KOSDAQ - Delayed Quote • KRW
Haesung Industrial Co., Ltd. (034810.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 | 7,450.00 | 7,470.00 | 7,370.00 | 7,440.00 | 7,440.00 | 9,220 |
| Apr 25, 2024 | 7,440.00 | 7,450.00 | 7,350.00 | 7,400.00 | 7,400.00 | 11,574 |
| Apr 24, 2024 | 7,340.00 | 7,450.00 | 7,320.00 | 7,450.00 | 7,450.00 | 26,074 |
| Apr 23, 2024 | 7,290.00 | 7,400.00 | 7,290.00 | 7,330.00 | 7,330.00 | 17,216 |
| Apr 22, 2024 | 7,250.00 | 7,350.00 | 7,250.00 | 7,330.00 | 7,330.00 | 12,915 |
| Apr 19, 2024 | 7,440.00 | 7,450.00 | 7,270.00 | 7,330.00 | 7,330.00 | 41,673 |
| Apr 18, 2024 | 7,420.00 | 7,500.00 | 7,410.00 | 7,410.00 | 7,410.00 | 18,693 |
| Apr 17, 2024 | 7,480.00 | 7,870.00 | 7,410.00 | 7,420.00 | 7,420.00 | 28,926 |
| Apr 16, 2024 | 7,470.00 | 7,550.00 | 7,380.00 | 7,420.00 | 7,420.00 | 20,172 |
| Apr 15, 2024 | 7,500.00 | 7,580.00 | 7,470.00 | 7,550.00 | 7,550.00 | 12,422 |
| Apr 12, 2024 | 7,640.00 | 7,640.00 | 7,520.00 | 7,570.00 | 7,570.00 | 24,412 |
| Apr 11, 2024 | 7,550.00 | 7,650.00 | 7,510.00 | 7,600.00 | 7,600.00 | 15,826 |
| Apr 9, 2024 | 7,590.00 | 7,670.00 | 7,550.00 | 7,610.00 | 7,610.00 | 27,261 |
| Apr 8, 2024 | 7,700.00 | 7,730.00 | 7,600.00 | 7,660.00 | 7,660.00 | 14,462 |
| Apr 5, 2024 | 7,650.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,700.00 | 22,407 |
| Apr 4, 2024 | 7,720.00 | 7,730.00 | 7,650.00 | 7,730.00 | 7,730.00 | 14,480 |
| Apr 3, 2024 | 7,740.00 | 7,760.00 | 7,640.00 | 7,720.00 | 7,720.00 | 11,855 |
| Apr 2, 2024 | 7,730.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,740.00 | 20,631 |
| Apr 1, 2024 | 7,800.00 | 7,860.00 | 7,700.00 | 7,790.00 | 7,790.00 | 27,985 |
| Mar 29, 2024 | 7,780.00 | 7,850.00 | 7,690.00 | 7,770.00 | 7,770.00 | 24,870 |
| Mar 28, 2024 | 7,780.00 | 7,810.00 | 7,750.00 | 7,810.00 | 7,810.00 | 13,876 |
| Mar 27, 2024 | 7,800.00 | 7,900.00 | 7,760.00 | 7,800.00 | 7,800.00 | 22,533 |
| Mar 26, 2024 | 7,820.00 | 7,820.00 | 7,750.00 | 7,800.00 | 7,800.00 | 9,764 |
| Mar 25, 2024 | 7,810.00 | 7,820.00 | 7,750.00 | 7,790.00 | 7,790.00 | 10,339 |
| Mar 22, 2024 | 7,800.00 | 7,810.00 | 7,710.00 | 7,800.00 | 7,800.00 | 10,656 |
| Mar 21, 2024 | 7,770.00 | 7,800.00 | 7,730.00 | 7,800.00 | 7,800.00 | 17,265 |
| Mar 20, 2024 | 7,770.00 | 7,770.00 | 7,680.00 | 7,740.00 | 7,740.00 | 18,563 |
| Mar 19, 2024 | 7,730.00 | 7,730.00 | 7,650.00 | 7,690.00 | 7,690.00 | 16,358 |
| Mar 18, 2024 | 7,730.00 | 7,760.00 | 7,690.00 | 7,730.00 | 7,730.00 | 10,580 |
