KOSDAQ - Delayed Quote KRW
INNOSPACE (462350.KQ)
17,800.00
+140.00
+(0.79%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 17,850.00 | 17,870.00 | 17,610.00 | 17,800.00 | 17,800.00 | 17,161 |
| May 30, 2025 | 18,290.00 | 18,290.00 | 17,660.00 | 17,660.00 | 17,660.00 | 51,017 |
| May 29, 2025 | 17,800.00 | 18,270.00 | 17,480.00 | 17,930.00 | 17,930.00 | 44,074 |
| May 28, 2025 | 18,220.00 | 18,290.00 | 17,450.00 | 17,640.00 | 17,640.00 | 114,119 |
| May 27, 2025 | 21,600.00 | 21,600.00 | 17,840.00 | 18,000.00 | 18,000.00 | 431,081 |
| May 26, 2025 | 21,400.00 | 21,750.00 | 21,100.00 | 21,350.00 | 21,350.00 | 24,771 |
| May 23, 2025 | 21,650.00 | 22,050.00 | 21,450.00 | 21,550.00 | 21,550.00 | 26,665 |
| May 22, 2025 | 21,700.00 | 21,950.00 | 21,350.00 | 21,550.00 | 21,550.00 | 21,279 |
| May 21, 2025 | 22,750.00 | 22,950.00 | 21,500.00 | 21,700.00 | 21,700.00 | 57,034 |
| May 20, 2025 | 21,850.00 | 21,900.00 | 21,450.00 | 21,650.00 | 21,650.00 | 29,121 |
| May 19, 2025 | 21,950.00 | 22,000.00 | 20,900.00 | 21,250.00 | 21,250.00 | 33,240 |
| May 16, 2025 | 23,000.00 | 23,250.00 | 21,800.00 | 22,600.00 | 22,600.00 | 69,451 |
| May 15, 2025 | 22,000.00 | 22,500.00 | 21,250.00 | 22,500.00 | 22,500.00 | 99,145 |
| May 14, 2025 | 21,300.00 | 22,100.00 | 21,300.00 | 21,750.00 | 21,750.00 | 72,856 |
| May 13, 2025 | 21,500.00 | 21,500.00 | 21,050.00 | 21,050.00 | 21,050.00 | 19,300 |
| May 12, 2025 | 21,850.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 26,266 |
| May 9, 2025 | 21,200.00 | 21,550.00 | 21,000.00 | 21,300.00 | 21,300.00 | 38,100 |
| May 8, 2025 | 21,000.00 | 21,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | 32,059 |
| May 7, 2025 | 21,200.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 39,973 |
| May 2, 2025 | 20,950.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,850.00 | 24,209 |
| Apr 30, 2025 | 20,450.00 | 21,100.00 | 20,350.00 | 20,500.00 | 20,500.00 | 48,276 |
| Apr 29, 2025 | 20,000.00 | 20,550.00 | 19,890.00 | 20,450.00 | 20,450.00 | 30,782 |
| Apr 28, 2025 | 20,200.00 | 20,450.00 | 19,820.00 | 19,890.00 | 19,890.00 | 26,930 |
| Apr 25, 2025 | 20,300.00 | 20,350.00 | 19,920.00 | 20,200.00 | 20,200.00 | 22,602 |
| Apr 24, 2025 | 20,100.00 | 20,250.00 | 19,710.00 | 20,150.00 | 20,150.00 | 25,474 |
| Apr 23, 2025 | 19,810.00 | 20,100.00 | 19,760.00 | 20,050.00 | 20,050.00 | 17,808 |
| Apr 22, 2025 | 19,900.00 | 20,050.00 | 19,680.00 | 19,700.00 | 19,700.00 | 33,918 |
