KSE - Delayed Quote • KRW
Hanall Biopharma Co., Ltd. (009420.KS)
At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 35,350.00 | 36,000.00 | 34,800.00 | 35,300.00 | 35,300.00 | 266,089 |
| Apr 23, 2024 | 34,400.00 | 35,450.00 | 34,000.00 | 35,250.00 | 35,250.00 | 273,526 |
| Apr 22, 2024 | 32,950.00 | 34,750.00 | 32,800.00 | 34,650.00 | 34,650.00 | 495,850 |
| Apr 19, 2024 | 32,800.00 | 33,100.00 | 31,650.00 | 32,100.00 | 32,100.00 | 218,463 |
| Apr 18, 2024 | 31,600.00 | 33,450.00 | 31,600.00 | 33,300.00 | 33,300.00 | 236,623 |
| Apr 17, 2024 | 32,700.00 | 33,150.00 | 31,900.00 | 31,900.00 | 31,900.00 | 192,482 |
| Apr 16, 2024 | 32,550.00 | 33,100.00 | 32,100.00 | 32,800.00 | 32,800.00 | 203,938 |
| Apr 15, 2024 | 33,700.00 | 33,950.00 | 32,700.00 | 32,900.00 | 32,900.00 | 218,344 |
| Apr 12, 2024 | 32,100.00 | 34,600.00 | 31,900.00 | 34,200.00 | 34,200.00 | 441,414 |
| Apr 11, 2024 | 31,550.00 | 32,300.00 | 31,450.00 | 31,800.00 | 31,800.00 | 199,876 |
| Apr 9, 2024 | 32,100.00 | 33,050.00 | 31,950.00 | 32,300.00 | 32,300.00 | 206,643 |
| Apr 8, 2024 | 33,000.00 | 33,000.00 | 32,100.00 | 32,150.00 | 32,150.00 | 246,698 |
| Apr 5, 2024 | 33,000.00 | 33,850.00 | 32,750.00 | 33,000.00 | 33,000.00 | 360,290 |
| Apr 4, 2024 | 34,350.00 | 34,900.00 | 33,800.00 | 34,000.00 | 34,000.00 | 336,349 |
| Apr 3, 2024 | 35,150.00 | 35,750.00 | 33,700.00 | 34,000.00 | 34,000.00 | 690,718 |
| Apr 2, 2024 | 37,850.00 | 37,900.00 | 35,550.00 | 35,800.00 | 35,800.00 | 1,012,394 |
| Apr 1, 2024 | 37,350.00 | 39,150.00 | 37,100.00 | 38,300.00 | 38,300.00 | 494,463 |
| Mar 29, 2024 | 38,150.00 | 38,600.00 | 37,000.00 | 37,400.00 | 37,400.00 | 606,397 |
| Mar 28, 2024 | 38,850.00 | 39,250.00 | 38,000.00 | 38,050.00 | 38,050.00 | 433,467 |
| Mar 27, 2024 | 40,800.00 | 40,800.00 | 37,600.00 | 38,650.00 | 38,650.00 | 866,888 |
| Mar 26, 2024 | 40,000.00 | 41,550.00 | 39,250.00 | 40,300.00 | 40,300.00 | 1,222,464 |
| Mar 25, 2024 | 38,350.00 | 41,400.00 | 38,000.00 | 40,550.00 | 40,550.00 | 1,458,722 |
| Mar 22, 2024 | 38,650.00 | 39,000.00 | 38,000.00 | 38,100.00 | 38,100.00 | 438,324 |
| Mar 21, 2024 | 36,900.00 | 38,500.00 | 36,900.00 | 38,250.00 | 38,250.00 | 547,774 |
| Mar 20, 2024 | 38,000.00 | 38,350.00 | 36,400.00 | 36,500.00 | 36,500.00 | 447,586 |
| Mar 19, 2024 | 37,800.00 | 38,500.00 | 36,750.00 | 37,600.00 | 37,600.00 | 481,320 |
| Mar 18, 2024 | 36,000.00 | 38,150.00 | 36,000.00 | 37,300.00 | 37,300.00 | 592,974 |
| Mar 15, 2024 | 37,800.00 | 38,250.00 | 35,350.00 | 36,000.00 | 36,000.00 | 793,233 |
| Mar 14, 2024 | 39,250.00 | 39,950.00 | 37,600.00 | 38,550.00 | 38,550.00 | 588,609 |
| Mar 13, 2024 | 39,550.00 | 41,450.00 | 38,100.00 | 39,150.00 | 39,150.00 | 1,721,731 |
