KOSDAQ - Delayed Quote • KRW
Urban Lithium Inc (073570.KQ)
At close: April 26 at 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 26, 2024 | 6,030.00 | 6,110.00 | 5,810.00 | 5,890.00 | 5,890.00 | 440,282 |
| Apr 25, 2024 | 6,250.00 | 6,260.00 | 6,000.00 | 6,030.00 | 6,030.00 | 413,494 |
| Apr 24, 2024 | 6,400.00 | 6,420.00 | 6,180.00 | 6,270.00 | 6,270.00 | 709,721 |
| Apr 23, 2024 | 6,250.00 | 6,280.00 | 6,030.00 | 6,120.00 | 6,120.00 | 638,075 |
| Apr 22, 2024 | 6,000.00 | 6,530.00 | 5,940.00 | 6,220.00 | 6,220.00 | 1,947,023 |
| Apr 19, 2024 | 6,060.00 | 6,200.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1,116,743 |
| Apr 18, 2024 | 5,690.00 | 6,060.00 | 5,680.00 | 5,880.00 | 5,880.00 | 690,454 |
| Apr 17, 2024 | 6,040.00 | 6,180.00 | 5,670.00 | 5,670.00 | 5,670.00 | 950,825 |
| Apr 16, 2024 | 6,450.00 | 6,460.00 | 5,970.00 | 6,040.00 | 6,040.00 | 766,264 |
| Apr 15, 2024 | 6,130.00 | 6,680.00 | 6,030.00 | 6,430.00 | 6,430.00 | 1,073,867 |
| Apr 12, 2024 | 6,400.00 | 6,460.00 | 6,060.00 | 6,340.00 | 6,340.00 | 750,475 |
| Apr 11, 2024 | 6,710.00 | 6,740.00 | 6,380.00 | 6,390.00 | 6,390.00 | 969,889 |
| Apr 9, 2024 | 7,300.00 | 7,300.00 | 6,800.00 | 6,870.00 | 6,870.00 | 824,699 |
| Apr 8, 2024 | 7,120.00 | 7,120.00 | 6,710.00 | 7,100.00 | 7,100.00 | 1,076,655 |
| Apr 5, 2024 | 7,390.00 | 7,430.00 | 7,200.00 | 7,250.00 | 7,250.00 | 914,595 |
| Apr 4, 2024 | 7,440.00 | 7,840.00 | 7,440.00 | 7,530.00 | 7,530.00 | 2,263,696 |
| Apr 3, 2024 | 7,000.00 | 7,570.00 | 6,880.00 | 7,430.00 | 7,430.00 | 2,485,331 |
| Apr 2, 2024 | 7,790.00 | 7,790.00 | 7,200.00 | 7,260.00 | 7,260.00 | 2,057,402 |
| Apr 1, 2024 | 8,170.00 | 8,270.00 | 7,660.00 | 7,760.00 | 7,760.00 | 3,052,155 |
| Mar 29, 2024 | 7,670.00 | 8,400.00 | 7,350.00 | 8,170.00 | 8,170.00 | 8,867,607 |
| Mar 28, 2024 | 7,920.00 | 7,960.00 | 7,490.00 | 7,600.00 | 7,600.00 | 4,314,038 |
| Mar 27, 2024 | 6,850.00 | 8,190.00 | 6,780.00 | 7,680.00 | 7,680.00 | 15,783,970 |
| Mar 26, 2024 | 7,170.00 | 7,180.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1,292,968 |
| Mar 25, 2024 | 7,080.00 | 7,090.00 | 6,680.00 | 7,050.00 | 7,050.00 | 1,936,414 |
| Mar 22, 2024 | 7,480.00 | 7,570.00 | 7,000.00 | 7,080.00 | 7,080.00 | 2,837,516 |
| Mar 21, 2024 | 7,220.00 | 7,750.00 | 7,170.00 | 7,210.00 | 7,210.00 | 5,869,074 |
| Mar 20, 2024 | 7,490.00 | 7,490.00 | 6,980.00 | 7,030.00 | 7,030.00 | 4,159,757 |
| Mar 19, 2024 | 6,880.00 | 7,830.00 | 6,650.00 | 7,200.00 | 7,200.00 | 18,238,200 |
| Mar 18, 2024 | 5,630.00 | 7,020.00 | 5,580.00 | 7,020.00 | 7,020.00 | 15,301,850 |
| Mar 15, 2024 | 5,550.00 | 5,550.00 | 5,300.00 | 5,400.00 | 5,400.00 | 657,725 |
