KOSDAQ - Delayed Quote KRW
LS Materials (417200.KQ)
11,280.00
+130.00
+(1.17%)
At close: May 2 at 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 | 11,150.00 | 11,280.00 | 10,920.00 | 11,280.00 | 11,280.00 | 135,477 |
| Apr 30, 2025 | 11,340.00 | 11,480.00 | 11,020.00 | 11,150.00 | 11,150.00 | 246,655 |
| Apr 29, 2025 | 11,000.00 | 11,370.00 | 11,000.00 | 11,300.00 | 11,300.00 | 236,846 |
| Apr 28, 2025 | 11,190.00 | 11,360.00 | 10,910.00 | 10,940.00 | 10,940.00 | 242,411 |
| Apr 25, 2025 | 10,840.00 | 11,390.00 | 10,810.00 | 11,080.00 | 11,080.00 | 366,271 |
| Apr 24, 2025 | 10,920.00 | 10,920.00 | 10,570.00 | 10,810.00 | 10,810.00 | 246,207 |
| Apr 23, 2025 | 10,660.00 | 10,740.00 | 10,570.00 | 10,710.00 | 10,710.00 | 205,475 |
| Apr 22, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,290.00 | 10,290.00 | 162,883 |
| Apr 21, 2025 | 10,340.00 | 10,650.00 | 10,230.00 | 10,360.00 | 10,360.00 | 143,323 |
| Apr 18, 2025 | 10,400.00 | 10,480.00 | 10,200.00 | 10,430.00 | 10,430.00 | 109,632 |
| Apr 17, 2025 | 10,170.00 | 10,510.00 | 10,120.00 | 10,510.00 | 10,510.00 | 111,449 |
| Apr 16, 2025 | 10,530.00 | 10,620.00 | 10,120.00 | 10,170.00 | 10,170.00 | 159,269 |
| Apr 15, 2025 | 10,500.00 | 10,710.00 | 10,370.00 | 10,630.00 | 10,630.00 | 145,528 |
| Apr 14, 2025 | 10,400.00 | 10,510.00 | 10,280.00 | 10,440.00 | 10,440.00 | 130,157 |
| Apr 11, 2025 | 9,960.00 | 10,270.00 | 9,850.00 | 10,250.00 | 10,250.00 | 158,672 |
| Apr 10, 2025 | 9,880.00 | 10,130.00 | 9,770.00 | 10,130.00 | 10,130.00 | 215,018 |
| Apr 9, 2025 | 9,530.00 | 9,840.00 | 9,050.00 | 9,210.00 | 9,210.00 | 238,925 |
| Apr 8, 2025 | 9,990.00 | 10,100.00 | 9,680.00 | 9,710.00 | 9,710.00 | 220,161 |
| Apr 7, 2025 | 10,110.00 | 10,170.00 | 9,840.00 | 9,850.00 | 9,850.00 | 342,679 |
| Apr 4, 2025 | 9,970.00 | 10,620.00 | 9,970.00 | 10,500.00 | 10,500.00 | 247,791 |
| Apr 3, 2025 | 10,240.00 | 10,500.00 | 10,180.00 | 10,280.00 | 10,280.00 | 189,206 |
| Apr 2, 2025 | 10,950.00 | 11,000.00 | 10,560.00 | 10,630.00 | 10,630.00 | 203,969 |
| Apr 1, 2025 | 10,640.00 | 11,090.00 | 10,640.00 | 10,930.00 | 10,930.00 | 214,798 |
| Mar 31, 2025 | 10,860.00 | 10,970.00 | 10,610.00 | 10,640.00 | 10,640.00 | 253,179 |
| Mar 28, 2025 | 11,540.00 | 11,590.00 | 11,110.00 | 11,120.00 | 11,120.00 | 184,266 |
| Mar 27, 2025 | 11,900.00 | 11,900.00 | 11,480.00 | 11,490.00 | 11,490.00 | 160,113 |
| Mar 26, 2025 | 12,000.00 | 12,050.00 | 11,830.00 | 11,950.00 | 11,950.00 | 125,841 |
| Mar 25, 2025 | 12,150.00 | 12,340.00 | 11,820.00 | 11,820.00 | 11,820.00 | 246,361 |
| Mar 24, 2025 | 12,380.00 | 12,530.00 | 12,010.00 | 12,030.00 | 12,030.00 | 182,919 |
