HOSE USD
Digiworld Corporation (DGW.VN)
32,300.00
-350.00
(-1.07%)
As of 11:25:35 AM GMT+7. Market Open.
Currency in 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 5, 2025 | 33,000.00 | 33,000.00 | 32,150.00 | 32,300.00 | 32,300.00 | 202,818 |
| Apr 29, 2025 | 32,850.00 | 33,050.00 | 32,650.00 | 32,650.00 | 32,650.00 | 455,900 |
| Apr 28, 2025 | 32,800.00 | 33,750.00 | 32,800.00 | 32,850.00 | 32,850.00 | 905,800 |
| Apr 25, 2025 | 33,000.00 | 33,100.00 | 32,400.00 | 32,750.00 | 32,750.00 | 945,800 |
| Apr 24, 2025 | 33,000.00 | 33,250.00 | 32,250.00 | 32,750.00 | 32,750.00 | 638,600 |
| Apr 23, 2025 | 32,000.00 | 32,900.00 | 31,900.00 | 32,700.00 | 32,700.00 | 737,200 |
| Apr 22, 2025 | 31,150.00 | 32,100.00 | 29,500.00 | 31,600.00 | 31,600.00 | 1,696,100 |
| Apr 21, 2025 | 32,500.00 | 32,500.00 | 31,500.00 | 31,700.00 | 31,700.00 | 749,000 |
| Apr 18, 2025 | 32,500.00 | 33,350.00 | 32,450.00 | 32,450.00 | 32,450.00 | 647,100 |
| Apr 17, 2025 | 31,500.00 | 32,500.00 | 31,000.00 | 32,300.00 | 32,300.00 | 1,273,000 |
| Apr 16, 2025 | 33,400.00 | 33,950.00 | 32,000.00 | 32,200.00 | 32,200.00 | 956,400 |
| Apr 15, 2025 | 34,500.00 | 34,500.00 | 33,100.00 | 33,500.00 | 33,500.00 | 969,200 |
| Apr 14, 2025 | 33,500.00 | 34,500.00 | 33,000.00 | 34,500.00 | 34,500.00 | 1,573,200 |
| Apr 11, 2025 | 32,900.00 | 32,900.00 | 30,900.00 | 32,900.00 | 32,900.00 | 3,946,900 |
| Apr 10, 2025 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 370,200 |
| Apr 9, 2025 | 28,750.00 | 30,300.00 | 28,750.00 | 28,750.00 | 28,750.00 | 2,787,100 |
| Apr 8, 2025 | 30,900.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | 1,157,600 |
| Apr 4, 2025 | 33,200.00 | 33,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | 4,344,000 |
| Apr 3, 2025 | 35,800.00 | 37,350.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1,644,700 |
| Apr 2, 2025 | 37,850.00 | 38,700.00 | 37,850.00 | 38,300.00 | 38,300.00 | 574,300 |
| Apr 1, 2025 | 37,600.00 | 38,100.00 | 37,600.00 | 37,700.00 | 37,700.00 | 374,700 |
| Mar 31, 2025 | 37,900.00 | 38,000.00 | 37,500.00 | 37,600.00 | 37,600.00 | 904,300 |
| Mar 28, 2025 | 38,800.00 | 38,800.00 | 37,900.00 | 38,000.00 | 38,000.00 | 1,513,500 |
| Mar 27, 2025 | 39,000.00 | 39,100.00 | 38,700.00 | 38,700.00 | 38,700.00 | 485,000 |
| Mar 26, 2025 | 39,300.00 | 39,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 673,600 |
| Mar 25, 2025 | 39,450.00 | 39,750.00 | 39,200.00 | 39,300.00 | 39,300.00 | 676,400 |
| Mar 24, 2025 | 39,200.00 | 39,500.00 | 38,500.00 | 39,450.00 | 39,450.00 | 1,028,600 |
| Mar 21, 2025 | 38,900.00 | 39,400.00 | 38,900.00 | 39,250.00 | 39,250.00 | 378,800 |
| Mar 20, 2025 | 39,600.00 | 39,600.00 | 38,800.00 | 39,000.00 | 39,000.00 | 1,328,800 |
