KOSDAQ - Delayed Quote • KRW
Powernet Technologies Corporation (037030.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 | 2,590.00 | 2,590.00 | 2,540.00 | 2,570.00 | 2,570.00 | 44,035 |
| Apr 25, 2024 | 2,595.00 | 2,615.00 | 2,560.00 | 2,575.00 | 2,575.00 | 38,370 |
| Apr 24, 2024 | 2,575.00 | 2,610.00 | 2,575.00 | 2,595.00 | 2,595.00 | 38,852 |
| Apr 23, 2024 | 2,595.00 | 2,610.00 | 2,555.00 | 2,565.00 | 2,565.00 | 61,733 |
| Apr 22, 2024 | 2,600.00 | 2,620.00 | 2,560.00 | 2,580.00 | 2,580.00 | 50,965 |
| Apr 19, 2024 | 2,680.00 | 2,690.00 | 2,490.00 | 2,585.00 | 2,585.00 | 88,581 |
| Apr 18, 2024 | 2,600.00 | 2,695.00 | 2,600.00 | 2,680.00 | 2,680.00 | 68,186 |
| Apr 17, 2024 | 2,650.00 | 2,685.00 | 2,600.00 | 2,625.00 | 2,625.00 | 47,021 |
| Apr 16, 2024 | 2,730.00 | 2,745.00 | 2,625.00 | 2,645.00 | 2,645.00 | 92,072 |
| Apr 15, 2024 | 2,745.00 | 2,750.00 | 2,715.00 | 2,745.00 | 2,745.00 | 50,564 |
| Apr 12, 2024 | 2,735.00 | 2,790.00 | 2,735.00 | 2,780.00 | 2,780.00 | 24,255 |
| Apr 11, 2024 | 2,760.00 | 2,765.00 | 2,725.00 | 2,750.00 | 2,750.00 | 34,216 |
| Apr 9, 2024 | 2,735.00 | 2,785.00 | 2,735.00 | 2,760.00 | 2,760.00 | 36,537 |
| Apr 8, 2024 | 2,825.00 | 2,825.00 | 2,745.00 | 2,750.00 | 2,750.00 | 80,941 |
| Apr 5, 2024 | 2,855.00 | 2,855.00 | 2,730.00 | 2,805.00 | 2,805.00 | 80,594 |
| Apr 4, 2024 | 2,885.00 | 2,915.00 | 2,845.00 | 2,865.00 | 2,865.00 | 52,774 |
| Apr 3, 2024 | 2,955.00 | 2,955.00 | 2,850.00 | 2,900.00 | 2,900.00 | 111,414 |
| Apr 2, 2024 | 2,960.00 | 3,025.00 | 2,920.00 | 2,950.00 | 2,950.00 | 87,850 |
| Apr 1, 2024 | 3,020.00 | 3,020.00 | 2,930.00 | 2,980.00 | 2,980.00 | 175,141 |
| Mar 29, 2024 | 2,900.00 | 3,020.00 | 2,885.00 | 2,965.00 | 2,965.00 | 347,992 |
| Mar 28, 2024 | 2,885.00 | 2,905.00 | 2,860.00 | 2,870.00 | 2,870.00 | 59,535 |
| Mar 27, 2024 | 2,895.00 | 2,910.00 | 2,845.00 | 2,890.00 | 2,890.00 | 64,141 |
| Mar 26, 2024 | 2,920.00 | 2,935.00 | 2,865.00 | 2,880.00 | 2,880.00 | 79,271 |
| Mar 25, 2024 | 2,875.00 | 2,920.00 | 2,870.00 | 2,920.00 | 2,920.00 | 51,993 |
| Mar 22, 2024 | 2,890.00 | 2,910.00 | 2,860.00 | 2,870.00 | 2,870.00 | 50,297 |
| Mar 21, 2024 | 2,870.00 | 2,900.00 | 2,860.00 | 2,890.00 | 2,890.00 | 41,507 |
| Mar 20, 2024 | 2,870.00 | 2,870.00 | 2,845.00 | 2,860.00 | 2,860.00 | 60,733 |
| Mar 19, 2024 | 2,905.00 | 2,910.00 | 2,830.00 | 2,855.00 | 2,855.00 | 75,627 |
| Mar 18, 2024 | 2,830.00 | 2,910.00 | 2,830.00 | 2,905.00 | 2,905.00 | 94,722 |
| Mar 15, 2024 | 2,835.00 | 2,855.00 | 2,805.00 | 2,845.00 | 2,845.00 | 65,515 |