| Mar 21, 2025 | 12,820.00 | 12,840.00 | 12,360.00 | 12,370.00 | 12,370.00 | 397,187 |
| Mar 20, 2025 | 12,910.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,800.00 | 483,958 |
| Mar 19, 2025 | 12,980.00 | 13,060.00 | 12,560.00 | 12,820.00 | 12,820.00 | 547,714 |
| Mar 18, 2025 | 12,700.00 | 13,400.00 | 12,540.00 | 12,940.00 | 12,940.00 | 1,448,288 |
| Mar 17, 2025 | 12,250.00 | 13,180.00 | 12,090.00 | 12,610.00 | 12,610.00 | 2,608,416 |
| Mar 14, 2025 | 10,960.00 | 12,480.00 | 10,930.00 | 11,920.00 | 11,920.00 | 2,822,696 |
| Mar 13, 2025 | 10,880.00 | 11,360.00 | 10,880.00 | 10,960.00 | 10,960.00 | 453,277 |
| Mar 12, 2025 | 10,850.00 | 11,040.00 | 10,770.00 | 10,870.00 | 10,870.00 | 161,049 |
| Mar 11, 2025 | 10,960.00 | 11,070.00 | 10,600.00 | 10,850.00 | 10,850.00 | 325,720 |
| Mar 10, 2025 | 11,020.00 | 11,380.00 | 11,000.00 | 11,240.00 | 11,240.00 | 222,048 |
| Mar 7, 2025 | 11,020.00 | 11,300.00 | 11,020.00 | 11,090.00 | 11,090.00 | 189,503 |
| Mar 6, 2025 | 11,400.00 | 11,630.00 | 11,190.00 | 11,190.00 | 11,190.00 | 235,316 |
| Mar 5, 2025 | 11,250.00 | 11,490.00 | 11,230.00 | 11,440.00 | 11,440.00 | 222,150 |
| Mar 4, 2025 | 10,960.00 | 11,270.00 | 10,950.00 | 11,170.00 | 11,170.00 | 212,562 |
| Feb 28, 2025 | 11,800.00 | 11,800.00 | 11,330.00 | 11,340.00 | 11,340.00 | 568,172 |
| Feb 27, 2025 | 12,260.00 | 12,260.00 | 11,910.00 | 11,960.00 | 11,960.00 | 440,605 |
| Feb 26, 2025 | 12,120.00 | 12,310.00 | 12,110.00 | 12,260.00 | 12,260.00 | 295,989 |
| Feb 25, 2025 | 12,500.00 | 12,500.00 | 12,120.00 | 12,230.00 | 12,230.00 | 597,358 |
| Feb 24, 2025 | 12,770.00 | 12,770.00 | 12,290.00 | 12,690.00 | 12,690.00 | 454,200 |
| Feb 21, 2025 | 12,870.00 | 12,950.00 | 12,700.00 | 12,780.00 | 12,780.00 | 452,314 |
| Feb 20, 2025 | 13,140.00 | 13,360.00 | 12,910.00 | 12,910.00 | 12,910.00 | 637,979 |
| Feb 19, 2025 | 13,730.00 | 13,790.00 | 13,070.00 | 13,130.00 | 13,130.00 | 1,717,333 |
| Feb 18, 2025 | 12,980.00 | 13,240.00 | 12,760.00 | 13,120.00 | 13,120.00 | 811,010 |
| Feb 17, 2025 | 12,750.00 | 13,050.00 | 12,630.00 | 12,930.00 | 12,930.00 | 550,289 |
| Feb 14, 2025 | 13,110.00 | 13,110.00 | 12,720.00 | 12,750.00 | 12,750.00 | 454,393 |
| Feb 13, 2025 | 13,180.00 | 13,260.00 | 12,900.00 | 13,010.00 | 13,010.00 | 763,285 |
| Feb 12, 2025 | 12,700.00 | 13,470.00 | 12,520.00 | 12,870.00 | 12,870.00 | 4,519,139 |
| Feb 11, 2025 | 12,880.00 | 13,150.00 | 12,650.00 | 12,790.00 | 12,790.00 | 243,854 |
| Feb 10, 2025 | 12,690.00 | 12,920.00 | 12,270.00 | 12,880.00 | 12,880.00 | 332,007 |
| Feb 7, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 301,392 |
| Feb 6, 2025 | 13,240.00 | 13,280.00 | 12,830.00 | 12,950.00 | 12,950.00 | 398,135 |
