KOSDAQ - Delayed Quote • KRW
Seoul Semiconductor Co., Ltd. (046890.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 | 9,600.00 | 9,610.00 | 9,500.00 | 9,540.00 | 9,540.00 | 89,017 |
| Apr 25, 2024 | 9,530.00 | 9,580.00 | 9,450.00 | 9,480.00 | 9,480.00 | 89,489 |
| Apr 24, 2024 | 9,620.00 | 9,680.00 | 9,530.00 | 9,560.00 | 9,560.00 | 100,738 |
| Apr 23, 2024 | 9,610.00 | 9,690.00 | 9,520.00 | 9,520.00 | 9,520.00 | 89,440 |
| Apr 22, 2024 | 9,600.00 | 9,710.00 | 9,540.00 | 9,600.00 | 9,600.00 | 147,565 |
| Apr 19, 2024 | 9,440.00 | 9,520.00 | 9,380.00 | 9,520.00 | 9,520.00 | 167,425 |
| Apr 18, 2024 | 9,470.00 | 9,490.00 | 9,400.00 | 9,490.00 | 9,490.00 | 116,180 |
| Apr 17, 2024 | 9,430.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 109,226 |
| Apr 16, 2024 | 9,580.00 | 9,630.00 | 9,400.00 | 9,430.00 | 9,430.00 | 258,764 |
| Apr 15, 2024 | 9,790.00 | 9,790.00 | 9,610.00 | 9,630.00 | 9,630.00 | 180,193 |
| Apr 12, 2024 | 9,900.00 | 9,920.00 | 9,800.00 | 9,830.00 | 9,830.00 | 146,459 |
| Apr 11, 2024 | 9,870.00 | 9,910.00 | 9,800.00 | 9,900.00 | 9,900.00 | 194,068 |
| Apr 9, 2024 | 9,800.00 | 9,880.00 | 9,800.00 | 9,870.00 | 9,870.00 | 142,366 |
| Apr 8, 2024 | 10,080.00 | 10,080.00 | 9,830.00 | 9,840.00 | 9,840.00 | 341,972 |
| Apr 5, 2024 | 10,050.00 | 10,100.00 | 9,970.00 | 10,050.00 | 10,050.00 | 207,578 |
| Apr 4, 2024 | 10,170.00 | 10,210.00 | 10,060.00 | 10,130.00 | 10,130.00 | 157,030 |
| Apr 3, 2024 | 10,270.00 | 10,270.00 | 10,050.00 | 10,060.00 | 10,060.00 | 225,117 |
| Apr 2, 2024 | 10,290.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,270.00 | 231,006 |
| Apr 1, 2024 | 10,370.00 | 10,390.00 | 10,260.00 | 10,290.00 | 10,290.00 | 239,793 |
| Mar 29, 2024 | 10,260.00 | 10,390.00 | 10,120.00 | 10,260.00 | 10,260.00 | 289,357 |
| Mar 28, 2024 | 10,030.00 | 10,490.00 | 10,030.00 | 10,230.00 | 10,230.00 | 1,111,645 |
| Mar 27, 2024 | 10,090.00 | 10,160.00 | 9,960.00 | 10,030.00 | 10,030.00 | 159,510 |
| Mar 26, 2024 | 9,960.00 | 10,150.00 | 9,960.00 | 10,120.00 | 10,120.00 | 220,228 |
| Mar 25, 2024 | 9,990.00 | 10,010.00 | 9,960.00 | 9,960.00 | 9,960.00 | 103,418 |
| Mar 22, 2024 | 10,030.00 | 10,040.00 | 9,940.00 | 9,960.00 | 9,960.00 | 134,518 |
| Mar 21, 2024 | 9,980.00 | 10,070.00 | 9,970.00 | 9,980.00 | 9,980.00 | 190,663 |
| Mar 20, 2024 | 9,920.00 | 9,980.00 | 9,900.00 | 9,910.00 | 9,910.00 | 126,106 |
| Mar 19, 2024 | 9,970.00 | 9,980.00 | 9,880.00 | 9,930.00 | 9,930.00 | 159,535 |
| Mar 18, 2024 | 10,010.00 | 10,040.00 | 9,970.00 | 9,990.00 | 9,990.00 | 143,373 |
