KOSDAQ - Delayed Quote KRW
HASS (450330.KQ)
8,360.00
-190.00
(-2.22%)
At close: 3:30:12 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 30, 2025 | 8,540.00 | 8,680.00 | 8,280.00 | 8,360.00 | 8,360.00 | 44,804 |
| May 29, 2025 | 8,770.00 | 8,770.00 | 8,350.00 | 8,550.00 | 8,550.00 | 66,769 |
| May 28, 2025 | 8,760.00 | 8,860.00 | 8,710.00 | 8,770.00 | 8,770.00 | 22,946 |
| May 27, 2025 | 8,780.00 | 8,900.00 | 8,660.00 | 8,760.00 | 8,760.00 | 29,588 |
| May 26, 2025 | 8,750.00 | 9,140.00 | 8,670.00 | 8,810.00 | 8,810.00 | 56,899 |
| May 23, 2025 | 8,740.00 | 8,880.00 | 8,630.00 | 8,750.00 | 8,750.00 | 42,766 |
| May 22, 2025 | 8,800.00 | 8,890.00 | 8,710.00 | 8,740.00 | 8,740.00 | 29,466 |
| May 21, 2025 | 8,750.00 | 9,040.00 | 8,750.00 | 8,810.00 | 8,810.00 | 30,810 |
| May 20, 2025 | 8,700.00 | 8,940.00 | 8,700.00 | 8,880.00 | 8,880.00 | 35,892 |
| May 19, 2025 | 9,230.00 | 9,230.00 | 8,750.00 | 8,750.00 | 8,750.00 | 78,519 |
| May 16, 2025 | 9,260.00 | 9,300.00 | 9,090.00 | 9,230.00 | 9,230.00 | 56,194 |
| May 15, 2025 | 9,450.00 | 9,530.00 | 9,230.00 | 9,260.00 | 9,260.00 | 60,973 |
| May 14, 2025 | 9,470.00 | 9,590.00 | 9,390.00 | 9,530.00 | 9,530.00 | 97,455 |
| May 13, 2025 | 9,660.00 | 9,800.00 | 9,410.00 | 9,470.00 | 9,470.00 | 132,227 |
| May 12, 2025 | 9,680.00 | 9,860.00 | 9,600.00 | 9,630.00 | 9,630.00 | 173,199 |
| May 9, 2025 | 10,060.00 | 10,060.00 | 9,550.00 | 9,680.00 | 9,680.00 | 259,019 |
| May 8, 2025 | 8,650.00 | 10,400.00 | 8,650.00 | 10,060.00 | 10,060.00 | 2,025,191 |
| May 7, 2025 | 8,520.00 | 8,670.00 | 8,440.00 | 8,600.00 | 8,600.00 | 18,979 |
| May 2, 2025 | 8,550.00 | 8,640.00 | 8,470.00 | 8,520.00 | 8,520.00 | 16,178 |
| Apr 30, 2025 | 8,800.00 | 8,860.00 | 8,540.00 | 8,550.00 | 8,550.00 | 36,425 |
| Apr 29, 2025 | 8,720.00 | 8,940.00 | 8,700.00 | 8,860.00 | 8,860.00 | 19,258 |
| Apr 28, 2025 | 8,880.00 | 8,920.00 | 8,780.00 | 8,800.00 | 8,800.00 | 31,537 |
| Apr 25, 2025 | 9,060.00 | 9,110.00 | 8,830.00 | 8,880.00 | 8,880.00 | 51,113 |
| Apr 24, 2025 | 8,820.00 | 9,170.00 | 8,770.00 | 9,060.00 | 9,060.00 | 116,763 |
| Apr 23, 2025 | 8,660.00 | 8,820.00 | 8,660.00 | 8,730.00 | 8,730.00 | 39,667 |
| Apr 22, 2025 | 8,630.00 | 8,670.00 | 8,510.00 | 8,650.00 | 8,650.00 | 23,121 |
