KOSDAQ - Delayed Quote KRW
Sbb Tech Co.,Ltd (389500.KQ)
20,800.00
+250.00
+(1.22%)
At close: 3:17:08 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 | 20,550.00 | 20,850.00 | 20,100.00 | 20,800.00 | 20,800.00 | 14,738 |
| Apr 30, 2025 | 21,200.00 | 21,200.00 | 20,200.00 | 20,550.00 | 20,550.00 | 33,768 |
| Apr 29, 2025 | 21,200.00 | 21,700.00 | 20,600.00 | 21,400.00 | 21,400.00 | 28,996 |
| Apr 28, 2025 | 21,900.00 | 21,900.00 | 20,950.00 | 21,000.00 | 21,000.00 | 43,856 |
| Apr 25, 2025 | 22,150.00 | 22,400.00 | 21,500.00 | 21,900.00 | 21,900.00 | 30,963 |
| Apr 24, 2025 | 22,500.00 | 22,700.00 | 21,950.00 | 22,100.00 | 22,100.00 | 29,263 |
| Apr 23, 2025 | 22,550.00 | 23,100.00 | 22,100.00 | 22,500.00 | 22,500.00 | 67,095 |
| Apr 22, 2025 | 21,050.00 | 22,500.00 | 20,900.00 | 22,500.00 | 22,500.00 | 69,332 |
| Apr 21, 2025 | 21,650.00 | 21,700.00 | 20,550.00 | 21,200.00 | 21,200.00 | 19,331 |
| Apr 18, 2025 | 21,900.00 | 21,950.00 | 21,000.00 | 21,650.00 | 21,650.00 | 26,131 |
| Apr 17, 2025 | 20,550.00 | 22,050.00 | 20,550.00 | 21,900.00 | 21,900.00 | 58,412 |
| Apr 16, 2025 | 21,800.00 | 21,800.00 | 20,500.00 | 20,550.00 | 20,550.00 | 30,564 |
| Apr 15, 2025 | 21,500.00 | 22,100.00 | 21,300.00 | 21,800.00 | 21,800.00 | 44,655 |
| Apr 14, 2025 | 21,000.00 | 21,500.00 | 20,700.00 | 21,500.00 | 21,500.00 | 41,776 |
| Apr 11, 2025 | 19,550.00 | 20,700.00 | 19,010.00 | 20,500.00 | 20,500.00 | 40,781 |
| Apr 10, 2025 | 18,420.00 | 20,200.00 | 18,310.00 | 19,550.00 | 19,550.00 | 49,726 |
| Apr 9, 2025 | 18,750.00 | 18,850.00 | 17,610.00 | 17,620.00 | 17,620.00 | 35,541 |
| Apr 8, 2025 | 19,220.00 | 19,620.00 | 18,740.00 | 18,750.00 | 18,750.00 | 24,649 |
| Apr 7, 2025 | 20,000.00 | 20,500.00 | 18,950.00 | 18,950.00 | 18,950.00 | 41,372 |
| Apr 4, 2025 | 21,000.00 | 21,150.00 | 20,100.00 | 20,900.00 | 20,900.00 | 31,731 |
| Apr 3, 2025 | 20,000.00 | 21,800.00 | 19,810.00 | 21,100.00 | 21,100.00 | 75,614 |
| Apr 2, 2025 | 20,400.00 | 22,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 78,704 |
| Apr 1, 2025 | 20,500.00 | 20,850.00 | 20,050.00 | 20,100.00 | 20,100.00 | 22,486 |
| Mar 31, 2025 | 20,000.00 | 21,150.00 | 19,980.00 | 20,350.00 | 20,350.00 | 47,900 |
| Mar 28, 2025 | 20,450.00 | 20,600.00 | 19,900.00 | 20,200.00 | 20,200.00 | 26,544 |
| Mar 27, 2025 | 20,950.00 | 21,350.00 | 20,450.00 | 20,650.00 | 20,650.00 | 19,367 |
| Mar 26, 2025 | 21,000.00 | 21,400.00 | 20,500.00 | 21,150.00 | 21,150.00 | 18,091 |
| Mar 25, 2025 | 21,700.00 | 22,300.00 | 20,800.00 | 20,950.00 | 20,950.00 | 28,479 |
| Mar 24, 2025 | 21,400.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 16,193 |