| Mar 15, 2024 | 7,700.00 | 7,770.00 | 7,680.00 | 7,730.00 | 7,730.00 | 16,518 |
| Mar 14, 2024 | 7,710.00 | 7,810.00 | 7,700.00 | 7,730.00 | 7,730.00 | 3,791 |
| Mar 13, 2024 | 7,770.00 | 7,770.00 | 7,680.00 | 7,690.00 | 7,690.00 | 18,278 |
| Mar 12, 2024 | 7,800.00 | 7,800.00 | 7,700.00 | 7,730.00 | 7,730.00 | 8,810 |
| Mar 11, 2024 | 7,770.00 | 7,810.00 | 7,660.00 | 7,720.00 | 7,720.00 | 6,732 |
| Mar 8, 2024 | 7,730.00 | 7,800.00 | 7,650.00 | 7,710.00 | 7,710.00 | 17,535 |
| Mar 7, 2024 | 7,780.00 | 7,850.00 | 7,700.00 | 7,730.00 | 7,730.00 | 21,474 |
| Mar 6, 2024 | 7,860.00 | 7,860.00 | 7,750.00 | 7,800.00 | 7,800.00 | 15,790 |
| Mar 5, 2024 | 7,890.00 | 7,900.00 | 7,810.00 | 7,850.00 | 7,850.00 | 11,843 |
| Mar 4, 2024 | 7,970.00 | 8,040.00 | 7,890.00 | 7,890.00 | 7,890.00 | 22,974 |
| Feb 29, 2024 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,950.00 | 23,192 |
| Feb 28, 2024 | 7,990.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 22,334 |
| Feb 27, 2024 | 8,070.00 | 8,080.00 | 7,910.00 | 7,950.00 | 7,950.00 | 44,633 |
| Feb 26, 2024 | 8,350.00 | 8,360.00 | 8,070.00 | 8,070.00 | 8,070.00 | 39,113 |
| Feb 23, 2024 | 8,180.00 | 8,430.00 | 8,180.00 | 8,390.00 | 8,390.00 | 66,319 |
| Feb 22, 2024 | 8,220.00 | 8,220.00 | 8,150.00 | 8,210.00 | 8,210.00 | 13,099 |
| Feb 21, 2024 | 8,220.00 | 8,280.00 | 8,170.00 | 8,210.00 | 8,210.00 | 10,724 |
| Feb 20, 2024 | 8,360.00 | 8,400.00 | 8,190.00 | 8,240.00 | 8,240.00 | 27,428 |
| Feb 19, 2024 | 8,190.00 | 8,400.00 | 8,180.00 | 8,350.00 | 8,350.00 | 46,412 |
| Feb 16, 2024 | 8,140.00 | 8,210.00 | 8,120.00 | 8,180.00 | 8,180.00 | 11,657 |
| Feb 15, 2024 | 8,200.00 | 8,250.00 | 8,100.00 | 8,140.00 | 8,140.00 | 22,294 |
| Feb 14, 2024 | 8,290.00 | 8,300.00 | 8,170.00 | 8,200.00 | 8,200.00 | 18,982 |
| Feb 13, 2024 | 8,280.00 | 8,370.00 | 8,220.00 | 8,300.00 | 8,300.00 | 31,226 |
| Feb 8, 2024 | 8,150.00 | 8,330.00 | 8,140.00 | 8,220.00 | 8,220.00 | 29,032 |
| Feb 7, 2024 | 8,130.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | 14,792 |
| Feb 6, 2024 | 8,300.00 | 8,330.00 | 8,080.00 | 8,140.00 | 8,140.00 | 27,545 |
| Feb 5, 2024 | 8,100.00 | 8,360.00 | 8,100.00 | 8,300.00 | 8,300.00 | 50,038 |
| Feb 2, 2024 | 8,130.00 | 8,180.00 | 8,020.00 | 8,150.00 | 8,150.00 | 47,782 |
| Feb 1, 2024 | 7,790.00 | 8,080.00 | 7,780.00 | 8,030.00 | 8,030.00 | 48,632 |
| Jan 31, 2024 | 7,840.00 | 7,870.00 | 7,690.00 | 7,790.00 | 7,790.00 | 32,971 |
| Jan 30, 2024 | 7,730.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,810.00 | 14,781 |