| Mar 15, 2024 | 9,980.00 | 10,050.00 | 9,910.00 | 10,040.00 | 10,040.00 | 177,714 |
| Mar 14, 2024 | 10,000.00 | 10,030.00 | 9,970.00 | 10,010.00 | 10,010.00 | 116,949 |
| Mar 13, 2024 | 10,010.00 | 10,050.00 | 9,970.00 | 9,980.00 | 9,980.00 | 163,613 |
| Mar 12, 2024 | 10,000.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,960.00 | 202,548 |
| Mar 11, 2024 | 9,970.00 | 10,020.00 | 9,930.00 | 10,000.00 | 10,000.00 | 175,655 |
| Mar 8, 2024 | 10,130.00 | 10,240.00 | 9,980.00 | 10,010.00 | 10,010.00 | 243,341 |
| Mar 7, 2024 | 9,950.00 | 10,120.00 | 9,910.00 | 10,040.00 | 10,040.00 | 284,161 |
| Mar 6, 2024 | 9,900.00 | 9,970.00 | 9,830.00 | 9,860.00 | 9,860.00 | 190,116 |
| Mar 5, 2024 | 10,010.00 | 10,030.00 | 9,910.00 | 9,920.00 | 9,920.00 | 199,743 |
| Mar 4, 2024 | 10,010.00 | 10,090.00 | 9,950.00 | 9,990.00 | 9,990.00 | 220,632 |
| Feb 29, 2024 | 10,000.00 | 10,060.00 | 9,950.00 | 9,950.00 | 9,950.00 | 243,124 |
| Feb 28, 2024 | 10,040.00 | 10,130.00 | 10,000.00 | 10,020.00 | 10,020.00 | 126,315 |
| Feb 27, 2024 | 10,160.00 | 10,160.00 | 10,010.00 | 10,010.00 | 10,010.00 | 198,442 |
| Feb 26, 2024 | 10,100.00 | 10,220.00 | 10,080.00 | 10,090.00 | 10,090.00 | 196,297 |
| Feb 23, 2024 | 10,380.00 | 10,440.00 | 10,160.00 | 10,160.00 | 10,160.00 | 239,683 |
| Feb 22, 2024 | 10,310.00 | 10,390.00 | 10,220.00 | 10,250.00 | 10,250.00 | 161,069 |
| Feb 21, 2024 | 10,340.00 | 10,430.00 | 10,250.00 | 10,260.00 | 10,260.00 | 331,504 |
| Feb 20, 2024 | 10,580.00 | 10,590.00 | 10,420.00 | 10,420.00 | 10,420.00 | 208,452 |
| Feb 19, 2024 | 10,460.00 | 10,590.00 | 10,450.00 | 10,550.00 | 10,550.00 | 166,306 |
| Feb 16, 2024 | 10,530.00 | 10,570.00 | 10,400.00 | 10,520.00 | 10,520.00 | 248,755 |
| Feb 15, 2024 | 10,720.00 | 10,740.00 | 10,510.00 | 10,590.00 | 10,590.00 | 218,346 |
| Feb 14, 2024 | 10,550.00 | 10,690.00 | 10,420.00 | 10,650.00 | 10,650.00 | 276,746 |
| Feb 13, 2024 | 10,800.00 | 10,820.00 | 10,610.00 | 10,630.00 | 10,630.00 | 414,566 |
| Feb 8, 2024 | 10,400.00 | 11,090.00 | 10,400.00 | 10,750.00 | 10,750.00 | 1,119,230 |
| Feb 7, 2024 | 10,540.00 | 10,540.00 | 10,380.00 | 10,380.00 | 10,380.00 | 193,207 |
| Feb 6, 2024 | 10,400.00 | 10,610.00 | 10,300.00 | 10,560.00 | 10,560.00 | 272,742 |
| Feb 5, 2024 | 10,570.00 | 10,570.00 | 10,370.00 | 10,390.00 | 10,390.00 | 183,727 |
| Feb 2, 2024 | 10,560.00 | 10,600.00 | 10,450.00 | 10,580.00 | 10,580.00 | 283,653 |
| Feb 1, 2024 | 10,380.00 | 10,530.00 | 10,310.00 | 10,450.00 | 10,450.00 | 346,372 |