| Mar 19, 2025 | 39,800.00 | 40,100.00 | 38,950.00 | 39,300.00 | 39,300.00 | 2,090,300 |
| Mar 18, 2025 | 40,750.00 | 40,850.00 | 40,100.00 | 40,100.00 | 40,100.00 | 767,300 |
| Mar 17, 2025 | 40,600.00 | 40,750.00 | 40,400.00 | 40,500.00 | 40,500.00 | 960,200 |
| Mar 14, 2025 | 40,200.00 | 40,700.00 | 40,100.00 | 40,300.00 | 40,300.00 | 1,247,800 |
| Mar 13, 2025 | 41,300.00 | 41,300.00 | 40,100.00 | 40,200.00 | 40,200.00 | 1,464,600 |
| Mar 12, 2025 | 41,700.00 | 41,700.00 | 41,150.00 | 41,150.00 | 41,150.00 | 1,121,400 |
| Mar 11, 2025 | 40,300.00 | 41,600.00 | 39,850.00 | 41,500.00 | 41,500.00 | 3,240,000 |
| Mar 10, 2025 | 40,750.00 | 41,000.00 | 40,450.00 | 40,650.00 | 40,650.00 | 1,916,400 |
| Mar 7, 2025 | 41,050.00 | 41,300.00 | 40,500.00 | 40,750.00 | 40,750.00 | 1,901,900 |
| Mar 6, 2025 | 39,000.00 | 41,000.00 | 39,000.00 | 41,000.00 | 41,000.00 | 3,503,700 |
| Mar 5, 2025 | 39,800.00 | 39,850.00 | 38,950.00 | 39,000.00 | 39,000.00 | 2,435,300 |
| Mar 4, 2025 | 39,700.00 | 39,900.00 | 39,000.00 | 39,750.00 | 39,750.00 | 1,570,000 |
| Mar 3, 2025 | 40,000.00 | 40,350.00 | 39,850.00 | 39,900.00 | 39,900.00 | 1,016,900 |
| Feb 28, 2025 | 39,500.00 | 40,350.00 | 39,300.00 | 39,800.00 | 39,800.00 | 2,900,100 |
| Feb 27, 2025 | 39,150.00 | 39,400.00 | 38,700.00 | 39,300.00 | 39,300.00 | 940,300 |
| Feb 26, 2025 | 38,950.00 | 39,500.00 | 38,950.00 | 39,150.00 | 39,150.00 | 1,152,800 |
| Feb 25, 2025 | 39,500.00 | 39,800.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1,268,400 |
| Feb 24, 2025 | 38,750.00 | 39,200.00 | 38,500.00 | 39,200.00 | 39,200.00 | 990,100 |
| Feb 21, 2025 | 38,750.00 | 39,200.00 | 38,250.00 | 38,750.00 | 38,750.00 | 1,752,500 |
| Feb 20, 2025 | 39,000.00 | 39,100.00 | 38,650.00 | 38,750.00 | 38,750.00 | 1,143,200 |
| Feb 19, 2025 | 38,000.00 | 39,300.00 | 38,000.00 | 38,800.00 | 38,800.00 | 2,806,600 |
| Feb 18, 2025 | 37,700.00 | 38,400.00 | 37,700.00 | 37,800.00 | 37,800.00 | 872,000 |
| Feb 17, 2025 | 38,050.00 | 38,200.00 | 37,650.00 | 37,700.00 | 37,700.00 | 836,000 |
| Feb 14, 2025 | 37,700.00 | 38,200.00 | 37,550.00 | 37,850.00 | 37,850.00 | 1,360,400 |
| Feb 13, 2025 | 37,500.00 | 37,950.00 | 37,500.00 | 37,750.00 | 37,750.00 | 395,100 |
| Feb 12, 2025 | 37,500.00 | 38,200.00 | 37,500.00 | 37,800.00 | 37,800.00 | 469,600 |
| Feb 11, 2025 | 37,700.00 | 38,000.00 | 37,550.00 | 37,650.00 | 37,650.00 | 800,600 |
| Feb 10, 2025 | 38,700.00 | 38,700.00 | 37,900.00 | 38,000.00 | 38,000.00 | 1,109,500 |
| Feb 7, 2025 | 39,050.00 | 39,300.00 | 38,800.00 | 38,800.00 | 38,800.00 | 700,100 |
| Feb 6, 2025 | 38,850.00 | 39,350.00 | 38,450.00 | 39,050.00 | 39,050.00 | 1,278,100 |
| Feb 5, 2025 | 38,950.00 | 38,950.00 | 38,500.00 | 38,550.00 | 38,550.00 | 759,300 |
| Feb 4, 2025 | 38,200.00 | 38,650.00 | 38,050.00 | 38,600.00 | 38,600.00 | 601,700 |