| Feb 5, 2025 | 13,250.00 | 13,460.00 | 13,100.00 | 13,230.00 | 13,230.00 | 329,994 |
| Feb 4, 2025 | 12,700.00 | 14,470.00 | 12,500.00 | 13,250.00 | 13,250.00 | 1,842,606 |
| Feb 3, 2025 | 13,070.00 | 13,190.00 | 12,410.00 | 12,450.00 | 12,450.00 | 486,284 |
| Jan 31, 2025 | 13,700.00 | 13,850.00 | 13,140.00 | 13,250.00 | 13,250.00 | 419,373 |
| Jan 24, 2025 | 13,890.00 | 14,320.00 | 13,600.00 | 13,660.00 | 13,660.00 | 832,140 |
| Jan 23, 2025 | 14,400.00 | 14,750.00 | 13,580.00 | 13,670.00 | 13,670.00 | 1,126,366 |
| Jan 22, 2025 | 14,890.00 | 15,480.00 | 14,590.00 | 14,650.00 | 14,650.00 | 1,406,532 |
| Jan 21, 2025 | 14,700.00 | 15,190.00 | 14,400.00 | 14,810.00 | 14,810.00 | 1,382,878 |
| Jan 20, 2025 | 15,150.00 | 15,920.00 | 14,750.00 | 14,770.00 | 14,770.00 | 4,794,550 |
| Jan 17, 2025 | 12,500.00 | 16,000.00 | 12,460.00 | 14,810.00 | 14,810.00 | 9,972,482 |
| Jan 16, 2025 | 12,260.00 | 12,480.00 | 12,260.00 | 12,370.00 | 12,370.00 | 180,469 |
| Jan 15, 2025 | 12,390.00 | 12,520.00 | 12,080.00 | 12,170.00 | 12,170.00 | 180,933 |
| Jan 14, 2025 | 12,190.00 | 12,540.00 | 12,170.00 | 12,390.00 | 12,390.00 | 180,140 |
| Jan 13, 2025 | 12,460.00 | 12,460.00 | 12,100.00 | 12,160.00 | 12,160.00 | 164,389 |
| Jan 10, 2025 | 12,740.00 | 12,890.00 | 12,420.00 | 12,470.00 | 12,470.00 | 244,197 |
| Jan 9, 2025 | 11,990.00 | 12,710.00 | 11,700.00 | 12,650.00 | 12,650.00 | 450,634 |
| Jan 8, 2025 | 11,980.00 | 12,430.00 | 11,940.00 | 12,030.00 | 12,030.00 | 289,509 |
| Jan 7, 2025 | 12,150.00 | 12,370.00 | 11,950.00 | 11,950.00 | 11,950.00 | 301,009 |
| Jan 6, 2025 | 12,310.00 | 12,480.00 | 12,190.00 | 12,220.00 | 12,220.00 | 257,146 |
| Jan 3, 2025 | 11,860.00 | 12,570.00 | 11,850.00 | 12,250.00 | 12,250.00 | 453,199 |
| Jan 2, 2025 | 11,700.00 | 11,920.00 | 11,450.00 | 11,850.00 | 11,850.00 | 200,901 |
| Dec 30, 2024 | 11,150.00 | 12,100.00 | 10,850.00 | 11,780.00 | 11,780.00 | 409,617 |
| Dec 27, 2024 | 10,980.00 | 11,250.00 | 10,750.00 | 11,160.00 | 11,160.00 | 232,990 |
| Dec 26, 2024 | 11,350.00 | 11,350.00 | 10,960.00 | 11,000.00 | 11,000.00 | 179,451 |
| Dec 24, 2024 | 11,240.00 | 11,430.00 | 11,120.00 | 11,240.00 | 11,240.00 | 153,901 |
| Dec 23, 2024 | 11,240.00 | 11,450.00 | 11,000.00 | 11,240.00 | 11,240.00 | 164,930 |
| Dec 20, 2024 | 11,660.00 | 11,750.00 | 10,850.00 | 11,140.00 | 11,140.00 | 267,444 |
| Dec 19, 2024 | 11,510.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,500.00 | 231,033 |
| Dec 18, 2024 | 11,020.00 | 11,840.00 | 10,990.00 | 11,720.00 | 11,720.00 | 455,604 |
| Dec 17, 2024 | 11,180.00 | 11,220.00 | 10,900.00 | 11,100.00 | 11,100.00 | 183,547 |