| Mar 21, 2025 | 22,050.00 | 22,050.00 | 21,050.00 | 21,450.00 | 21,450.00 | 38,016 |
| Mar 20, 2025 | 22,750.00 | 23,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 35,669 |
| Mar 19, 2025 | 23,750.00 | 23,750.00 | 22,450.00 | 22,850.00 | 22,850.00 | 40,098 |
| Mar 18, 2025 | 24,100.00 | 24,300.00 | 23,300.00 | 23,750.00 | 23,750.00 | 47,766 |
| Mar 17, 2025 | 24,350.00 | 24,500.00 | 23,300.00 | 24,100.00 | 24,100.00 | 69,200 |
| Mar 14, 2025 | 20,900.00 | 24,700.00 | 20,050.00 | 24,150.00 | 24,150.00 | 300,674 |
| Mar 13, 2025 | 21,500.00 | 21,500.00 | 20,550.00 | 20,650.00 | 20,650.00 | 28,083 |
| Mar 12, 2025 | 21,700.00 | 21,750.00 | 20,000.00 | 21,250.00 | 21,250.00 | 39,054 |
| Mar 11, 2025 | 19,700.00 | 21,650.00 | 19,260.00 | 21,550.00 | 21,550.00 | 58,542 |
| Mar 10, 2025 | 20,000.00 | 20,450.00 | 19,870.00 | 20,100.00 | 20,100.00 | 22,287 |
| Mar 7, 2025 | 20,150.00 | 20,650.00 | 19,980.00 | 19,990.00 | 19,990.00 | 42,412 |
| Mar 6, 2025 | 21,650.00 | 22,000.00 | 20,550.00 | 20,700.00 | 20,700.00 | 35,633 |
| Mar 5, 2025 | 22,000.00 | 22,550.00 | 21,600.00 | 21,650.00 | 21,650.00 | 36,632 |
| Mar 4, 2025 | 20,900.00 | 22,275.00 | 20,450.00 | 22,100.00 | 22,100.00 | 42,266 |
| Feb 28, 2025 | 22,600.00 | 22,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 56,112 |
| Feb 27, 2025 | 23,000.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,900.00 | 33,467 |
| Feb 26, 2025 | 22,800.00 | 23,350.00 | 22,600.00 | 23,000.00 | 23,000.00 | 31,987 |
| Feb 25, 2025 | 22,550.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 40,076 |
| Feb 24, 2025 | 22,800.00 | 23,250.00 | 22,600.00 | 23,100.00 | 23,100.00 | 42,104 |
| Feb 21, 2025 | 22,650.00 | 25,000.00 | 22,650.00 | 23,450.00 | 23,450.00 | 139,543 |
| Feb 20, 2025 | 24,800.00 | 25,000.00 | 23,100.00 | 23,400.00 | 23,400.00 | 82,484 |
| Feb 19, 2025 | 25,650.00 | 25,850.00 | 24,550.00 | 25,050.00 | 25,050.00 | 135,814 |
| Feb 18, 2025 | 24,150.00 | 26,050.00 | 23,600.00 | 25,850.00 | 25,850.00 | 231,092 |
| Feb 17, 2025 | 23,700.00 | 24,100.00 | 22,700.00 | 24,000.00 | 24,000.00 | 140,920 |
| Feb 14, 2025 | 24,800.00 | 25,100.00 | 23,000.00 | 23,400.00 | 23,400.00 | 192,503 |
| Feb 13, 2025 | 24,200.00 | 24,950.00 | 23,900.00 | 24,400.00 | 24,400.00 | 86,957 |
| Feb 12, 2025 | 25,400.00 | 25,450.00 | 24,150.00 | 24,650.00 | 24,650.00 | 123,684 |
| Feb 11, 2025 | 25,900.00 | 26,500.00 | 25,250.00 | 25,500.00 | 25,500.00 | 186,617 |
| Feb 10, 2025 | 27,900.00 | 29,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | 251,302 |
| Feb 7, 2025 | 27,100.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,900.00 | 139,047 |