| Apr 21, 2025 | 8,680.00 | 8,910.00 | 8,570.00 | 8,700.00 | 8,700.00 | 31,862 |
| Apr 18, 2025 | 8,790.00 | 8,850.00 | 8,560.00 | 8,700.00 | 8,700.00 | 29,576 |
| Apr 17, 2025 | 8,460.00 | 8,810.00 | 8,460.00 | 8,790.00 | 8,790.00 | 44,944 |
| Apr 16, 2025 | 8,510.00 | 8,690.00 | 8,410.00 | 8,560.00 | 8,560.00 | 41,862 |
| Apr 15, 2025 | 8,660.00 | 8,660.00 | 8,350.00 | 8,520.00 | 8,520.00 | 20,180 |
| Apr 14, 2025 | 8,320.00 | 8,660.00 | 8,320.00 | 8,660.00 | 8,660.00 | 49,458 |
| Apr 11, 2025 | 7,760.00 | 8,330.00 | 7,720.00 | 8,300.00 | 8,300.00 | 39,701 |
| Apr 10, 2025 | 7,660.00 | 7,970.00 | 7,600.00 | 7,840.00 | 7,840.00 | 40,291 |
| Apr 9, 2025 | 7,310.00 | 7,570.00 | 7,230.00 | 7,400.00 | 7,400.00 | 29,454 |
| Apr 8, 2025 | 7,550.00 | 7,730.00 | 7,390.00 | 7,480.00 | 7,480.00 | 40,614 |
| Apr 7, 2025 | 8,000.00 | 8,010.00 | 7,480.00 | 7,480.00 | 7,480.00 | 62,299 |
| Apr 4, 2025 | 7,710.00 | 8,230.00 | 7,710.00 | 8,150.00 | 8,150.00 | 31,999 |
| Apr 3, 2025 | 7,820.00 | 7,990.00 | 7,740.00 | 7,980.00 | 7,980.00 | 19,063 |
| Apr 2, 2025 | 8,020.00 | 8,040.00 | 7,820.00 | 8,000.00 | 8,000.00 | 20,458 |
| Apr 1, 2025 | 7,660.00 | 8,080.00 | 7,660.00 | 8,080.00 | 8,080.00 | 20,424 |
| Mar 31, 2025 | 7,730.00 | 7,890.00 | 7,620.00 | 7,730.00 | 7,730.00 | 39,281 |
| Mar 28, 2025 | 8,030.00 | 8,040.00 | 7,840.00 | 7,970.00 | 7,970.00 | 35,533 |
| Mar 27, 2025 | 8,300.00 | 8,480.00 | 8,030.00 | 8,030.00 | 8,030.00 | 64,072 |
| Mar 26, 2025 | 8,520.00 | 8,750.00 | 8,370.00 | 8,490.00 | 8,490.00 | 25,508 |
| Mar 25, 2025 | 8,400.00 | 8,670.00 | 8,360.00 | 8,500.00 | 8,500.00 | 32,950 |
| Mar 24, 2025 | 8,580.00 | 8,640.00 | 8,360.00 | 8,360.00 | 8,360.00 | 37,442 |
| Mar 21, 2025 | 8,450.00 | 8,630.00 | 8,300.00 | 8,570.00 | 8,570.00 | 37,553 |
| Mar 20, 2025 | 8,680.00 | 8,690.00 | 8,420.00 | 8,490.00 | 8,490.00 | 52,921 |
| Mar 19, 2025 | 8,930.00 | 8,930.00 | 8,610.00 | 8,680.00 | 8,680.00 | 49,855 |
| Mar 18, 2025 | 8,900.00 | 9,010.00 | 8,700.00 | 8,930.00 | 8,930.00 | 45,513 |
| Mar 17, 2025 | 9,130.00 | 9,130.00 | 8,800.00 | 8,900.00 | 8,900.00 | 45,141 |
| Mar 14, 2025 | 8,900.00 | 9,000.00 | 8,620.00 | 8,860.00 | 8,860.00 | 38,345 |
| Mar 13, 2025 | 8,850.00 | 9,420.00 | 8,800.00 | 8,900.00 | 8,900.00 | 159,380 |
| Mar 12, 2025 | 8,460.00 | 8,960.00 | 8,460.00 | 8,820.00 | 8,820.00 | 82,347 |
