 13,810.00 | 16,930.00 | 13,480.00 | 15,750.00 | 15,750.00 | 3,904,110 |
| Sep 12, 2024 | 15,190.00 | 15,700.00 | 13,680.00 | 13,820.00 | 13,820.00 | 556,723 |
| Sep 11, 2024 | 11,650.00 | 14,400.00 | 11,650.00 | 13,820.00 | 13,820.00 | 1,399,919 |
| Sep 10, 2024 | 11,960.00 | 12,080.00 | 11,620.00 | 11,640.00 | 11,640.00 | 18,026 |
| Sep 9, 2024 | 11,550.00 | 11,960.00 | 11,350.00 | 11,860.00 | 11,860.00 | 21,217 |
| Sep 6, 2024 | 11,300.00 | 12,300.00 | 11,230.00 | 11,980.00 | 11,980.00 | 52,279 |
| Sep 5, 2024 | 11,800.00 | 11,850.00 | 11,410.00 | 11,500.00 | 11,500.00 | 14,973 |
| Sep 4, 2024 | 11,990.00 | 11,990.00 | 11,300.00 | 11,670.00 | 11,670.00 | 19,710 |
| Sep 3, 2024 | 12,410.00 | 12,830.00 | 12,250.00 | 12,250.00 | 12,250.00 | 15,511 |
| Sep 2, 2024 | 12,620.00 | 12,900.00 | 12,410.00 | 12,520.00 | 12,520.00 | 12,533 |
| Aug 30, 2024 | 12,660.00 | 12,960.00 | 12,580.00 | 12,720.00 | 12,720.00 | 13,561 |
| Aug 29, 2024 | 12,750.00 | 13,030.00 | 12,570.00 | 12,760.00 | 12,760.00 | 10,302 |
| Aug 28, 2024 | 12,840.00 | 13,090.00 | 12,550.00 | 13,030.00 | 13,030.00 | 29,209 |
| Aug 27, 2024 | 12,980.00 | 13,070.00 | 12,610.00 | 12,960.00 | 12,960.00 | 26,702 |
| Aug 26, 2024 | 12,230.00 | 12,880.00 | 12,230.00 | 12,870.00 | 12,870.00 | 51,775 |
| Aug 23, 2024 | 12,400.00 | 12,490.00 | 12,120.00 | 12,230.00 | 12,230.00 | 18,000 |
| Aug 22, 2024 | 12,800.00 | 12,980.00 | 12,470.00 | 12,490.00 | 12,490.00 | 15,676 |
| Aug 21, 2024 | 12,900.00 | 13,040.00 | 12,700.00 | 12,730.00 | 12,730.00 | 26,568 |
| Aug 20, 2024 | 13,150.00 | 13,390.00 | 13,050.00 | 13,070.00 | 13,070.00 | 24,181 |
| Aug 19, 2024 | 12,950.00 | 13,130.00 | 12,660.00 | 13,100.00 | 13,100.00 | 54,143 |
| Aug 16, 2024 | 13,540.00 | 13,540.00 | 12,800.00 | 13,050.00 | 13,050.00 | 62,172 |
| Aug 14, 2024 | 12,920.00 | 13,400.00 | 12,720.00 | 13,070.00 | 13,070.00 | 121,486 |
| Aug 13, 2024 | 12,490.00 | 13,090.00 | 12,430.00 | 12,550.00 | 12,550.00 | 86,923 |
| Aug 12, 2024 | 12,080.00 | 12,700.00 | 12,070.00 | 12,480.00 | 12,480.00 | 49,453 |
| Aug 9, 2024 | 11,470.00 | 12,100.00 | 11,470.00 | 12,100.00 | 12,100.00 | 59,080 |
| Aug 8, 2024 | 11,360.00 | 11,850.00 | 11,110.00 | 11,350.00 | 11,350.00 | 34,736 |
| Aug 7, 2024 | 11,500.00 | 11,650.00 | 11,310.00 | 11,470.00 | 11,470.00 | 25,784 |
| Aug 6, 2024 | 10,000.00 | 11,500.00 | 10,000.00 | 11,500.00 | 11,500.00 | 115,707 |
| Aug 5, 2024 | 12,380.00 | 12,380.00 | 10,060.00 | 10,560.00 | 10,560.00 | 103,768 |
| Aug 2, 2024 | 13,050.00 | 13,060.00 | 12,330.00 | 12,370.00 | 12,370.00 | 39,669 |
| Aug 1, 2024 | 12,700.00 | 13,130.00 | 12,670.00 | 13,060.00 | 13,060.00 | 36,650 |