| Feb 6, 2025 | 29,100.00 | 29,100.00 | 27,050.00 | 27,450.00 | 27,450.00 | 295,745 |
| Feb 5, 2025 | 28,050.00 | 29,800.00 | 27,600.00 | 29,100.00 | 29,100.00 | 378,601 |
| Feb 4, 2025 | 26,400.00 | 28,300.00 | 25,600.00 | 27,600.00 | 27,600.00 | 464,557 |
| Feb 3, 2025 | 25,750.00 | 28,900.00 | 24,900.00 | 26,600.00 | 26,600.00 | 633,751 |
| Jan 31, 2025 | 23,250.00 | 25,900.00 | 22,850.00 | 25,750.00 | 25,750.00 | 350,460 |
| Jan 24, 2025 | 22,450.00 | 23,750.00 | 22,350.00 | 23,250.00 | 23,250.00 | 87,475 |
| Jan 23, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | 119,680 |
| Jan 22, 2025 | 25,150.00 | 25,150.00 | 23,800.00 | 24,300.00 | 24,300.00 | 286,195 |
| Jan 21, 2025 | 22,050.00 | 23,950.00 | 21,550.00 | 23,750.00 | 23,750.00 | 403,044 |
| Jan 20, 2025 | 21,650.00 | 22,400.00 | 21,500.00 | 21,950.00 | 21,950.00 | 85,071 |
| Jan 17, 2025 | 21,850.00 | 21,850.00 | 21,050.00 | 21,650.00 | 21,650.00 | 81,938 |
| Jan 16, 2025 | 21,700.00 | 22,300.00 | 21,350.00 | 21,900.00 | 21,900.00 | 79,609 |
| Jan 15, 2025 | 22,200.00 | 22,200.00 | 21,100.00 | 21,250.00 | 21,250.00 | 73,740 |
| Jan 14, 2025 | 22,150.00 | 22,450.00 | 21,350.00 | 22,150.00 | 22,150.00 | 95,504 |
| Jan 13, 2025 | 22,000.00 | 23,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 141,327 |
| Jan 10, 2025 | 23,500.00 | 24,400.00 | 22,500.00 | 22,550.00 | 22,550.00 | 152,701 |
| Jan 9, 2025 | 22,450.00 | 23,750.00 | 20,700.00 | 23,500.00 | 23,500.00 | 418,741 |
| Jan 8, 2025 | 23,700.00 | 24,250.00 | 22,000.00 | 22,500.00 | 22,500.00 | 242,900 |
| Jan 7, 2025 | 24,400.00 | 25,250.00 | 23,700.00 | 24,050.00 | 24,050.00 | 353,010 |
| Jan 6, 2025 | 23,900.00 | 25,000.00 | 23,050.00 | 24,000.00 | 24,000.00 | 398,180 |
| Jan 3, 2025 | 22,000.00 | 25,300.00 | 21,200.00 | 23,750.00 | 23,750.00 | 1,307,512 |
| Jan 2, 2025 | 20,650.00 | 23,400.00 | 20,500.00 | 23,400.00 | 23,400.00 | 595,462 |
| Dec 30, 2024 | 16,470.00 | 18,000.00 | 16,290.00 | 18,000.00 | 18,000.00 | 208,102 |
| Dec 27, 2024 | 16,100.00 | 16,460.00 | 15,500.00 | 15,800.00 | 15,800.00 | 78,749 |
| Dec 26, 2024 | 15,900.00 | 16,890.00 | 15,720.00 | 16,280.00 | 16,280.00 | 122,490 |
| Dec 24, 2024 | 14,370.00 | 16,100.00 | 14,310.00 | 15,550.00 | 15,550.00 | 126,932 |
| Dec 23, 2024 | 13,810.00 | 14,560.00 | 13,800.00 | 14,420.00 | 14,420.00 | 21,106 |
| Dec 20, 2024 | 14,260.00 | 14,610.00 | 13,800.00 | 13,800.00 | 13,800.00 | 22,879 |
| Dec 19, 2024 | 14,100.00 | 14,680.00 | 13,800.00 | 14,260.00 | 14,260.00 | 18,402 |
| Dec 18, 2024 | 14,740.00 | 15,240.00 | 14,430.00 | 14,550.00 | 14,550.00 | 28,586 |
| Dec 17, 2024 | 14,750.00 | 14,750.00 | 14,090.00 | 14,440.00 | 14,440.00 | 15,446 |