| Mar 11, 2025 | 8,350.00 | 8,500.00 | 8,210.00 | 8,420.00 | 8,420.00 | 45,988 |
| Mar 10, 2025 | 8,400.00 | 8,710.00 | 8,110.00 | 8,610.00 | 8,610.00 | 54,063 |
| Mar 7, 2025 | 8,550.00 | 9,060.00 | 8,360.00 | 8,400.00 | 8,400.00 | 84,282 |
| Mar 6, 2025 | 8,950.00 | 8,980.00 | 8,570.00 | 8,680.00 | 8,680.00 | 58,193 |
| Mar 5, 2025 | 8,450.00 | 8,830.00 | 8,450.00 | 8,820.00 | 8,820.00 | 75,262 |
| Mar 4, 2025 | 8,500.00 | 8,580.00 | 8,120.00 | 8,440.00 | 8,440.00 | 72,999 |
| Feb 28, 2025 | 8,990.00 | 9,020.00 | 8,470.00 | 8,540.00 | 8,540.00 | 153,046 |
| Feb 27, 2025 | 9,480.00 | 9,720.00 | 8,900.00 | 9,040.00 | 9,040.00 | 148,568 |
| Feb 26, 2025 | 9,420.00 | 9,540.00 | 9,290.00 | 9,480.00 | 9,480.00 | 65,126 |
| Feb 25, 2025 | 9,610.00 | 9,890.00 | 9,430.00 | 9,460.00 | 9,460.00 | 122,587 |
| Feb 24, 2025 | 9,430.00 | 10,100.00 | 9,230.00 | 9,610.00 | 9,610.00 | 293,262 |
| Feb 21, 2025 | 9,690.00 | 9,960.00 | 9,390.00 | 9,430.00 | 9,430.00 | 157,300 |
| Feb 20, 2025 | 10,600.00 | 10,600.00 | 9,610.00 | 9,640.00 | 9,640.00 | 277,485 |
| Feb 19, 2025 | 10,300.00 | 11,050.00 | 10,300.00 | 10,610.00 | 10,610.00 | 340,327 |
| Feb 18, 2025 | 10,830.00 | 10,970.00 | 10,400.00 | 10,960.00 | 10,960.00 | 348,518 |
| Feb 17, 2025 | 11,140.00 | 11,270.00 | 10,890.00 | 10,910.00 | 10,910.00 | 489,778 |
| Feb 14, 2025 | 10,350.00 | 12,200.00 | 10,140.00 | 10,860.00 | 10,860.00 | 2,754,563 |
| Feb 13, 2025 | 10,770.00 | 11,290.00 | 10,340.00 | 10,390.00 | 10,390.00 | 979,025 |
| Feb 12, 2025 | 9,570.00 | 11,910.00 | 9,520.00 | 10,770.00 | 10,770.00 | 5,555,418 |
| Feb 11, 2025 | 8,430.00 | 10,620.00 | 8,380.00 | 9,720.00 | 9,720.00 | 3,613,345 |
| Feb 10, 2025 | 7,740.00 | 9,150.00 | 7,740.00 | 8,300.00 | 8,300.00 | 1,113,386 |
| Feb 7, 2025 | 7,470.00 | 8,550.00 | 7,380.00 | 7,690.00 | 7,690.00 | 1,032,775 |
| Feb 6, 2025 | 7,310.00 | 7,380.00 | 7,020.00 | 7,250.00 | 7,250.00 | 51,799 |
| Feb 5, 2025 | 7,390.00 | 7,390.00 | 7,150.00 | 7,310.00 | 7,310.00 | 19,883 |
| Feb 4, 2025 | 7,000.00 | 7,320.00 | 7,000.00 | 7,260.00 | 7,260.00 | 20,248 |
| Feb 3, 2025 | 7,280.00 | 7,290.00 | 6,950.00 | 7,030.00 | 7,030.00 | 48,067 |
| Jan 31, 2025 | 7,240.00 | 7,400.00 | 7,240.00 | 7,300.00 | 7,300.00 | 27,077 |
| Jan 24, 2025 | 7,440.00 | 7,520.00 | 7,300.00 | 7,300.00 | 7,300.00 | 35,820 |