| Apr 21, 2025 | 20,250.00 | 20,750.00 | 19,890.00 | 20,200.00 | 20,200.00 | 49,777 |
| Apr 18, 2025 | 19,980.00 | 20,300.00 | 19,900.00 | 19,990.00 | 19,990.00 | 15,169 |
| Apr 17, 2025 | 19,950.00 | 20,400.00 | 19,820.00 | 19,950.00 | 19,950.00 | 23,757 |
| Apr 16, 2025 | 20,150.00 | 20,400.00 | 19,850.00 | 19,930.00 | 19,930.00 | 20,907 |
| Apr 15, 2025 | 19,590.00 | 20,450.00 | 19,540.00 | 20,200.00 | 20,200.00 | 38,903 |
| Apr 14, 2025 | 18,650.00 | 19,750.00 | 18,640.00 | 19,730.00 | 19,730.00 | 40,782 |
| Apr 11, 2025 | 17,700.00 | 18,650.00 | 17,700.00 | 18,460.00 | 18,460.00 | 42,966 |
| Apr 10, 2025 | 18,010.00 | 18,430.00 | 17,800.00 | 18,150.00 | 18,150.00 | 14,291 |
| Apr 9, 2025 | 17,150.00 | 17,580.00 | 17,150.00 | 17,350.00 | 17,350.00 | 13,837 |
| Apr 8, 2025 | 17,600.00 | 18,000.00 | 17,550.00 | 17,580.00 | 17,580.00 | 18,679 |
| Apr 7, 2025 | 17,600.00 | 18,300.00 | 17,280.00 | 17,310.00 | 17,310.00 | 39,260 |
| Apr 4, 2025 | 17,820.00 | 18,430.00 | 17,820.00 | 18,430.00 | 18,430.00 | 13,450 |
| Apr 3, 2025 | 17,330.00 | 18,430.00 | 17,250.00 | 18,110.00 | 18,110.00 | 20,976 |
| Apr 2, 2025 | 18,310.00 | 18,310.00 | 17,540.00 | 17,640.00 | 17,640.00 | 40,760 |
| Apr 1, 2025 | 17,080.00 | 18,210.00 | 17,080.00 | 18,140.00 | 18,140.00 | 35,010 |
| Mar 31, 2025 | 17,900.00 | 17,900.00 | 16,840.00 | 17,000.00 | 17,000.00 | 58,017 |
| Mar 28, 2025 | 18,990.00 | 18,990.00 | 17,910.00 | 17,940.00 | 17,940.00 | 86,073 |
| Mar 27, 2025 | 18,900.00 | 19,150.00 | 18,650.00 | 18,700.00 | 18,700.00 | 28,572 |
| Mar 26, 2025 | 19,270.00 | 19,480.00 | 18,820.00 | 18,900.00 | 18,900.00 | 63,612 |
| Mar 25, 2025 | 19,540.00 | 19,820.00 | 19,250.00 | 19,270.00 | 19,270.00 | 37,375 |
| Mar 24, 2025 | 19,630.00 | 19,820.00 | 19,510.00 | 19,510.00 | 19,510.00 | 26,202 |
| Mar 21, 2025 | 19,800.00 | 19,970.00 | 19,230.00 | 19,620.00 | 19,620.00 | 58,409 |
| Mar 20, 2025 | 20,100.00 | 20,300.00 | 19,820.00 | 19,830.00 | 19,830.00 | 51,587 |
| Mar 19, 2025 | 20,550.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | 43,243 |
| Mar 18, 2025 | 20,800.00 | 21,250.00 | 20,500.00 | 20,550.00 | 20,550.00 | 98,098 |
| Mar 17, 2025 | 20,350.00 | 21,100.00 | 20,200.00 | 20,450.00 | 20,450.00 | 101,790 |
| Mar 14, 2025 | 20,050.00 | 20,550.00 | 19,980.00 | 20,100.00 | 20,100.00 | 37,523 |
| Mar 13, 2025 | 20,300.00 | 20,700.00 | 20,050.00 | 20,050.00 | 20,050.00 | 29,214 |