| Mar 14, 2024 | 2,895.00 | 2,910.00 | 2,835.00 | 2,835.00 | 2,835.00 | 144,127 |
| Mar 13, 2024 | 2,910.00 | 2,950.00 | 2,890.00 | 2,910.00 | 2,910.00 | 56,968 |
| Mar 12, 2024 | 2,910.00 | 2,975.00 | 2,885.00 | 2,900.00 | 2,900.00 | 87,319 |
| Mar 11, 2024 | 2,940.00 | 2,940.00 | 2,895.00 | 2,905.00 | 2,905.00 | 41,161 |
| Mar 8, 2024 | 2,910.00 | 2,945.00 | 2,895.00 | 2,940.00 | 2,940.00 | 74,257 |
| Mar 7, 2024 | 2,910.00 | 2,930.00 | 2,870.00 | 2,895.00 | 2,895.00 | 93,671 |
| Mar 6, 2024 | 2,970.00 | 2,970.00 | 2,900.00 | 2,910.00 | 2,910.00 | 93,477 |
| Mar 5, 2024 | 2,940.00 | 2,995.00 | 2,910.00 | 2,950.00 | 2,950.00 | 120,054 |
| Mar 4, 2024 | 2,970.00 | 3,010.00 | 2,960.00 | 2,965.00 | 2,965.00 | 79,397 |
| Feb 29, 2024 | 2,970.00 | 3,020.00 | 2,955.00 | 2,975.00 | 2,975.00 | 88,299 |
| Feb 28, 2024 | 2,935.00 | 3,005.00 | 2,935.00 | 2,970.00 | 2,970.00 | 62,117 |
| Feb 27, 2024 | 3,080.00 | 3,085.00 | 2,955.00 | 2,975.00 | 2,975.00 | 181,432 |
| Feb 26, 2024 | 3,030.00 | 3,085.00 | 3,030.00 | 3,075.00 | 3,075.00 | 55,722 |
| Feb 23, 2024 | 3,110.00 | 3,140.00 | 3,040.00 | 3,055.00 | 3,055.00 | 189,523 |
| Feb 22, 2024 | 3,135.00 | 3,155.00 | 3,085.00 | 3,110.00 | 3,110.00 | 89,739 |
| Feb 21, 2024 | 3,155.00 | 3,190.00 | 3,130.00 | 3,135.00 | 3,135.00 | 157,686 |
| Feb 20, 2024 | 3,090.00 | 3,200.00 | 3,090.00 | 3,170.00 | 3,170.00 | 275,703 |
| Feb 19, 2024 | 3,375.00 | 3,375.00 | 3,100.00 | 3,125.00 | 3,125.00 | 1,004,182 |
| Feb 16, 2024 | 3,170.00 | 3,180.00 | 3,100.00 | 3,165.00 | 3,165.00 | 125,647 |
| Feb 15, 2024 | 3,110.00 | 3,160.00 | 3,065.00 | 3,160.00 | 3,160.00 | 186,609 |
| Feb 14, 2024 | 3,000.00 | 3,100.00 | 2,975.00 | 3,065.00 | 3,065.00 | 118,040 |
| Feb 13, 2024 | 3,000.00 | 3,020.00 | 2,980.00 | 3,015.00 | 3,015.00 | 55,881 |
| Feb 8, 2024 | 3,000.00 | 3,000.00 | 2,965.00 | 2,980.00 | 2,980.00 | 17,459 |
| Feb 7, 2024 | 2,975.00 | 3,005.00 | 2,950.00 | 2,975.00 | 2,975.00 | 36,516 |
| Feb 6, 2024 | 3,000.00 | 3,005.00 | 2,950.00 | 2,970.00 | 2,970.00 | 36,712 |
| Feb 5, 2024 | 3,000.00 | 3,015.00 | 2,970.00 | 3,000.00 | 3,000.00 | 46,413 |
| Feb 2, 2024 | 2,955.00 | 3,025.00 | 2,955.00 | 3,000.00 | 3,000.00 | 60,061 |
| Feb 1, 2024 | 2,940.00 | 2,975.00 | 2,930.00 | 2,965.00 | 2,965.00 | 43,629 |
| Jan 31, 2024 | 2,970.00 | 3,005.00 | 2,935.00 | 2,955.00 | 2,955.00 | 67,019 |
| Jan 30, 2024 | 2,970.00 | 3,010.00 | 2,930.00 | 2,970.00 | 2,970.00 | 114,893 |
| Jan 29, 2024 | 3,025.00 | 3,040.00 | 2,965.00 | 2,985.00 | 2,985.00 | 80,378 |