| Jan 23, 2025 | 7,760.00 | 7,820.00 | 7,410.00 | 7,410.00 | 7,410.00 | 73,794 |
| Jan 22, 2025 | 7,740.00 | 7,800.00 | 7,510.00 | 7,760.00 | 7,760.00 | 135,620 |
| Jan 21, 2025 | 7,320.00 | 8,220.00 | 7,260.00 | 7,800.00 | 7,800.00 | 929,047 |
| Jan 20, 2025 | 7,460.00 | 7,530.00 | 7,230.00 | 7,250.00 | 7,250.00 | 87,129 |
| Jan 17, 2025 | 7,000.00 | 8,480.00 | 6,970.00 | 7,390.00 | 7,390.00 | 1,253,335 |
| Jan 16, 2025 | 7,000.00 | 7,120.00 | 7,000.00 | 7,010.00 | 7,010.00 | 9,101 |
| Jan 15, 2025 | 7,040.00 | 7,100.00 | 6,950.00 | 7,010.00 | 7,010.00 | 25,526 |
| Jan 14, 2025 | 7,010.00 | 7,130.00 | 6,980.00 | 7,050.00 | 7,050.00 | 9,523 |
| Jan 13, 2025 | 7,120.00 | 7,230.00 | 7,020.00 | 7,070.00 | 7,070.00 | 14,399 |
| Jan 10, 2025 | 7,110.00 | 7,150.00 | 7,020.00 | 7,120.00 | 7,120.00 | 10,233 |
| Jan 9, 2025 | 7,110.00 | 7,170.00 | 7,030.00 | 7,050.00 | 7,050.00 | 19,199 |
| Jan 8, 2025 | 7,100.00 | 7,200.00 | 7,050.00 | 7,110.00 | 7,110.00 | 22,198 |
| Jan 7, 2025 | 7,280.00 | 7,280.00 | 7,060.00 | 7,060.00 | 7,060.00 | 20,657 |
| Jan 6, 2025 | 6,930.00 | 7,140.00 | 6,900.00 | 7,140.00 | 7,140.00 | 34,450 |
| Jan 3, 2025 | 6,920.00 | 7,130.00 | 6,830.00 | 6,900.00 | 6,900.00 | 56,813 |
| Jan 2, 2025 | 7,020.00 | 7,050.00 | 6,600.00 | 6,990.00 | 6,990.00 | 12,212 |
| Dec 30, 2024 | 6,700.00 | 7,020.00 | 6,700.00 | 7,020.00 | 7,020.00 | 10,053 |
| Dec 27, 2024 | 6,610.00 | 6,950.00 | 6,610.00 | 6,940.00 | 6,940.00 | 16,699 |
| Dec 26, 2024 | 7,070.00 | 7,150.00 | 6,720.00 | 6,740.00 | 6,740.00 | 32,188 |
| Dec 24, 2024 | 7,090.00 | 7,220.00 | 7,030.00 | 7,070.00 | 7,070.00 | 13,193 |
| Dec 23, 2024 | 7,090.00 | 7,280.00 | 7,070.00 | 7,070.00 | 7,070.00 | 22,755 |
| Dec 20, 2024 | 7,520.00 | 7,520.00 | 7,070.00 | 7,090.00 | 7,090.00 | 18,823 |
| Dec 19, 2024 | 7,260.00 | 7,480.00 | 7,250.00 | 7,430.00 | 7,430.00 | 10,189 |
| Dec 18, 2024 | 7,540.00 | 7,570.00 | 7,400.00 | 7,540.00 | 7,540.00 | 16,894 |
| Dec 17, 2024 | 7,480.00 | 7,560.00 | 7,380.00 | 7,520.00 | 7,520.00 | 13,843 |
| Dec 16, 2024 | 7,440.00 | 7,570.00 | 7,420.00 | 7,520.00 | 7,520.00 | 23,969 |
| Dec 13, 2024 | 7,380.00 | 7,500.00 | 7,290.00 | 7,440.00 | 7,440.00 | 19,452 |
| Dec 12, 2024 | 7,550.00 | 7,590.00 | 7,230.00 | 7,450.00 | 7,450.00 | 21,920 |