| Mar 14, 2024 | 5,830.00 | 5,900.00 | 5,540.00 | 5,580.00 | 5,580.00 | 679,950 |
| Mar 13, 2024 | 6,050.00 | 6,060.00 | 5,740.00 | 5,830.00 | 5,830.00 | 691,251 |
| Mar 12, 2024 | 5,930.00 | 6,260.00 | 5,920.00 | 6,040.00 | 6,040.00 | 1,296,090 |
| Mar 11, 2024 | 5,940.00 | 6,080.00 | 5,750.00 | 5,800.00 | 5,800.00 | 791,629 |
| Mar 8, 2024 | 6,400.00 | 6,400.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1,249,279 |
| Mar 7, 2024 | 6,410.00 | 6,620.00 | 6,100.00 | 6,320.00 | 6,320.00 | 1,614,117 |
| Mar 6, 2024 | 6,450.00 | 6,580.00 | 6,210.00 | 6,310.00 | 6,310.00 | 1,491,585 |
| Mar 5, 2024 | 6,510.00 | 7,120.00 | 6,380.00 | 6,700.00 | 6,700.00 | 4,507,385 |
| Mar 4, 2024 | 6,540.00 | 6,880.00 | 6,510.00 | 6,540.00 | 6,540.00 | 3,468,383 |
| Feb 29, 2024 | 5,750.00 | 6,870.00 | 5,710.00 | 6,630.00 | 6,630.00 | 9,721,162 |
| Feb 28, 2024 | 5,300.00 | 6,120.00 | 5,300.00 | 5,630.00 | 5,630.00 | 5,535,459 |
| Feb 27, 2024 | 5,300.00 | 5,350.00 | 5,020.00 | 5,200.00 | 5,200.00 | 768,567 |
| Feb 26, 2024 | 5,050.00 | 5,150.00 | 4,705.00 | 5,000.00 | 5,000.00 | 488,974 |
| Feb 23, 2024 | 5,140.00 | 5,250.00 | 4,980.00 | 5,050.00 | 5,050.00 | 620,362 |
| Feb 22, 2024 | 5,400.00 | 5,540.00 | 5,250.00 | 5,270.00 | 5,270.00 | 540,445 |
| Feb 21, 2024 | 5,510.00 | 5,740.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1,595,961 |
| Feb 20, 2024 | 5,080.00 | 5,580.00 | 4,990.00 | 5,560.00 | 5,560.00 | 2,010,199 |
| Feb 19, 2024 | 5,360.00 | 5,440.00 | 5,150.00 | 5,190.00 | 5,190.00 | 645,946 |
| Feb 16, 2024 | 5,500.00 | 5,570.00 | 5,160.00 | 5,410.00 | 5,410.00 | 1,375,571 |
| Feb 15, 2024 | 4,780.00 | 5,640.00 | 4,665.00 | 5,340.00 | 5,340.00 | 4,888,668 |
| Feb 14, 2024 | 4,400.00 | 4,835.00 | 4,355.00 | 4,645.00 | 4,645.00 | 1,075,944 |
| Feb 13, 2024 | 4,525.00 | 4,655.00 | 4,420.00 | 4,505.00 | 4,505.00 | 531,503 |
| Feb 8, 2024 | 4,385.00 | 4,665.00 | 4,385.00 | 4,500.00 | 4,500.00 | 692,635 |
| Feb 7, 2024 | 4,175.00 | 4,625.00 | 4,100.00 | 4,370.00 | 4,370.00 | 1,385,802 |
| Feb 6, 2024 | 4,190.00 | 4,190.00 | 3,970.00 | 4,080.00 | 4,080.00 | 922,202 |
| Feb 5, 2024 | 4,545.00 | 4,545.00 | 4,255.00 | 4,315.00 | 4,315.00 | 642,638 |
| Feb 2, 2024 | 4,620.00 | 4,695.00 | 4,475.00 | 4,545.00 | 4,545.00 | 1,087,286 |
| Feb 1, 2024 | 4,550.00 | 4,615.00 | 4,330.00 | 4,500.00 | 4,500.00 | 3,538,583 |
| Jan 31, 2024 | 5,370.00 | 5,500.00 | 5,120.00 | 5,120.00 | 5,120.00 | 472,708 |
| Jan 30, 2024 | 6,170.00 | 6,200.00 | 5,250.00 | 5,380.00 | 5,380.00 | 2,858,469 |
| Jan 29, 2024 | 5,280.00 | 5,280.00 | 4,985.00 | 5,100.00 | 5,100.00 | 468,272 |