| Jan 26, 2024 | 3,010.00 | 3,035.00 | 2,965.00 | 3,025.00 | 3,025.00 | 52,298 |
| Jan 25, 2024 | 3,045.00 | 3,060.00 | 2,965.00 | 2,995.00 | 2,995.00 | 73,961 |
| Jan 24, 2024 | 3,090.00 | 3,115.00 | 3,020.00 | 3,045.00 | 3,045.00 | 104,100 |
| Jan 23, 2024 | 3,120.00 | 3,150.00 | 3,095.00 | 3,100.00 | 3,100.00 | 66,632 |
| Jan 22, 2024 | 3,105.00 | 3,140.00 | 3,080.00 | 3,140.00 | 3,140.00 | 59,543 |
| Jan 19, 2024 | 3,035.00 | 3,150.00 | 3,035.00 | 3,120.00 | 3,120.00 | 104,330 |
| Jan 18, 2024 | 3,010.00 | 3,045.00 | 2,985.00 | 3,035.00 | 3,035.00 | 46,038 |
| Jan 17, 2024 | 3,175.00 | 3,175.00 | 2,930.00 | 3,000.00 | 3,000.00 | 248,262 |
| Jan 16, 2024 | 3,185.00 | 3,265.00 | 3,115.00 | 3,175.00 | 3,175.00 | 149,867 |
| Jan 15, 2024 | 3,205.00 | 3,205.00 | 3,145.00 | 3,185.00 | 3,185.00 | 76,779 |
| Jan 12, 2024 | 3,240.00 | 3,240.00 | 3,155.00 | 3,205.00 | 3,205.00 | 107,207 |
| Jan 11, 2024 | 3,180.00 | 3,270.00 | 3,180.00 | 3,235.00 | 3,235.00 | 158,977 |
| Jan 10, 2024 | 3,180.00 | 3,185.00 | 3,145.00 | 3,180.00 | 3,180.00 | 113,386 |
| Jan 9, 2024 | 3,185.00 | 3,230.00 | 3,170.00 | 3,190.00 | 3,190.00 | 104,191 |
| Jan 8, 2024 | 3,190.00 | 3,205.00 | 3,165.00 | 3,185.00 | 3,185.00 | 81,477 |
| Jan 5, 2024 | 3,170.00 | 3,210.00 | 3,150.00 | 3,190.00 | 3,190.00 | 122,703 |
| Jan 4, 2024 | 3,160.00 | 3,205.00 | 3,135.00 | 3,170.00 | 3,170.00 | 105,195 |
| Jan 3, 2024 | 3,155.00 | 3,205.00 | 3,120.00 | 3,160.00 | 3,160.00 | 136,117 |
| Jan 2, 2024 | 3,115.00 | 3,195.00 | 3,105.00 | 3,175.00 | 3,175.00 | 351,957 |
| Dec 28, 2023 | 3,040.00 | 3,080.00 | 3,015.00 | 3,075.00 | 3,075.00 | 85,640 |
| Dec 27, 2023 | 3,010.00 | 3,050.00 | 2,990.00 | 3,040.00 | 3,040.00 | 49,577 |
| Dec 26, 2023 | 3,080.00 | 3,080.00 | 3,005.00 | 3,010.00 | 3,010.00 | 83,048 |
| Dec 22, 2023 | 3,110.00 | 3,110.00 | 3,055.00 | 3,100.00 | 3,100.00 | 78,497 |
| Dec 21, 2023 | 3,120.00 | 3,120.00 | 3,070.00 | 3,110.00 | 3,110.00 | 64,623 |
| Dec 20, 2023 | 3,125.00 | 3,130.00 | 3,080.00 | 3,110.00 | 3,110.00 | 98,611 |
| Dec 19, 2023 | 3,115.00 | 3,125.00 | 3,070.00 | 3,115.00 | 3,115.00 | 64,431 |
| Dec 18, 2023 | 3,090.00 | 3,125.00 | 3,065.00 | 3,115.00 | 3,115.00 | 118,095 |
| Dec 15, 2023 | 3,085.00 | 3,110.00 | 3,060.00 | 3,090.00 | 3,090.00 | 122,338 |
| Dec 14, 2023 | 3,060.00 | 3,080.00 | 3,020.00 | 3,060.00 | 3,060.00 | 101,081 |
| Dec 13, 2023 | 3,055.00 | 3,090.00 | 3,050.00 | 3,050.00 | 3,050.00 | 85,736 |