| Jan 29, 2024 | 7,570.00 | 7,700.00 | 7,500.00 | 7,690.00 | 7,690.00 | 33,720 |
| Jan 26, 2024 | 7,520.00 | 7,550.00 | 7,480.00 | 7,520.00 | 7,520.00 | 13,390 |
| Jan 25, 2024 | 7,580.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,520.00 | 14,273 |
| Jan 24, 2024 | 7,510.00 | 7,590.00 | 7,430.00 | 7,500.00 | 7,500.00 | 7,755 |
| Jan 23, 2024 | 7,450.00 | 7,680.00 | 7,440.00 | 7,490.00 | 7,490.00 | 15,200 |
| Jan 22, 2024 | 7,690.00 | 7,690.00 | 7,480.00 | 7,490.00 | 7,490.00 | 11,508 |
| Jan 19, 2024 | 7,640.00 | 7,700.00 | 7,550.00 | 7,590.00 | 7,590.00 | 10,922 |
| Jan 18, 2024 | 7,510.00 | 7,590.00 | 7,490.00 | 7,530.00 | 7,530.00 | 16,930 |
| Jan 17, 2024 | 7,700.00 | 7,900.00 | 7,510.00 | 7,510.00 | 7,510.00 | 38,050 |
| Jan 16, 2024 | 7,480.00 | 7,900.00 | 7,460.00 | 7,710.00 | 7,710.00 | 53,530 |
| Jan 15, 2024 | 7,840.00 | 7,840.00 | 7,500.00 | 7,530.00 | 7,530.00 | 62,034 |
| Jan 12, 2024 | 7,900.00 | 7,900.00 | 7,780.00 | 7,780.00 | 7,780.00 | 27,203 |
| Jan 11, 2024 | 7,900.00 | 7,980.00 | 7,840.00 | 7,840.00 | 7,840.00 | 23,937 |
| Jan 10, 2024 | 7,950.00 | 7,950.00 | 7,880.00 | 7,890.00 | 7,890.00 | 11,382 |
| Jan 9, 2024 | 8,000.00 | 8,010.00 | 7,880.00 | 7,950.00 | 7,950.00 | 14,263 |
| Jan 8, 2024 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | 10,450 |
| Jan 5, 2024 | 8,030.00 | 8,040.00 | 7,940.00 | 7,980.00 | 7,980.00 | 10,347 |
| Jan 4, 2024 | 8,020.00 | 8,040.00 | 7,920.00 | 8,020.00 | 8,020.00 | 17,623 |
| Jan 3, 2024 | 8,060.00 | 8,060.00 | 7,970.00 | 8,020.00 | 8,020.00 | 11,351 |
| Jan 2, 2024 | 8,060.00 | 8,080.00 | 8,000.00 | 8,060.00 | 8,060.00 | 12,532 |
| Dec 28, 2023 | 8,010.00 | 8,070.00 | 7,960.00 | 8,060.00 | 8,060.00 | 7,504 |
| Dec 27, 2023 | 225.00 Dividend | |||||
| Dec 27, 2023 | 7,910.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,990.00 | 30,124 |
| Dec 26, 2023 | 8,010.00 | 8,100.00 | 7,990.00 | 8,020.00 | 7,795.00 | 20,124 |
| Dec 22, 2023 | 8,060.00 | 8,150.00 | 7,990.00 | 8,030.00 | 7,804.72 | 36,498 |
| Dec 21, 2023 | 8,150.00 | 8,150.00 | 8,030.00 | 8,070.00 | 7,843.60 | 22,012 |
| Dec 20, 2023 | 8,070.00 | 8,150.00 | 8,070.00 | 8,150.00 | 7,921.35 | 20,265 |
| Dec 19, 2023 | 8,070.00 | 8,180.00 | 8,050.00 | 8,050.00 | 7,824.16 | 27,652 |
| Dec 18, 2023 | 8,160.00 | 8,190.00 | 8,100.00 | 8,100.00 | 7,872.76 | 11,860 |
| Dec 15, 2023 | 8,020.00 | 8,160.00 | 8,010.00 | 8,160.00 | 7,931.07 | 24,117 |
| Dec 14, 2023 | 8,190.00 | 8,190.00 | 7,970.00 | 7,980.00 | 7,756.12 | 59,070 |