| Jan 26, 2024 | 5,080.00 | 5,380.00 | 4,950.00 | 5,260.00 | 5,260.00 | 683,504 |
| Jan 25, 2024 | 5,450.00 | 5,450.00 | 5,100.00 | 5,140.00 | 5,140.00 | 447,492 |
| Jan 24, 2024 | 5,810.00 | 5,820.00 | 5,440.00 | 5,500.00 | 5,500.00 | 328,741 |
| Jan 23, 2024 | 5,690.00 | 5,850.00 | 5,570.00 | 5,700.00 | 5,700.00 | 245,731 |
| Jan 22, 2024 | 6,020.00 | 6,020.00 | 5,640.00 | 5,640.00 | 5,640.00 | 534,301 |
| Jan 19, 2024 | 6,410.00 | 6,600.00 | 5,920.00 | 6,020.00 | 6,020.00 | 745,381 |
| Jan 18, 2024 | 6,000.00 | 6,450.00 | 5,940.00 | 6,220.00 | 6,220.00 | 608,609 |
| Jan 17, 2024 | 6,240.00 | 6,240.00 | 5,850.00 | 6,000.00 | 6,000.00 | 357,974 |
| Jan 16, 2024 | 6,300.00 | 6,320.00 | 5,870.00 | 6,180.00 | 6,180.00 | 745,611 |
| Jan 15, 2024 | 7,030.00 | 7,030.00 | 6,240.00 | 6,280.00 | 6,280.00 | 1,123,932 |
| Jan 12, 2024 | 7,700.00 | 7,710.00 | 7,000.00 | 7,040.00 | 7,040.00 | 800,170 |
| Jan 11, 2024 | 7,590.00 | 7,890.00 | 7,550.00 | 7,710.00 | 7,710.00 | 383,612 |
| Jan 10, 2024 | 8,220.00 | 8,300.00 | 7,650.00 | 7,680.00 | 7,680.00 | 660,793 |
| Jan 9, 2024 | 8,130.00 | 8,700.00 | 7,970.00 | 8,380.00 | 8,380.00 | 1,556,817 |
| Jan 8, 2024 | 7,210.00 | 8,450.00 | 7,210.00 | 8,200.00 | 8,200.00 | 2,921,779 |
| Jan 5, 2024 | 7,030.00 | 7,220.00 | 6,960.00 | 7,140.00 | 7,140.00 | 300,111 |
| Jan 4, 2024 | 7,350.00 | 7,350.00 | 6,960.00 | 7,020.00 | 7,020.00 | 481,281 |
| Jan 3, 2024 | 7,140.00 | 7,550.00 | 7,040.00 | 7,470.00 | 7,470.00 | 582,572 |
| Jan 2, 2024 | 7,100.00 | 7,480.00 | 7,060.00 | 7,370.00 | 7,370.00 | 1,035,534 |
| Dec 28, 2023 | 6,930.00 | 7,100.00 | 6,670.00 | 7,020.00 | 7,020.00 | 544,991 |
| Dec 27, 2023 | 6,600.00 | 7,120.00 | 6,440.00 | 6,930.00 | 6,930.00 | 1,336,521 |
| Dec 26, 2023 | 6,710.00 | 6,880.00 | 6,440.00 | 6,620.00 | 6,620.00 | 858,933 |
| Dec 22, 2023 | 7,220.00 | 7,250.00 | 6,850.00 | 7,030.00 | 7,030.00 | 1,010,683 |
| Dec 21, 2023 | 7,500.00 | 7,690.00 | 7,190.00 | 7,220.00 | 7,220.00 | 1,095,835 |
| Dec 20, 2023 | 7,750.00 | 8,120.00 | 7,550.00 | 7,610.00 | 7,610.00 | 2,389,840 |
| Dec 19, 2023 | 8,300.00 | 8,740.00 | 7,920.00 | 8,330.00 | 8,330.00 | 3,234,967 |
| Dec 18, 2023 | 7,900.00 | 8,870.00 | 7,800.00 | 8,300.00 | 8,300.00 | 6,156,093 |
| Dec 15, 2023 | 6,450.00 | 8,200.00 | 6,390.00 | 7,530.00 | 7,530.00 | 9,585,781 |
| Dec 14, 2023 | 6,250.00 | 6,640.00 | 6,020.00 | 6,430.00 | 6,430.00 | 1,784,130 |
| Dec 13, 2023 | 6,190.00 | 6,250.00 | 5,960.00 | 6,040.00 | 6,040.00 | 764,356 |
| Dec 12, 2023 | 5,690.00 | 6,370.00 | 5,530.00 | 6,180.00 | 6,180.00 | 2,090,762 |
| Dec 11, 2023 | 6,820.00 | 6,820.00 | 5,610.00 | 5,650.00 | 5,650.00 | 5,067,086 |