| Dec 12, 2023 | 3,065.00 | 3,085.00 | 3,050.00 | 3,075.00 | 3,075.00 | 84,331 |
| Dec 11, 2023 | 3,080.00 | 3,080.00 | 3,050.00 | 3,060.00 | 3,060.00 | 84,269 |
| Dec 8, 2023 | 3,020.00 | 3,060.00 | 3,010.00 | 3,060.00 | 3,060.00 | 78,362 |
| Dec 7, 2023 | 3,095.00 | 3,175.00 | 3,000.00 | 3,020.00 | 3,020.00 | 219,142 |
| Dec 6, 2023 | 3,005.00 | 3,055.00 | 3,000.00 | 3,050.00 | 3,050.00 | 84,856 |
| Dec 5, 2023 | 3,020.00 | 3,045.00 | 3,000.00 | 3,020.00 | 3,020.00 | 89,544 |
| Dec 4, 2023 | 3,035.00 | 3,055.00 | 3,010.00 | 3,020.00 | 3,020.00 | 87,898 |
| Dec 1, 2023 | 3,055.00 | 3,090.00 | 3,030.00 | 3,035.00 | 3,035.00 | 153,539 |
| Nov 30, 2023 | 3,025.00 | 3,120.00 | 3,010.00 | 3,065.00 | 3,065.00 | 263,745 |
| Nov 29, 2023 | 3,010.00 | 3,240.00 | 2,980.00 | 3,055.00 | 3,055.00 | 894,883 |
| Nov 28, 2023 | 3,070.00 | 3,070.00 | 3,000.00 | 3,005.00 | 3,005.00 | 88,963 |
| Nov 27, 2023 | 3,155.00 | 3,155.00 | 3,030.00 | 3,035.00 | 3,035.00 | 116,483 |
| Nov 24, 2023 | 3,100.00 | 3,135.00 | 3,050.00 | 3,100.00 | 3,100.00 | 205,323 |
| Nov 23, 2023 | 3,045.00 | 3,195.00 | 3,025.00 | 3,135.00 | 3,135.00 | 563,385 |
| Nov 22, 2023 | 3,050.00 | 3,050.00 | 2,990.00 | 3,030.00 | 3,030.00 | 89,301 |
| Nov 21, 2023 | 3,020.00 | 3,065.00 | 3,020.00 | 3,050.00 | 3,050.00 | 71,302 |
| Nov 20, 2023 | 3,020.00 | 3,055.00 | 2,990.00 | 3,030.00 | 3,030.00 | 65,468 |
| Nov 17, 2023 | 3,060.00 | 3,065.00 | 2,965.00 | 2,975.00 | 2,975.00 | 107,008 |
| Nov 16, 2023 | 3,020.00 | 3,065.00 | 3,005.00 | 3,055.00 | 3,055.00 | 80,373 |
| Nov 15, 2023 | 3,025.00 | 3,060.00 | 3,005.00 | 3,040.00 | 3,040.00 | 115,556 |
| Nov 14, 2023 | 2,900.00 | 3,005.00 | 2,900.00 | 3,005.00 | 3,005.00 | 84,089 |
| Nov 13, 2023 | 2,910.00 | 2,935.00 | 2,850.00 | 2,915.00 | 2,915.00 | 90,440 |
| Nov 10, 2023 | 2,990.00 | 2,990.00 | 2,880.00 | 2,890.00 | 2,890.00 | 153,990 |
| Nov 9, 2023 | 3,075.00 | 3,090.00 | 2,985.00 | 2,985.00 | 2,985.00 | 155,404 |
| Nov 8, 2023 | 3,115.00 | 3,165.00 | 3,070.00 | 3,070.00 | 3,070.00 | 132,491 |
| Nov 7, 2023 | 3,195.00 | 3,195.00 | 3,090.00 | 3,110.00 | 3,110.00 | 224,063 |
| Nov 6, 2023 | 3,185.00 | 3,195.00 | 3,110.00 | 3,160.00 | 3,160.00 | 381,746 |
| Nov 3, 2023 | 3,140.00 | 3,170.00 | 3,050.00 | 3,165.00 | 3,165.00 | 351,061 |
| Nov 2, 2023 | 3,140.00 | 3,185.00 | 3,075.00 | 3,150.00 | 3,150.00 | 432,676 |
| Nov 1, 2023 | 3,125.00 | 3,230.00 | 3,070.00 | 3,115.00 | 3,115.00 | 831,996 |
| Oct 31, 2023 | 3,300.00 | 3,310.00 | 3,055.00 | 3,060.00 | 3,060.00 | 1,902,414 |