| Jul 31, 2024 | 12,340.00 | 13,120.00 | 12,330.00 | 12,570.00 | 12,570.00 | 35,678 |
| Jul 30, 2024 | 12,820.00 | 12,820.00 | 12,300.00 | 12,460.00 | 12,460.00 | 13,196 |
| Jul 29, 2024 | 12,690.00 | 12,980.00 | 12,690.00 | 12,840.00 | 12,840.00 | 12,400 |
| Jul 26, 2024 | 12,880.00 | 13,290.00 | 12,800.00 | 12,810.00 | 12,810.00 | 17,749 |
| Jul 25, 2024 | 12,420.00 | 13,170.00 | 12,140.00 | 13,150.00 | 13,150.00 | 77,678 |
| Jul 24, 2024 | 12,520.00 | 13,630.00 | 12,520.00 | 12,560.00 | 12,560.00 | 141,112 |
| Jul 23, 2024 | 12,780.00 | 12,900.00 | 12,400.00 | 12,520.00 | 12,520.00 | 66,151 |
| Jul 22, 2024 | 13,800.00 | 13,800.00 | 12,550.00 | 12,780.00 | 12,780.00 | 67,828 |
| Jul 19, 2024 | 12,920.00 | 13,440.00 | 12,920.00 | 13,430.00 | 13,430.00 | 30,713 |
| Jul 18, 2024 | 13,200.00 | 13,400.00 | 12,980.00 | 12,980.00 | 12,980.00 | 25,715 |
| Jul 17, 2024 | 13,340.00 | 13,700.00 | 13,340.00 | 13,340.00 | 13,340.00 | 26,904 |
| Jul 16, 2024 | 13,790.00 | 13,790.00 | 13,110.00 | 13,470.00 | 13,470.00 | 86,324 |
| Jul 15, 2024 | 14,050.00 | 14,160.00 | 13,840.00 | 13,860.00 | 13,860.00 | 28,490 |
| Jul 12, 2024 | 14,000.00 | 14,350.00 | 13,930.00 | 14,060.00 | 14,060.00 | 31,895 |
| Jul 11, 2024 | 14,240.00 | 14,400.00 | 13,850.00 | 13,850.00 | 13,850.00 | 62,832 |
| Jul 10, 2024 | 14,000.00 | 14,450.00 | 14,000.00 | 14,240.00 | 14,240.00 | 79,850 |
| Jul 9, 2024 | 14,330.00 | 14,630.00 | 13,970.00 | 14,120.00 | 14,120.00 | 86,315 |
| Jul 8, 2024 | 13,850.00 | 14,360.00 | 13,850.00 | 14,330.00 | 14,330.00 | 39,500 |
| Jul 5, 2024 | 13,950.00 | 14,620.00 | 13,950.00 | 14,050.00 | 14,050.00 | 41,096 |
| Jul 4, 2024 | 14,640.00 | 15,290.00 | 14,220.00 | 14,220.00 | 14,220.00 | 156,743 |
| Jul 3, 2024 | 13,870.00 | 17,590.00 | 13,620.00 | 14,840.00 | 14,840.00 | 987,961 |
| Jul 2, 2024 | 14,420.00 | 14,550.00 | 13,850.00 | 13,910.00 | 13,910.00 | 56,899 |
| Jul 1, 2024 | 14,950.00 | 15,400.00 | 14,400.00 | 14,420.00 | 14,420.00 | 90,909 |
| Jun 28, 2024 | 15,200.00 | 15,450.00 | 15,100.00 | 15,190.00 | 15,190.00 | 25,485 |
| Jun 27, 2024 | 15,140.00 | 15,400.00 | 15,030.00 | 15,160.00 | 15,160.00 | 31,546 |
| Jun 26, 2024 | 15,860.00 | 15,860.00 | 15,130.00 | 15,240.00 | 15,240.00 | 55,330 |
| Jun 25, 2024 | 15,750.00 | 16,000.00 | 15,580.00 | 15,590.00 | 15,590.00 | 42,925 |
| Jun 24, 2024 | 16,210.00 | 16,630.00 | 15,960.00 | 15,970.00 | 15,970.00 | 36,599 |
| Jun 21, 2024 | 16,370.00 | 16,600.00 | 16,000.00 | 16,340.00 | 16,340.00 | 49,225 |
| Jun 20, 2024 | 16,830.00 | 16,900.00 | 16,400.00 | 16,450.00 | 16,450.00 | 49,196 |
| Jun 19, 2024 | 16,690.00 | 16,900.00 | 16,510.00 | 16,700.00 | 16,700.00 | 46,145 |