| Feb 3, 2025 | 38,000.00 | 38,650.00 | 37,700.00 | 38,150.00 | 38,150.00 | 748,600 |
| Jan 24, 2025 | 37,300.00 | 38,350.00 | 37,300.00 | 38,000.00 | 38,000.00 | 1,131,100 |
| Jan 23, 2025 | 37,550.00 | 37,700.00 | 37,200.00 | 37,550.00 | 37,550.00 | 683,300 |
| Jan 22, 2025 | 37,750.00 | 37,800.00 | 37,250.00 | 37,250.00 | 37,250.00 | 1,143,600 |
| Jan 21, 2025 | 38,600.00 | 38,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 924,800 |
| Jan 20, 2025 | 38,000.00 | 38,450.00 | 37,900.00 | 38,300.00 | 38,300.00 | 637,200 |
| Jan 17, 2025 | 37,350.00 | 37,800.00 | 37,350.00 | 37,700.00 | 37,700.00 | 996,800 |
| Jan 16, 2025 | 37,800.00 | 37,900.00 | 37,350.00 | 37,350.00 | 37,350.00 | 487,000 |
| Jan 15, 2025 | 37,500.00 | 37,650.00 | 37,250.00 | 37,250.00 | 37,250.00 | 669,200 |
| Jan 14, 2025 | 37,600.00 | 38,000.00 | 37,450.00 | 37,450.00 | 37,450.00 | 311,000 |
| Jan 13, 2025 | 37,150.00 | 37,750.00 | 37,050.00 | 37,500.00 | 37,500.00 | 814,500 |
| Jan 10, 2025 | 37,800.00 | 38,100.00 | 37,400.00 | 37,400.00 | 37,400.00 | 840,300 |
| Jan 9, 2025 | 38,000.00 | 38,250.00 | 37,800.00 | 37,800.00 | 37,800.00 | 507,400 |
| Jan 8, 2025 | 37,600.00 | 38,300.00 | 37,600.00 | 37,900.00 | 37,900.00 | 1,032,600 |
| Jan 7, 2025 | 39,000.00 | 39,300.00 | 37,800.00 | 37,800.00 | 37,800.00 | 2,042,500 |
| Jan 6, 2025 | 40,500.00 | 40,500.00 | 38,600.00 | 38,800.00 | 38,800.00 | 1,754,100 |
| Jan 3, 2025 | 41,150.00 | 41,150.00 | 40,200.00 | 40,200.00 | 40,200.00 | 786,500 |
| Jan 2, 2025 | 40,450.00 | 41,300.00 | 40,050.00 | 41,300.00 | 41,300.00 | 1,374,600 |
| Dec 31, 2024 | 40,800.00 | 40,800.00 | 40,200.00 | 40,200.00 | 40,200.00 | 1,133,200 |
| Dec 30, 2024 | 41,000.00 | 41,150.00 | 40,600.00 | 40,600.00 | 40,600.00 | 1,003,500 |
| Dec 27, 2024 | 41,000.00 | 41,300.00 | 40,850.00 | 40,850.00 | 40,850.00 | 1,145,700 |
| Dec 26, 2024 | 41,400.00 | 41,750.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1,200,300 |
| Dec 25, 2024 | 41,400.00 | 41,850.00 | 41,350.00 | 41,350.00 | 41,350.00 | 1,504,500 |
| Dec 24, 2024 | 41,500.00 | 41,600.00 | 40,950.00 | 41,400.00 | 41,400.00 | 1,016,900 |
| Dec 23, 2024 | 41,850.00 | 41,900.00 | 41,450.00 | 41,550.00 | 41,550.00 | 613,700 |
| Dec 20, 2024 | 41,100.00 | 41,500.00 | 41,000.00 | 41,350.00 | 41,350.00 | 789,000 |
| Dec 19, 2024 | 41,100.00 | 41,400.00 | 40,700.00 | 41,100.00 | 41,100.00 | 1,542,700 |
| Dec 18, 2024 | 41,650.00 | 41,950.00 | 41,050.00 | 41,700.00 | 41,700.00 | 1,306,200 |
| Dec 17, 2024 | 41,200.00 | 41,750.00 | 41,100.00 | 41,700.00 | 41,700.00 | 676,800 |
| Dec 16, 2024 | 41,400.00 | 41,800.00 | 40,950.00 | 41,000.00 | 41,000.00 | 1,208,000 |
| Dec 13, 2024 | 42,000.00 | 42,200.00 | 41,350.00 | 41,400.00 | 41,400.00 | 1,455,500 |