| Dec 13, 2023 | 8,250.00 | 8,250.00 | 8,100.00 | 8,130.00 | 7,901.91 | 33,105 |
| Dec 12, 2023 | 8,250.00 | 8,270.00 | 8,150.00 | 8,200.00 | 7,969.95 | 42,479 |
| Dec 11, 2023 | 8,600.00 | 8,830.00 | 8,220.00 | 8,250.00 | 8,018.55 | 315,024 |
| Dec 8, 2023 | 8,160.00 | 8,190.00 | 8,130.00 | 8,140.00 | 7,911.63 | 39,543 |
| Dec 7, 2023 | 8,180.00 | 8,190.00 | 8,100.00 | 8,160.00 | 7,931.07 | 8,519 |
| Dec 6, 2023 | 8,090.00 | 8,200.00 | 8,040.00 | 8,160.00 | 7,931.07 | 16,884 |
| Dec 5, 2023 | 8,030.00 | 8,240.00 | 8,030.00 | 8,060.00 | 7,833.88 | 30,245 |
| Dec 4, 2023 | 8,130.00 | 8,160.00 | 8,060.00 | 8,100.00 | 7,872.76 | 13,380 |
| Dec 1, 2023 | 8,170.00 | 8,240.00 | 8,100.00 | 8,140.00 | 7,911.63 | 19,106 |
| Nov 30, 2023 | 8,190.00 | 8,280.00 | 8,100.00 | 8,170.00 | 7,940.79 | 18,785 |
| Nov 29, 2023 | 8,350.00 | 8,470.00 | 8,180.00 | 8,240.00 | 8,008.83 | 26,992 |
| Nov 28, 2023 | 8,320.00 | 8,420.00 | 8,160.00 | 8,350.00 | 8,115.74 | 34,476 |
| Nov 27, 2023 | 8,500.00 | 8,520.00 | 8,300.00 | 8,390.00 | 8,154.62 | 25,601 |
| Nov 24, 2023 | 8,500.00 | 8,570.00 | 8,440.00 | 8,500.00 | 8,261.53 | 20,383 |
| Nov 23, 2023 | 8,570.00 | 8,630.00 | 8,500.00 | 8,500.00 | 8,261.53 | 53,006 |
| Nov 22, 2023 | 8,200.00 | 8,550.00 | 8,180.00 | 8,530.00 | 8,290.69 | 112,741 |
| Nov 21, 2023 | 8,050.00 | 8,220.00 | 8,040.00 | 8,200.00 | 7,969.95 | 38,581 |
| Nov 20, 2023 | 7,870.00 | 8,120.00 | 7,860.00 | 8,000.00 | 7,775.56 | 44,581 |
| Nov 17, 2023 | 7,890.00 | 7,960.00 | 7,790.00 | 7,920.00 | 7,697.81 | 19,608 |
| Nov 16, 2023 | 7,780.00 | 7,860.00 | 7,780.00 | 7,850.00 | 7,629.77 | 21,165 |
| Nov 15, 2023 | 7,730.00 | 7,820.00 | 7,700.00 | 7,760.00 | 7,542.29 | 45,584 |
| Nov 14, 2023 | 7,660.00 | 7,770.00 | 7,640.00 | 7,730.00 | 7,513.14 | 20,572 |
| Nov 13, 2023 | 7,550.00 | 7,710.00 | 7,510.00 | 7,630.00 | 7,415.94 | 38,825 |
| Nov 10, 2023 | 7,470.00 | 7,530.00 | 7,360.00 | 7,500.00 | 7,289.59 | 21,410 |
| Nov 9, 2023 | 7,470.00 | 7,560.00 | 7,430.00 | 7,480.00 | 7,270.15 | 22,742 |
| Nov 8, 2023 | 7,440.00 | 7,500.00 | 7,380.00 | 7,470.00 | 7,260.43 | 24,472 |
| Nov 7, 2023 | 7,510.00 | 7,510.00 | 7,350.00 | 7,400.00 | 7,192.39 | 27,807 |
| Nov 6, 2023 | 7,400.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,289.59 | 43,883 |
| Nov 3, 2023 | 7,370.00 | 7,370.00 | 7,290.00 | 7,370.00 | 7,163.24 | 24,472 |
| Nov 2, 2023 | 7,180.00 | 7,340.00 | 7,170.00 | 7,300.00 | 7,095.20 | 25,228 |
| Nov 1, 2023 | 7,110.00 | 7,180.00 | 7,090.00 | 7,140.00 | 6,939.69 | 17,974 |