| Jan 31, 2024 | 10,590.00 | 10,750.00 | 10,420.00 | 10,440.00 | 10,440.00 | 230,498 |
| Jan 30, 2024 | 10,920.00 | 11,250.00 | 10,560.00 | 10,650.00 | 10,650.00 | 544,521 |
| Jan 29, 2024 | 10,950.00 | 11,040.00 | 10,710.00 | 10,760.00 | 10,760.00 | 396,352 |
| Jan 26, 2024 | 11,100.00 | 11,230.00 | 10,850.00 | 10,980.00 | 10,980.00 | 549,600 |
| Jan 25, 2024 | 11,220.00 | 11,600.00 | 11,180.00 | 11,240.00 | 11,240.00 | 1,239,984 |
| Jan 24, 2024 | 11,200.00 | 11,240.00 | 10,900.00 | 11,140.00 | 11,140.00 | 712,252 |
| Jan 23, 2024 | 11,600.00 | 11,850.00 | 11,200.00 | 11,240.00 | 11,240.00 | 1,502,290 |
| Jan 22, 2024 | 10,510.00 | 11,960.00 | 10,410.00 | 11,480.00 | 11,480.00 | 6,767,519 |
| Jan 19, 2024 | 10,300.00 | 10,410.00 | 10,230.00 | 10,330.00 | 10,330.00 | 277,583 |
| Jan 18, 2024 | 10,110.00 | 10,260.00 | 10,040.00 | 10,210.00 | 10,210.00 | 226,738 |
| Jan 17, 2024 | 10,350.00 | 10,390.00 | 10,000.00 | 10,010.00 | 10,010.00 | 245,398 |
| Jan 16, 2024 | 10,170.00 | 10,420.00 | 10,110.00 | 10,280.00 | 10,280.00 | 271,389 |
| Jan 15, 2024 | 10,110.00 | 10,190.00 | 10,020.00 | 10,160.00 | 10,160.00 | 116,510 |
| Jan 12, 2024 | 10,160.00 | 10,240.00 | 10,010.00 | 10,030.00 | 10,030.00 | 196,192 |
| Jan 11, 2024 | 10,210.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | 123,986 |
| Jan 10, 2024 | 10,260.00 | 10,340.00 | 10,160.00 | 10,190.00 | 10,190.00 | 172,681 |
| Jan 9, 2024 | 10,450.00 | 10,530.00 | 10,260.00 | 10,300.00 | 10,300.00 | 263,119 |
| Jan 8, 2024 | 10,210.00 | 10,420.00 | 10,170.00 | 10,390.00 | 10,390.00 | 169,007 |
| Jan 5, 2024 | 10,400.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | 159,811 |
| Jan 4, 2024 | 10,550.00 | 10,550.00 | 10,310.00 | 10,360.00 | 10,360.00 | 173,852 |
| Jan 3, 2024 | 10,420.00 | 10,550.00 | 10,320.00 | 10,550.00 | 10,550.00 | 260,334 |
| Jan 2, 2024 | 10,160.00 | 10,540.00 | 10,140.00 | 10,520.00 | 10,520.00 | 465,829 |
| Dec 28, 2023 | 10,050.00 | 10,160.00 | 10,040.00 | 10,160.00 | 10,160.00 | 109,179 |
| Dec 27, 2023 | 220.00 Dividend | |||||
| Dec 27, 2023 | 10,190.00 | 10,200.00 | 10,050.00 | 10,080.00 | 10,080.00 | 131,407 |
| Dec 26, 2023 | 10,160.00 | 10,230.00 | 10,130.00 | 10,170.00 | 9,950.00 | 99,930 |
| Dec 22, 2023 | 10,200.00 | 10,260.00 | 10,150.00 | 10,160.00 | 9,940.22 | 118,331 |
| Dec 21, 2023 | 10,180.00 | 10,230.00 | 10,100.00 | 10,150.00 | 9,930.43 | 145,582 |
| Dec 20, 2023 | 10,270.00 | 10,340.00 | 10,210.00 | 10,230.00 | 10,008.70 | 140,482 |
| Dec 19, 2023 | 10,120.00 | 10,350.00 | 10,090.00 | 10,240.00 | 10,018.49 | 222,000 |