| Dec 8, 2023 | 6,300.00 | 6,830.00 | 6,230.00 | 6,660.00 | 6,660.00 | 833,332 |
| Dec 7, 2023 | 6,300.00 | 6,530.00 | 6,130.00 | 6,140.00 | 6,140.00 | 332,219 |
| Dec 6, 2023 | 5,970.00 | 6,210.00 | 5,910.00 | 6,210.00 | 6,210.00 | 227,778 |
| Dec 5, 2023 | 6,180.00 | 6,220.00 | 6,000.00 | 6,060.00 | 6,060.00 | 242,110 |
| Dec 4, 2023 | 6,550.00 | 6,610.00 | 6,190.00 | 6,280.00 | 6,280.00 | 331,371 |
| Dec 1, 2023 | 6,710.00 | 6,730.00 | 6,450.00 | 6,510.00 | 6,510.00 | 336,555 |
| Nov 30, 2023 | 6,700.00 | 7,060.00 | 6,570.00 | 6,690.00 | 6,690.00 | 641,516 |
| Nov 29, 2023 | 6,770.00 | 6,820.00 | 6,640.00 | 6,720.00 | 6,720.00 | 277,854 |
| Nov 28, 2023 | 7,070.00 | 7,110.00 | 6,680.00 | 6,740.00 | 6,740.00 | 658,101 |
| Nov 27, 2023 | 8,000.00 | 8,030.00 | 7,110.00 | 7,110.00 | 7,110.00 | 1,155,430 |
| Nov 24, 2023 | 7,150.00 | 7,180.00 | 7,020.00 | 7,100.00 | 7,100.00 | 271,990 |
| Nov 23, 2023 | 7,100.00 | 7,240.00 | 7,090.00 | 7,090.00 | 7,090.00 | 169,322 |
| Nov 22, 2023 | 7,220.00 | 7,220.00 | 7,020.00 | 7,090.00 | 7,090.00 | 267,708 |
| Nov 21, 2023 | 7,420.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,300.00 | 254,979 |
| Nov 20, 2023 | 7,210.00 | 7,480.00 | 7,060.00 | 7,410.00 | 7,410.00 | 333,657 |
| Nov 17, 2023 | 7,630.00 | 7,640.00 | 7,200.00 | 7,210.00 | 7,210.00 | 373,123 |
| Nov 16, 2023 | 7,870.00 | 7,870.00 | 7,680.00 | 7,700.00 | 7,700.00 | 381,920 |
| Nov 15, 2023 | 8,380.00 | 8,440.00 | 7,790.00 | 7,820.00 | 7,820.00 | 588,796 |
| Nov 14, 2023 | 7,810.00 | 8,400.00 | 7,810.00 | 7,970.00 | 7,970.00 | 829,175 |
| Nov 13, 2023 | 8,190.00 | 8,250.00 | 7,650.00 | 7,780.00 | 7,780.00 | 356,101 |
| Nov 10, 2023 | 8,550.00 | 8,550.00 | 8,020.00 | 8,030.00 | 8,030.00 | 270,582 |
| Nov 9, 2023 | 9,000.00 | 9,180.00 | 8,600.00 | 8,680.00 | 8,680.00 | 264,889 |
| Nov 8, 2023 | 9,200.00 | 9,450.00 | 8,870.00 | 8,930.00 | 8,930.00 | 379,982 |
| Nov 7, 2023 | 10,100.00 | 10,130.00 | 9,050.00 | 9,220.00 | 9,220.00 | 895,865 |
| Nov 6, 2023 | 9,140.00 | 10,890.00 | 8,820.00 | 10,200.00 | 10,200.00 | 4,292,060 |
| Nov 3, 2023 | 8,720.00 | 8,720.00 | 8,060.00 | 8,460.00 | 8,460.00 | 279,566 |
| Nov 2, 2023 | 8,270.00 | 8,530.00 | 8,220.00 | 8,510.00 | 8,510.00 | 298,976 |
| Nov 1, 2023 | 8,300.00 | 8,450.00 | 8,040.00 | 8,150.00 | 8,150.00 | 349,031 |
| Oct 31, 2023 | 8,360.00 | 8,480.00 | 7,770.00 | 7,970.00 | 7,970.00 | 385,997 |
| Oct 30, 2023 | 8,640.00 | 8,680.00 | 8,020.00 | 8,360.00 | 8,360.00 | 256,042 |
| Oct 27, 2023 | 8,480.00 | 8,840.00 | 8,200.00 | 8,640.00 | 8,640.00 | 402,140 |
| Oct 26, 2023 | 8,600.00 | 8,700.00 | 8,330.00 | 8,480.00 | 8,480.00 | 294,726 |