| Oct 30, 2023 | 2,840.00 | 3,420.00 | 2,780.00 | 3,055.00 | 3,055.00 | 8,423,299 |
| Oct 27, 2023 | 2,820.00 | 2,865.00 | 2,770.00 | 2,840.00 | 2,840.00 | 79,618 |
| Oct 26, 2023 | 2,895.00 | 2,895.00 | 2,785.00 | 2,790.00 | 2,790.00 | 121,805 |
| Oct 25, 2023 | 2,950.00 | 3,025.00 | 2,820.00 | 2,915.00 | 2,915.00 | 149,148 |
| Oct 24, 2023 | 2,855.00 | 2,945.00 | 2,785.00 | 2,945.00 | 2,945.00 | 79,359 |
| Oct 23, 2023 | 2,785.00 | 2,880.00 | 2,785.00 | 2,855.00 | 2,855.00 | 56,726 |
| Oct 20, 2023 | 2,880.00 | 2,890.00 | 2,820.00 | 2,830.00 | 2,830.00 | 139,726 |
| Oct 19, 2023 | 2,990.00 | 3,000.00 | 2,895.00 | 2,905.00 | 2,905.00 | 144,649 |
| Oct 18, 2023 | 3,095.00 | 3,105.00 | 3,035.00 | 3,040.00 | 3,040.00 | 72,985 |
| Oct 17, 2023 | 3,045.00 | 3,115.00 | 3,030.00 | 3,080.00 | 3,080.00 | 59,203 |
| Oct 16, 2023 | 3,050.00 | 3,075.00 | 2,980.00 | 3,045.00 | 3,045.00 | 106,062 |
| Oct 13, 2023 | 3,190.00 | 3,190.00 | 3,050.00 | 3,050.00 | 3,050.00 | 91,940 |
| Oct 12, 2023 | 3,110.00 | 3,175.00 | 3,110.00 | 3,175.00 | 3,175.00 | 63,960 |
| Oct 11, 2023 | 3,050.00 | 3,125.00 | 3,050.00 | 3,100.00 | 3,100.00 | 61,020 |
| Oct 10, 2023 | 3,030.00 | 3,145.00 | 3,030.00 | 3,050.00 | 3,050.00 | 129,741 |
| Oct 6, 2023 | 2,900.00 | 3,080.00 | 2,900.00 | 3,070.00 | 3,070.00 | 86,207 |
| Oct 5, 2023 | 3,110.00 | 3,160.00 | 2,820.00 | 2,900.00 | 2,900.00 | 170,817 |
| Oct 4, 2023 | 3,165.00 | 3,190.00 | 3,090.00 | 3,110.00 | 3,110.00 | 103,327 |
| Sep 27, 2023 | 3,040.00 | 3,175.00 | 3,040.00 | 3,165.00 | 3,165.00 | 51,059 |
| Sep 26, 2023 | 3,135.00 | 3,180.00 | 3,065.00 | 3,100.00 | 3,100.00 | 91,363 |
| Sep 25, 2023 | 3,200.00 | 3,275.00 | 3,150.00 | 3,150.00 | 3,150.00 | 74,359 |
| Sep 22, 2023 | 3,240.00 | 3,315.00 | 3,200.00 | 3,230.00 | 3,230.00 | 99,436 |
| Sep 21, 2023 | 3,395.00 | 3,415.00 | 3,255.00 | 3,290.00 | 3,290.00 | 105,084 |
| Sep 20, 2023 | 3,380.00 | 3,435.00 | 3,370.00 | 3,380.00 | 3,380.00 | 63,577 |
| Sep 19, 2023 | 3,515.00 | 3,545.00 | 3,400.00 | 3,400.00 | 3,400.00 | 138,265 |
| Sep 18, 2023 | 3,590.00 | 3,610.00 | 3,505.00 | 3,515.00 | 3,515.00 | 101,936 |
| Sep 15, 2023 | 3,550.00 | 3,605.00 | 3,545.00 | 3,590.00 | 3,590.00 | 64,775 |
| Sep 14, 2023 | 3,500.00 | 3,560.00 | 3,500.00 | 3,540.00 | 3,540.00 | 64,685 |
| Sep 13, 2023 | 3,560.00 | 3,595.00 | 3,485.00 | 3,500.00 | 3,500.00 | 139,119 |
| Sep 12, 2023 | 3,705.00 | 3,720.00 | 3,570.00 | 3,590.00 | 3,590.00 | 132,213 |
| Sep 11, 2023 | 3,580.00 | 3,720.00 | 3,580.00 | 3,660.00 | 3,660.00 | 151,238 |