| Dec 18, 2023 | 10,350.00 | 10,350.00 | 10,110.00 | 10,110.00 | 9,891.30 | 201,455 |
| Dec 15, 2023 | 10,340.00 | 10,350.00 | 10,220.00 | 10,350.00 | 10,126.11 | 182,335 |
| Dec 14, 2023 | 10,350.00 | 10,470.00 | 10,240.00 | 10,370.00 | 10,145.67 | 390,094 |
| Dec 13, 2023 | 10,380.00 | 10,430.00 | 10,190.00 | 10,190.00 | 9,969.57 | 298,698 |
| Dec 12, 2023 | 10,030.00 | 10,340.00 | 10,000.00 | 10,250.00 | 10,028.27 | 682,495 |
| Dec 11, 2023 | 10,030.00 | 10,100.00 | 9,940.00 | 10,010.00 | 9,793.46 | 150,218 |
| Dec 8, 2023 | 9,890.00 | 10,230.00 | 9,870.00 | 10,010.00 | 9,793.46 | 388,348 |
| Dec 7, 2023 | 9,890.00 | 9,900.00 | 9,820.00 | 9,840.00 | 9,627.14 | 100,208 |
| Dec 6, 2023 | 9,830.00 | 9,890.00 | 9,800.00 | 9,890.00 | 9,676.06 | 110,059 |
| Dec 5, 2023 | 9,870.00 | 9,880.00 | 9,800.00 | 9,820.00 | 9,607.57 | 184,601 |
| Dec 4, 2023 | 9,980.00 | 9,980.00 | 9,860.00 | 9,860.00 | 9,646.71 | 157,021 |
| Dec 1, 2023 | 9,930.00 | 9,990.00 | 9,890.00 | 9,900.00 | 9,685.84 | 168,786 |
| Nov 30, 2023 | 9,880.00 | 9,990.00 | 9,880.00 | 9,920.00 | 9,705.41 | 149,307 |
| Nov 29, 2023 | 10,040.00 | 10,050.00 | 9,900.00 | 9,920.00 | 9,705.41 | 229,894 |
| Nov 28, 2023 | 9,990.00 | 10,150.00 | 9,980.00 | 10,040.00 | 9,822.81 | 193,696 |
| Nov 27, 2023 | 9,870.00 | 10,620.00 | 9,860.00 | 10,040.00 | 9,822.81 | 1,091,368 |
| Nov 24, 2023 | 9,870.00 | 9,930.00 | 9,850.00 | 9,870.00 | 9,656.49 | 120,096 |
| Nov 23, 2023 | 9,930.00 | 9,930.00 | 9,850.00 | 9,870.00 | 9,656.49 | 155,313 |
| Nov 22, 2023 | 9,920.00 | 9,950.00 | 9,880.00 | 9,890.00 | 9,676.06 | 182,688 |
| Nov 21, 2023 | 9,950.00 | 10,020.00 | 9,950.00 | 9,970.00 | 9,754.33 | 159,132 |
| Nov 20, 2023 | 9,900.00 | 9,980.00 | 9,900.00 | 9,950.00 | 9,734.76 | 105,044 |
| Nov 17, 2023 | 9,980.00 | 10,080.00 | 9,900.00 | 9,900.00 | 9,685.84 | 245,314 |
| Nov 16, 2023 | 9,990.00 | 10,010.00 | 9,910.00 | 9,960.00 | 9,744.54 | 151,303 |
| Nov 15, 2023 | 10,040.00 | 10,130.00 | 9,960.00 | 9,960.00 | 9,744.54 | 210,656 |
| Nov 14, 2023 | 10,000.00 | 10,030.00 | 9,920.00 | 9,930.00 | 9,715.19 | 138,782 |
| Nov 13, 2023 | 10,190.00 | 10,190.00 | 9,910.00 | 9,960.00 | 9,744.54 | 196,901 |
| Nov 10, 2023 | 10,210.00 | 10,210.00 | 9,880.00 | 10,100.00 | 9,881.51 | 441,642 |
| Nov 9, 2023 | 10,590.00 | 10,590.00 | 10,420.00 | 10,500.00 | 10,272.86 | 148,131 |
| Nov 8, 2023 | 10,560.00 | 10,680.00 | 10,510.00 | 10,510.00 | 10,282.64 | 121,750 |
| Nov 7, 2023 | 10,700.00 | 10,720.00 | 10,430.00 | 10,470.00 | 10,243.51 | 197,130 |
| Nov 6, 2023 | 10,650.00 | 10,700.00 | 10,480.00 | 10,700.00 | 10,468.54 | 292,893 |