| Dec 16, 2024 | 11,210.00 | 11,320.00 | 11,090.00 | 11,170.00 | 11,170.00 | 225,683 |
| Dec 13, 2024 | 10,900.00 | 11,170.00 | 10,750.00 | 11,120.00 | 11,120.00 | 309,841 |
| Dec 12, 2024 | 11,210.00 | 11,290.00 | 10,490.00 | 10,780.00 | 10,780.00 | 465,634 |
| Dec 11, 2024 | 10,100.00 | 11,190.00 | 10,100.00 | 11,110.00 | 11,110.00 | 680,201 |
| Dec 10, 2024 | 9,650.00 | 10,130.00 | 9,650.00 | 10,100.00 | 10,100.00 | 333,818 |
| Dec 9, 2024 | 9,910.00 | 10,100.00 | 9,600.00 | 9,700.00 | 9,700.00 | 411,141 |
| Dec 6, 2024 | 10,390.00 | 10,580.00 | 9,870.00 | 10,310.00 | 10,310.00 | 420,009 |
| Dec 5, 2024 | 11,000.00 | 11,060.00 | 10,400.00 | 10,400.00 | 10,400.00 | 323,403 |
| Dec 4, 2024 | 11,020.00 | 11,170.00 | 10,790.00 | 10,990.00 | 10,990.00 | 389,669 |
| Dec 3, 2024 | 11,140.00 | 11,430.00 | 11,130.00 | 11,360.00 | 11,360.00 | 351,118 |
| Dec 2, 2024 | 11,600.00 | 11,890.00 | 11,100.00 | 11,100.00 | 11,100.00 | 362,612 |
| Nov 29, 2024 | 12,020.00 | 12,050.00 | 11,390.00 | 11,490.00 | 11,490.00 | 375,553 |
| Nov 28, 2024 | 12,030.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 166,286 |
| Nov 27, 2024 | 12,330.00 | 12,330.00 | 11,900.00 | 11,930.00 | 11,930.00 | 178,039 |
| Nov 26, 2024 | 12,400.00 | 12,420.00 | 12,040.00 | 12,190.00 | 12,190.00 | 247,375 |
| Nov 25, 2024 | 11,860.00 | 12,560.00 | 11,860.00 | 12,450.00 | 12,450.00 | 504,833 |
| Nov 22, 2024 | 11,970.00 | 12,330.00 | 11,860.00 | 11,860.00 | 11,860.00 | 298,702 |
| Nov 21, 2024 | 11,930.00 | 12,220.00 | 11,870.00 | 11,970.00 | 11,970.00 | 189,744 |
| Nov 20, 2024 | 12,220.00 | 12,340.00 | 12,040.00 | 12,080.00 | 12,080.00 | 200,725 |
| Nov 19, 2024 | 12,410.00 | 12,410.00 | 12,100.00 | 12,350.00 | 12,350.00 | 192,607 |
| Nov 18, 2024 | 12,190.00 | 12,530.00 | 12,080.00 | 12,170.00 | 12,170.00 | 323,906 |
| Nov 15, 2024 | 12,160.00 | 12,300.00 | 11,500.00 | 12,170.00 | 12,170.00 | 493,124 |
| Nov 14, 2024 | 12,690.00 | 13,000.00 | 12,460.00 | 12,460.00 | 12,460.00 | 248,873 |
| Nov 13, 2024 | 13,100.00 | 13,390.00 | 12,680.00 | 12,700.00 | 12,700.00 | 396,256 |
| Nov 12, 2024 | 13,800.00 | 13,950.00 | 13,130.00 | 13,450.00 | 13,450.00 | 368,631 |
| Nov 11, 2024 | 14,720.00 | 14,940.00 | 13,780.00 | 13,840.00 | 13,840.00 | 417,795 |
| Nov 8, 2024 | 15,010.00 | 15,350.00 | 14,710.00 | 14,710.00 | 14,710.00 | 305,902 |
| Nov 7, 2024 | 15,420.00 | 15,850.00 | 14,710.00 | 14,870.00 | 14,870.00 | 401,732 |
| Nov 6, 2024 | 16,460.00 | 16,760.00 | 15,400.00 | 15,410.00 | 15,410.00 | 405,100 |
| Nov 5, 2024 | 15,490.00 | 16,320.00 | 15,230.00 | 16,230.00 | 16,230.00 | 398,712 |
| Nov 4, 2024 | 15,090.00 | 15,590.00 | 14,960.00 | 15,550.00 | 15,550.00 | 193,763 |