| Sep 8, 2023 | 3,575.00 | 3,620.00 | 3,550.00 | 3,600.00 | 3,600.00 | 125,602 |
| Sep 7, 2023 | 3,635.00 | 3,720.00 | 3,550.00 | 3,575.00 | 3,575.00 | 203,567 |
| Sep 6, 2023 | 3,685.00 | 3,750.00 | 3,650.00 | 3,680.00 | 3,680.00 | 285,047 |
| Sep 5, 2023 | 3,690.00 | 3,750.00 | 3,600.00 | 3,735.00 | 3,735.00 | 186,568 |
| Sep 4, 2023 | 3,790.00 | 3,805.00 | 3,650.00 | 3,675.00 | 3,675.00 | 250,672 |
| Sep 1, 2023 | 3,790.00 | 3,830.00 | 3,720.00 | 3,720.00 | 3,720.00 | 288,898 |
| Aug 31, 2023 | 3,830.00 | 3,930.00 | 3,795.00 | 3,795.00 | 3,795.00 | 288,571 |
| Aug 30, 2023 | 3,935.00 | 4,060.00 | 3,850.00 | 3,860.00 | 3,860.00 | 1,042,506 |
| Aug 29, 2023 | 3,855.00 | 3,960.00 | 3,740.00 | 3,800.00 | 3,800.00 | 925,600 |
| Aug 28, 2023 | 3,625.00 | 3,780.00 | 3,625.00 | 3,760.00 | 3,760.00 | 431,224 |
| Aug 25, 2023 | 3,650.00 | 3,705.00 | 3,610.00 | 3,610.00 | 3,610.00 | 290,574 |
| Aug 24, 2023 | 3,640.00 | 3,765.00 | 3,615.00 | 3,705.00 | 3,705.00 | 476,322 |
| Aug 23, 2023 | 3,685.00 | 3,805.00 | 3,640.00 | 3,665.00 | 3,665.00 | 667,784 |
| Aug 22, 2023 | 3,740.00 | 3,790.00 | 3,600.00 | 3,730.00 | 3,730.00 | 1,143,768 |
| Aug 21, 2023 | 4,150.00 | 4,490.00 | 3,805.00 | 3,885.00 | 3,885.00 | 9,579,759 |
| Aug 18, 2023 | 3,320.00 | 4,065.00 | 3,320.00 | 3,875.00 | 3,875.00 | 11,138,730 |
| Aug 17, 2023 | 3,290.00 | 3,470.00 | 3,125.00 | 3,280.00 | 3,280.00 | 178,463 |
| Aug 16, 2023 | 3,365.00 | 3,465.00 | 3,280.00 | 3,360.00 | 3,360.00 | 264,133 |
| Aug 14, 2023 | 3,320.00 | 3,465.00 | 3,235.00 | 3,415.00 | 3,415.00 | 330,442 |
| Aug 11, 2023 | 3,290.00 | 3,355.00 | 3,235.00 | 3,320.00 | 3,320.00 | 114,425 |
| Aug 10, 2023 | 3,295.00 | 3,295.00 | 3,200.00 | 3,270.00 | 3,270.00 | 67,877 |
| Aug 9, 2023 | 3,210.00 | 3,300.00 | 3,160.00 | 3,275.00 | 3,275.00 | 136,005 |
| Aug 8, 2023 | 3,220.00 | 3,290.00 | 3,170.00 | 3,170.00 | 3,170.00 | 112,696 |
| Aug 7, 2023 | 3,220.00 | 3,260.00 | 3,150.00 | 3,245.00 | 3,245.00 | 93,637 |
| Aug 4, 2023 | 3,200.00 | 3,255.00 | 3,185.00 | 3,225.00 | 3,225.00 | 134,521 |
| Aug 3, 2023 | 3,480.00 | 3,480.00 | 3,205.00 | 3,270.00 | 3,270.00 | 369,008 |
| Aug 2, 2023 | 3,295.00 | 3,585.00 | 3,265.00 | 3,485.00 | 3,485.00 | 1,383,791 |
| Aug 1, 2023 | 3,220.00 | 3,295.00 | 3,165.00 | 3,225.00 | 3,225.00 | 113,208 |
| Jul 31, 2023 | 3,240.00 | 3,270.00 | 3,205.00 | 3,245.00 | 3,245.00 | 141,889 |
| Jul 28, 2023 | 3,055.00 | 3,215.00 | 3,020.00 | 3,175.00 | 3,175.00 | 236,209 |