| Nov 3, 2023 | 10,470.00 | 10,490.00 | 10,360.00 | 10,480.00 | 10,253.29 | 134,821 |
| Nov 2, 2023 | 10,250.00 | 10,460.00 | 10,190.00 | 10,380.00 | 10,155.46 | 279,170 |
| Nov 1, 2023 | 10,170.00 | 10,270.00 | 10,070.00 | 10,070.00 | 9,852.16 | 173,230 |
| Oct 31, 2023 | 10,350.00 | 10,430.00 | 10,020.00 | 10,060.00 | 9,842.38 | 192,595 |
| Oct 30, 2023 | 10,250.00 | 10,350.00 | 10,150.00 | 10,320.00 | 10,096.75 | 156,073 |
| Oct 27, 2023 | 10,430.00 | 10,430.00 | 10,140.00 | 10,220.00 | 9,998.92 | 224,416 |
| Oct 26, 2023 | 10,210.00 | 10,340.00 | 10,210.00 | 10,290.00 | 10,067.40 | 204,587 |
| Oct 25, 2023 | 10,470.00 | 10,500.00 | 10,310.00 | 10,430.00 | 10,204.38 | 187,677 |
| Oct 24, 2023 | 10,300.00 | 10,420.00 | 10,100.00 | 10,420.00 | 10,194.59 | 237,521 |
| Oct 23, 2023 | 10,130.00 | 10,400.00 | 10,130.00 | 10,250.00 | 10,028.27 | 212,678 |
| Oct 20, 2023 | 10,220.00 | 10,390.00 | 9,990.00 | 10,270.00 | 10,047.84 | 303,644 |
| Oct 19, 2023 | 10,310.00 | 10,400.00 | 10,220.00 | 10,250.00 | 10,028.27 | 186,642 |
| Oct 18, 2023 | 10,380.00 | 10,540.00 | 10,320.00 | 10,470.00 | 10,243.51 | 467,687 |
| Oct 17, 2023 | 10,350.00 | 10,520.00 | 10,330.00 | 10,450.00 | 10,223.94 | 199,853 |
| Oct 16, 2023 | 10,610.00 | 10,720.00 | 10,200.00 | 10,320.00 | 10,096.75 | 332,101 |
| Oct 13, 2023 | 10,670.00 | 10,840.00 | 10,610.00 | 10,750.00 | 10,517.45 | 222,959 |
| Oct 12, 2023 | 10,660.00 | 10,780.00 | 10,590.00 | 10,780.00 | 10,546.80 | 201,111 |
| Oct 11, 2023 | 10,490.00 | 10,730.00 | 10,490.00 | 10,670.00 | 10,439.18 | 207,297 |
| Oct 10, 2023 | 10,600.00 | 10,720.00 | 10,380.00 | 10,490.00 | 10,263.08 | 298,377 |
| Oct 6, 2023 | 10,300.00 | 10,600.00 | 10,300.00 | 10,510.00 | 10,282.64 | 123,096 |
| Oct 5, 2023 | 10,390.00 | 10,680.00 | 10,360.00 | 10,360.00 | 10,135.89 | 202,437 |
| Oct 4, 2023 | 10,380.00 | 10,450.00 | 10,250.00 | 10,290.00 | 10,067.40 | 209,797 |
| Sep 27, 2023 | 10,320.00 | 10,590.00 | 10,320.00 | 10,530.00 | 10,302.21 | 169,614 |
| Sep 26, 2023 | 10,790.00 | 10,820.00 | 10,350.00 | 10,440.00 | 10,214.16 | 247,268 |
| Sep 25, 2023 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,517.45 | 124,664 |
| Sep 22, 2023 | 10,600.00 | 10,730.00 | 10,570.00 | 10,670.00 | 10,439.18 | 212,562 |
| Sep 21, 2023 | 10,920.00 | 11,010.00 | 10,610.00 | 10,710.00 | 10,478.32 | 304,116 |
| Sep 20, 2023 | 11,030.00 | 11,140.00 | 10,930.00 | 11,010.00 | 10,771.83 | 226,959 |
| Sep 19, 2023 | 11,210.00 | 11,290.00 | 11,020.00 | 11,020.00 | 10,781.61 | 285,016 |