| Dec 11, 2024 | 7,070.00 | 7,550.00 | 7,070.00 | 7,550.00 | 7,550.00 | 25,878 |
| Dec 10, 2024 | 6,550.00 | 7,130.00 | 6,550.00 | 7,070.00 | 7,070.00 | 48,950 |
| Dec 9, 2024 | 7,200.00 | 7,300.00 | 6,580.00 | 6,600.00 | 6,600.00 | 73,452 |
| Dec 6, 2024 | 7,800.00 | 7,870.00 | 7,200.00 | 7,370.00 | 7,370.00 | 71,104 |
| Dec 5, 2024 | 8,000.00 | 8,080.00 | 7,780.00 | 7,840.00 | 7,840.00 | 21,270 |
| Dec 4, 2024 | 8,070.00 | 8,330.00 | 7,870.00 | 7,990.00 | 7,990.00 | 49,651 |
| Dec 3, 2024 | 7,720.00 | 8,630.00 | 7,720.00 | 8,380.00 | 8,380.00 | 81,792 |
| Dec 2, 2024 | 8,180.00 | 8,360.00 | 7,770.00 | 7,780.00 | 7,780.00 | 51,157 |
| Nov 29, 2024 | 8,450.00 | 8,520.00 | 8,090.00 | 8,180.00 | 8,180.00 | 40,789 |
| Nov 28, 2024 | 8,190.00 | 8,680.00 | 8,170.00 | 8,440.00 | 8,440.00 | 60,066 |
| Nov 27, 2024 | 8,240.00 | 8,240.00 | 8,000.00 | 8,190.00 | 8,190.00 | 21,961 |
| Nov 26, 2024 | 8,120.00 | 8,290.00 | 8,070.00 | 8,240.00 | 8,240.00 | 23,084 |
| Nov 25, 2024 | 7,890.00 | 8,290.00 | 7,890.00 | 8,150.00 | 8,150.00 | 29,713 |
| Nov 22, 2024 | 7,860.00 | 8,170.00 | 7,860.00 | 7,890.00 | 7,890.00 | 22,814 |
| Nov 21, 2024 | 8,020.00 | 8,140.00 | 7,890.00 | 7,900.00 | 7,900.00 | 19,848 |
| Nov 20, 2024 | 7,830.00 | 8,170.00 | 7,830.00 | 8,050.00 | 8,050.00 | 21,623 |
| Nov 19, 2024 | 7,870.00 | 7,950.00 | 7,790.00 | 7,830.00 | 7,830.00 | 20,287 |
| Nov 18, 2024 | 7,920.00 | 8,040.00 | 7,730.00 | 7,950.00 | 7,950.00 | 18,060 |
| Nov 15, 2024 | 7,650.00 | 7,890.00 | 7,540.00 | 7,870.00 | 7,870.00 | 24,377 |
| Nov 14, 2024 | 7,700.00 | 7,900.00 | 7,550.00 | 7,610.00 | 7,610.00 | 32,722 |
| Nov 13, 2024 | 8,020.00 | 8,070.00 | 7,720.00 | 7,720.00 | 7,720.00 | 46,257 |
| Nov 12, 2024 | 8,210.00 | 8,390.00 | 8,020.00 | 8,020.00 | 8,020.00 | 41,998 |
| Nov 11, 2024 | 8,610.00 | 8,660.00 | 8,250.00 | 8,260.00 | 8,260.00 | 37,823 |
| Nov 8, 2024 | 8,290.00 | 8,650.00 | 8,290.00 | 8,600.00 | 8,600.00 | 51,954 |
| Nov 7, 2024 | 8,180.00 | 8,330.00 | 8,000.00 | 8,290.00 | 8,290.00 | 31,373 |
| Nov 6, 2024 | 8,400.00 | 8,540.00 | 8,060.00 | 8,170.00 | 8,170.00 | 47,719 |
| Nov 5, 2024 | 8,240.00 | 8,410.00 | 8,220.00 | 8,380.00 | 8,380.00 | 29,589 |
| Nov 4, 2024 | 7,730.00 | 8,370.00 | 7,730.00 | 8,300.00 | 8,300.00 | 66,330 |