| Oct 25, 2023 | 9,700.00 | 9,710.00 | 8,840.00 | 8,940.00 | 8,940.00 | 411,126 |
| Oct 24, 2023 | 9,490.00 | 9,790.00 | 8,950.00 | 9,650.00 | 9,650.00 | 493,647 |
| Oct 23, 2023 | 9,200.00 | 10,100.00 | 9,100.00 | 9,500.00 | 9,500.00 | 876,832 |
| Oct 20, 2023 | 9,900.00 | 9,970.00 | 9,200.00 | 9,300.00 | 9,300.00 | 654,750 |
| Oct 19, 2023 | 10,830.00 | 10,830.00 | 10,000.00 | 10,250.00 | 10,250.00 | 939,567 |
| Oct 18, 2023 | 12,550.00 | 12,700.00 | 11,200.00 | 11,260.00 | 11,260.00 | 2,902,719 |
| Oct 17, 2023 | 9,890.00 | 12,720.00 | 9,890.00 | 12,720.00 | 12,720.00 | 4,363,036 |
| Oct 16, 2023 | 10,100.00 | 10,350.00 | 9,630.00 | 9,790.00 | 9,790.00 | 318,299 |
| Oct 13, 2023 | 10,900.00 | 11,190.00 | 10,100.00 | 10,180.00 | 10,180.00 | 422,498 |
| Oct 12, 2023 | 10,860.00 | 11,900.00 | 10,570.00 | 10,720.00 | 10,720.00 | 948,340 |
| Oct 11, 2023 | 10,090.00 | 10,600.00 | 10,090.00 | 10,470.00 | 10,470.00 | 217,730 |
| Oct 10, 2023 | 10,460.00 | 10,570.00 | 10,040.00 | 10,040.00 | 10,040.00 | 210,408 |
| Oct 6, 2023 | 10,350.00 | 10,700.00 | 10,350.00 | 10,460.00 | 10,460.00 | 126,973 |
| Oct 5, 2023 | 10,540.00 | 10,810.00 | 10,350.00 | 10,350.00 | 10,350.00 | 242,822 |
| Oct 4, 2023 | 10,900.00 | 10,900.00 | 10,280.00 | 10,440.00 | 10,440.00 | 248,752 |
| Sep 27, 2023 | 10,800.00 | 11,090.00 | 10,710.00 | 11,090.00 | 11,090.00 | 181,084 |
| Sep 26, 2023 | 11,080.00 | 11,200.00 | 10,810.00 | 10,910.00 | 10,910.00 | 204,802 |
| Sep 25, 2023 | 11,110.00 | 11,410.00 | 10,960.00 | 11,080.00 | 11,080.00 | 258,332 |
| Sep 22, 2023 | 11,200.00 | 11,390.00 | 11,040.00 | 11,130.00 | 11,130.00 | 257,122 |
| Sep 21, 2023 | 11,700.00 | 11,800.00 | 11,200.00 | 11,410.00 | 11,410.00 | 228,579 |
| Sep 20, 2023 | 12,190.00 | 12,190.00 | 11,500.00 | 11,740.00 | 11,740.00 | 321,124 |
| Sep 19, 2023 | 12,150.00 | 12,980.00 | 11,830.00 | 11,990.00 | 11,990.00 | 430,157 |
| Sep 18, 2023 | 12,750.00 | 12,760.00 | 12,120.00 | 12,150.00 | 12,150.00 | 296,877 |
| Sep 15, 2023 | 12,570.00 | 13,240.00 | 12,260.00 | 12,800.00 | 12,800.00 | 504,085 |
| Sep 14, 2023 | 12,200.00 | 12,780.00 | 12,000.00 | 12,600.00 | 12,600.00 | 589,840 |
| Sep 13, 2023 | 12,300.00 | 12,460.00 | 12,060.00 | 12,220.00 | 12,220.00 | 229,578 |
| Sep 12, 2023 | 12,500.00 | 12,680.00 | 12,170.00 | 12,300.00 | 12,300.00 | 296,600 |
| Sep 11, 2023 | 13,280.00 | 13,280.00 | 12,410.00 | 12,500.00 | 12,500.00 | 292,687 |
| Sep 8, 2023 | 12,800.00 | 13,130.00 | 12,700.00 | 13,000.00 | 13,000.00 | 248,465 |
| Sep 7, 2023 | 13,410.00 | 13,530.00 | 12,680.00 | 12,800.00 | 12,800.00 | 527,913 |