| Jul 27, 2023 | 2,820.00 | 3,135.00 | 2,820.00 | 3,050.00 | 3,050.00 | 190,361 |
| Jul 26, 2023 | 3,130.00 | 3,200.00 | 2,900.00 | 2,920.00 | 2,920.00 | 347,163 |
| Jul 25, 2023 | 3,315.00 | 3,370.00 | 3,135.00 | 3,180.00 | 3,180.00 | 306,581 |
| Jul 24, 2023 | 3,640.00 | 3,670.00 | 3,395.00 | 3,395.00 | 3,395.00 | 666,322 |
| Jul 21, 2023 | 3,530.00 | 3,535.00 | 3,460.00 | 3,460.00 | 3,460.00 | 80,514 |
| Jul 20, 2023 | 3,485.00 | 3,555.00 | 3,485.00 | 3,530.00 | 3,530.00 | 76,527 |
| Jul 19, 2023 | 3,505.00 | 3,565.00 | 3,470.00 | 3,520.00 | 3,520.00 | 114,471 |
| Jul 18, 2023 | 3,520.00 | 3,570.00 | 3,490.00 | 3,520.00 | 3,520.00 | 130,461 |
| Jul 17, 2023 | 3,575.00 | 3,610.00 | 3,500.00 | 3,535.00 | 3,535.00 | 86,053 |
| Jul 14, 2023 | 3,640.00 | 3,650.00 | 3,550.00 | 3,570.00 | 3,570.00 | 74,330 |
| Jul 13, 2023 | 3,640.00 | 3,670.00 | 3,600.00 | 3,600.00 | 3,600.00 | 90,374 |
| Jul 12, 2023 | 3,590.00 | 3,665.00 | 3,535.00 | 3,640.00 | 3,640.00 | 157,171 |
| Jul 10, 2023 | 3,555.00 | 3,575.00 | 3,500.00 | 3,500.00 | 3,500.00 | 81,839 |
| Jul 7, 2023 | 3,565.00 | 3,840.00 | 3,535.00 | 3,570.00 | 3,570.00 | 1,004,869 |
| Jul 6, 2023 | 3,665.00 | 3,680.00 | 3,565.00 | 3,570.00 | 3,570.00 | 150,035 |
| Jul 5, 2023 | 3,670.00 | 3,715.00 | 3,665.00 | 3,670.00 | 3,670.00 | 131,668 |
| Jul 4, 2023 | 3,675.00 | 3,715.00 | 3,645.00 | 3,700.00 | 3,700.00 | 246,153 |
| Jul 3, 2023 | 3,465.00 | 3,890.00 | 3,465.00 | 3,655.00 | 3,655.00 | 1,782,306 |
| Jun 30, 2023 | 3,465.00 | 3,500.00 | 3,460.00 | 3,465.00 | 3,465.00 | 66,019 |
| Jun 29, 2023 | 3,490.00 | 3,660.00 | 3,480.00 | 3,500.00 | 3,500.00 | 167,170 |
| Jun 28, 2023 | 3,550.00 | 3,575.00 | 3,495.00 | 3,525.00 | 3,525.00 | 50,144 |
| Jun 27, 2023 | 3,490.00 | 3,570.00 | 3,470.00 | 3,515.00 | 3,515.00 | 52,336 |
| Jun 26, 2023 | 3,560.00 | 3,585.00 | 3,455.00 | 3,490.00 | 3,490.00 | 140,423 |
| Jun 23, 2023 | 3,630.00 | 3,665.00 | 3,570.00 | 3,580.00 | 3,580.00 | 128,528 |
| Jun 22, 2023 | 3,630.00 | 3,705.00 | 3,625.00 | 3,625.00 | 3,625.00 | 117,766 |
| Jun 21, 2023 | 3,710.00 | 3,940.00 | 3,635.00 | 3,670.00 | 3,670.00 | 712,436 |
| Jun 20, 2023 | 3,750.00 | 3,765.00 | 3,695.00 | 3,710.00 | 3,710.00 | 134,700 |
| Jun 19, 2023 | 3,765.00 | 3,790.00 | 3,700.00 | 3,760.00 | 3,760.00 | 77,147 |
| Jun 16, 2023 | 3,705.00 | 3,790.00 | 3,705.00 | 3,765.00 | 3,765.00 | 77,264 |
| Jun 15, 2023 | 3,815.00 | 3,820.00 | 3,725.00 | 3,740.00 | 3,740.00 | 113,984 |
| Jun 14, 2023 | 3,880.00 | 3,880.00 | 3,780.00 | 3,790.00 | 3,790.00 | 158,259 |