| Dec 16, 2024 | 14,320.00 | 14,850.00 | 14,310.00 | 14,520.00 | 14,520.00 | 32,983 |
| Dec 13, 2024 | 14,040.00 | 14,230.00 | 13,870.00 | 14,230.00 | 14,230.00 | 49,729 |
| Dec 12, 2024 | 14,390.00 | 14,390.00 | 13,750.00 | 14,220.00 | 14,220.00 | 28,740 |
| Dec 11, 2024 | 13,790.00 | 14,250.00 | 13,720.00 | 13,850.00 | 13,850.00 | 20,865 |
| Dec 10, 2024 | 12,740.00 | 13,800.00 | 12,740.00 | 13,790.00 | 13,790.00 | 25,219 |
| Dec 9, 2024 | 13,610.00 | 13,990.00 | 12,740.00 | 12,740.00 | 12,740.00 | 47,389 |
| Dec 6, 2024 | 14,620.00 | 14,800.00 | 13,490.00 | 14,250.00 | 14,250.00 | 57,417 |
| Dec 5, 2024 | 15,070.00 | 15,200.00 | 14,680.00 | 14,800.00 | 14,800.00 | 29,982 |
| Dec 4, 2024 | 15,500.00 | 16,150.00 | 15,000.00 | 15,200.00 | 15,200.00 | 59,584 |
| Dec 3, 2024 | 16,520.00 | 16,680.00 | 15,670.00 | 16,180.00 | 16,180.00 | 50,688 |
| Dec 2, 2024 | 17,780.00 | 17,820.00 | 16,400.00 | 16,500.00 | 16,500.00 | 86,968 |
| Nov 29, 2024 | 17,000.00 | 19,200.00 | 16,500.00 | 17,780.00 | 17,780.00 | 280,645 |
| Nov 28, 2024 | 17,500.00 | 17,930.00 | 16,840.00 | 16,840.00 | 16,840.00 | 87,947 |
| Nov 27, 2024 | 17,000.00 | 17,400.00 | 16,100.00 | 17,200.00 | 17,200.00 | 75,890 |
| Nov 26, 2024 | 16,410.00 | 16,920.00 | 15,930.00 | 16,920.00 | 16,920.00 | 69,181 |
| Nov 25, 2024 | 15,820.00 | 16,450.00 | 15,820.00 | 16,350.00 | 16,350.00 | 50,328 |
| Nov 22, 2024 | 15,000.00 | 16,100.00 | 15,000.00 | 15,680.00 | 15,680.00 | 59,882 |
| Nov 21, 2024 | 15,520.00 | 15,970.00 | 14,700.00 | 14,720.00 | 14,720.00 | 35,952 |
| Nov 20, 2024 | 15,550.00 | 16,290.00 | 15,300.00 | 15,650.00 | 15,650.00 | 57,113 |
| Nov 19, 2024 | 14,660.00 | 16,900.00 | 14,660.00 | 15,590.00 | 15,590.00 | 158,950 |
| Nov 18, 2024 | 14,300.00 | 15,140.00 | 14,000.00 | 14,800.00 | 14,800.00 | 32,736 |
| Nov 15, 2024 | 13,940.00 | 15,100.00 | 13,500.00 | 14,300.00 | 14,300.00 | 69,804 |
| Nov 14, 2024 | 14,730.00 | 14,730.00 | 13,930.00 | 13,940.00 | 13,940.00 | 39,139 |
| Nov 13, 2024 | 14,580.00 | 15,950.00 | 13,700.00 | 14,740.00 | 14,740.00 | 98,203 |
| Nov 12, 2024 | 16,230.00 | 16,870.00 | 14,620.00 | 14,640.00 | 14,640.00 | 144,573 |
| Nov 11, 2024 | 15,700.00 | 15,980.00 | 15,200.00 | 15,980.00 | 15,980.00 | 35,958 |
| Nov 8, 2024 | 16,160.00 | 16,190.00 | 15,350.00 | 15,700.00 | 15,700.00 | 79,330 |
| Nov 7, 2024 | 13,770.00 | 17,830.00 | 13,610.00 | 16,370.00 | 16,370.00 | 527,070 |
| Nov 6, 2024 | 14,380.00 | 14,410.00 | 13,620.00 | 13,720.00 | 13,720.00 | 18,067 |
| Nov 5, 2024 | 14,250.00 | 14,370.00 | 13,900.00 | 14,120.00 | 14,120.00 | 13,318 |
| Nov 4, 2024 | 14,230.00 | 14,490.00 | 13,870.00 | 14,000.00 | 14,000.00 | 19,067 |