| Mar 12, 2025 | 20,000.00 | 20,700.00 | 20,000.00 | 20,150.00 | 20,150.00 | 41,287 |
| Mar 11, 2025 | 19,500.00 | 20,250.00 | 19,400.00 | 20,050.00 | 20,050.00 | 62,332 |
| Mar 10, 2025 | 20,050.00 | 20,700.00 | 20,000.00 | 20,050.00 | 20,050.00 | 52,602 |
| Mar 7, 2025 | 21,000.00 | 21,200.00 | 20,400.00 | 20,400.00 | 20,400.00 | 83,953 |
| Mar 6, 2025 | 21,150.00 | 22,100.00 | 20,750.00 | 21,450.00 | 21,450.00 | 261,626 |
| Mar 5, 2025 | 19,290.00 | 21,450.00 | 19,290.00 | 21,150.00 | 21,150.00 | 344,178 |
| Mar 4, 2025 | 19,600.00 | 19,845.00 | 19,200.00 | 19,290.00 | 19,290.00 | 54,091 |
| Feb 28, 2025 | 19,260.00 | 19,540.00 | 18,990.00 | 19,490.00 | 19,490.00 | 75,025 |
| Feb 27, 2025 | 19,930.00 | 19,930.00 | 19,620.00 | 19,650.00 | 19,650.00 | 35,885 |
| Feb 26, 2025 | 19,620.00 | 20,450.00 | 19,620.00 | 19,740.00 | 19,740.00 | 62,735 |
| Feb 25, 2025 | 19,660.00 | 20,150.00 | 19,450.00 | 19,930.00 | 19,930.00 | 54,178 |
| Feb 24, 2025 | 19,730.00 | 20,200.00 | 19,730.00 | 19,890.00 | 19,890.00 | 39,830 |
| Feb 21, 2025 | 20,100.00 | 20,550.00 | 19,680.00 | 19,950.00 | 19,950.00 | 100,744 |
| Feb 20, 2025 | 20,650.00 | 20,700.00 | 19,950.00 | 20,150.00 | 20,150.00 | 123,143 |
| Feb 19, 2025 | 21,800.00 | 21,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 147,418 |
| Feb 18, 2025 | 21,950.00 | 22,200.00 | 21,550.00 | 21,750.00 | 21,750.00 | 112,932 |
| Feb 17, 2025 | 21,150.00 | 22,050.00 | 21,150.00 | 21,950.00 | 21,950.00 | 149,835 |
| Feb 14, 2025 | 21,200.00 | 22,600.00 | 20,700.00 | 21,350.00 | 21,350.00 | 555,546 |
| Feb 13, 2025 | 20,900.00 | 20,900.00 | 20,450.00 | 20,600.00 | 20,600.00 | 62,962 |
| Feb 12, 2025 | 20,450.00 | 21,100.00 | 19,990.00 | 20,950.00 | 20,950.00 | 112,279 |
| Feb 11, 2025 | 21,250.00 | 21,750.00 | 20,700.00 | 20,700.00 | 20,700.00 | 197,936 |
| Feb 10, 2025 | 20,200.00 | 21,350.00 | 19,560.00 | 21,000.00 | 21,000.00 | 175,236 |
| Feb 7, 2025 | 20,300.00 | 20,900.00 | 20,000.00 | 20,050.00 | 20,050.00 | 146,953 |
| Feb 6, 2025 | 21,000.00 | 21,100.00 | 20,100.00 | 20,700.00 | 20,700.00 | 101,110 |
| Feb 5, 2025 | 21,800.00 | 21,850.00 | 20,600.00 | 20,900.00 | 20,900.00 | 286,215 |
| Feb 4, 2025 | 20,600.00 | 21,500.00 | 20,300.00 | 20,600.00 | 20,600.00 | 197,834 |
| Feb 3, 2025 | 20,900.00 | 21,450.00 | 20,300.00 | 20,550.00 | 20,550.00 | 111,100 |