| Sep 18, 2023 | 11,250.00 | 11,730.00 | 11,140.00 | 11,150.00 | 10,908.80 | 494,805 |
| Sep 15, 2023 | 11,250.00 | 11,430.00 | 11,240.00 | 11,360.00 | 11,114.26 | 181,725 |
| Sep 14, 2023 | 11,170.00 | 11,440.00 | 11,170.00 | 11,250.00 | 11,006.64 | 495,830 |
| Sep 13, 2023 | 11,270.00 | 11,460.00 | 11,110.00 | 11,170.00 | 10,928.37 | 283,086 |
| Sep 12, 2023 | 11,540.00 | 11,570.00 | 11,240.00 | 11,270.00 | 11,026.20 | 305,069 |
| Sep 11, 2023 | 11,860.00 | 11,860.00 | 11,430.00 | 11,460.00 | 11,212.09 | 271,528 |
| Sep 8, 2023 | 11,890.00 | 11,890.00 | 11,670.00 | 11,780.00 | 11,525.17 | 183,043 |
| Sep 7, 2023 | 11,810.00 | 11,990.00 | 11,810.00 | 11,870.00 | 11,613.23 | 193,930 |
| Sep 6, 2023 | 12,050.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,593.66 | 163,202 |
| Sep 5, 2023 | 12,030.00 | 12,230.00 | 11,960.00 | 12,030.00 | 11,769.76 | 224,531 |
| Sep 4, 2023 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 11,740.41 | 225,989 |
| Sep 1, 2023 | 11,810.00 | 12,200.00 | 11,800.00 | 12,050.00 | 11,789.33 | 308,713 |
| Aug 31, 2023 | 12,060.00 | 12,060.00 | 11,760.00 | 11,810.00 | 11,554.52 | 272,970 |
| Aug 30, 2023 | 12,090.00 | 12,150.00 | 12,040.00 | 12,060.00 | 11,799.12 | 137,397 |
| Aug 29, 2023 | 11,950.00 | 12,040.00 | 11,930.00 | 12,000.00 | 11,740.41 | 141,239 |
| Aug 28, 2023 | 11,930.00 | 12,070.00 | 11,870.00 | 11,930.00 | 11,671.93 | 198,008 |
| Aug 25, 2023 | 11,850.00 | 12,070.00 | 11,820.00 | 11,830.00 | 11,574.09 | 224,303 |
| Aug 24, 2023 | 12,350.00 | 12,390.00 | 12,010.00 | 12,020.00 | 11,759.98 | 282,447 |
| Aug 23, 2023 | 11,810.00 | 12,150.00 | 11,710.00 | 12,120.00 | 11,857.82 | 280,520 |
| Aug 22, 2023 | 12,000.00 | 12,190.00 | 11,810.00 | 11,850.00 | 11,593.66 | 236,409 |
| Aug 21, 2023 | 12,100.00 | 12,130.00 | 11,880.00 | 12,000.00 | 11,740.41 | 298,167 |
| Aug 18, 2023 | 11,640.00 | 12,070.00 | 11,470.00 | 12,040.00 | 11,779.55 | 635,445 |
| Aug 17, 2023 | 11,170.00 | 11,930.00 | 11,110.00 | 11,760.00 | 11,505.60 | 947,049 |
| Aug 16, 2023 | 11,280.00 | 11,380.00 | 11,090.00 | 11,170.00 | 10,928.37 | 309,980 |
| Aug 14, 2023 | 11,460.00 | 11,490.00 | 11,240.00 | 11,300.00 | 11,055.56 | 256,755 |
| Aug 11, 2023 | 11,700.00 | 11,800.00 | 11,480.00 | 11,500.00 | 11,251.23 | 292,941 |
| Aug 10, 2023 | 11,500.00 | 11,730.00 | 11,420.00 | 11,700.00 | 11,446.90 | 274,456 |
| Aug 9, 2023 | 11,450.00 | 11,610.00 | 11,410.00 | 11,560.00 | 11,309.93 | 152,590 |
| Aug 8, 2023 | 11,600.00 | 11,720.00 | 11,410.00 | 11,510.00 | 11,261.01 | 245,090 |