| Oct 31, 2023 | 7,180.00 | 7,270.00 | 7,100.00 | 7,110.00 | 6,910.53 | 37,758 |
| Oct 30, 2023 | 7,200.00 | 7,240.00 | 7,110.00 | 7,220.00 | 7,017.44 | 16,160 |
| Oct 27, 2023 | 7,060.00 | 7,230.00 | 7,060.00 | 7,200.00 | 6,998.01 | 14,188 |
| Oct 26, 2023 | 7,230.00 | 7,320.00 | 7,080.00 | 7,120.00 | 6,920.25 | 28,769 |
| Oct 25, 2023 | 7,270.00 | 7,390.00 | 7,260.00 | 7,350.00 | 7,143.80 | 9,152 |
| Oct 24, 2023 | 7,140.00 | 7,330.00 | 7,140.00 | 7,310.00 | 7,104.92 | 18,909 |
| Oct 23, 2023 | 7,230.00 | 7,300.00 | 7,150.00 | 7,220.00 | 7,017.44 | 19,619 |
| Oct 20, 2023 | 7,400.00 | 7,480.00 | 7,200.00 | 7,300.00 | 7,095.20 | 57,150 |
| Oct 19, 2023 | 7,610.00 | 7,800.00 | 7,440.00 | 7,530.00 | 7,318.75 | 38,450 |
| Oct 18, 2023 | 7,770.00 | 7,790.00 | 7,660.00 | 7,720.00 | 7,503.42 | 12,012 |
| Oct 17, 2023 | 7,650.00 | 7,800.00 | 7,640.00 | 7,750.00 | 7,532.58 | 14,045 |
| Oct 16, 2023 | 7,770.00 | 7,790.00 | 7,670.00 | 7,690.00 | 7,474.26 | 14,152 |
| Oct 13, 2023 | 7,780.00 | 7,850.00 | 7,730.00 | 7,770.00 | 7,552.01 | 7,883 |
| Oct 12, 2023 | 7,740.00 | 7,850.00 | 7,740.00 | 7,780.00 | 7,561.73 | 10,725 |
| Oct 11, 2023 | 7,650.00 | 7,810.00 | 7,650.00 | 7,780.00 | 7,561.73 | 11,681 |
| Oct 10, 2023 | 7,750.00 | 7,860.00 | 7,590.00 | 7,700.00 | 7,483.98 | 20,895 |
| Oct 6, 2023 | 7,550.00 | 7,830.00 | 7,550.00 | 7,800.00 | 7,581.17 | 15,615 |
| Oct 5, 2023 | 7,510.00 | 7,680.00 | 7,510.00 | 7,610.00 | 7,396.50 | 18,852 |
| Oct 4, 2023 | 7,850.00 | 7,890.00 | 7,510.00 | 7,510.00 | 7,299.31 | 42,515 |
| Sep 27, 2023 | 7,800.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,590.89 | 17,156 |
| Sep 26, 2023 | 7,810.00 | 7,840.00 | 7,740.00 | 7,800.00 | 7,581.17 | 11,484 |
| Sep 25, 2023 | 7,920.00 | 7,920.00 | 7,760.00 | 7,810.00 | 7,590.89 | 18,705 |
| Sep 22, 2023 | 7,810.00 | 7,920.00 | 7,810.00 | 7,900.00 | 7,678.37 | 15,919 |
| Sep 21, 2023 | 7,990.00 | 8,080.00 | 7,860.00 | 7,860.00 | 7,639.49 | 40,896 |
| Sep 20, 2023 | 8,180.00 | 8,240.00 | 8,020.00 | 8,020.00 | 7,795.00 | 23,852 |
| Sep 19, 2023 | 8,240.00 | 8,330.00 | 8,110.00 | 8,150.00 | 7,921.35 | 16,814 |
| Sep 18, 2023 | 8,450.00 | 8,470.00 | 8,220.00 | 8,250.00 | 8,018.55 | 17,599 |
| Sep 15, 2023 | 8,040.00 | 8,390.00 | 8,040.00 | 8,360.00 | 8,125.46 | 61,536 |
| Sep 14, 2023 | 7,980.00 | 8,060.00 | 7,930.00 | 8,030.00 | 7,804.72 | 9,584 |
| Sep 13, 2023 | 7,940.00 | 8,030.00 | 7,880.00 | 7,980.00 | 7,756.12 | 30,909 |
| Sep 12, 2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,980.00 | 7,756.12 | 21,307 |