| Mar 12, 2024 | 38,950.00 | 39,800.00 | 38,100.00 | 38,950.00 | 38,950.00 | 815,060 |
| Mar 11, 2024 | 39,950.00 | 41,600.00 | 38,650.00 | 39,300.00 | 39,300.00 | 2,607,920 |
| Mar 8, 2024 | 35,800.00 | 38,600.00 | 35,300.00 | 38,600.00 | 38,600.00 | 1,732,017 |
| Mar 7, 2024 | 36,000.00 | 39,800.00 | 35,450.00 | 35,750.00 | 35,750.00 | 2,378,492 |
| Mar 6, 2024 | 34,800.00 | 36,000.00 | 33,750.00 | 35,650.00 | 35,650.00 | 701,082 |
| Mar 5, 2024 | 34,800.00 | 35,650.00 | 34,400.00 | 35,150.00 | 35,150.00 | 437,775 |
| Mar 4, 2024 | 34,400.00 | 35,250.00 | 33,750.00 | 34,900.00 | 34,900.00 | 347,392 |
| Feb 29, 2024 | 35,650.00 | 36,050.00 | 34,550.00 | 34,800.00 | 34,800.00 | 309,724 |
| Feb 28, 2024 | 35,150.00 | 36,300.00 | 33,900.00 | 36,050.00 | 36,050.00 | 368,357 |
| Feb 27, 2024 | 37,450.00 | 37,650.00 | 34,500.00 | 34,700.00 | 34,700.00 | 715,453 |
| Feb 26, 2024 | 36,800.00 | 38,400.00 | 36,300.00 | 37,150.00 | 37,150.00 | 797,755 |
| Feb 23, 2024 | 36,500.00 | 39,150.00 | 36,250.00 | 36,650.00 | 36,650.00 | 1,433,394 |
| Feb 22, 2024 | 36,000.00 | 37,500.00 | 35,700.00 | 36,300.00 | 36,300.00 | 544,314 |
| Feb 21, 2024 | 35,800.00 | 37,300.00 | 35,700.00 | 36,150.00 | 36,150.00 | 713,272 |
| Feb 20, 2024 | 35,600.00 | 36,150.00 | 35,200.00 | 35,350.00 | 35,350.00 | 194,624 |
| Feb 19, 2024 | 34,600.00 | 36,400.00 | 34,100.00 | 35,500.00 | 35,500.00 | 313,486 |
| Feb 16, 2024 | 35,550.00 | 36,450.00 | 34,700.00 | 34,800.00 | 34,800.00 | 297,574 |
| Feb 15, 2024 | 35,200.00 | 36,700.00 | 34,950.00 | 35,450.00 | 35,450.00 | 502,052 |
| Feb 14, 2024 | 34,500.00 | 35,750.00 | 33,800.00 | 34,950.00 | 34,950.00 | 480,755 |
| Feb 13, 2024 | 32,600.00 | 35,350.00 | 32,500.00 | 35,200.00 | 35,200.00 | 694,984 |
| Feb 8, 2024 | 32,050.00 | 33,550.00 | 31,800.00 | 32,500.00 | 32,500.00 | 486,439 |
| Feb 7, 2024 | 32,650.00 | 33,450.00 | 32,250.00 | 32,500.00 | 32,500.00 | 390,485 |
| Feb 6, 2024 | 30,350.00 | 33,350.00 | 30,350.00 | 33,100.00 | 33,100.00 | 1,201,116 |
| Feb 5, 2024 | 29,750.00 | 30,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | 317,996 |
| Feb 2, 2024 | 29,150.00 | 30,450.00 | 29,150.00 | 30,050.00 | 30,050.00 | 396,477 |
| Feb 1, 2024 | 30,450.00 | 30,950.00 | 28,550.00 | 28,900.00 | 28,900.00 | 1,103,860 |
| Jan 31, 2024 | 32,250.00 | 32,450.00 | 30,550.00 | 30,850.00 | 30,850.00 | 712,034 |
| Jan 30, 2024 | 33,050.00 | 33,250.00 | 32,350.00 | 32,750.00 | 32,750.00 | 379,811 |
| Jan 29, 2024 | 34,900.00 | 34,950.00 | 32,600.00 | 32,850.00 | 32,850.00 | 468,783 |
| Jan 26, 2024 | 33,350.00 | 35,400.00 | 33,100.00 | 34,700.00 | 34,700.00 | 467,478 |
| Jan 25, 2024 | 33,550.00 | 34,050.00 | 33,050.00 | 33,650.00 | 33,650.00 | 374,657 |