| Nov 1, 2024 | 14,010.00 | 14,400.00 | 14,010.00 | 14,230.00 | 14,230.00 | 14,089 |
| Oct 31, 2024 | 14,110.00 | 14,690.00 | 13,610.00 | 14,440.00 | 14,440.00 | 14,504 |
| Oct 30, 2024 | 14,600.00 | 14,810.00 | 14,110.00 | 14,110.00 | 14,110.00 | 14,804 |
| Oct 29, 2024 | 14,880.00 | 14,880.00 | 14,310.00 | 14,600.00 | 14,600.00 | 20,232 |
| Oct 28, 2024 | 14,450.00 | 14,990.00 | 14,000.00 | 14,880.00 | 14,880.00 | 20,154 |
| Oct 25, 2024 | 14,330.00 | 14,470.00 | 13,700.00 | 14,450.00 | 14,450.00 | 22,775 |
| Oct 24, 2024 | 14,700.00 | 14,980.00 | 14,160.00 | 14,280.00 | 14,280.00 | 24,903 |
| Oct 23, 2024 | 15,520.00 | 15,600.00 | 14,700.00 | 14,980.00 | 14,980.00 | 22,955 |
| Oct 22, 2024 | 16,210.00 | 16,210.00 | 14,850.00 | 15,180.00 | 15,180.00 | 49,705 |
| Oct 21, 2024 | 15,910.00 | 16,440.00 | 15,910.00 | 16,210.00 | 16,210.00 | 15,333 |
| Oct 18, 2024 | 16,550.00 | 16,550.00 | 15,800.00 | 15,900.00 | 15,900.00 | 19,573 |
| Oct 17, 2024 | 16,800.00 | 16,880.00 | 16,260.00 | 16,260.00 | 16,260.00 | 19,942 |
| Oct 16, 2024 | 17,150.00 | 17,150.00 | 16,670.00 | 16,740.00 | 16,740.00 | 13,363 |
| Oct 15, 2024 | 18,030.00 | 18,290.00 | 17,000.00 | 17,180.00 | 17,180.00 | 39,091 |
| Oct 14, 2024 | 16,720.00 | 17,670.00 | 16,720.00 | 17,620.00 | 17,620.00 | 32,917 |
| Oct 11, 2024 | 16,620.00 | 17,130.00 | 16,620.00 | 16,720.00 | 16,720.00 | 16,272 |
| Oct 10, 2024 | 17,030.00 | 17,270.00 | 16,570.00 | 16,780.00 | 16,780.00 | 17,512 |
| Oct 8, 2024 | 17,600.00 | 17,600.00 | 17,150.00 | 17,160.00 | 17,160.00 | 13,606 |
| Oct 7, 2024 | 16,720.00 | 17,680.00 | 16,720.00 | 17,600.00 | 17,600.00 | 23,776 |
| Oct 4, 2024 | 16,300.00 | 17,170.00 | 16,300.00 | 16,720.00 | 16,720.00 | 9,586 |
| Oct 2, 2024 | 16,600.00 | 17,200.00 | 16,410.00 | 16,680.00 | 16,680.00 | 22,980 |
| Sep 30, 2024 | 17,690.00 | 18,000.00 | 16,620.00 | 17,200.00 | 17,200.00 | 34,576 |
| Sep 27, 2024 | 18,100.00 | 18,100.00 | 17,550.00 | 17,690.00 | 17,690.00 | 28,986 |
| Sep 26, 2024 | 17,070.00 | 17,890.00 | 17,020.00 | 17,870.00 | 17,870.00 | 46,447 |
| Sep 25, 2024 | 17,170.00 | 17,500.00 | 16,880.00 | 17,070.00 | 17,070.00 | 27,829 |
| Sep 24, 2024 | 17,100.00 | 17,300.00 | 16,830.00 | 16,970.00 | 16,970.00 | 25,423 |
| Sep 23, 2024 | 18,000.00 | 18,000.00 | 17,120.00 | 17,120.00 | 17,120.00 | 46,983 |
| Sep 20, 2024 | 17,500.00 | 17,610.00 | 16,820.00 | 16,900.00 | 16,900.00 | 29,849 |
| Sep 19, 2024 | 17,120.00 | 17,230.00 | 16,700.00 | 17,000.00 | 17,000.00 | 32,191 |
| Sep 13, 2024 | 18,380.00 | 18,480.00 | 16,980.00 | 17,090.00 | 17,090.00 | 67,661 |