| Nov 1, 2024 | 8,000.00 | 8,120.00 | 7,800.00 | 7,810.00 | 7,810.00 | 56,372 |
| Oct 31, 2024 | 8,000.00 | 8,150.00 | 7,800.00 | 8,120.00 | 8,120.00 | 45,618 |
| Oct 30, 2024 | 8,190.00 | 8,190.00 | 7,950.00 | 7,960.00 | 7,960.00 | 28,909 |
| Oct 29, 2024 | 8,000.00 | 8,130.00 | 7,950.00 | 8,050.00 | 8,050.00 | 39,759 |
| Oct 28, 2024 | 7,990.00 | 8,100.00 | 7,940.00 | 8,000.00 | 8,000.00 | 31,134 |
| Oct 25, 2024 | 8,110.00 | 8,140.00 | 7,900.00 | 7,950.00 | 7,950.00 | 60,595 |
| Oct 24, 2024 | 8,370.00 | 8,370.00 | 8,040.00 | 8,140.00 | 8,140.00 | 57,639 |
| Oct 23, 2024 | 8,110.00 | 8,530.00 | 8,110.00 | 8,390.00 | 8,390.00 | 51,168 |
| Oct 22, 2024 | 8,630.00 | 8,630.00 | 8,200.00 | 8,210.00 | 8,210.00 | 77,797 |
| Oct 21, 2024 | 8,660.00 | 8,760.00 | 8,560.00 | 8,630.00 | 8,630.00 | 29,671 |
| Oct 18, 2024 | 8,850.00 | 8,860.00 | 8,560.00 | 8,640.00 | 8,640.00 | 55,978 |
| Oct 17, 2024 | 8,930.00 | 8,960.00 | 8,720.00 | 8,810.00 | 8,810.00 | 72,886 |
| Oct 16, 2024 | 9,130.00 | 9,200.00 | 8,910.00 | 8,910.00 | 8,910.00 | 59,904 |
| Oct 15, 2024 | 9,030.00 | 9,300.00 | 8,740.00 | 9,250.00 | 9,250.00 | 75,904 |
| Oct 14, 2024 | 9,010.00 | 9,090.00 | 8,930.00 | 9,010.00 | 9,010.00 | 54,512 |
| Oct 11, 2024 | 9,420.00 | 9,590.00 | 9,080.00 | 9,150.00 | 9,150.00 | 58,326 |
| Oct 10, 2024 | 9,470.00 | 9,600.00 | 9,300.00 | 9,420.00 | 9,420.00 | 52,198 |
| Oct 8, 2024 | 9,250.00 | 9,810.00 | 9,150.00 | 9,420.00 | 9,420.00 | 138,117 |
| Oct 7, 2024 | 9,140.00 | 9,390.00 | 9,010.00 | 9,250.00 | 9,250.00 | 47,453 |
| Oct 4, 2024 | 8,920.00 | 9,220.00 | 8,920.00 | 9,110.00 | 9,110.00 | 48,481 |
| Oct 2, 2024 | 9,140.00 | 9,260.00 | 9,000.00 | 9,100.00 | 9,100.00 | 42,552 |
| Sep 30, 2024 | 9,480.00 | 9,490.00 | 9,140.00 | 9,240.00 | 9,240.00 | 79,250 |
| Sep 27, 2024 | 9,820.00 | 9,830.00 | 9,430.00 | 9,430.00 | 9,430.00 | 86,975 |
| Sep 26, 2024 | 9,610.00 | 9,850.00 | 9,610.00 | 9,820.00 | 9,820.00 | 69,034 |
| Sep 25, 2024 | 9,650.00 | 9,860.00 | 9,550.00 | 9,600.00 | 9,600.00 | 82,219 |
| Sep 24, 2024 | 9,520.00 | 9,610.00 | 9,380.00 | 9,590.00 | 9,590.00 | 58,691 |
| Sep 23, 2024 | 9,560.00 | 9,640.00 | 9,400.00 | 9,520.00 | 9,520.00 | 45,586 |
| Sep 20, 2024 | 9,570.00 | 9,780.00 | 9,340.00 | 9,560.00 | 9,560.00 | 134,670 |
| Sep 19, 2024 | 10,000.00 | 10,090.00 | 9,460.00 | 9,560.00 | 9,560.00 | 168,458 |