| Jun 18, 2024 | 16,940.00 | 17,140.00 | 16,690.00 | 16,690.00 | 16,690.00 | 33,812 |
| Jun 17, 2024 | 17,450.00 | 17,450.00 | 16,990.00 | 16,990.00 | 16,990.00 | 46,908 |
| Jun 14, 2024 | 17,060.00 | 17,280.00 | 16,560.00 | 17,120.00 | 17,120.00 | 127,403 |
| Jun 13, 2024 | 17,230.00 | 17,330.00 | 17,030.00 | 17,120.00 | 17,120.00 | 54,107 |
| Jun 12, 2024 | 17,500.00 | 17,790.00 | 17,150.00 | 17,240.00 | 17,240.00 | 127,333 |
| Jun 11, 2024 | 17,110.00 | 18,210.00 | 16,870.00 | 17,010.00 | 17,010.00 | 405,931 |
| Jun 10, 2024 | 16,580.00 | 17,120.00 | 16,510.00 | 16,800.00 | 16,800.00 | 73,071 |
| Jun 7, 2024 | 16,850.00 | 16,900.00 | 16,580.00 | 16,720.00 | 16,720.00 | 74,886 |
| Jun 5, 2024 | 17,210.00 | 17,440.00 | 16,600.00 | 16,820.00 | 16,820.00 | 163,567 |
| Jun 4, 2024 | 18,260.00 | 19,960.00 | 17,400.00 | 17,440.00 | 17,440.00 | 774,729 |
| Jun 3, 2024 | 18,000.00 | 18,700.00 | 17,930.00 | 18,150.00 | 18,150.00 | 205,898 |
| May 31, 2024 | 17,760.00 | 18,950.00 | 17,760.00 | 18,120.00 | 18,120.00 | 409,613 |
| May 30, 2024 | 18,680.00 | 18,980.00 | 17,740.00 | 17,760.00 | 17,760.00 | 252,599 |
| May 29, 2024 | 19,700.00 | 19,700.00 | 18,480.00 | 18,510.00 | 18,510.00 | 301,588 |
| May 28, 2024 | 20,700.00 | 20,700.00 | 19,450.00 | 19,710.00 | 19,710.00 | 379,816 |
| May 27, 2024 | 20,900.00 | 21,400.00 | 19,900.00 | 20,450.00 | 20,450.00 | 904,869 |
| May 24, 2024 | 19,860.00 | 20,800.00 | 19,480.00 | 20,200.00 | 20,200.00 | 1,545,675 |
| May 23, 2024 | 16,610.00 | 20,650.00 | 16,560.00 | 19,980.00 | 19,980.00 | 5,883,690 |
| May 22, 2024 | 15,920.00 | 16,480.00 | 15,920.00 | 16,020.00 | 16,020.00 | 77,506 |
| May 21, 2024 | 16,400.00 | 16,400.00 | 15,960.00 | 15,990.00 | 15,990.00 | 74,833 |
| May 20, 2024 | 16,350.00 | 16,850.00 | 16,280.00 | 16,400.00 | 16,400.00 | 84,295 |
| May 17, 2024 | 16,920.00 | 17,330.00 | 16,200.00 | 16,600.00 | 16,600.00 | 350,925 |
| May 16, 2024 | 16,600.00 | 16,920.00 | 16,380.00 | 16,790.00 | 16,790.00 | 147,499 |
| May 14, 2024 | 16,430.00 | 16,520.00 | 15,820.00 | 16,430.00 | 16,430.00 | 94,479 |
| May 13, 2024 | 16,770.00 | 16,770.00 | 16,230.00 | 16,390.00 | 16,390.00 | 121,844 |
| May 10, 2024 | 16,480.00 | 17,050.00 | 16,450.00 | 16,610.00 | 16,610.00 | 117,124 |
| May 9, 2024 | 16,580.00 | 17,200.00 | 16,440.00 | 16,500.00 | 16,500.00 | 180,390 |
| May 8, 2024 | 16,400.00 | 16,940.00 | 16,340.00 | 16,450.00 | 16,450.00 | 133,550 |
| May 7, 2024 | 16,410.00 | 16,690.00 | 16,230.00 | 16,330.00 | 16,330.00 | 114,745 |
| May 3, 2024 | 16,710.00 | 16,920.00 | 16,380.00 | 16,410.00 | 16,410.00 | 87,183 |
| May 2, 2024 | 16,620.00 | 17,070.00 | 16,350.00 | 16,710.00 | 16,710.00 | 228,184 |