| Sep 12, 2024 | 17,730.00 | 18,500.00 | 17,300.00 | 18,380.00 | 18,380.00 | 83,993 |
| Sep 11, 2024 | 16,320.00 | 18,440.00 | 16,320.00 | 17,450.00 | 17,450.00 | 118,208 |
| Sep 10, 2024 | 16,650.00 | 16,840.00 | 16,160.00 | 16,160.00 | 16,160.00 | 33,747 |
| Sep 9, 2024 | 16,020.00 | 16,920.00 | 15,600.00 | 16,630.00 | 16,630.00 | 61,681 |
| Sep 6, 2024 | 20,500.00 | 20,500.00 | 16,500.00 | 16,920.00 | 16,920.00 | 323,959 |
| Sep 5, 2024 | 23,350.00 | 23,550.00 | 19,120.00 | 20,050.00 | 20,050.00 | 269,673 |
| Sep 4, 2024 | 21,800.00 | 23,850.00 | 21,200.00 | 23,350.00 | 23,350.00 | 186,800 |
| Sep 3, 2024 | 22,950.00 | 23,600.00 | 22,600.00 | 23,000.00 | 23,000.00 | 106,367 |
| Sep 2, 2024 | 22,800.00 | 23,700.00 | 22,050.00 | 23,300.00 | 23,300.00 | 237,453 |
| Aug 30, 2024 | 21,000.00 | 22,350.00 | 20,700.00 | 22,050.00 | 22,050.00 | 150,155 |
| Aug 29, 2024 | 19,890.00 | 21,600.00 | 19,680.00 | 21,450.00 | 21,450.00 | 137,713 |
| Aug 28, 2024 | 21,000.00 | 21,750.00 | 20,100.00 | 20,300.00 | 20,300.00 | 89,946 |
| Aug 27, 2024 | 21,000.00 | 21,300.00 | 20,350.00 | 21,100.00 | 21,100.00 | 63,891 |
| Aug 26, 2024 | 22,450.00 | 22,550.00 | 20,550.00 | 21,500.00 | 21,500.00 | 145,093 |
| Aug 23, 2024 | 21,650.00 | 22,300.00 | 20,900.00 | 22,100.00 | 22,100.00 | 136,367 |
| Aug 22, 2024 | 22,600.00 | 24,100.00 | 22,100.00 | 22,250.00 | 22,250.00 | 300,740 |
| Aug 21, 2024 | 21,500.00 | 27,300.00 | 21,250.00 | 23,900.00 | 23,900.00 | 991,787 |
| Aug 20, 2024 | 20,500.00 | 23,850.00 | 20,400.00 | 21,550.00 | 21,550.00 | 586,825 |
| Aug 19, 2024 | 18,900.00 | 20,450.00 | 17,570.00 | 19,780.00 | 19,780.00 | 316,604 |
| Aug 16, 2024 | 15,440.00 | 19,490.00 | 15,250.00 | 19,200.00 | 19,200.00 | 468,841 |
| Aug 14, 2024 | 13,850.00 | 17,450.00 | 13,850.00 | 15,110.00 | 15,110.00 | 444,106 |
| Aug 13, 2024 | 14,210.00 | 14,210.00 | 13,610.00 | 13,710.00 | 13,710.00 | 18,719 |
| Aug 12, 2024 | 13,340.00 | 14,010.00 | 13,340.00 | 13,990.00 | 13,990.00 | 17,111 |
| Aug 9, 2024 | 12,920.00 | 13,480.00 | 12,920.00 | 13,470.00 | 13,470.00 | 17,268 |
| Aug 8, 2024 | 13,250.00 | 13,300.00 | 12,470.00 | 12,880.00 | 12,880.00 | 23,827 |
| Aug 7, 2024 | 12,710.00 | 13,490.00 | 12,710.00 | 13,250.00 | 13,250.00 | 25,140 |
| Aug 6, 2024 | 12,590.00 | 13,650.00 | 12,590.00 | 12,930.00 | 12,930.00 | 55,152 |
| Aug 5, 2024 | 15,400.00 | 15,530.00 | 12,000.00 | 12,600.00 | 12,600.00 | 79,338 |
| Aug 2, 2024 | 17,150.00 | 17,150.00 | 15,650.00 | 15,870.00 | 15,870.00 | 24,036 |
| Aug 1, 2024 | 16,590.00 | 17,420.00 | 16,590.00 | 17,200.00 | 17,200.00 | 13,746 |
| Jul 31, 2024 | 16,650.00 | 16,730.00 | 16,300.00 | 16,730.00 | 16,730.00 | 9,635 |