| Sep 13, 2024 | 10,400.00 | 10,420.00 | 9,930.00 | 9,970.00 | 9,970.00 | 127,583 |
| Sep 12, 2024 | 10,090.00 | 10,390.00 | 10,090.00 | 10,290.00 | 10,290.00 | 116,714 |
| Sep 11, 2024 | 10,570.00 | 10,930.00 | 9,850.00 | 9,970.00 | 9,970.00 | 306,075 |
| Sep 10, 2024 | 11,320.00 | 11,490.00 | 10,660.00 | 10,660.00 | 10,660.00 | 147,640 |
| Sep 9, 2024 | 11,020.00 | 11,340.00 | 10,900.00 | 11,160.00 | 11,160.00 | 100,843 |
| Sep 6, 2024 | 11,850.00 | 11,950.00 | 11,290.00 | 11,390.00 | 11,390.00 | 155,187 |
| Sep 5, 2024 | 12,380.00 | 13,010.00 | 11,440.00 | 11,820.00 | 11,820.00 | 609,269 |
| Sep 4, 2024 | 12,280.00 | 12,570.00 | 12,090.00 | 12,380.00 | 12,380.00 | 331,906 |
| Sep 3, 2024 | 12,620.00 | 13,910.00 | 12,500.00 | 12,710.00 | 12,710.00 | 2,617,562 |
| Sep 2, 2024 | 12,200.00 | 12,940.00 | 12,130.00 | 12,510.00 | 12,510.00 | 440,578 |
| Aug 30, 2024 | 11,890.00 | 12,380.00 | 11,860.00 | 12,180.00 | 12,180.00 | 138,261 |
| Aug 29, 2024 | 12,080.00 | 12,230.00 | 11,790.00 | 11,890.00 | 11,890.00 | 140,584 |
| Aug 28, 2024 | 12,310.00 | 12,610.00 | 12,160.00 | 12,160.00 | 12,160.00 | 180,632 |
| Aug 27, 2024 | 12,240.00 | 12,530.00 | 12,050.00 | 12,350.00 | 12,350.00 | 222,922 |
| Aug 26, 2024 | 12,370.00 | 12,730.00 | 12,200.00 | 12,230.00 | 12,230.00 | 224,590 |
| Aug 23, 2024 | 12,050.00 | 13,120.00 | 12,050.00 | 12,360.00 | 12,360.00 | 485,499 |
| Aug 22, 2024 | 12,450.00 | 13,800.00 | 12,100.00 | 12,380.00 | 12,380.00 | 1,843,962 |
| Aug 21, 2024 | 12,390.00 | 12,500.00 | 11,970.00 | 12,450.00 | 12,450.00 | 201,642 |
| Aug 20, 2024 | 13,000.00 | 13,090.00 | 12,360.00 | 12,400.00 | 12,400.00 | 358,709 |
| Aug 19, 2024 | 12,900.00 | 13,500.00 | 12,810.00 | 12,930.00 | 12,930.00 | 430,469 |
| Aug 16, 2024 | 12,400.00 | 13,400.00 | 12,370.00 | 12,630.00 | 12,630.00 | 495,240 |
| Aug 14, 2024 | 12,450.00 | 12,600.00 | 12,010.00 | 12,120.00 | 12,120.00 | 246,668 |
| Aug 13, 2024 | 13,600.00 | 13,600.00 | 12,370.00 | 12,400.00 | 12,400.00 | 451,985 |
| Aug 12, 2024 | 13,720.00 | 14,110.00 | 13,300.00 | 13,450.00 | 13,450.00 | 501,637 |
| Aug 9, 2024 | 13,880.00 | 14,400.00 | 13,550.00 | 13,570.00 | 13,570.00 | 880,334 |
| Aug 8, 2024 | 12,850.00 | 14,370.00 | 12,800.00 | 13,900.00 | 13,900.00 | 2,175,577 |