| Nov 1, 2024 | 15,210.00 | 15,360.00 | 15,030.00 | 15,080.00 | 15,080.00 | 136,297 |
| Oct 31, 2024 | 15,130.00 | 15,510.00 | 14,730.00 | 15,510.00 | 15,510.00 | 263,484 |
| Oct 30, 2024 | 15,740.00 | 15,750.00 | 15,190.00 | 15,190.00 | 15,190.00 | 159,746 |
| Oct 29, 2024 | 15,530.00 | 15,740.00 | 15,100.00 | 15,740.00 | 15,740.00 | 189,512 |
| Oct 28, 2024 | 15,110.00 | 15,550.00 | 15,110.00 | 15,500.00 | 15,500.00 | 177,907 |
| Oct 25, 2024 | 15,600.00 | 15,800.00 | 15,070.00 | 15,200.00 | 15,200.00 | 190,181 |
| Oct 24, 2024 | 15,840.00 | 15,840.00 | 15,200.00 | 15,300.00 | 15,300.00 | 183,128 |
| Oct 23, 2024 | 15,790.00 | 15,880.00 | 15,170.00 | 15,860.00 | 15,860.00 | 238,478 |
| Oct 22, 2024 | 16,210.00 | 16,400.00 | 15,550.00 | 15,860.00 | 15,860.00 | 259,272 |
| Oct 21, 2024 | 16,280.00 | 16,680.00 | 16,200.00 | 16,370.00 | 16,370.00 | 96,053 |
| Oct 18, 2024 | 16,900.00 | 17,000.00 | 16,250.00 | 16,260.00 | 16,260.00 | 209,694 |
| Oct 17, 2024 | 16,960.00 | 17,110.00 | 16,660.00 | 16,900.00 | 16,900.00 | 122,988 |
| Oct 16, 2024 | 17,210.00 | 17,210.00 | 16,650.00 | 16,950.00 | 16,950.00 | 160,785 |
| Oct 15, 2024 | 17,590.00 | 17,790.00 | 17,270.00 | 17,310.00 | 17,310.00 | 137,676 |
| Oct 14, 2024 | 17,490.00 | 17,750.00 | 16,500.00 | 17,590.00 | 17,590.00 | 161,936 |
| Oct 11, 2024 | 18,110.00 | 18,230.00 | 17,500.00 | 17,500.00 | 17,500.00 | 237,513 |
| Oct 10, 2024 | 18,510.00 | 18,950.00 | 18,050.00 | 18,050.00 | 18,050.00 | 225,288 |
| Oct 8, 2024 | 18,630.00 | 18,650.00 | 18,170.00 | 18,460.00 | 18,460.00 | 192,938 |
| Oct 7, 2024 | 18,280.00 | 18,770.00 | 18,100.00 | 18,690.00 | 18,690.00 | 238,771 |
| Oct 4, 2024 | 18,330.00 | 18,650.00 | 18,160.00 | 18,270.00 | 18,270.00 | 150,025 |
| Oct 2, 2024 | 18,000.00 | 18,750.00 | 18,000.00 | 18,350.00 | 18,350.00 | 202,379 |
| Sep 30, 2024 | 18,870.00 | 19,140.00 | 18,310.00 | 18,450.00 | 18,450.00 | 338,002 |
| Sep 27, 2024 | 18,900.00 | 19,240.00 | 18,560.00 | 18,560.00 | 18,560.00 | 2,591,153 |
| Sep 26, 2024 | 18,440.00 | 18,930.00 | 18,430.00 | 18,900.00 | 18,900.00 | 249,988 |
| Sep 25, 2024 | 18,690.00 | 18,930.00 | 18,350.00 | 18,400.00 | 18,400.00 | 410,683 |
| Sep 24, 2024 | 17,750.00 | 18,700.00 | 17,740.00 | 18,380.00 | 18,380.00 | 347,851 |
| Sep 23, 2024 | 17,860.00 | 17,960.00 | 17,470.00 | 17,700.00 | 17,700.00 | 248,247 |
| Sep 20, 2024 | 17,570.00 | 17,750.00 | 17,320.00 | 17,580.00 | 17,580.00 | 877,746 |
| Sep 19, 2024 | 17,320.00 | 17,570.00 | 17,220.00 | 17,280.00 | 17,280.00 | 164,098 |
| Sep 13, 2024 | 17,300.00 | 17,330.00 | 17,050.00 | 17,240.00 | 17,240.00 | 140,105 |
| Sep 12, 2024 | 16,990.00 | 17,330.00 | 16,850.00 | 17,220.00 | 17,220.00 | 259,640 |