| Dec 12, 2024 | 42,500.00 | 42,850.00 | 41,900.00 | 42,000.00 | 42,000.00 | 2,213,100 |
| Dec 11, 2024 | 42,800.00 | 43,050.00 | 42,450.00 | 42,500.00 | 42,500.00 | 1,136,800 |
| Dec 10, 2024 | 42,950.00 | 43,000.00 | 42,600.00 | 42,800.00 | 42,800.00 | 1,024,500 |
| Dec 9, 2024 | 43,150.00 | 43,200.00 | 42,800.00 | 42,900.00 | 42,900.00 | 1,363,700 |
| Dec 6, 2024 | 43,700.00 | 43,700.00 | 43,100.00 | 43,150.00 | 43,150.00 | 1,633,400 |
| Dec 5, 2024 | 42,400.00 | 43,600.00 | 42,200.00 | 43,450.00 | 43,450.00 | 2,694,700 |
| Dec 4, 2024 | 42,400.00 | 42,900.00 | 42,150.00 | 42,750.00 | 42,750.00 | 1,516,100 |
| Dec 3, 2024 | 42,800.00 | 43,250.00 | 42,350.00 | 42,350.00 | 42,350.00 | 2,201,200 |
| Dec 2, 2024 | 43,250.00 | 43,250.00 | 42,750.00 | 43,000.00 | 43,000.00 | 1,072,600 |
| Nov 29, 2024 | 41,150.00 | 43,350.00 | 40,050.00 | 43,250.00 | 43,250.00 | 4,587,700 |
| Nov 28, 2024 | 41,850.00 | 41,850.00 | 41,150.00 | 41,150.00 | 41,150.00 | 655,500 |
| Nov 27, 2024 | 40,850.00 | 41,600.00 | 40,850.00 | 41,400.00 | 41,400.00 | 1,188,000 |
| Nov 26, 2024 | 40,950.00 | 41,400.00 | 40,800.00 | 40,850.00 | 40,850.00 | 1,310,800 |
| Nov 25, 2024 | 41,400.00 | 41,500.00 | 40,750.00 | 40,750.00 | 40,750.00 | 1,187,000 |
| Nov 22, 2024 | 41,300.00 | 41,550.00 | 41,000.00 | 41,450.00 | 41,450.00 | 843,100 |
| Nov 21, 2024 | 41,050.00 | 41,450.00 | 40,500.00 | 41,450.00 | 41,450.00 | 562,400 |
| Nov 20, 2024 | 40,450.00 | 41,400.00 | 39,700.00 | 41,000.00 | 41,000.00 | 1,063,500 |
| Nov 19, 2024 | 40,950.00 | 40,950.00 | 40,500.00 | 40,550.00 | 40,550.00 | 667,200 |
| Nov 18, 2024 | 41,250.00 | 41,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | 1,160,400 |
| Nov 15, 2024 | 42,350.00 | 42,350.00 | 41,000.00 | 41,200.00 | 41,200.00 | 1,472,800 |
| Nov 14, 2024 | 43,000.00 | 43,400.00 | 42,300.00 | 42,300.00 | 42,300.00 | 1,106,900 |
| Nov 13, 2024 | 42,350.00 | 43,050.00 | 42,100.00 | 43,050.00 | 43,050.00 | 952,200 |
| Nov 12, 2024 | 43,000.00 | 43,350.00 | 42,400.00 | 42,500.00 | 42,500.00 | 1,315,100 |
| Nov 11, 2024 | 43,400.00 | 43,400.00 | 42,500.00 | 43,100.00 | 43,100.00 | 1,073,300 |
| Nov 8, 2024 | 43,500.00 | 43,600.00 | 42,700.00 | 43,400.00 | 43,400.00 | 1,188,400 |
| Nov 7, 2024 | 44,200.00 | 44,200.00 | 43,300.00 | 43,450.00 | 43,450.00 | 629,900 |
| Nov 6, 2024 | 42,200.00 | 43,850.00 | 42,200.00 | 43,800.00 | 43,800.00 | 1,498,100 |
| Nov 4, 2024 | 42,600.00 | 42,850.00 | 41,800.00 | 42,300.00 | 42,300.00 | 1,287,800 |
| Nov 1, 2024 | 43,050.00 | 43,050.00 | 42,550.00 | 42,600.00 | 42,600.00 | 707,500 |
| Oct 31, 2024 | 43,100.00 | 43,200.00 | 42,850.00 | 43,050.00 | 43,050.00 | 625,900 |
| Oct 29, 2024 | 43,000.00 | 43,650.00 | 43,000.00 | 43,600.00 | 43,600.00 | 876,900 |