| Sep 11, 2023 | 7,970.00 | 8,010.00 | 7,900.00 | 7,980.00 | 7,756.12 | 16,366 |
| Sep 8, 2023 | 8,000.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,746.40 | 12,517 |
| Sep 7, 2023 | 7,990.00 | 8,010.00 | 7,910.00 | 7,970.00 | 7,746.40 | 16,390 |
| Sep 6, 2023 | 8,030.00 | 8,110.00 | 7,950.00 | 7,990.00 | 7,765.84 | 44,111 |
| Sep 5, 2023 | 8,100.00 | 8,150.00 | 8,050.00 | 8,110.00 | 7,882.48 | 15,846 |
| Sep 4, 2023 | 8,140.00 | 8,190.00 | 8,030.00 | 8,100.00 | 7,872.76 | 23,599 |
| Sep 1, 2023 | 8,210.00 | 8,230.00 | 8,080.00 | 8,140.00 | 7,911.63 | 19,760 |
| Aug 31, 2023 | 8,260.00 | 8,290.00 | 8,150.00 | 8,210.00 | 7,979.67 | 15,934 |
| Aug 30, 2023 | 8,250.00 | 8,290.00 | 8,200.00 | 8,250.00 | 8,018.55 | 13,928 |
| Aug 29, 2023 | 8,180.00 | 8,270.00 | 8,160.00 | 8,220.00 | 7,989.39 | 17,309 |
| Aug 28, 2023 | 8,070.00 | 8,220.00 | 8,050.00 | 8,140.00 | 7,911.63 | 25,139 |
| Aug 25, 2023 | 8,030.00 | 8,100.00 | 8,000.00 | 8,040.00 | 7,814.44 | 19,374 |
| Aug 24, 2023 | 8,080.00 | 8,080.00 | 7,980.00 | 8,040.00 | 7,814.44 | 25,717 |
| Aug 23, 2023 | 8,050.00 | 8,070.00 | 7,980.00 | 8,040.00 | 7,814.44 | 14,367 |
| Aug 22, 2023 | 8,060.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,824.16 | 37,319 |
| Aug 21, 2023 | 8,120.00 | 8,180.00 | 8,010.00 | 8,120.00 | 7,892.19 | 20,801 |
| Aug 18, 2023 | 8,120.00 | 8,240.00 | 8,090.00 | 8,120.00 | 7,892.19 | 18,370 |
| Aug 17, 2023 | 8,210.00 | 8,300.00 | 8,140.00 | 8,230.00 | 7,999.11 | 16,566 |
| Aug 16, 2023 | 8,450.00 | 8,470.00 | 8,230.00 | 8,290.00 | 8,057.43 | 44,722 |
| Aug 14, 2023 | 8,610.00 | 8,670.00 | 8,470.00 | 8,500.00 | 8,261.53 | 22,084 |
| Aug 11, 2023 | 8,630.00 | 8,680.00 | 8,580.00 | 8,630.00 | 8,387.89 | 17,183 |
| Aug 10, 2023 | 8,550.00 | 8,640.00 | 8,500.00 | 8,600.00 | 8,358.73 | 12,709 |
| Aug 9, 2023 | 8,530.00 | 8,580.00 | 8,430.00 | 8,530.00 | 8,290.69 | 16,608 |
| Aug 8, 2023 | 8,620.00 | 8,620.00 | 8,400.00 | 8,530.00 | 8,290.69 | 20,097 |
| Aug 7, 2023 | 8,540.00 | 8,660.00 | 8,450.00 | 8,550.00 | 8,310.13 | 11,012 |
| Aug 4, 2023 | 8,530.00 | 8,610.00 | 8,440.00 | 8,550.00 | 8,310.13 | 13,940 |
| Aug 3, 2023 | 8,450.00 | 8,640.00 | 8,380.00 | 8,490.00 | 8,251.81 | 19,147 |
| Aug 2, 2023 | 8,710.00 | 8,710.00 | 8,460.00 | 8,490.00 | 8,251.81 | 23,407 |
| Jul 31, 2023 | 8,450.00 | 8,740.00 | 8,450.00 | 8,630.00 | 8,387.89 | 42,713 |
| Jul 28, 2023 | 8,410.00 | 8,490.00 | 8,300.00 | 8,410.00 | 8,174.06 | 23,264 |