| Jul 30, 2024 | 17,130.00 | 17,300.00 | 16,540.00 | 16,650.00 | 16,650.00 | 17,867 |
| Jul 29, 2024 | 16,800.00 | 17,330.00 | 16,710.00 | 17,280.00 | 17,280.00 | 16,764 |
| Jul 26, 2024 | 16,930.00 | 17,730.00 | 16,420.00 | 16,900.00 | 16,900.00 | 15,877 |
| Jul 25, 2024 | 17,100.00 | 17,490.00 | 16,600.00 | 17,100.00 | 17,100.00 | 25,519 |
| Jul 24, 2024 | 18,070.00 | 18,070.00 | 17,560.00 | 17,600.00 | 17,600.00 | 15,102 |
| Jul 23, 2024 | 18,290.00 | 18,610.00 | 18,000.00 | 18,010.00 | 18,010.00 | 15,075 |
| Jul 22, 2024 | 19,300.00 | 19,630.00 | 18,200.00 | 18,280.00 | 18,280.00 | 24,115 |
| Jul 19, 2024 | 19,090.00 | 19,550.00 | 19,090.00 | 19,300.00 | 19,300.00 | 7,163 |
| Jul 18, 2024 | 20,000.00 | 20,000.00 | 19,060.00 | 19,550.00 | 19,550.00 | 20,024 |
| Jul 17, 2024 | 19,940.00 | 20,250.00 | 19,700.00 | 19,840.00 | 19,840.00 | 14,620 |
| Jul 16, 2024 | 19,800.00 | 20,800.00 | 19,800.00 | 19,990.00 | 19,990.00 | 16,699 |
| Jul 15, 2024 | 20,500.00 | 20,500.00 | 19,960.00 | 20,250.00 | 20,250.00 | 13,334 |
| Jul 12, 2024 | 20,800.00 | 21,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | 46,038 |
| Jul 11, 2024 | 20,200.00 | 20,750.00 | 20,000.00 | 20,300.00 | 20,300.00 | 20,306 |
| Jul 10, 2024 | 19,780.00 | 20,600.00 | 19,390.00 | 20,200.00 | 20,200.00 | 28,435 |
| Jul 9, 2024 | 20,100.00 | 20,100.00 | 19,380.00 | 19,780.00 | 19,780.00 | 17,043 |
| Jul 8, 2024 | 19,130.00 | 20,050.00 | 19,130.00 | 19,990.00 | 19,990.00 | 31,003 |
| Jul 5, 2024 | 18,920.00 | 20,100.00 | 18,920.00 | 19,130.00 | 19,130.00 | 33,245 |
| Jul 4, 2024 | 19,180.00 | 19,490.00 | 18,640.00 | 18,890.00 | 18,890.00 | 31,817 |
| Jul 3, 2024 | 19,390.00 | 19,680.00 | 18,560.00 | 19,180.00 | 19,180.00 | 29,509 |
| Jul 2, 2024 | 20,550.00 | 20,550.00 | 19,200.00 | 19,390.00 | 19,390.00 | 34,143 |
| Jul 1, 2024 | 20,000.00 | 20,650.00 | 20,000.00 | 20,550.00 | 20,550.00 | 11,730 |
| Jun 28, 2024 | 19,800.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 17,213 |
| Jun 27, 2024 | 20,250.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 15,515 |
| Jun 26, 2024 | 20,800.00 | 20,950.00 | 20,300.00 | 20,350.00 | 20,350.00 | 12,970 |
| Jun 25, 2024 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 19,687 |
| Jun 24, 2024 | 21,200.00 | 21,250.00 | 20,300.00 | 20,450.00 | 20,450.00 | 22,581 |
| Jun 21, 2024 | 21,900.00 | 21,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | 28,003 |
| Jun 20, 2024 | 21,950.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | 17,384 |
| Jun 19, 2024 | 22,200.00 | 22,450.00 | 21,800.00 | 22,150.00 | 22,150.00 | 22,560 |
| Jun 18, 2024 | 23,500.00 | 23,500.00 | 22,350.00 | 22,550.00 | 22,550.00 | 18,806 |