| Jan 24, 2024 | 34,100.00 | 34,100.00 | 33,050.00 | 33,400.00 | 33,400.00 | 380,436 |
| Jan 23, 2024 | 34,500.00 | 34,700.00 | 33,600.00 | 34,000.00 | 34,000.00 | 497,006 |
| Jan 22, 2024 | 34,750.00 | 34,850.00 | 34,050.00 | 34,400.00 | 34,400.00 | 318,975 |
| Jan 19, 2024 | 36,000.00 | 36,100.00 | 34,100.00 | 34,450.00 | 34,450.00 | 540,409 |
| Jan 18, 2024 | 36,000.00 | 36,550.00 | 35,400.00 | 35,750.00 | 35,750.00 | 303,314 |
| Jan 17, 2024 | 37,250.00 | 37,500.00 | 36,000.00 | 36,100.00 | 36,100.00 | 397,742 |
| Jan 16, 2024 | 37,950.00 | 38,400.00 | 36,750.00 | 37,350.00 | 37,350.00 | 419,749 |
| Jan 15, 2024 | 39,150.00 | 39,250.00 | 38,150.00 | 38,050.00 | 38,050.00 | 112,997 |
| Jan 12, 2024 | 39,950.00 | 40,100.00 | 39,000.00 | 39,150.00 | 39,150.00 | 363,067 |
| Jan 11, 2024 | 40,000.00 | 40,150.00 | 38,800.00 | 39,750.00 | 39,750.00 | 615,089 |
| Jan 10, 2024 | 39,950.00 | 40,850.00 | 38,750.00 | 40,100.00 | 40,100.00 | 775,406 |
| Jan 9, 2024 | 39,800.00 | 40,300.00 | 39,250.00 | 39,550.00 | 39,550.00 | 665,470 |
| Jan 8, 2024 | 40,250.00 | 40,600.00 | 38,650.00 | 39,200.00 | 39,200.00 | 994,712 |
| Jan 5, 2024 | 40,400.00 | 40,700.00 | 38,650.00 | 39,200.00 | 39,200.00 | 953,839 |
| Jan 4, 2024 | 41,250.00 | 41,650.00 | 39,750.00 | 40,250.00 | 40,250.00 | 1,322,181 |
| Jan 3, 2024 | 43,200.00 | 44,600.00 | 42,000.00 | 42,200.00 | 42,200.00 | 1,301,651 |
| Jan 2, 2024 | 44,300.00 | 44,800.00 | 41,800.00 | 43,200.00 | 43,200.00 | 1,568,348 |
| Dec 28, 2023 | 44,000.00 | 45,300.00 | 43,050.00 | 44,300.00 | 44,300.00 | 2,631,394 |
| Dec 27, 2023 | 38,850.00 | 46,750.00 | 38,850.00 | 44,300.00 | 44,300.00 | 11,451,855 |
| Dec 26, 2023 | 39,300.00 | 40,350.00 | 37,800.00 | 38,050.00 | 38,050.00 | 2,725,797 |
| Dec 22, 2023 | 35,500.00 | 38,950.00 | 35,400.00 | 37,600.00 | 37,600.00 | 3,201,550 |
| Dec 21, 2023 | 34,000.00 | 35,600.00 | 33,100.00 | 34,700.00 | 34,700.00 | 771,509 |
| Dec 20, 2023 | 34,700.00 | 35,500.00 | 34,500.00 | 34,750.00 | 34,750.00 | 360,590 |
| Dec 19, 2023 | 33,850.00 | 34,600.00 | 33,700.00 | 34,300.00 | 34,300.00 | 218,631 |
| Dec 18, 2023 | 33,500.00 | 34,450.00 | 33,450.00 | 34,200.00 | 34,200.00 | 235,315 |
| Dec 15, 2023 | 34,950.00 | 35,300.00 | 33,250.00 | 33,500.00 | 33,500.00 | 418,744 |
| Dec 14, 2023 | 34,850.00 | 35,000.00 | 34,100.00 | 34,550.00 | 34,550.00 | 393,129 |
| Dec 13, 2023 | 34,700.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 648,884 |
| Dec 12, 2023 | 33,400.00 | 34,000.00 | 32,950.00 | 33,500.00 | 33,500.00 | 386,448 |
| Dec 11, 2023 | 34,100.00 | 34,600.00 | 33,200.00 | 33,400.00 | 33,400.00 | 356,457 |
| Dec 8, 2023 | 34,950.00 | 35,150.00 | 33,750.00 | 34,300.00 | 34,300.00 | 300,089 |