| Aug 7, 2024 | 13,400.00 | 13,670.00 | 13,060.00 | 13,320.00 | 13,320.00 | 1,199,625 |
| Aug 6, 2024 | 12,800.00 | 14,240.00 | 12,800.00 | 13,450.00 | 13,450.00 | 1,270,109 |
| Aug 5, 2024 | 12,640.00 | 15,200.00 | 11,800.00 | 12,440.00 | 12,440.00 | 4,572,390 |
| Aug 2, 2024 | 13,920.00 | 14,900.00 | 12,870.00 | 12,980.00 | 12,980.00 | 1,672,257 |
| Aug 1, 2024 | 11,790.00 | 15,000.00 | 11,630.00 | 14,100.00 | 14,100.00 | 6,245,715 |
| Jul 31, 2024 | 13,010.00 | 13,130.00 | 11,530.00 | 11,750.00 | 11,750.00 | 589,884 |
| Jul 30, 2024 | 12,650.00 | 13,250.00 | 12,330.00 | 12,560.00 | 12,560.00 | 715,877 |
| Jul 29, 2024 | 13,370.00 | 14,040.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,053,127 |
| Jul 26, 2024 | 11,410.00 | 14,380.00 | 11,350.00 | 13,510.00 | 13,510.00 | 4,282,411 |
| Jul 25, 2024 | 11,810.00 | 11,890.00 | 11,230.00 | 11,310.00 | 11,310.00 | 194,830 |
| Jul 24, 2024 | 11,800.00 | 12,460.00 | 11,720.00 | 12,130.00 | 12,130.00 | 384,445 |
| Jul 23, 2024 | 11,730.00 | 11,830.00 | 11,570.00 | 11,630.00 | 11,630.00 | 102,650 |
| Jul 22, 2024 | 12,120.00 | 12,290.00 | 11,710.00 | 11,710.00 | 11,710.00 | 200,676 |
| Jul 19, 2024 | 12,350.00 | 12,750.00 | 12,070.00 | 12,230.00 | 12,230.00 | 357,824 |
| Jul 18, 2024 | 12,630.00 | 12,970.00 | 12,390.00 | 12,430.00 | 12,430.00 | 510,127 |
| Jul 17, 2024 | 13,540.00 | 13,920.00 | 13,150.00 | 13,150.00 | 13,150.00 | 292,225 |
| Jul 16, 2024 | 13,500.00 | 13,650.00 | 13,210.00 | 13,400.00 | 13,400.00 | 296,761 |
| Jul 15, 2024 | 13,760.00 | 13,840.00 | 13,130.00 | 13,310.00 | 13,310.00 | 417,914 |
| Jul 12, 2024 | 13,150.00 | 14,640.00 | 13,060.00 | 13,850.00 | 13,850.00 | 1,260,826 |
| Jul 11, 2024 | 14,330.00 | 14,340.00 | 13,310.00 | 13,380.00 | 13,380.00 | 650,242 |
| Jul 10, 2024 | 14,900.00 | 14,940.00 | 14,350.00 | 14,350.00 | 14,350.00 | 540,777 |
| Jul 9, 2024 | 14,770.00 | 15,220.00 | 14,650.00 | 14,940.00 | 14,940.00 | 685,908 |
| Jul 8, 2024 | 15,420.00 | 15,570.00 | 14,620.00 | 14,960.00 | 14,960.00 | 832,839 |
| Jul 5, 2024 | 15,870.00 | 16,400.00 | 14,810.00 | 15,280.00 | 15,280.00 | 1,718,832 |
| Jul 4, 2024 | 16,710.00 | 17,910.00 | 15,280.00 | 15,680.00 | 15,680.00 | 3,252,097 |
| Jul 3, 2024 | 27,600.00 | 29,550.00 | 17,150.00 | 17,150.00 | 17,150.00 | 19,415,910 |