| Oct 28, 2024 | 42,550.00 | 42,850.00 | 42,550.00 | 42,800.00 | 42,800.00 | 908,400 |
| Oct 25, 2024 | 42,900.00 | 43,300.00 | 42,550.00 | 42,550.00 | 42,550.00 | 896,000 |
| Oct 24, 2024 | 43,600.00 | 43,850.00 | 42,900.00 | 42,900.00 | 42,900.00 | 1,376,400 |
| Oct 23, 2024 | 43,900.00 | 43,950.00 | 43,050.00 | 43,500.00 | 43,500.00 | 1,813,500 |
| Oct 22, 2024 | 45,100.00 | 45,300.00 | 43,700.00 | 43,900.00 | 43,900.00 | 2,471,800 |
| Oct 21, 2024 | 45,450.00 | 45,700.00 | 45,200.00 | 45,450.00 | 45,450.00 | 581,400 |
| Oct 18, 2024 | 45,950.00 | 46,150.00 | 45,400.00 | 45,450.00 | 45,450.00 | 940,300 |
| Oct 17, 2024 | 46,150.00 | 46,200.00 | 45,550.00 | 46,050.00 | 46,050.00 | 540,700 |
| Oct 16, 2024 | 45,200.00 | 46,050.00 | 45,150.00 | 46,050.00 | 46,050.00 | 859,800 |
| Oct 15, 2024 | 45,500.00 | 45,650.00 | 45,100.00 | 45,100.00 | 45,100.00 | 571,700 |
| Oct 14, 2024 | 45,800.00 | 46,450.00 | 45,400.00 | 45,500.00 | 45,500.00 | 1,014,100 |
| Oct 11, 2024 | 45,300.00 | 45,850.00 | 45,300.00 | 45,650.00 | 45,650.00 | 444,400 |
| Oct 10, 2024 | 46,000.00 | 46,000.00 | 45,200.00 | 45,300.00 | 45,300.00 | 926,400 |
| Oct 9, 2024 | 44,900.00 | 45,500.00 | 44,900.00 | 45,500.00 | 45,500.00 | 781,300 |
| Oct 8, 2024 | 45,600.00 | 45,800.00 | 44,900.00 | 44,900.00 | 44,900.00 | 2,077,900 |
| Oct 7, 2024 | 46,100.00 | 46,500.00 | 45,700.00 | 45,700.00 | 45,700.00 | 785,200 |
| Oct 4, 2024 | 46,200.00 | 46,350.00 | 46,000.00 | 46,000.00 | 46,000.00 | 807,600 |
| Oct 3, 2024 | 47,100.00 | 47,100.00 | 46,150.00 | 46,200.00 | 46,200.00 | 1,370,700 |
| Oct 2, 2024 | 47,350.00 | 47,350.00 | 46,600.00 | 46,600.00 | 46,600.00 | 1,093,600 |
| Oct 1, 2024 | 47,200.00 | 47,550.00 | 47,100.00 | 47,400.00 | 47,400.00 | 809,100 |
| Sep 30, 2024 | 47,500.00 | 47,500.00 | 46,850.00 | 46,850.00 | 46,850.00 | 885,300 |
| Sep 27, 2024 | 48,000.00 | 48,000.00 | 47,000.00 | 47,300.00 | 47,300.00 | 1,631,400 |
| Sep 26, 2024 | 48,500.00 | 48,500.00 | 47,700.00 | 47,700.00 | 47,700.00 | 938,100 |
| Sep 25, 2024 | 48,000.00 | 48,500.00 | 47,900.00 | 48,300.00 | 48,300.00 | 1,139,200 |
| Sep 24, 2024 | 47,500.00 | 48,300.00 | 47,500.00 | 47,900.00 | 47,900.00 | 625,400 |
| Sep 23, 2024 | 47,900.00 | 47,900.00 | 47,500.00 | 47,800.00 | 47,800.00 | 565,100 |
| Sep 20, 2024 | 48,000.00 | 48,050.00 | 47,700.00 | 47,900.00 | 47,900.00 | 1,270,700 |
| Sep 19, 2024 | 47,500.00 | 47,500.00 | 47,000.00 | 47,500.00 | 47,500.00 | 820,400 |
| Sep 18, 2024 | 46,900.00 | 47,500.00 | 46,800.00 | 47,350.00 | 47,350.00 | 1,060,800 |
| Sep 17, 2024 | 45,900.00 | 47,050.00 | 45,900.00 | 46,900.00 | 46,900.00 | 988,000 |
| Sep 16, 2024 | 46,100.00 | 46,500.00 | 45,850.00 | 46,200.00 | 46,200.00 | 653,500 |
| Sep 13, 2024 | 500 Dividend | |||||