| Jan 31, 2025 | 21,400.00 | 21,750.00 | 20,500.00 | 21,600.00 | 21,600.00 | 158,440 |
| Jan 24, 2025 | 20,000.00 | 21,550.00 | 20,000.00 | 20,900.00 | 20,900.00 | 226,336 |
| Jan 23, 2025 | 20,650.00 | 20,850.00 | 19,990.00 | 20,000.00 | 20,000.00 | 77,508 |
| Jan 22, 2025 | 20,200.00 | 21,250.00 | 20,000.00 | 20,850.00 | 20,850.00 | 313,749 |
| Jan 21, 2025 | 20,300.00 | 20,800.00 | 19,480.00 | 19,780.00 | 19,780.00 | 255,475 |
| Jan 20, 2025 | 19,850.00 | 19,980.00 | 19,000.00 | 19,500.00 | 19,500.00 | 43,552 |
| Jan 17, 2025 | 19,970.00 | 19,990.00 | 19,450.00 | 19,850.00 | 19,850.00 | 43,502 |
| Jan 16, 2025 | 19,340.00 | 19,950.00 | 19,220.00 | 19,930.00 | 19,930.00 | 62,624 |
| Jan 15, 2025 | 19,220.00 | 19,990.00 | 19,070.00 | 19,330.00 | 19,330.00 | 52,317 |
| Jan 14, 2025 | 19,850.00 | 20,100.00 | 18,910.00 | 19,200.00 | 19,200.00 | 155,364 |
| Jan 13, 2025 | 19,200.00 | 20,300.00 | 19,120.00 | 19,850.00 | 19,850.00 | 105,176 |
| Jan 10, 2025 | 19,610.00 | 19,610.00 | 19,100.00 | 19,200.00 | 19,200.00 | 57,320 |
| Jan 9, 2025 | 18,650.00 | 19,800.00 | 18,240.00 | 19,710.00 | 19,710.00 | 133,487 |
| Jan 8, 2025 | 18,950.00 | 18,990.00 | 18,490.00 | 18,650.00 | 18,650.00 | 57,786 |
| Jan 7, 2025 | 19,300.00 | 19,350.00 | 18,840.00 | 18,840.00 | 18,840.00 | 67,342 |
| Jan 6, 2025 | 18,660.00 | 19,390.00 | 18,660.00 | 19,270.00 | 19,270.00 | 92,491 |
| Jan 3, 2025 | 19,010.00 | 19,010.00 | 18,170.00 | 18,660.00 | 18,660.00 | 72,062 |
| Jan 2, 2025 | 17,040.00 | 18,870.00 | 16,950.00 | 18,570.00 | 18,570.00 | 151,440 |
| Dec 30, 2024 | 16,110.00 | 17,450.00 | 16,110.00 | 17,100.00 | 17,100.00 | 61,193 |
| Dec 27, 2024 | 16,770.00 | 16,860.00 | 16,230.00 | 16,390.00 | 16,390.00 | 40,766 |
| Dec 26, 2024 | 17,090.00 | 17,300.00 | 16,600.00 | 16,600.00 | 16,600.00 | 49,427 |
| Dec 24, 2024 | 17,250.00 | 17,680.00 | 16,870.00 | 17,170.00 | 17,170.00 | 118,442 |
| Dec 23, 2024 | 16,140.00 | 18,860.00 | 16,140.00 | 17,170.00 | 17,170.00 | 555,868 |
| Dec 20, 2024 | 16,560.00 | 16,560.00 | 15,850.00 | 15,940.00 | 15,940.00 | 65,091 |
| Dec 19, 2024 | 16,400.00 | 16,670.00 | 16,230.00 | 16,390.00 | 16,390.00 | 48,700 |
| Dec 18, 2024 | 16,650.00 | 17,310.00 | 16,500.00 | 16,880.00 | 16,880.00 | 77,618 |
| Dec 17, 2024 | 16,980.00 | 17,000.00 | 16,550.00 | 16,570.00 | 16,570.00 | 110,834 |
| Dec 16, 2024 | 17,170.00 | 17,490.00 | 16,690.00 | 16,860.00 | 16,860.00 | 292,081 |