| Jul 27, 2023 | 8,070.00 | 8,460.00 | 7,820.00 | 8,410.00 | 8,174.06 | 48,867 |
| Jul 26, 2023 | 8,430.00 | 8,470.00 | 8,060.00 | 8,160.00 | 7,931.07 | 80,108 |
| Jul 25, 2023 | 8,580.00 | 8,610.00 | 8,470.00 | 8,480.00 | 8,242.09 | 50,952 |
| Jul 24, 2023 | 8,740.00 | 8,780.00 | 8,530.00 | 8,590.00 | 8,349.01 | 55,868 |
| Jul 21, 2023 | 8,850.00 | 8,870.00 | 8,730.00 | 8,770.00 | 8,523.96 | 36,307 |
| Jul 20, 2023 | 8,850.00 | 8,880.00 | 8,750.00 | 8,850.00 | 8,601.71 | 32,307 |
| Jul 19, 2023 | 8,880.00 | 8,950.00 | 8,770.00 | 8,820.00 | 8,572.56 | 44,086 |
| Jul 18, 2023 | 9,000.00 | 9,050.00 | 8,850.00 | 8,880.00 | 8,630.87 | 42,064 |
| Jul 17, 2023 | 9,100.00 | 9,150.00 | 8,980.00 | 9,050.00 | 8,796.10 | 21,526 |
| Jul 14, 2023 | 8,900.00 | 9,240.00 | 8,850.00 | 9,070.00 | 8,815.54 | 66,822 |
| Jul 13, 2023 | 8,810.00 | 8,940.00 | 8,800.00 | 8,840.00 | 8,592.00 | 16,020 |
| Jul 12, 2023 | 8,700.00 | 8,880.00 | 8,700.00 | 8,800.00 | 8,553.12 | 47,775 |
| Jul 10, 2023 | 8,900.00 | 9,000.00 | 8,750.00 | 8,760.00 | 8,514.24 | 64,552 |
| Jul 7, 2023 | 9,040.00 | 9,100.00 | 8,930.00 | 8,930.00 | 8,679.47 | 28,243 |
| Jul 6, 2023 | 9,220.00 | 9,220.00 | 9,010.00 | 9,030.00 | 8,776.67 | 57,359 |
| Jul 5, 2023 | 9,190.00 | 9,250.00 | 9,130.00 | 9,180.00 | 8,922.46 | 28,498 |
| Jul 4, 2023 | 9,200.00 | 9,240.00 | 9,110.00 | 9,230.00 | 8,971.05 | 26,662 |
| Jul 3, 2023 | 9,150.00 | 9,270.00 | 9,130.00 | 9,140.00 | 8,883.58 | 32,316 |
| Jun 30, 2023 | 9,150.00 | 9,210.00 | 9,100.00 | 9,160.00 | 8,903.02 | 14,099 |
| Jun 29, 2023 | 9,120.00 | 9,310.00 | 9,100.00 | 9,160.00 | 8,903.02 | 36,116 |
| Jun 28, 2023 | 9,200.00 | 9,300.00 | 9,170.00 | 9,170.00 | 8,912.74 | 28,846 |
| Jun 27, 2023 | 9,120.00 | 9,220.00 | 9,110.00 | 9,200.00 | 8,941.90 | 16,246 |
| Jun 26, 2023 | 9,190.00 | 9,210.00 | 9,130.00 | 9,130.00 | 8,873.86 | 15,018 |
| Jun 23, 2023 | 9,230.00 | 9,270.00 | 9,160.00 | 9,190.00 | 8,932.18 | 27,054 |
| Jun 22, 2023 | 9,270.00 | 9,280.00 | 9,200.00 | 9,230.00 | 8,971.05 | 23,054 |
| Jun 21, 2023 | 9,370.00 | 9,400.00 | 9,260.00 | 9,270.00 | 9,009.93 | 12,952 |
| Jun 20, 2023 | 9,150.00 | 9,430.00 | 9,140.00 | 9,390.00 | 9,126.57 | 38,164 |
| Jun 19, 2023 | 9,180.00 | 9,210.00 | 9,120.00 | 9,160.00 | 8,903.02 | 20,412 |
| Jun 16, 2023 | 9,270.00 | 9,270.00 | 9,170.00 | 9,210.00 | 8,951.62 | 30,790 |
| Jun 15, 2023 | 9,280.00 | 9,320.00 | 9,170.00 | 9,200.00 | 8,941.90 | 46,773 |
| Jun 14, 2023 | 9,410.00 | 9,420.00 | 9,250.00 | 9,270.00 | 9,009.93 | 41,954 |