| Aug 7, 2023 | 11,450.00 | 11,630.00 | 11,380.00 | 11,500.00 | 11,251.23 | 181,397 |
| Aug 4, 2023 | 11,650.00 | 11,700.00 | 11,500.00 | 11,560.00 | 11,309.93 | 165,242 |
| Aug 3, 2023 | 11,470.00 | 11,750.00 | 11,400.00 | 11,700.00 | 11,446.90 | 295,015 |
| Aug 2, 2023 | 11,670.00 | 11,850.00 | 11,410.00 | 11,600.00 | 11,349.07 | 348,160 |
| Aug 1, 2023 | 11,670.00 | 11,750.00 | 11,550.00 | 11,700.00 | 11,446.90 | 324,583 |
| Jul 31, 2023 | 11,630.00 | 11,700.00 | 11,440.00 | 11,700.00 | 11,446.90 | 296,475 |
| Jul 28, 2023 | 11,550.00 | 11,750.00 | 11,320.00 | 11,530.00 | 11,280.58 | 320,792 |
| Jul 27, 2023 | 10,900.00 | 11,540.00 | 10,900.00 | 11,540.00 | 11,290.36 | 521,313 |
| Jul 26, 2023 | 11,550.00 | 11,600.00 | 10,960.00 | 11,030.00 | 10,791.40 | 1,020,395 |
| Jul 25, 2023 | 11,620.00 | 11,860.00 | 11,500.00 | 11,550.00 | 11,300.15 | 529,236 |
| Jul 24, 2023 | 12,010.00 | 12,020.00 | 11,550.00 | 11,750.00 | 11,495.82 | 483,699 |
| Jul 21, 2023 | 12,270.00 | 12,340.00 | 11,890.00 | 12,070.00 | 11,808.90 | 423,618 |
| Jul 20, 2023 | 12,350.00 | 12,450.00 | 12,200.00 | 12,380.00 | 12,112.19 | 406,952 |
| Jul 19, 2023 | 12,670.00 | 12,770.00 | 12,270.00 | 12,340.00 | 12,073.06 | 461,058 |
| Jul 18, 2023 | 12,800.00 | 12,830.00 | 12,520.00 | 12,670.00 | 12,395.92 | 364,189 |
| Jul 17, 2023 | 12,630.00 | 12,800.00 | 12,390.00 | 12,690.00 | 12,415.49 | 357,852 |
| Jul 14, 2023 | 12,700.00 | 13,400.00 | 12,550.00 | 12,630.00 | 12,356.78 | 1,765,017 |
| Jul 13, 2023 | 12,680.00 | 12,830.00 | 12,550.00 | 12,600.00 | 12,327.43 | 362,755 |
| Jul 12, 2023 | 12,530.00 | 12,620.00 | 12,460.00 | 12,590.00 | 12,317.65 | 190,932 |
| Jul 10, 2023 | 12,410.00 | 12,450.00 | 12,150.00 | 12,310.00 | 12,043.71 | 303,166 |
| Jul 7, 2023 | 12,400.00 | 12,560.00 | 12,330.00 | 12,440.00 | 12,170.89 | 349,561 |
| Jul 6, 2023 | 12,680.00 | 12,840.00 | 12,440.00 | 12,460.00 | 12,190.46 | 426,837 |
| Jul 5, 2023 | 12,970.00 | 13,000.00 | 12,680.00 | 12,710.00 | 12,435.05 | 384,028 |
| Jul 4, 2023 | 12,980.00 | 13,070.00 | 12,870.00 | 12,980.00 | 12,699.21 | 365,861 |
| Jul 3, 2023 | 12,800.00 | 13,090.00 | 12,800.00 | 12,880.00 | 12,601.38 | 542,482 |
| Jun 30, 2023 | 12,810.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,523.11 | 383,103 |
| Jun 29, 2023 | 12,880.00 | 12,900.00 | 12,720.00 | 12,870.00 | 12,591.59 | 344,052 |
| Jun 28, 2023 | 12,740.00 | 12,900.00 | 12,720.00 | 12,830.00 | 12,552.46 | 423,293 |
| Jun 27, 2023 | 12,580.00 | 12,690.00 | 12,470.00 | 12,690.00 | 12,415.49 | 299,323 |