| Sep 11, 2024 | 16,440.00 | 16,890.00 | 16,440.00 | 16,590.00 | 16,590.00 | 144,734 |
| Sep 10, 2024 | 16,750.00 | 17,190.00 | 16,400.00 | 16,430.00 | 16,430.00 | 183,414 |
| Sep 9, 2024 | 16,100.00 | 17,060.00 | 16,020.00 | 16,920.00 | 16,920.00 | 177,514 |
| Sep 6, 2024 | 17,400.00 | 17,600.00 | 16,660.00 | 16,660.00 | 16,660.00 | 329,090 |
| Sep 5, 2024 | 17,470.00 | 18,400.00 | 17,340.00 | 17,550.00 | 17,550.00 | 350,993 |
| Sep 4, 2024 | 17,640.00 | 18,050.00 | 17,300.00 | 17,380.00 | 17,380.00 | 352,574 |
| Sep 3, 2024 | 18,610.00 | 19,150.00 | 18,100.00 | 18,280.00 | 18,280.00 | 523,430 |
| Sep 2, 2024 | 17,600.00 | 20,050.00 | 17,510.00 | 18,500.00 | 18,500.00 | 2,214,873 |
| Aug 30, 2024 | 17,480.00 | 17,920.00 | 17,380.00 | 17,560.00 | 17,560.00 | 245,805 |
| Aug 29, 2024 | 17,300.00 | 17,750.00 | 17,200.00 | 17,480.00 | 17,480.00 | 188,006 |
| Aug 28, 2024 | 17,620.00 | 18,200.00 | 17,600.00 | 17,660.00 | 17,660.00 | 233,715 |
| Aug 27, 2024 | 17,870.00 | 17,950.00 | 17,380.00 | 17,800.00 | 17,800.00 | 185,054 |
| Aug 26, 2024 | 17,670.00 | 18,340.00 | 17,550.00 | 17,990.00 | 17,990.00 | 355,247 |
| Aug 23, 2024 | 17,480.00 | 17,640.00 | 17,150.00 | 17,500.00 | 17,500.00 | 173,571 |
| Aug 22, 2024 | 18,000.00 | 18,500.00 | 17,600.00 | 17,690.00 | 17,690.00 | 205,131 |
| Aug 21, 2024 | 18,000.00 | 18,500.00 | 17,620.00 | 18,030.00 | 18,030.00 | 276,717 |
| Aug 20, 2024 | 17,130.00 | 18,600.00 | 17,130.00 | 18,130.00 | 18,130.00 | 782,344 |
| Aug 19, 2024 | 17,230.00 | 17,550.00 | 16,960.00 | 17,120.00 | 17,120.00 | 209,834 |
| Aug 16, 2024 | 17,550.00 | 17,580.00 | 17,150.00 | 17,230.00 | 17,230.00 | 260,405 |
| Aug 14, 2024 | 16,800.00 | 17,540.00 | 16,750.00 | 17,080.00 | 17,080.00 | 437,052 |
| Aug 13, 2024 | 16,530.00 | 16,700.00 | 16,000.00 | 16,420.00 | 16,420.00 | 215,978 |
| Aug 12, 2024 | 16,300.00 | 16,570.00 | 16,200.00 | 16,530.00 | 16,530.00 | 264,555 |
| Aug 9, 2024 | 15,510.00 | 16,450.00 | 15,510.00 | 16,300.00 | 16,300.00 | 556,726 |
| Aug 8, 2024 | 15,420.00 | 15,530.00 | 15,090.00 | 15,200.00 | 15,200.00 | 317,809 |
| Aug 7, 2024 | 16,060.00 | 16,250.00 | 15,770.00 | 15,800.00 | 15,800.00 | 376,254 |
| Aug 6, 2024 | 14,880.00 | 16,560.00 | 14,880.00 | 16,250.00 | 16,250.00 | 770,237 |
| Aug 5, 2024 | 17,170.00 | 17,300.00 | 14,040.00 | 14,880.00 | 14,880.00 | 959,731 |
| Aug 2, 2024 | 18,900.00 | 18,900.00 | 17,560.00 | 17,570.00 | 17,570.00 | 631,511 |
| Aug 1, 2024 | 18,720.00 | 19,270.00 | 18,610.00 | 18,980.00 | 18,980.00 | 290,295 |
| Jul 31, 2024 | 19,030.00 | 19,080.00 | 18,350.00 | 18,670.00 | 18,670.00 | 436,048 |
| Jul 30, 2024 | 19,430.00 | 19,540.00 | 19,000.00 | 19,030.00 | 19,030.00 | 308,701 |