| Dec 13, 2024 | 17,650.00 | 18,650.00 | 17,150.00 | 18,620.00 | 18,620.00 | 132,112 |
| Dec 12, 2024 | 17,210.00 | 17,780.00 | 16,840.00 | 17,670.00 | 17,670.00 | 65,962 |
| Dec 11, 2024 | 16,320.00 | 17,260.00 | 16,150.00 | 17,160.00 | 17,160.00 | 63,238 |
| Dec 10, 2024 | 15,830.00 | 16,540.00 | 15,830.00 | 16,300.00 | 16,300.00 | 96,482 |
| Dec 9, 2024 | 17,000.00 | 17,210.00 | 15,830.00 | 15,830.00 | 15,830.00 | 143,342 |
| Dec 6, 2024 | 17,970.00 | 18,000.00 | 16,700.00 | 17,600.00 | 17,600.00 | 105,406 |
| Dec 5, 2024 | 18,640.00 | 18,650.00 | 17,400.00 | 17,970.00 | 17,970.00 | 106,426 |
| Dec 4, 2024 | 19,200.00 | 19,680.00 | 17,900.00 | 18,260.00 | 18,260.00 | 171,580 |
| Dec 3, 2024 | 20,200.00 | 20,450.00 | 19,720.00 | 19,830.00 | 19,830.00 | 81,923 |
| Dec 2, 2024 | 20,600.00 | 20,700.00 | 19,880.00 | 20,200.00 | 20,200.00 | 90,281 |
| Nov 29, 2024 | 20,500.00 | 21,150.00 | 20,000.00 | 20,200.00 | 20,200.00 | 94,965 |
| Nov 28, 2024 | 20,800.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 47,462 |
| Nov 27, 2024 | 20,500.00 | 21,000.00 | 20,050.00 | 20,500.00 | 20,500.00 | 86,805 |
| Nov 26, 2024 | 19,720.00 | 21,200.00 | 19,540.00 | 20,700.00 | 20,700.00 | 184,177 |
| Nov 25, 2024 | 18,700.00 | 19,760.00 | 18,700.00 | 19,670.00 | 19,670.00 | 97,439 |
| Nov 22, 2024 | 18,940.00 | 19,180.00 | 18,590.00 | 18,660.00 | 18,660.00 | 96,848 |
| Nov 21, 2024 | 19,610.00 | 19,890.00 | 18,570.00 | 18,650.00 | 18,650.00 | 281,970 |
| Nov 20, 2024 | 22,250.00 | 22,400.00 | 19,600.00 | 19,610.00 | 19,610.00 | 645,998 |
| Nov 19, 2024 | 23,000.00 | 23,900.00 | 22,400.00 | 22,750.00 | 22,750.00 | 185,039 |
| Nov 18, 2024 | 24,100.00 | 24,500.00 | 22,100.00 | 23,350.00 | 23,350.00 | 349,443 |
| Nov 15, 2024 | 23,700.00 | 23,850.00 | 22,200.00 | 23,600.00 | 23,600.00 | 321,459 |
| Nov 14, 2024 | 22,500.00 | 24,450.00 | 22,100.00 | 23,700.00 | 23,700.00 | 594,135 |
| Nov 13, 2024 | 23,400.00 | 24,600.00 | 21,100.00 | 21,450.00 | 21,450.00 | 493,307 |
| Nov 12, 2024 | 24,900.00 | 25,400.00 | 22,450.00 | 23,250.00 | 23,250.00 | 521,800 |
| Nov 11, 2024 | 24,650.00 | 26,000.00 | 24,000.00 | 24,650.00 | 24,650.00 | 650,844 |
| Nov 8, 2024 | 23,900.00 | 24,950.00 | 23,050.00 | 24,650.00 | 24,650.00 | 667,704 |
| Nov 7, 2024 | 25,150.00 | 25,150.00 | 22,650.00 | 23,650.00 | 23,650.00 | 1,423,787 |
| Nov 6, 2024 | 20,800.00 | 22,800.00 | 20,500.00 | 22,600.00 | 22,600.00 | 384,610 |