| Jun 17, 2024 | 23,700.00 | 24,500.00 | 23,250.00 | 23,500.00 | 23,500.00 | 18,217 |
| Jun 14, 2024 | 23,800.00 | 24,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | 26,707 |
| Jun 13, 2024 | 24,750.00 | 24,750.00 | 23,800.00 | 23,800.00 | 23,800.00 | 26,339 |
| Jun 12, 2024 | 23,850.00 | 26,200.00 | 23,700.00 | 24,550.00 | 24,550.00 | 92,231 |
| Jun 11, 2024 | 23,650.00 | 24,050.00 | 23,250.00 | 23,850.00 | 23,850.00 | 33,257 |
| Jun 10, 2024 | 22,800.00 | 23,800.00 | 22,550.00 | 23,650.00 | 23,650.00 | 41,843 |
| Jun 7, 2024 | 22,150.00 | 22,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 16,491 |
| Jun 5, 2024 | 21,900.00 | 22,200.00 | 21,550.00 | 22,150.00 | 22,150.00 | 18,098 |
| Jun 4, 2024 | 22,000.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,900.00 | 20,934 |
| Jun 3, 2024 | 21,600.00 | 22,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | 16,197 |
| May 31, 2024 | 22,150.00 | 22,300.00 | 21,500.00 | 21,800.00 | 21,800.00 | 20,107 |
| May 30, 2024 | 22,500.00 | 22,600.00 | 21,600.00 | 22,150.00 | 22,150.00 | 27,622 |
| May 29, 2024 | 23,200.00 | 23,300.00 | 22,400.00 | 22,500.00 | 22,500.00 | 25,546 |
| May 28, 2024 | 24,000.00 | 24,350.00 | 23,250.00 | 23,500.00 | 23,500.00 | 36,405 |
| May 27, 2024 | 23,250.00 | 23,250.00 | 22,000.00 | 23,250.00 | 23,250.00 | 56,228 |
| May 24, 2024 | 23,850.00 | 24,300.00 | 23,250.00 | 23,300.00 | 23,300.00 | 38,850 |
| May 23, 2024 | 24,600.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | 33,822 |
| May 22, 2024 | 25,350.00 | 26,000.00 | 24,750.00 | 25,050.00 | 25,050.00 | 32,463 |
| May 21, 2024 | 26,100.00 | 26,100.00 | 25,300.00 | 25,350.00 | 25,350.00 | 21,545 |
| May 20, 2024 | 26,150.00 | 26,700.00 | 25,700.00 | 26,100.00 | 26,100.00 | 19,547 |
| May 17, 2024 | 26,900.00 | 26,900.00 | 26,000.00 | 26,450.00 | 26,450.00 | 31,002 |
| May 16, 2024 | 27,050.00 | 27,350.00 | 26,950.00 | 27,150.00 | 27,150.00 | 15,596 |
| May 14, 2024 | 27,050.00 | 27,400.00 | 26,650.00 | 27,250.00 | 27,250.00 | 12,277 |
| May 13, 2024 | 27,900.00 | 28,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | 23,993 |
| May 10, 2024 | 27,350.00 | 28,650.00 | 27,100.00 | 27,750.00 | 27,750.00 | 75,298 |
| May 9, 2024 | 26,850.00 | 27,050.00 | 26,250.00 | 26,750.00 | 26,750.00 | 17,511 |
| May 8, 2024 | 26,250.00 | 26,900.00 | 26,250.00 | 26,900.00 | 26,900.00 | 15,094 |
| May 7, 2024 | 27,250.00 | 27,350.00 | 26,250.00 | 26,250.00 | 26,250.00 | 34,250 |
| May 3, 2024 | 26,850.00 | 27,550.00 | 26,750.00 | 27,150.00 | 27,150.00 | 20,168 |
| May 2, 2024 | 26,900.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | 13,893 |