| Jun 13, 2023 | 9,410.00 | 9,480.00 | 9,400.00 | 9,410.00 | 9,146.00 | 20,066 |
| Jun 12, 2023 | 9,470.00 | 9,480.00 | 9,410.00 | 9,440.00 | 9,175.16 | 36,679 |
| Jun 9, 2023 | 9,460.00 | 9,490.00 | 9,410.00 | 9,470.00 | 9,204.32 | 30,408 |
| Jun 8, 2023 | 9,480.00 | 9,500.00 | 9,400.00 | 9,470.00 | 9,204.32 | 24,389 |
| Jun 7, 2023 | 9,460.00 | 9,540.00 | 9,420.00 | 9,480.00 | 9,214.04 | 24,390 |
| Jun 5, 2023 | 9,470.00 | 9,570.00 | 9,450.00 | 9,500.00 | 9,233.48 | 24,304 |
| Jun 2, 2023 | 9,480.00 | 9,490.00 | 9,380.00 | 9,470.00 | 9,204.32 | 16,106 |
| Jun 1, 2023 | 9,430.00 | 9,550.00 | 9,350.00 | 9,480.00 | 9,214.04 | 23,445 |
| May 31, 2023 | 9,510.00 | 9,510.00 | 9,370.00 | 9,400.00 | 9,136.28 | 17,978 |
| May 30, 2023 | 9,390.00 | 9,500.00 | 9,360.00 | 9,490.00 | 9,223.76 | 25,694 |
| May 26, 2023 | 9,460.00 | 9,540.00 | 9,340.00 | 9,390.00 | 9,126.57 | 21,016 |
| May 25, 2023 | 9,550.00 | 9,570.00 | 9,410.00 | 9,460.00 | 9,194.60 | 23,106 |
| May 24, 2023 | 9,530.00 | 9,600.00 | 9,460.00 | 9,550.00 | 9,282.08 | 47,946 |
| May 23, 2023 | 9,550.00 | 9,560.00 | 9,470.00 | 9,530.00 | 9,262.64 | 19,101 |
| May 22, 2023 | 9,480.00 | 9,560.00 | 9,410.00 | 9,520.00 | 9,252.92 | 20,918 |
| May 19, 2023 | 9,370.00 | 9,520.00 | 9,370.00 | 9,480.00 | 9,214.04 | 47,966 |
| May 18, 2023 | 9,330.00 | 9,390.00 | 9,300.00 | 9,370.00 | 9,107.13 | 12,829 |
| May 17, 2023 | 9,250.00 | 9,360.00 | 9,230.00 | 9,290.00 | 9,029.37 | 29,372 |
| May 16, 2023 | 9,250.00 | 9,340.00 | 9,240.00 | 9,320.00 | 9,058.53 | 23,170 |
| May 15, 2023 | 9,260.00 | 9,310.00 | 9,150.00 | 9,270.00 | 9,009.93 | 25,628 |
| May 12, 2023 | 9,400.00 | 9,400.00 | 9,250.00 | 9,270.00 | 9,009.93 | 22,835 |
| May 11, 2023 | 9,340.00 | 9,400.00 | 9,310.00 | 9,400.00 | 9,136.28 | 16,850 |
| May 10, 2023 | 9,180.00 | 9,400.00 | 9,180.00 | 9,330.00 | 9,068.25 | 33,649 |
| May 9, 2023 | 9,240.00 | 9,320.00 | 9,120.00 | 9,250.00 | 8,990.49 | 37,521 |
| May 8, 2023 | 9,350.00 | 9,350.00 | 9,230.00 | 9,240.00 | 8,980.77 | 30,446 |
| May 4, 2023 | 9,380.00 | 9,470.00 | 9,280.00 | 9,310.00 | 9,048.81 | 27,765 |
| May 3, 2023 | 9,330.00 | 9,650.00 | 9,300.00 | 9,380.00 | 9,116.85 | 66,269 |
| May 2, 2023 | 9,250.00 | 9,350.00 | 9,230.00 | 9,300.00 | 9,039.09 | 32,131 |
| Apr 28, 2023 | 9,220.00 | 9,330.00 | 9,170.00 | 9,250.00 | 8,990.49 | 38,050 |
| Apr 27, 2023 | 9,110.00 | 9,190.00 | 9,020.00 | 9,160.00 | 8,903.02 | 26,973 |
| Apr 26, 2023 | 9,030.00 | 9,270.00 | 9,000.00 | 9,110.00 | 8,854.42 | 43,841 |