| Jun 13, 2023 | 3,825.00 | 3,890.00 | 3,815.00 | 3,855.00 | 3,855.00 | 197,197 |
| Jun 12, 2023 | 4,070.00 | 4,070.00 | 3,820.00 | 3,820.00 | 3,820.00 | 864,916 |
| Jun 9, 2023 | 3,795.00 | 3,825.00 | 3,775.00 | 3,820.00 | 3,820.00 | 113,806 |
| Jun 8, 2023 | 3,805.00 | 3,805.00 | 3,730.00 | 3,755.00 | 3,755.00 | 110,924 |
| Jun 7, 2023 | 3,815.00 | 3,825.00 | 3,800.00 | 3,815.00 | 3,815.00 | 97,405 |
| Jun 5, 2023 | 3,765.00 | 3,835.00 | 3,765.00 | 3,815.00 | 3,815.00 | 90,805 |
| Jun 2, 2023 | 3,800.00 | 3,825.00 | 3,750.00 | 3,790.00 | 3,790.00 | 73,686 |
| Jun 1, 2023 | 3,780.00 | 3,850.00 | 3,780.00 | 3,800.00 | 3,800.00 | 99,888 |
| May 31, 2023 | 3,800.00 | 3,810.00 | 3,740.00 | 3,780.00 | 3,780.00 | 66,849 |
| May 30, 2023 | 3,710.00 | 3,800.00 | 3,705.00 | 3,795.00 | 3,795.00 | 93,359 |
| May 26, 2023 | 3,700.00 | 3,730.00 | 3,675.00 | 3,690.00 | 3,690.00 | 67,724 |
| May 25, 2023 | 3,750.00 | 3,790.00 | 3,685.00 | 3,690.00 | 3,690.00 | 125,779 |
| May 24, 2023 | 3,835.00 | 3,850.00 | 3,750.00 | 3,780.00 | 3,780.00 | 103,864 |
| May 23, 2023 | 3,800.00 | 3,875.00 | 3,800.00 | 3,835.00 | 3,835.00 | 162,629 |
| May 22, 2023 | 3,860.00 | 3,860.00 | 3,815.00 | 3,835.00 | 3,835.00 | 76,531 |
| May 19, 2023 | 3,840.00 | 3,870.00 | 3,800.00 | 3,860.00 | 3,860.00 | 154,253 |
| May 18, 2023 | 3,785.00 | 3,865.00 | 3,785.00 | 3,840.00 | 3,840.00 | 182,330 |
| May 17, 2023 | 3,690.00 | 3,905.00 | 3,650.00 | 3,800.00 | 3,800.00 | 435,528 |
| May 16, 2023 | 3,665.00 | 3,745.00 | 3,650.00 | 3,685.00 | 3,685.00 | 78,794 |
| May 15, 2023 | 3,675.00 | 3,720.00 | 3,610.00 | 3,655.00 | 3,655.00 | 119,500 |
| May 12, 2023 | 3,780.00 | 3,810.00 | 3,720.00 | 3,720.00 | 3,720.00 | 105,028 |
| May 11, 2023 | 3,755.00 | 3,820.00 | 3,755.00 | 3,785.00 | 3,785.00 | 63,544 |
| May 10, 2023 | 3,755.00 | 3,825.00 | 3,680.00 | 3,785.00 | 3,785.00 | 81,705 |
| May 9, 2023 | 3,845.00 | 3,870.00 | 3,720.00 | 3,780.00 | 3,780.00 | 140,524 |
| May 8, 2023 | 3,845.00 | 3,950.00 | 3,845.00 | 3,890.00 | 3,890.00 | 131,450 |
| May 4, 2023 | 3,950.00 | 3,950.00 | 3,805.00 | 3,840.00 | 3,840.00 | 207,816 |
| May 3, 2023 | 3,940.00 | 3,995.00 | 3,895.00 | 3,950.00 | 3,950.00 | 253,462 |
| May 2, 2023 | 3,760.00 | 3,950.00 | 3,750.00 | 3,900.00 | 3,900.00 | 459,459 |
| Apr 28, 2023 | 3,810.00 | 3,830.00 | 3,655.00 | 3,670.00 | 3,670.00 | 162,238 |
| Apr 27, 2023 | 3,635.00 | 3,785.00 | 3,615.00 | 3,785.00 | 3,785.00 | 187,314 |
| Apr 26, 2023 | 3,690.00 | 3,845.00 | 3,645.00 | 3,660.00 | 3,660.00 | 283,424 |