| Sep 13, 2024 | 47,400.00 | 47,400.00 | 46,300.00 | 46,300.00 | 46,300.00 | 889,400 |
| Sep 13, 2024 | 1.3:1 Stock Splits | |||||
| Sep 12, 2024 | 47,615.38 | 47,692.31 | 46,538.46 | 46,615.38 | 46,115.38 | 2,462,070 |
| Sep 11, 2024 | 48,000.00 | 48,153.85 | 47,384.62 | 47,384.62 | 46,876.37 | 1,629,680 |
| Sep 10, 2024 | 48,153.85 | 48,461.54 | 47,846.15 | 48,000.00 | 47,485.15 | 2,298,400 |
| Sep 9, 2024 | 47,692.31 | 48,307.69 | 47,461.54 | 48,076.92 | 47,561.25 | 2,603,250 |
| Sep 6, 2024 | 47,461.54 | 47,692.31 | 46,846.15 | 47,692.31 | 47,180.76 | 1,346,150 |
| Sep 5, 2024 | 47,384.62 | 48,461.54 | 47,076.92 | 47,384.62 | 46,876.37 | 2,698,540 |
| Sep 4, 2024 | 47,000.00 | 47,384.62 | 46,769.23 | 47,153.85 | 46,648.07 | 1,057,160 |
| Aug 30, 2024 | 47,153.85 | 47,615.38 | 46,615.38 | 47,615.38 | 47,104.66 | 1,493,440 |
| Aug 29, 2024 | 46,846.15 | 47,230.77 | 46,615.38 | 46,769.23 | 46,267.58 | 1,059,370 |
| Aug 28, 2024 | 46,846.15 | 46,923.08 | 46,307.69 | 46,769.23 | 46,267.58 | 931,060 |
| Aug 27, 2024 | 46,769.23 | 46,923.08 | 46,230.77 | 46,769.23 | 46,267.58 | 1,612,390 |
| Aug 26, 2024 | 47,615.38 | 47,923.08 | 46,769.23 | 46,769.23 | 46,267.58 | 2,025,660 |
| Aug 23, 2024 | 47,615.38 | 47,923.08 | 47,307.69 | 47,615.38 | 47,104.66 | 1,032,330 |
| Aug 22, 2024 | 47,692.31 | 47,923.08 | 47,230.77 | 47,692.31 | 47,180.76 | 995,280 |
| Aug 21, 2024 | 46,846.15 | 48,692.31 | 46,846.15 | 47,692.31 | 47,180.76 | 2,713,360 |
| Aug 20, 2024 | 46,692.31 | 47,153.85 | 46,461.54 | 46,923.08 | 46,419.78 | 1,429,610 |
| Aug 19, 2024 | 46,692.31 | 47,538.46 | 46,615.38 | 46,692.31 | 46,191.48 | 1,257,880 |
| Aug 16, 2024 | 45,538.46 | 47,076.92 | 45,384.62 | 46,538.46 | 46,039.29 | 2,304,120 |
| Aug 15, 2024 | 45,384.62 | 46,076.92 | 44,615.38 | 45,230.77 | 44,745.62 | 1,917,500 |
| Aug 14, 2024 | 45,461.54 | 45,615.38 | 45,000.00 | 45,230.77 | 44,745.62 | 1,434,940 |
| Aug 13, 2024 | 45,384.62 | 45,692.31 | 44,615.38 | 45,384.62 | 44,897.82 | 1,903,980 |
| Aug 12, 2024 | 44,923.08 | 45,384.62 | 44,615.38 | 45,384.62 | 44,897.82 | 1,742,910 |
| Aug 9, 2024 | 43,384.62 | 45,000.00 | 43,384.62 | 44,923.08 | 44,441.23 | 2,779,790 |
| Aug 8, 2024 | 43,000.00 | 43,846.15 | 42,538.46 | 43,000.00 | 42,538.78 | 1,759,420 |
| Aug 7, 2024 | 43,307.69 | 43,538.46 | 42,307.69 | 43,000.00 | 42,538.78 | 1,208,480 |
| Aug 6, 2024 | 42,692.31 | 43,307.69 | 42,076.92 | 43,076.92 | 42,614.88 | 2,544,880 |
| Aug 5, 2024 | 43,461.54 | 44,153.85 | 41,769.23 | 41,769.23 | 41,321.21 | 3,238,950 |
| Aug 2, 2024 | 42,307.69 | 44,615.38 | 42,307.69 | 44,461.54 | 43,984.64 | 2,165,540 |
| Aug 1, 2024 | 45,615.38 | 45,846.15 | 42,769.23 | 42,769.23 | 42,310.48 | 4,366,960 |
| Jul 31, 2024 | 46,153.85 | 46,846.15 | 45,692.31 | 45,692.31 | 45,202.21 | 1,522,430 |