| Jul 29, 2024 | 19,000.00 | 19,630.00 | 19,000.00 | 19,440.00 | 19,440.00 | 315,451 |
| Jul 26, 2024 | 19,100.00 | 19,560.00 | 19,010.00 | 19,010.00 | 19,010.00 | 370,393 |
| Jul 25, 2024 | 19,410.00 | 19,670.00 | 19,190.00 | 19,300.00 | 19,300.00 | 560,904 |
| Jul 24, 2024 | 20,150.00 | 20,600.00 | 19,950.00 | 20,000.00 | 20,000.00 | 352,593 |
| Jul 23, 2024 | 20,850.00 | 21,300.00 | 20,150.00 | 20,350.00 | 20,350.00 | 469,689 |
| Jul 22, 2024 | 21,950.00 | 22,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | 572,733 |
| Jul 19, 2024 | 22,250.00 | 22,450.00 | 22,000.00 | 22,200.00 | 22,200.00 | 297,310 |
| Jul 18, 2024 | 22,800.00 | 22,900.00 | 22,150.00 | 22,500.00 | 22,500.00 | 601,278 |
| Jul 17, 2024 | 23,300.00 | 23,650.00 | 23,100.00 | 23,200.00 | 23,200.00 | 380,362 |
| Jul 16, 2024 | 24,250.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,400.00 | 515,294 |
| Jul 15, 2024 | 23,850.00 | 24,700.00 | 23,750.00 | 24,150.00 | 24,150.00 | 596,707 |
| Jul 12, 2024 | 23,850.00 | 24,350.00 | 23,800.00 | 23,850.00 | 23,850.00 | 372,585 |
| Jul 11, 2024 | 24,350.00 | 24,550.00 | 24,050.00 | 24,100.00 | 24,100.00 | 515,580 |
| Jul 10, 2024 | 23,550.00 | 25,150.00 | 23,300.00 | 24,100.00 | 24,100.00 | 1,523,306 |
| Jul 9, 2024 | 23,600.00 | 23,900.00 | 23,350.00 | 23,550.00 | 23,550.00 | 410,220 |
| Jul 8, 2024 | 23,300.00 | 23,650.00 | 23,200.00 | 23,550.00 | 23,550.00 | 296,112 |
| Jul 5, 2024 | 23,300.00 | 23,550.00 | 23,100.00 | 23,400.00 | 23,400.00 | 328,896 |
| Jul 4, 2024 | 24,000.00 | 24,200.00 | 23,300.00 | 23,450.00 | 23,450.00 | 557,011 |
| Jul 3, 2024 | 23,500.00 | 24,500.00 | 23,400.00 | 23,900.00 | 23,900.00 | 669,473 |
| Jul 2, 2024 | 24,100.00 | 24,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | 363,648 |
| Jul 1, 2024 | 23,550.00 | 24,150.00 | 23,350.00 | 24,100.00 | 24,100.00 | 404,889 |
| Jun 28, 2024 | 23,250.00 | 24,150.00 | 23,250.00 | 23,650.00 | 23,650.00 | 445,276 |
| Jun 27, 2024 | 23,300.00 | 23,950.00 | 23,250.00 | 23,250.00 | 23,250.00 | 405,438 |
| Jun 26, 2024 | 24,000.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 446,708 |
| Jun 25, 2024 | 24,100.00 | 24,150.00 | 23,550.00 | 23,850.00 | 23,850.00 | 435,357 |
| Jun 24, 2024 | 24,750.00 | 24,850.00 | 23,800.00 | 23,850.00 | 23,850.00 | 858,028 |
| Jun 21, 2024 | 24,700.00 | 25,050.00 | 24,500.00 | 24,900.00 | 24,900.00 | 582,641 |
| Jun 20, 2024 | 25,350.00 | 25,450.00 | 24,750.00 | 24,900.00 | 24,900.00 | 634,955 |
| Jun 19, 2024 | 24,650.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 938,017 |
| Jun 18, 2024 | 25,350.00 | 25,550.00 | 24,600.00 | 24,650.00 | 24,650.00 | 1,401,835 |