| Dec 7, 2023 | 33,450.00 | 35,350.00 | 33,300.00 | 34,550.00 | 34,550.00 | 562,960 |
| Dec 6, 2023 | 36,500.00 | 36,500.00 | 32,900.00 | 33,650.00 | 33,650.00 | 1,065,549 |
| Dec 5, 2023 | 36,100.00 | 37,200.00 | 35,400.00 | 36,150.00 | 36,150.00 | 811,390 |
| Dec 4, 2023 | 34,800.00 | 36,400.00 | 34,200.00 | 36,100.00 | 36,100.00 | 574,886 |
| Dec 1, 2023 | 34,850.00 | 36,250.00 | 34,450.00 | 35,200.00 | 35,200.00 | 927,185 |
| Nov 30, 2023 | 34,350.00 | 35,700.00 | 33,700.00 | 34,150.00 | 34,150.00 | 1,173,834 |
| Nov 29, 2023 | 38,500.00 | 39,800.00 | 33,500.00 | 33,650.00 | 33,650.00 | 3,641,182 |
| Nov 28, 2023 | 37,800.00 | 38,100.00 | 36,400.00 | 37,000.00 | 37,000.00 | 650,824 |
| Nov 27, 2023 | 36,500.00 | 37,950.00 | 36,150.00 | 37,850.00 | 37,850.00 | 554,504 |
| Nov 24, 2023 | 36,900.00 | 37,300.00 | 36,050.00 | 36,500.00 | 36,500.00 | 362,319 |
| Nov 23, 2023 | 35,500.00 | 37,250.00 | 35,300.00 | 37,000.00 | 37,000.00 | 525,665 |
| Nov 22, 2023 | 36,200.00 | 36,800.00 | 35,650.00 | 35,750.00 | 35,750.00 | 379,731 |
| Nov 21, 2023 | 35,250.00 | 36,550.00 | 35,100.00 | 36,450.00 | 36,450.00 | 452,366 |
| Nov 20, 2023 | 36,450.00 | 36,550.00 | 34,200.00 | 35,100.00 | 35,100.00 | 444,424 |
| Nov 17, 2023 | 35,600.00 | 36,350.00 | 35,300.00 | 36,250.00 | 36,250.00 | 332,903 |
| Nov 16, 2023 | 36,350.00 | 36,850.00 | 35,300.00 | 35,800.00 | 35,800.00 | 371,051 |
| Nov 15, 2023 | 36,000.00 | 36,850.00 | 35,350.00 | 36,850.00 | 36,850.00 | 652,473 |
| Nov 14, 2023 | 34,950.00 | 35,350.00 | 34,500.00 | 35,150.00 | 35,150.00 | 311,573 |
| Nov 13, 2023 | 34,200.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 495,474 |
| Nov 10, 2023 | 33,850.00 | 34,150.00 | 31,500.00 | 33,600.00 | 33,600.00 | 923,658 |
| Nov 9, 2023 | 35,450.00 | 35,700.00 | 34,500.00 | 35,000.00 | 35,000.00 | 490,426 |
| Nov 8, 2023 | 35,750.00 | 36,950.00 | 35,400.00 | 36,100.00 | 36,100.00 | 827,713 |
| Nov 7, 2023 | 34,500.00 | 36,000.00 | 34,150.00 | 35,450.00 | 35,450.00 | 887,370 |
| Nov 6, 2023 | 32,500.00 | 35,000.00 | 32,450.00 | 35,000.00 | 35,000.00 | 1,437,893 |
| Nov 3, 2023 | 31,800.00 | 31,950.00 | 31,050.00 | 31,800.00 | 31,800.00 | 655,171 |
| Nov 2, 2023 | 30,050.00 | 32,000.00 | 29,450.00 | 31,900.00 | 31,900.00 | 1,235,136 |
| Nov 1, 2023 | 29,750.00 | 30,100.00 | 28,800.00 | 29,700.00 | 29,700.00 | 711,436 |
| Oct 31, 2023 | 29,800.00 | 30,550.00 | 29,200.00 | 29,250.00 | 29,250.00 | 916,592 |
| Oct 30, 2023 | 28,850.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 469,652 |
| Oct 27, 2023 | 29,600.00 | 29,800.00 | 28,600.00 | 28,900.00 | 28,900.00 | 461,957 |
| Oct 26, 2023 | 29,300.00 | 29,950.00 | 28,750.00 | 29,300.00 | 29,300.00 | 904,110 |