| Nov 5, 2024 | 22,000.00 | 23,000.00 | 20,450.00 | 20,450.00 | 20,450.00 | 503,571 |
| Nov 4, 2024 | 21,950.00 | 22,400.00 | 21,100.00 | 21,500.00 | 21,500.00 | 247,494 |
| Nov 1, 2024 | 21,000.00 | 22,000.00 | 20,650.00 | 21,600.00 | 21,600.00 | 290,118 |
| Oct 31, 2024 | 19,350.00 | 21,500.00 | 18,920.00 | 21,400.00 | 21,400.00 | 317,633 |
| Oct 30, 2024 | 19,780.00 | 21,200.00 | 19,200.00 | 19,530.00 | 19,530.00 | 262,861 |
| Oct 29, 2024 | 19,210.00 | 19,950.00 | 19,000.00 | 19,500.00 | 19,500.00 | 105,386 |
| Oct 28, 2024 | 18,620.00 | 19,670.00 | 18,510.00 | 19,450.00 | 19,450.00 | 115,876 |
| Oct 25, 2024 | 18,000.00 | 18,700.00 | 18,000.00 | 18,610.00 | 18,610.00 | 70,451 |
| Oct 24, 2024 | 18,230.00 | 18,770.00 | 17,690.00 | 18,000.00 | 18,000.00 | 81,555 |
| Oct 23, 2024 | 18,510.00 | 18,730.00 | 17,710.00 | 18,310.00 | 18,310.00 | 93,045 |
| Oct 22, 2024 | 20,150.00 | 20,150.00 | 18,220.00 | 18,500.00 | 18,500.00 | 132,189 |
| Oct 21, 2024 | 20,000.00 | 21,050.00 | 19,850.00 | 20,200.00 | 20,200.00 | 69,235 |
| Oct 18, 2024 | 21,000.00 | 21,000.00 | 19,710.00 | 20,350.00 | 20,350.00 | 130,222 |
| Oct 17, 2024 | 21,400.00 | 21,400.00 | 20,300.00 | 21,000.00 | 21,000.00 | 125,771 |
| Oct 16, 2024 | 20,900.00 | 21,450.00 | 20,050.00 | 21,000.00 | 21,000.00 | 125,554 |
| Oct 15, 2024 | 20,450.00 | 21,350.00 | 20,050.00 | 21,000.00 | 21,000.00 | 197,538 |
| Oct 14, 2024 | 20,500.00 | 21,050.00 | 19,650.00 | 19,750.00 | 19,750.00 | 349,147 |
| Oct 11, 2024 | 19,770.00 | 19,900.00 | 19,100.00 | 19,750.00 | 19,750.00 | 108,113 |
| Oct 10, 2024 | 18,650.00 | 20,200.00 | 18,200.00 | 19,770.00 | 19,770.00 | 317,764 |
| Oct 8, 2024 | 18,380.00 | 18,920.00 | 18,060.00 | 18,650.00 | 18,650.00 | 124,258 |
| Oct 7, 2024 | 16,420.00 | 19,740.00 | 16,420.00 | 18,570.00 | 18,570.00 | 562,419 |
| Oct 4, 2024 | 16,600.00 | 16,750.00 | 16,260.00 | 16,420.00 | 16,420.00 | 76,080 |
| Oct 2, 2024 | 17,410.00 | 17,410.00 | 16,710.00 | 16,780.00 | 16,780.00 | 133,421 |
| Sep 30, 2024 | 17,870.00 | 18,800.00 | 17,390.00 | 17,480.00 | 17,480.00 | 220,851 |
| Sep 27, 2024 | 16,630.00 | 18,760.00 | 16,470.00 | 17,900.00 | 17,900.00 | 355,937 |
| Sep 26, 2024 | 16,400.00 | 16,700.00 | 16,280.00 | 16,700.00 | 16,700.00 | 78,614 |
| Sep 25, 2024 | 16,230.00 | 16,610.00 | 16,180.00 | 16,180.00 | 16,180.00 | 59,210 |
| Sep 24, 2024 | 15,890.00 | 16,250.00 | 15,750.00 | 16,230.00 | 16,230.00 | 45,897 |