| Sep 6, 2023 | 14,240.00 | 14,260.00 | 13,470.00 | 13,560.00 | 13,560.00 | 350,008 |
| Sep 5, 2023 | 13,990.00 | 14,250.00 | 13,760.00 | 14,240.00 | 14,240.00 | 211,747 |
| Sep 4, 2023 | 13,900.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 294,452 |
| Sep 1, 2023 | 14,550.00 | 14,590.00 | 14,030.00 | 14,070.00 | 14,070.00 | 323,656 |
| Aug 31, 2023 | 14,750.00 | 15,060.00 | 14,470.00 | 14,640.00 | 14,640.00 | 251,766 |
| Aug 30, 2023 | 14,910.00 | 15,090.00 | 14,610.00 | 14,690.00 | 14,690.00 | 225,378 |
| Aug 29, 2023 | 14,800.00 | 15,200.00 | 14,720.00 | 14,880.00 | 14,880.00 | 213,190 |
| Aug 28, 2023 | 14,340.00 | 14,760.00 | 14,280.00 | 14,740.00 | 14,740.00 | 193,428 |
| Aug 25, 2023 | 14,390.00 | 14,630.00 | 13,950.00 | 14,320.00 | 14,320.00 | 231,515 |
| Aug 24, 2023 | 14,470.00 | 14,770.00 | 14,410.00 | 14,540.00 | 14,540.00 | 248,884 |
| Aug 23, 2023 | 15,000.00 | 15,100.00 | 14,510.00 | 14,520.00 | 14,520.00 | 359,466 |
| Aug 22, 2023 | 15,680.00 | 16,040.00 | 15,060.00 | 15,170.00 | 15,170.00 | 260,208 |
| Aug 21, 2023 | 15,200.00 | 16,050.00 | 15,200.00 | 15,660.00 | 15,660.00 | 282,667 |
| Aug 18, 2023 | 15,260.00 | 15,790.00 | 15,050.00 | 15,290.00 | 15,290.00 | 254,756 |
| Aug 17, 2023 | 15,020.00 | 15,860.00 | 15,020.00 | 15,590.00 | 15,590.00 | 331,091 |
| Aug 16, 2023 | 15,500.00 | 15,810.00 | 15,100.00 | 15,200.00 | 15,200.00 | 317,024 |
| Aug 14, 2023 | 16,630.00 | 16,770.00 | 15,510.00 | 16,030.00 | 16,030.00 | 507,316 |
| Aug 11, 2023 | 16,990.00 | 16,990.00 | 16,620.00 | 16,630.00 | 16,630.00 | 294,274 |
| Aug 10, 2023 | 17,320.00 | 17,530.00 | 16,710.00 | 16,990.00 | 16,990.00 | 249,573 |
| Aug 9, 2023 | 16,900.00 | 17,860.00 | 16,810.00 | 17,300.00 | 17,300.00 | 440,325 |
| Aug 8, 2023 | 17,080.00 | 17,250.00 | 16,670.00 | 16,700.00 | 16,700.00 | 319,093 |
| Aug 7, 2023 | 18,210.00 | 18,240.00 | 16,990.00 | 17,080.00 | 17,080.00 | 395,326 |
| Aug 4, 2023 | 18,200.00 | 18,370.00 | 17,790.00 | 18,210.00 | 18,210.00 | 420,234 |
| Aug 3, 2023 | 17,620.00 | 18,250.00 | 16,960.00 | 17,920.00 | 17,920.00 | 521,361 |
| Aug 2, 2023 | 19,250.00 | 19,390.00 | 17,500.00 | 17,570.00 | 17,570.00 | 770,596 |
| Aug 1, 2023 | 18,910.00 | 21,050.00 | 18,820.00 | 19,240.00 | 19,240.00 | 1,799,612 |
| Jul 31, 2023 | 16,550.00 | 19,090.00 | 16,550.00 | 18,520.00 | 18,520.00 | 1,826,717 |
| Jul 28, 2023 | 17,100.00 | 17,800.00 | 16,560.00 | 17,800.00 | 17,800.00 | 859,140 |
| Jul 27, 2023 | 16,450.00 | 21,700.00 | 16,450.00 | 18,000.00 | 18,000.00 | 5,618,478 |
| Jul 26, 2023 | 19,000.00 | 19,190.00 | 16,900.00 | 16,930.00 | 16,930.00 | 1,234,000 |