| Oct 25, 2023 | 30,900.00 | 31,250.00 | 30,400.00 | 30,450.00 | 30,450.00 | 597,883 |
| Oct 24, 2023 | 31,500.00 | 31,600.00 | 29,650.00 | 30,600.00 | 30,600.00 | 1,152,801 |
| Oct 23, 2023 | 32,500.00 | 32,550.00 | 30,850.00 | 31,200.00 | 31,200.00 | 1,015,473 |
| Oct 20, 2023 | 32,750.00 | 33,450.00 | 31,850.00 | 32,400.00 | 32,400.00 | 1,143,441 |
| Oct 19, 2023 | 33,500.00 | 34,250.00 | 32,900.00 | 33,200.00 | 33,200.00 | 1,034,728 |
| Oct 18, 2023 | 35,750.00 | 36,050.00 | 33,100.00 | 33,900.00 | 33,900.00 | 1,705,551 |
| Oct 17, 2023 | 35,650.00 | 36,900.00 | 35,150.00 | 35,900.00 | 35,900.00 | 999,988 |
| Oct 16, 2023 | 36,100.00 | 36,800.00 | 35,550.00 | 36,150.00 | 36,150.00 | 1,101,139 |
| Oct 13, 2023 | 37,050.00 | 38,300.00 | 35,600.00 | 35,950.00 | 35,950.00 | 1,732,215 |
| Oct 12, 2023 | 38,800.00 | 39,350.00 | 35,400.00 | 38,100.00 | 38,100.00 | 3,504,461 |
| Oct 11, 2023 | 37,700.00 | 39,600.00 | 36,650.00 | 39,450.00 | 39,450.00 | 3,127,848 |
| Oct 10, 2023 | 38,100.00 | 39,750.00 | 36,450.00 | 37,050.00 | 37,050.00 | 4,644,953 |
| Oct 6, 2023 | 34,950.00 | 37,200.00 | 33,600.00 | 37,050.00 | 37,050.00 | 4,299,671 |
| Oct 5, 2023 | 33,800.00 | 36,600.00 | 32,000.00 | 34,500.00 | 34,500.00 | 4,594,327 |
| Oct 4, 2023 | 33,800.00 | 35,300.00 | 30,450.00 | 34,400.00 | 34,400.00 | 8,453,644 |
| Sep 27, 2023 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 859,415 |
| Sep 26, 2023 | 25,250.00 | 25,750.00 | 24,650.00 | 25,150.00 | 25,150.00 | 387,519 |
| Sep 25, 2023 | 25,350.00 | 26,400.00 | 25,100.00 | 25,200.00 | 25,200.00 | 291,916 |
| Sep 22, 2023 | 25,200.00 | 25,900.00 | 25,100.00 | 25,600.00 | 25,600.00 | 387,682 |
| Sep 21, 2023 | 26,650.00 | 27,200.00 | 25,550.00 | 25,600.00 | 25,600.00 | 625,061 |
| Sep 20, 2023 | 28,400.00 | 28,400.00 | 26,650.00 | 27,150.00 | 27,150.00 | 468,324 |
| Sep 19, 2023 | 28,150.00 | 28,550.00 | 27,300.00 | 28,300.00 | 28,300.00 | 636,724 |
| Sep 18, 2023 | 26,500.00 | 28,250.00 | 26,500.00 | 28,150.00 | 28,150.00 | 1,077,296 |
| Sep 15, 2023 | 26,950.00 | 27,100.00 | 26,250.00 | 26,450.00 | 26,450.00 | 443,255 |
| Sep 14, 2023 | 26,650.00 | 27,000.00 | 26,050.00 | 26,800.00 | 26,800.00 | 543,322 |
| Sep 13, 2023 | 26,800.00 | 27,300.00 | 26,050.00 | 26,450.00 | 26,450.00 | 534,022 |
| Sep 12, 2023 | 26,900.00 | 28,250.00 | 26,450.00 | 26,800.00 | 26,800.00 | 1,622,185 |
| Sep 11, 2023 | 24,400.00 | 27,150.00 | 24,400.00 | 27,050.00 | 27,050.00 | 2,175,274 |
| Sep 8, 2023 | 23,000.00 | 24,400.00 | 22,900.00 | 24,300.00 | 24,300.00 | 617,774 |
| Sep 7, 2023 | 22,500.00 | 23,500.00 | 22,300.00 | 22,800.00 | 22,800.00 | 461,020 |
| Sep 6, 2023 | 22,350.00 | 22,950.00 | 22,000.00 | 22,300.00 | 22,300.00 | 179,227 |