| Sep 23, 2024 | 16,160.00 | 16,160.00 | 15,700.00 | 15,860.00 | 15,860.00 | 71,209 |
| Sep 20, 2024 | 16,500.00 | 16,710.00 | 16,050.00 | 16,130.00 | 16,130.00 | 82,454 |
| Sep 19, 2024 | 16,810.00 | 16,910.00 | 16,060.00 | 16,400.00 | 16,400.00 | 64,929 |
| Sep 13, 2024 | 16,900.00 | 17,420.00 | 16,600.00 | 16,730.00 | 16,730.00 | 64,403 |
| Sep 12, 2024 | 16,650.00 | 17,240.00 | 16,450.00 | 16,730.00 | 16,730.00 | 105,507 |
| Sep 11, 2024 | 17,470.00 | 17,510.00 | 16,420.00 | 16,430.00 | 16,430.00 | 141,162 |
| Sep 10, 2024 | 16,950.00 | 17,490.00 | 16,950.00 | 17,460.00 | 17,460.00 | 71,604 |
| Sep 9, 2024 | 16,380.00 | 18,880.00 | 15,920.00 | 16,900.00 | 16,900.00 | 487,260 |
| Sep 6, 2024 | 17,850.00 | 17,860.00 | 16,450.00 | 16,610.00 | 16,610.00 | 105,081 |
| Sep 5, 2024 | 18,670.00 | 18,930.00 | 17,480.00 | 17,720.00 | 17,720.00 | 105,121 |
| Sep 4, 2024 | 19,340.00 | 19,500.00 | 18,600.00 | 18,670.00 | 18,670.00 | 91,334 |
| Sep 3, 2024 | 19,490.00 | 20,600.00 | 19,490.00 | 20,250.00 | 20,250.00 | 65,360 |
| Sep 2, 2024 | 20,050.00 | 20,050.00 | 19,010.00 | 19,650.00 | 19,650.00 | 45,424 |
| Aug 30, 2024 | 19,950.00 | 20,250.00 | 19,700.00 | 19,870.00 | 19,870.00 | 37,618 |
| Aug 29, 2024 | 20,300.00 | 20,900.00 | 19,680.00 | 19,720.00 | 19,720.00 | 73,413 |
| Aug 28, 2024 | 21,200.00 | 21,350.00 | 20,350.00 | 20,700.00 | 20,700.00 | 55,677 |
| Aug 27, 2024 | 21,300.00 | 21,800.00 | 20,900.00 | 21,300.00 | 21,300.00 | 54,850 |
| Aug 26, 2024 | 21,250.00 | 22,600.00 | 20,700.00 | 21,500.00 | 21,500.00 | 165,304 |
| Aug 23, 2024 | 20,700.00 | 22,400.00 | 20,050.00 | 21,650.00 | 21,650.00 | 269,156 |
| Aug 22, 2024 | 19,750.00 | 21,500.00 | 19,590.00 | 21,250.00 | 21,250.00 | 250,265 |
| Aug 21, 2024 | 20,450.00 | 20,950.00 | 19,240.00 | 19,550.00 | 19,550.00 | 121,398 |
| Aug 20, 2024 | 19,890.00 | 21,500.00 | 19,550.00 | 20,900.00 | 20,900.00 | 381,920 |
| Aug 19, 2024 | 19,450.00 | 19,860.00 | 18,660.00 | 19,510.00 | 19,510.00 | 265,756 |
| Aug 16, 2024 | 17,990.00 | 19,700.00 | 17,990.00 | 19,310.00 | 19,310.00 | 529,130 |
| Aug 14, 2024 | 18,180.00 | 18,450.00 | 17,660.00 | 17,690.00 | 17,690.00 | 81,990 |
| Aug 13, 2024 | 18,340.00 | 18,790.00 | 17,640.00 | 17,850.00 | 17,850.00 | 144,055 |
| Aug 12, 2024 | 17,180.00 | 19,380.00 | 17,180.00 | 18,310.00 | 18,310.00 | 395,354 |
| Aug 9, 2024 | 16,740.00 | 17,760.00 | 16,740.00 | 17,020.00 | 17,020.00 | 110,534 |