| Jul 30, 2024 | 46,461.54 | 46,615.38 | 45,538.46 | 46,000.00 | 45,506.60 | 1,637,220 |
| Jul 29, 2024 | 46,769.23 | 46,769.23 | 46,230.77 | 46,461.54 | 45,963.19 | 2,032,940 |
| Jul 26, 2024 | 46,000.00 | 46,692.31 | 45,692.31 | 46,384.62 | 45,887.09 | 2,242,370 |
| Jul 25, 2024 | 45,076.92 | 46,153.85 | 44,692.31 | 45,923.08 | 45,430.50 | 1,825,590 |
| Jul 24, 2024 | 46,615.38 | 46,923.08 | 44,384.62 | 45,076.92 | 44,593.42 | 6,771,700 |
| Jul 23, 2024 | 51,923.08 | 51,923.08 | 47,692.31 | 47,692.31 | 47,180.76 | 6,146,270 |
| Jul 22, 2024 | 51,538.46 | 51,692.31 | 49,692.31 | 51,230.77 | 50,681.26 | 3,103,490 |
| Jul 19, 2024 | 50,153.85 | 52,384.62 | 50,000.00 | 51,461.54 | 50,909.56 | 6,838,390 |
| Jul 18, 2024 | 49,230.77 | 50,384.62 | 48,230.77 | 50,384.62 | 49,844.19 | 2,041,260 |
| Jul 17, 2024 | 49,615.38 | 50,615.38 | 48,153.85 | 49,230.77 | 48,702.71 | 4,672,590 |
| Jul 16, 2024 | 49,846.15 | 50,307.69 | 49,153.85 | 49,230.77 | 48,702.71 | 2,141,620 |
| Jul 15, 2024 | 50,000.00 | 50,384.62 | 49,307.69 | 49,846.15 | 49,311.50 | 1,129,180 |
| Jul 12, 2024 | 49,923.08 | 51,153.85 | 49,615.38 | 49,923.08 | 49,387.60 | 5,074,940 |
| Jul 11, 2024 | 49,384.62 | 50,000.00 | 49,384.62 | 49,615.38 | 49,083.20 | 1,726,920 |
| Jul 10, 2024 | 50,461.54 | 50,538.46 | 49,230.77 | 49,230.77 | 48,702.71 | 2,185,430 |
| Jul 9, 2024 | 50,076.92 | 50,307.69 | 49,538.46 | 50,230.77 | 49,691.99 | 2,153,710 |
| Jul 8, 2024 | 50,307.69 | 50,384.62 | 49,769.23 | 50,076.92 | 49,539.79 | 2,779,790 |
| Jul 5, 2024 | 48,769.23 | 49,615.38 | 48,461.54 | 49,615.38 | 49,083.20 | 2,560,870 |
| Jul 4, 2024 | 48,846.15 | 49,307.69 | 48,461.54 | 48,692.31 | 48,170.03 | 1,313,780 |
| Jul 3, 2024 | 48,538.46 | 49,230.77 | 48,538.46 | 49,153.85 | 48,626.62 | 1,643,980 |
| Jul 2, 2024 | 48,692.31 | 49,000.00 | 48,230.77 | 48,769.23 | 48,246.13 | 1,402,180 |
| Jul 1, 2024 | 47,384.62 | 48,615.38 | 46,923.08 | 48,384.62 | 47,865.64 | 2,124,590 |
| Jun 28, 2024 | 47,692.31 | 48,000.00 | 46,307.69 | 47,076.92 | 46,571.97 | 2,228,200 |
| Jun 27, 2024 | 47,384.62 | 47,692.31 | 47,307.69 | 47,538.46 | 47,028.56 | 875,940 |
| Jun 26, 2024 | 47,076.92 | 47,769.23 | 46,538.46 | 47,615.38 | 47,104.66 | 934,050 |
| Jun 25, 2024 | 46,769.23 | 47,461.54 | 46,307.69 | 47,000.00 | 46,495.88 | 1,936,740 |
| Jun 24, 2024 | 49,000.00 | 49,230.77 | 46,769.23 | 46,769.23 | 46,267.58 | 3,013,920 |
| Jun 21, 2024 | 48,692.31 | 49,846.15 | 48,153.85 | 49,076.92 | 48,550.52 | 2,447,510 |
| Jun 20, 2024 | 48,384.62 | 48,538.46 | 47,769.23 | 48,384.62 | 47,865.64 | 1,395,420 |
| Jun 19, 2024 | 47,769.23 | 48,615.38 | 47,692.31 | 48,076.92 | 47,561.25 | 1,581,710 |
| Jun 18, 2024 | 48,000.00 | 48,384.62 | 47,769.23 | 47,769.23 | 47,256.85 | 1,706,380 |