| Sep 5, 2023 | 22,300.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | 146,169 |
| Sep 4, 2023 | 22,350.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,400.00 | 177,666 |
| Sep 1, 2023 | 23,550.00 | 23,600.00 | 22,150.00 | 22,350.00 | 22,350.00 | 523,937 |
| Aug 31, 2023 | 23,850.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,750.00 | 287,580 |
| Aug 30, 2023 | 23,500.00 | 24,000.00 | 23,300.00 | 23,650.00 | 23,650.00 | 202,985 |
| Aug 29, 2023 | 23,000.00 | 23,650.00 | 22,900.00 | 23,500.00 | 23,500.00 | 233,027 |
| Aug 28, 2023 | 24,200.00 | 24,250.00 | 22,450.00 | 22,650.00 | 22,650.00 | 307,409 |
| Aug 25, 2023 | 23,100.00 | 24,150.00 | 23,000.00 | 23,850.00 | 23,850.00 | 298,640 |
| Aug 24, 2023 | 23,050.00 | 23,850.00 | 23,050.00 | 23,450.00 | 23,450.00 | 210,380 |
| Aug 23, 2023 | 22,750.00 | 23,500.00 | 22,750.00 | 23,000.00 | 23,000.00 | 171,086 |
| Aug 22, 2023 | 23,000.00 | 23,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | 171,722 |
| Aug 21, 2023 | 23,000.00 | 23,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | 183,491 |
| Aug 18, 2023 | 21,900.00 | 23,850.00 | 21,850.00 | 23,300.00 | 23,300.00 | 643,084 |
| Aug 17, 2023 | 21,950.00 | 22,800.00 | 21,950.00 | 22,350.00 | 22,350.00 | 356,829 |
| Aug 16, 2023 | 24,050.00 | 24,400.00 | 21,700.00 | 22,150.00 | 22,150.00 | 1,059,213 |
| Aug 14, 2023 | 24,650.00 | 25,100.00 | 24,150.00 | 24,850.00 | 24,850.00 | 572,044 |
| Aug 11, 2023 | 24,400.00 | 24,550.00 | 23,500.00 | 24,250.00 | 24,250.00 | 326,760 |
| Aug 10, 2023 | 23,750.00 | 24,500.00 | 23,350.00 | 24,500.00 | 24,500.00 | 426,613 |
| Aug 9, 2023 | 23,100.00 | 24,250.00 | 23,100.00 | 24,150.00 | 24,150.00 | 409,716 |
| Aug 8, 2023 | 23,700.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | 350,472 |
| Aug 7, 2023 | 25,000.00 | 25,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | 639,376 |
| Aug 4, 2023 | 25,300.00 | 25,450.00 | 24,500.00 | 24,900.00 | 24,900.00 | 813,255 |
| Aug 3, 2023 | 23,050.00 | 25,000.00 | 22,850.00 | 24,750.00 | 24,750.00 | 1,020,760 |
| Aug 2, 2023 | 23,850.00 | 24,000.00 | 23,000.00 | 23,200.00 | 23,200.00 | 394,770 |
| Aug 1, 2023 | 24,050.00 | 24,300.00 | 23,550.00 | 24,050.00 | 24,050.00 | 470,543 |
| Jul 31, 2023 | 22,400.00 | 24,000.00 | 22,250.00 | 23,950.00 | 23,950.00 | 645,024 |
| Jul 28, 2023 | 22,850.00 | 22,950.00 | 21,800.00 | 22,200.00 | 22,200.00 | 316,513 |
| Jul 27, 2023 | 21,650.00 | 23,100.00 | 21,650.00 | 22,900.00 | 22,900.00 | 456,151 |
| Jul 26, 2023 | 21,900.00 | 22,350.00 | 21,100.00 | 21,500.00 | 21,500.00 | 457,281 |
| Jul 25, 2023 | 22,600.00 | 22,650.00 | 21,800.00 | 22,000.00 | 22,000.00 | 299,781 |