| Jun 17, 2024 | 25,850.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,650.00 | 1,095,154 |
| Jun 14, 2024 | 26,950.00 | 27,250.00 | 24,700.00 | 25,600.00 | 25,600.00 | 7,144,723 |
| Jun 13, 2024 | 28,200.00 | 28,950.00 | 27,800.00 | 28,300.00 | 28,300.00 | 2,805,882 |
| Jun 12, 2024 | 28,500.00 | 29,400.00 | 27,550.00 | 28,150.00 | 28,150.00 | 3,026,902 |
| Jun 11, 2024 | 31,150.00 | 31,150.00 | 29,050.00 | 29,100.00 | 29,100.00 | 3,279,243 |
| Jun 10, 2024 | 27,500.00 | 31,950.00 | 27,350.00 | 30,850.00 | 30,850.00 | 13,537,400 |
| Jun 7, 2024 | 26,700.00 | 27,450.00 | 26,250.00 | 26,950.00 | 26,950.00 | 770,644 |
| Jun 5, 2024 | 26,500.00 | 27,700.00 | 26,200.00 | 26,950.00 | 26,950.00 | 983,568 |
| Jun 4, 2024 | 27,450.00 | 28,050.00 | 26,350.00 | 26,500.00 | 26,500.00 | 1,322,440 |
| Jun 3, 2024 | 29,200.00 | 29,500.00 | 27,650.00 | 27,700.00 | 27,700.00 | 1,283,108 |
| May 31, 2024 | 29,200.00 | 29,950.00 | 28,300.00 | 29,400.00 | 29,400.00 | 1,936,089 |
| May 30, 2024 | 28,400.00 | 30,500.00 | 28,350.00 | 28,900.00 | 28,900.00 | 2,750,740 |
| May 29, 2024 | 30,450.00 | 31,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | 1,805,931 |
| May 28, 2024 | 30,300.00 | 30,950.00 | 28,700.00 | 30,950.00 | 30,950.00 | 3,236,470 |
| May 27, 2024 | 29,850.00 | 31,050.00 | 29,550.00 | 30,450.00 | 30,450.00 | 2,986,370 |
| May 24, 2024 | 30,800.00 | 31,550.00 | 29,350.00 | 30,550.00 | 30,550.00 | 7,206,775 |
| May 23, 2024 | 29,250.00 | 30,700.00 | 28,200.00 | 30,050.00 | 30,050.00 | 15,528,100 |
| May 22, 2024 | 25,100.00 | 27,700.00 | 24,850.00 | 25,900.00 | 25,900.00 | 4,928,925 |
| May 21, 2024 | 26,350.00 | 26,350.00 | 24,900.00 | 24,950.00 | 24,950.00 | 747,740 |
| May 20, 2024 | 25,200.00 | 26,150.00 | 24,350.00 | 26,150.00 | 26,150.00 | 794,929 |
| May 17, 2024 | 26,450.00 | 26,500.00 | 25,500.00 | 25,750.00 | 25,750.00 | 544,848 |
| May 16, 2024 | 26,100.00 | 26,450.00 | 25,750.00 | 26,350.00 | 26,350.00 | 807,643 |
| May 14, 2024 | 25,450.00 | 26,150.00 | 25,300.00 | 25,950.00 | 25,950.00 | 718,888 |
| May 13, 2024 | 24,550.00 | 25,700.00 | 24,550.00 | 25,250.00 | 25,250.00 | 620,654 |
| May 10, 2024 | 24,800.00 | 25,100.00 | 24,500.00 | 24,550.00 | 24,550.00 | 320,007 |
| May 9, 2024 | 25,250.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,850.00 | 414,507 |
| May 8, 2024 | 26,100.00 | 26,400.00 | 25,200.00 | 25,600.00 | 25,600.00 | 546,606 |
| May 7, 2024 | 26,550.00 | 26,850.00 | 25,800.00 | 25,950.00 | 25,950.00 | 844,000 |
| May 3, 2024 | 26,200.00 | 26,250.00 | 25,500.00 | 26,100.00 | 26,100.00 | 585,183 |
| May 2, 2024 | 25,350.00 | 26,350.00 | 25,200.00 | 25,900.00 | 25,900.00 | 880,502 |