| Jul 25, 2023 | 20,700.00 | 21,150.00 | 19,000.00 | 19,410.00 | 19,410.00 | 793,706 |
| Jul 24, 2023 | 20,300.00 | 20,950.00 | 19,870.00 | 20,600.00 | 20,600.00 | 1,044,641 |
| Jul 21, 2023 | 20,000.00 | 20,500.00 | 19,640.00 | 19,650.00 | 19,650.00 | 676,237 |
| Jul 20, 2023 | 20,500.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | 433,891 |
| Jul 19, 2023 | 21,550.00 | 21,550.00 | 20,250.00 | 20,400.00 | 20,400.00 | 667,142 |
| Jul 18, 2023 | 22,350.00 | 22,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 674,805 |
| Jul 17, 2023 | 22,100.00 | 23,100.00 | 21,800.00 | 22,450.00 | 22,450.00 | 825,734 |
| Jul 14, 2023 | 20,950.00 | 22,500.00 | 20,400.00 | 22,400.00 | 22,400.00 | 809,680 |
| Jul 13, 2023 | 21,950.00 | 22,000.00 | 21,000.00 | 21,150.00 | 21,150.00 | 532,027 |
| Jul 12, 2023 | 22,950.00 | 23,100.00 | 21,800.00 | 22,050.00 | 22,050.00 | 444,363 |
| Jul 10, 2023 | 23,000.00 | 23,150.00 | 21,850.00 | 21,900.00 | 21,900.00 | 580,753 |
| Jul 7, 2023 | 21,450.00 | 22,850.00 | 20,850.00 | 22,550.00 | 22,550.00 | 770,417 |
| Jul 6, 2023 | 23,050.00 | 23,400.00 | 21,600.00 | 21,650.00 | 21,650.00 | 820,423 |
| Jul 5, 2023 | 20,850.00 | 23,800.00 | 20,450.00 | 22,600.00 | 22,600.00 | 2,168,084 |
| Jul 4, 2023 | 21,600.00 | 21,600.00 | 20,300.00 | 20,700.00 | 20,700.00 | 447,136 |
| Jul 3, 2023 | 21,050.00 | 21,550.00 | 20,550.00 | 21,550.00 | 21,550.00 | 386,738 |
| Jun 30, 2023 | 20,050.00 | 21,300.00 | 19,800.00 | 20,950.00 | 20,950.00 | 381,453 |
| Jun 29, 2023 | 21,100.00 | 21,200.00 | 19,910.00 | 20,050.00 | 20,050.00 | 440,426 |
| Jun 28, 2023 | 22,250.00 | 22,250.00 | 20,900.00 | 21,100.00 | 21,100.00 | 448,963 |
| Jun 27, 2023 | 20,300.00 | 22,400.00 | 19,950.00 | 22,250.00 | 22,250.00 | 866,613 |
| Jun 26, 2023 | 20,450.00 | 21,200.00 | 20,100.00 | 20,500.00 | 20,500.00 | 357,206 |
| Jun 23, 2023 | 21,800.00 | 21,800.00 | 20,550.00 | 20,900.00 | 20,900.00 | 562,015 |
| Jun 22, 2023 | 23,700.00 | 24,400.00 | 21,800.00 | 21,900.00 | 21,900.00 | 2,064,143 |
| Jun 21, 2023 | 22,050.00 | 22,400.00 | 21,100.00 | 21,200.00 | 21,200.00 | 684,724 |
| Jun 20, 2023 | 23,050.00 | 23,250.00 | 22,050.00 | 22,150.00 | 22,150.00 | 540,474 |
| Jun 19, 2023 | 24,500.00 | 24,550.00 | 23,100.00 | 23,400.00 | 23,400.00 | 657,276 |
| Jun 16, 2023 | 25,600.00 | 25,600.00 | 24,250.00 | 24,900.00 | 24,900.00 | 769,018 |
| Jun 15, 2023 | 24,350.00 | 26,050.00 | 24,050.00 | 25,600.00 | 25,600.00 | 1,780,820 |
| Jun 14, 2023 | 25,150.00 | 26,600.00 | 23,650.00 | 23,850.00 | 23,850.00 | 2,451,342 |
| Jun 13, 2023 | 24,300.00 | 25,150.00 | 23,650.00 | 24,700.00 | 24,700.00 | 1,160,639 |