| Jul 24, 2023 | 23,350.00 | 23,400.00 | 22,450.00 | 22,650.00 | 22,650.00 | 499,517 |
| Jul 21, 2023 | 22,000.00 | 23,550.00 | 21,950.00 | 23,150.00 | 23,150.00 | 804,538 |
| Jul 20, 2023 | 21,900.00 | 22,500.00 | 21,600.00 | 22,000.00 | 22,000.00 | 331,772 |
| Jul 19, 2023 | 20,900.00 | 22,800.00 | 20,850.00 | 22,100.00 | 22,100.00 | 971,093 |
| Jul 18, 2023 | 21,600.00 | 21,800.00 | 20,000.00 | 20,550.00 | 20,550.00 | 659,316 |
| Jul 17, 2023 | 19,910.00 | 20,750.00 | 19,770.00 | 20,400.00 | 20,400.00 | 292,230 |
| Jul 14, 2023 | 20,150.00 | 20,150.00 | 19,670.00 | 19,910.00 | 19,910.00 | 170,034 |
| Jul 13, 2023 | 19,790.00 | 20,350.00 | 19,650.00 | 19,910.00 | 19,910.00 | 322,385 |
| Jul 12, 2023 | 19,490.00 | 19,780.00 | 19,320.00 | 19,610.00 | 19,610.00 | 143,729 |
| Jul 11, 2023 | 19,490.00 | 19,890.00 | 19,300.00 | 19,470.00 | 19,470.00 | 176,708 |
| Jul 10, 2023 | 19,630.00 | 20,150.00 | 19,380.00 | 19,430.00 | 19,430.00 | 181,000 |
| Jul 7, 2023 | 20,050.00 | 20,050.00 | 19,480.00 | 19,630.00 | 19,630.00 | 236,770 |
| Jul 6, 2023 | 20,700.00 | 20,700.00 | 20,000.00 | 20,150.00 | 20,150.00 | 191,973 |
| Jul 5, 2023 | 20,550.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 127,309 |
| Jul 4, 2023 | 20,750.00 | 20,950.00 | 20,150.00 | 20,700.00 | 20,700.00 | 220,053 |
| Jul 3, 2023 | 21,200.00 | 21,500.00 | 20,650.00 | 20,850.00 | 20,850.00 | 266,909 |
| Jun 30, 2023 | 20,200.00 | 20,750.00 | 19,940.00 | 20,750.00 | 20,750.00 | 199,825 |
| Jun 29, 2023 | 20,700.00 | 21,150.00 | 20,100.00 | 20,200.00 | 20,200.00 | 278,891 |
| Jun 28, 2023 | 20,650.00 | 21,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | 192,222 |
| Jun 27, 2023 | 20,400.00 | 20,600.00 | 19,820.00 | 20,350.00 | 20,350.00 | 284,723 |
| Jun 26, 2023 | 20,550.00 | 21,100.00 | 19,990.00 | 20,700.00 | 20,700.00 | 160,152 |
| Jun 23, 2023 | 20,950.00 | 20,950.00 | 20,050.00 | 20,400.00 | 20,400.00 | 264,461 |
| Jun 22, 2023 | 20,750.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 187,252 |
| Jun 21, 2023 | 21,050.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | 194,181 |
| Jun 20, 2023 | 21,450.00 | 21,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | 316,985 |
| Jun 19, 2023 | 21,800.00 | 22,000.00 | 21,350.00 | 21,500.00 | 21,500.00 | 193,287 |
| Jun 16, 2023 | 21,500.00 | 22,400.00 | 21,400.00 | 21,750.00 | 21,750.00 | 436,315 |
| Jun 15, 2023 | 21,350.00 | 21,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 260,771 |
| Jun 14, 2023 | 21,850.00 | 21,850.00 | 21,300.00 | 21,550.00 | 21,550.00 | 221,126 |
| Jun 13, 2023 | 21,700.00 | 22,350.00 | 21,600.00 | 21,850.00 | 21,850.00 | 343,571 |
| Jun 12, 2023 | 21,950.00 | 21,950.00 | 21,350.00 | 21,700.00 | 21,700.00 | 289,042 |