| Jun 17, 2024 | 48,615.38 | 48,923.08 | 47,615.38 | 47,692.31 | 47,180.76 | 2,809,300 |
| Jun 14, 2024 | 50,384.62 | 51,076.92 | 48,538.46 | 48,538.46 | 48,017.83 | 3,855,800 |
| Jun 13, 2024 | 51,230.77 | 51,230.77 | 50,230.77 | 50,384.62 | 49,844.19 | 1,421,030 |
| Jun 12, 2024 | 49,615.38 | 51,153.85 | 49,384.62 | 50,769.23 | 50,224.68 | 4,328,870 |
| Jun 11, 2024 | 49,692.31 | 50,000.00 | 48,846.15 | 49,461.54 | 48,931.01 | 2,124,330 |
| Jun 10, 2024 | 49,923.08 | 50,615.38 | 49,307.69 | 49,538.46 | 49,007.11 | 2,094,820 |
| Jun 7, 2024 | 49,230.77 | 49,846.15 | 49,000.00 | 49,615.38 | 49,083.20 | 1,639,430 |
| Jun 6, 2024 | 49,153.85 | 49,615.38 | 48,538.46 | 49,000.00 | 48,474.42 | 1,938,560 |
| Jun 5, 2024 | 49,615.38 | 50,076.92 | 48,923.08 | 48,923.08 | 48,398.32 | 2,085,330 |
| Jun 4, 2024 | 50,000.00 | 50,153.85 | 49,461.54 | 49,538.46 | 49,007.11 | 2,048,280 |
| Jun 3, 2024 | 50,615.38 | 50,615.38 | 49,692.31 | 49,692.31 | 49,159.30 | 1,735,890 |
| May 31, 2024 | 49,230.77 | 51,076.92 | 48,923.08 | 50,000.00 | 49,463.70 | 5,805,020 |
| May 30, 2024 | 48,153.85 | 49,153.85 | 47,307.69 | 49,153.85 | 48,626.62 | 2,880,800 |
| May 29, 2024 | 49,692.31 | 50,000.00 | 48,538.46 | 48,923.08 | 48,398.32 | 2,444,130 |
| May 28, 2024 | 48,615.38 | 49,846.15 | 48,538.46 | 49,615.38 | 49,083.20 | 3,241,290 |
| May 27, 2024 | 48,615.38 | 48,846.15 | 47,538.46 | 48,384.62 | 47,865.64 | 1,381,900 |
| May 24, 2024 | 48,846.15 | 50,461.54 | 46,153.85 | 48,461.54 | 47,941.73 | 5,220,150 |
| May 23, 2024 | 48,923.08 | 49,384.62 | 48,307.69 | 49,153.85 | 48,626.62 | 2,622,360 |
| May 22, 2024 | 50,076.92 | 50,076.92 | 48,538.46 | 49,076.92 | 48,550.52 | 2,812,680 |
| May 21, 2024 | 48,846.15 | 50,000.00 | 48,692.31 | 49,846.15 | 49,311.50 | 2,920,580 |
| May 20, 2024 | 49,230.77 | 49,615.38 | 48,461.54 | 49,230.77 | 48,702.71 | 2,819,050 |
| May 17, 2024 | 47,692.31 | 49,384.62 | 47,384.62 | 49,230.77 | 48,702.71 | 5,019,820 |
| May 16, 2024 | 48,384.62 | 48,384.62 | 47,230.77 | 47,538.46 | 47,028.56 | 2,547,740 |
| May 15, 2024 | 47,076.92 | 48,307.69 | 46,692.31 | 47,538.46 | 47,028.56 | 3,087,240 |
| May 14, 2024 | 46,307.69 | 47,153.85 | 46,000.00 | 46,846.15 | 46,343.68 | 2,309,840 |
| May 13, 2024 | 46,923.08 | 46,923.08 | 45,769.23 | 45,846.15 | 45,354.40 | 2,135,250 |
| May 10, 2024 | 47,307.69 | 47,307.69 | 45,923.08 | 46,461.54 | 45,963.19 | 2,399,150 |
| May 9, 2024 | 47,538.46 | 48,076.92 | 46,538.46 | 47,153.85 | 46,648.07 | 2,033,330 |
| May 8, 2024 | 46,230.77 | 48,461.54 | 46,000.00 | 47,307.69 | 46,800.27 | 3,040,570 |
| May 7, 2024 | 47,461.54 | 47,461.54 | 46,692.31 | 47,000.00 | 46,495.88 | 1,675,050 |
| May 6, 2024 | 45,615.38 | 47,384.62 | 45,615.38 | 46,923.08 | 46,419.78 | 2,189,590 |