| Aug 8, 2024 | 16,470.00 | 16,640.00 | 16,390.00 | 16,440.00 | 16,440.00 | 78,052 |
| Aug 7, 2024 | 16,860.00 | 17,300.00 | 16,630.00 | 17,000.00 | 17,000.00 | 84,166 |
| Aug 6, 2024 | 16,540.00 | 17,340.00 | 16,520.00 | 16,960.00 | 16,960.00 | 123,520 |
| Aug 5, 2024 | 19,090.00 | 19,090.00 | 15,700.00 | 16,420.00 | 16,420.00 | 229,722 |
| Aug 2, 2024 | 19,730.00 | 20,350.00 | 19,200.00 | 19,350.00 | 19,350.00 | 550,091 |
| Aug 1, 2024 | 22,500.00 | 23,050.00 | 22,500.00 | 22,700.00 | 22,700.00 | 62,447 |
| Jul 31, 2024 | 22,950.00 | 23,150.00 | 22,300.00 | 22,500.00 | 22,500.00 | 85,328 |
| Jul 30, 2024 | 24,000.00 | 24,000.00 | 22,750.00 | 22,750.00 | 22,750.00 | 127,204 |
| Jul 29, 2024 | 24,750.00 | 25,000.00 | 23,950.00 | 24,000.00 | 24,000.00 | 76,217 |
| Jul 26, 2024 | 24,200.00 | 25,150.00 | 23,650.00 | 24,750.00 | 24,750.00 | 75,235 |
| Jul 25, 2024 | 25,150.00 | 25,250.00 | 23,600.00 | 24,200.00 | 24,200.00 | 137,875 |
| Jul 24, 2024 | 25,400.00 | 26,250.00 | 25,350.00 | 25,600.00 | 25,600.00 | 83,070 |
| Jul 23, 2024 | 26,250.00 | 26,500.00 | 25,500.00 | 25,750.00 | 25,750.00 | 78,500 |
| Jul 22, 2024 | 26,400.00 | 26,650.00 | 25,700.00 | 25,850.00 | 25,850.00 | 81,235 |
| Jul 19, 2024 | 26,750.00 | 27,500.00 | 26,300.00 | 26,750.00 | 26,750.00 | 121,713 |
| Jul 18, 2024 | 26,200.00 | 27,550.00 | 25,400.00 | 26,750.00 | 26,750.00 | 188,365 |
| Jul 17, 2024 | 28,200.00 | 28,400.00 | 26,650.00 | 26,900.00 | 26,900.00 | 190,723 |
| Jul 16, 2024 | 28,200.00 | 28,950.00 | 27,950.00 | 28,200.00 | 28,200.00 | 102,576 |
| Jul 15, 2024 | 29,200.00 | 29,300.00 | 27,600.00 | 28,000.00 | 28,000.00 | 228,649 |
| Jul 12, 2024 | 30,000.00 | 30,250.00 | 28,800.00 | 29,200.00 | 29,200.00 | 174,334 |
| Jul 11, 2024 | 30,350.00 | 30,950.00 | 29,550.00 | 29,700.00 | 29,700.00 | 333,840 |
| Jul 10, 2024 | 29,200.00 | 30,450.00 | 28,800.00 | 29,650.00 | 29,650.00 | 327,508 |
| Jul 9, 2024 | 28,900.00 | 30,700.00 | 28,750.00 | 29,100.00 | 29,100.00 | 546,478 |
| Jul 8, 2024 | 29,900.00 | 30,500.00 | 28,450.00 | 28,550.00 | 28,550.00 | 490,275 |
| Jul 5, 2024 | 31,500.00 | 31,600.00 | 29,900.00 | 29,900.00 | 29,900.00 | 567,774 |
| Jul 4, 2024 | 31,900.00 | 32,550.00 | 31,100.00 | 31,500.00 | 31,500.00 | 845,139 |
| Jul 3, 2024 | 34,250.00 | 34,450.00 | 30,400.00 | 31,150.00 | 31,150.00 | 2,059,405 |
| Jul 2, 2024 | 43,900.00 | 46,050.00 | 33,750.00 | 34,450.00 | 34,450.00 | 10,671,394 |