| Jun 9, 2023 | 22,100.00 | 22,350.00 | 21,650.00 | 21,900.00 | 21,900.00 | 306,793 |
| Jun 8, 2023 | 22,300.00 | 22,400.00 | 21,700.00 | 22,150.00 | 22,150.00 | 358,781 |
| Jun 7, 2023 | 22,750.00 | 22,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | 322,031 |
| Jun 5, 2023 | 23,950.00 | 23,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 365,132 |
| Jun 2, 2023 | 23,750.00 | 24,450.00 | 23,600.00 | 23,700.00 | 23,700.00 | 500,694 |
| Jun 1, 2023 | 22,250.00 | 24,100.00 | 22,150.00 | 23,950.00 | 23,950.00 | 994,971 |
| May 31, 2023 | 21,250.00 | 22,650.00 | 21,250.00 | 22,050.00 | 22,050.00 | 336,964 |
| May 30, 2023 | 21,800.00 | 22,100.00 | 21,150.00 | 21,500.00 | 21,500.00 | 215,975 |
| May 26, 2023 | 21,600.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 283,873 |
| May 25, 2023 | 22,250.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | 279,347 |
| May 24, 2023 | 22,900.00 | 23,000.00 | 21,700.00 | 21,950.00 | 21,950.00 | 629,615 |
| May 23, 2023 | 22,300.00 | 24,500.00 | 22,100.00 | 23,300.00 | 23,300.00 | 1,970,785 |
| May 22, 2023 | 21,750.00 | 21,900.00 | 20,850.00 | 21,650.00 | 21,650.00 | 576,903 |
| May 19, 2023 | 22,200.00 | 23,200.00 | 18,400.00 | 21,850.00 | 21,850.00 | 3,797,773 |
| May 18, 2023 | 23,000.00 | 23,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 673,372 |
| May 17, 2023 | 21,450.00 | 22,800.00 | 21,450.00 | 22,600.00 | 22,600.00 | 501,400 |
| May 16, 2023 | 21,150.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | 149,692 |
| May 15, 2023 | 21,200.00 | 21,950.00 | 20,850.00 | 21,500.00 | 21,500.00 | 255,248 |
| May 12, 2023 | 21,250.00 | 21,650.00 | 21,000.00 | 21,500.00 | 21,500.00 | 297,810 |
| May 11, 2023 | 22,200.00 | 22,400.00 | 21,200.00 | 21,450.00 | 21,450.00 | 319,748 |
| May 10, 2023 | 22,000.00 | 22,350.00 | 21,600.00 | 22,050.00 | 22,050.00 | 248,675 |
| May 9, 2023 | 22,400.00 | 23,100.00 | 22,000.00 | 22,150.00 | 22,150.00 | 357,988 |
| May 8, 2023 | 22,300.00 | 22,850.00 | 22,100.00 | 22,250.00 | 22,250.00 | 384,612 |
| May 4, 2023 | 20,350.00 | 22,750.00 | 19,990.00 | 22,550.00 | 22,550.00 | 811,046 |
| May 3, 2023 | 20,100.00 | 20,600.00 | 19,930.00 | 20,350.00 | 20,350.00 | 171,745 |
| May 2, 2023 | 20,500.00 | 20,500.00 | 19,570.00 | 20,300.00 | 20,300.00 | 236,216 |
| Apr 28, 2023 | 20,100.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | 266,207 |
| Apr 27, 2023 | 20,800.00 | 20,800.00 | 19,130.00 | 20,450.00 | 20,450.00 | 622,087 |
| Apr 26, 2023 | 20,750.00 | 21,400.00 | 20,600.00 | 20,850.00 | 20,850.00 | 251,815 |
| Apr 25, 2023 | 21,250.00 | 21,550.00 | 20,600.00 | 20,750.00 | 20,750.00 | 307,696 |
| Apr 24, 2023 | 21,450.00 | 21,700.00 | 20,850.00 | 21,050.00 | 21,050.00 | 236,686 |