| Jun 12, 2023 | 24,000.00 | 24,300.00 | 23,450.00 | 24,300.00 | 24,300.00 | 808,691 |
| Jun 9, 2023 | 24,900.00 | 24,950.00 | 23,400.00 | 24,100.00 | 24,100.00 | 1,485,822 |
| Jun 8, 2023 | 26,000.00 | 26,400.00 | 24,750.00 | 24,900.00 | 24,900.00 | 1,478,218 |
| Jun 7, 2023 | 26,450.00 | 26,700.00 | 25,500.00 | 26,400.00 | 26,400.00 | 2,182,008 |
| Jun 5, 2023 | 22,400.00 | 28,500.00 | 21,600.00 | 26,000.00 | 26,000.00 | 9,425,170 |
| Jun 2, 2023 | 20,700.00 | 22,100.00 | 20,500.00 | 21,950.00 | 21,950.00 | 548,155 |
| Jun 1, 2023 | 20,350.00 | 20,950.00 | 19,800.00 | 20,450.00 | 20,450.00 | 293,871 |
| May 31, 2023 | 18,980.00 | 20,650.00 | 18,350.00 | 20,650.00 | 20,650.00 | 762,866 |
| May 30, 2023 | 21,150.00 | 21,150.00 | 19,050.00 | 19,250.00 | 19,250.00 | 863,848 |
| May 26, 2023 | 22,300.00 | 22,600.00 | 21,300.00 | 21,350.00 | 21,350.00 | 367,834 |
| May 25, 2023 | 22,500.00 | 23,350.00 | 21,450.00 | 22,600.00 | 22,600.00 | 756,972 |
| May 24, 2023 | 21,250.00 | 23,350.00 | 21,100.00 | 23,000.00 | 23,000.00 | 1,232,387 |
| May 23, 2023 | 21,300.00 | 22,400.00 | 20,600.00 | 21,750.00 | 21,750.00 | 1,211,799 |
| May 22, 2023 | 20,000.00 | 20,700.00 | 19,050.00 | 20,600.00 | 20,600.00 | 410,900 |
| May 19, 2023 | 20,450.00 | 20,650.00 | 19,800.00 | 19,850.00 | 19,850.00 | 287,028 |
| May 18, 2023 | 21,100.00 | 21,100.00 | 20,200.00 | 20,350.00 | 20,350.00 | 365,887 |
| May 17, 2023 | 19,500.00 | 21,000.00 | 19,100.00 | 20,400.00 | 20,400.00 | 749,840 |
| May 16, 2023 | 19,850.00 | 19,920.00 | 18,490.00 | 19,560.00 | 19,560.00 | 603,373 |
| May 15, 2023 | 19,200.00 | 19,400.00 | 18,370.00 | 19,380.00 | 19,380.00 | 464,469 |
| May 12, 2023 | 18,820.00 | 19,420.00 | 18,720.00 | 19,060.00 | 19,060.00 | 402,735 |
| May 11, 2023 | 20,300.00 | 20,500.00 | 18,510.00 | 18,890.00 | 18,890.00 | 819,627 |
| May 10, 2023 | 20,550.00 | 20,650.00 | 19,500.00 | 19,700.00 | 19,700.00 | 576,106 |
| May 9, 2023 | 21,100.00 | 21,200.00 | 19,970.00 | 20,600.00 | 20,600.00 | 549,227 |
| May 8, 2023 | 21,400.00 | 21,700.00 | 20,750.00 | 21,050.00 | 21,050.00 | 388,403 |
| May 4, 2023 | 21,550.00 | 22,100.00 | 20,950.00 | 21,100.00 | 21,100.00 | 406,059 |
| May 3, 2023 | 22,500.00 | 22,650.00 | 21,350.00 | 21,650.00 | 21,650.00 | 363,776 |
| May 2, 2023 | 22,400.00 | 22,900.00 | 21,800.00 | 22,500.00 | 22,500.00 | 499,964 |
| Apr 28, 2023 | 24,600.00 | 24,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | 782,251 |
| Apr 27, 2023 | 23,600.00 | 24,400.00 | 23,150.00 | 24,250.00 | 24,250.00 | 680,628 |
| Apr 26, 2023 | 25,000.00 | 25,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 637,690 |