| Jun 26, 2023 | 12,300.00 | 12,700.00 | 12,140.00 | 12,640.00 | 12,366.57 | 450,202 |
| Jun 23, 2023 | 12,320.00 | 12,550.00 | 12,300.00 | 12,420.00 | 12,151.33 | 330,917 |
| Jun 22, 2023 | 12,400.00 | 12,570.00 | 12,300.00 | 12,320.00 | 12,053.49 | 333,999 |
| Jun 21, 2023 | 12,610.00 | 12,750.00 | 12,410.00 | 12,470.00 | 12,200.25 | 444,910 |
| Jun 20, 2023 | 12,640.00 | 12,750.00 | 12,410.00 | 12,720.00 | 12,444.84 | 552,608 |
| Jun 19, 2023 | 13,040.00 | 13,050.00 | 12,690.00 | 12,710.00 | 12,435.05 | 607,197 |
| Jun 16, 2023 | 13,180.00 | 13,190.00 | 12,850.00 | 13,100.00 | 12,816.62 | 1,166,309 |
| Jun 15, 2023 | 12,730.00 | 13,100.00 | 12,630.00 | 12,930.00 | 12,650.29 | 1,049,362 |
| Jun 14, 2023 | 12,910.00 | 12,920.00 | 12,500.00 | 12,810.00 | 12,532.89 | 872,989 |
| Jun 13, 2023 | 12,700.00 | 12,970.00 | 12,630.00 | 12,910.00 | 12,630.73 | 1,102,980 |
| Jun 12, 2023 | 12,630.00 | 12,660.00 | 12,480.00 | 12,600.00 | 12,327.43 | 500,240 |
| Jun 9, 2023 | 12,810.00 | 12,810.00 | 12,580.00 | 12,600.00 | 12,327.43 | 528,535 |
| Jun 8, 2023 | 12,740.00 | 12,770.00 | 12,400.00 | 12,710.00 | 12,435.05 | 674,768 |
| Jun 7, 2023 | 12,700.00 | 12,910.00 | 12,570.00 | 12,720.00 | 12,444.84 | 871,185 |
| Jun 5, 2023 | 12,800.00 | 12,830.00 | 12,470.00 | 12,580.00 | 12,307.87 | 796,630 |
| Jun 2, 2023 | 12,540.00 | 12,920.00 | 12,380.00 | 12,730.00 | 12,454.62 | 2,031,215 |
| Jun 1, 2023 | 12,300.00 | 12,550.00 | 12,110.00 | 12,430.00 | 12,161.11 | 806,429 |
| May 31, 2023 | 12,620.00 | 12,630.00 | 12,210.00 | 12,300.00 | 12,033.92 | 1,202,440 |
| May 30, 2023 | 12,340.00 | 12,500.00 | 12,190.00 | 12,400.00 | 12,131.76 | 1,712,646 |
| May 26, 2023 | 12,160.00 | 12,350.00 | 12,020.00 | 12,100.00 | 11,838.25 | 1,113,832 |
| May 25, 2023 | 12,310.00 | 12,540.00 | 12,010.00 | 12,060.00 | 11,799.12 | 1,908,048 |
| May 24, 2023 | 12,170.00 | 12,370.00 | 12,150.00 | 12,210.00 | 11,945.87 | 1,096,951 |
| May 23, 2023 | 12,520.00 | 12,690.00 | 12,270.00 | 12,280.00 | 12,014.36 | 2,018,756 |
| May 22, 2023 | 12,820.00 | 13,320.00 | 12,450.00 | 12,510.00 | 12,239.38 | 5,328,269 |
| May 19, 2023 | 12,090.00 | 14,440.00 | 11,820.00 | 12,940.00 | 12,660.08 | 33,089,280 |
| May 18, 2023 | 12,750.00 | 14,020.00 | 11,930.00 | 12,000.00 | 11,740.41 | 21,052,160 |
| May 17, 2023 | 10,300.00 | 10,900.00 | 10,260.00 | 10,900.00 | 10,664.21 | 754,595 |
| May 16, 2023 | 10,570.00 | 10,660.00 | 10,280.00 | 10,290.00 | 10,067.40 | 226,069 |
| May 15, 2023 | 10,490.00 | 10,550.00 | 10,430.00 | 10,530.00 | 10,302.21 | 142,144 |
| May 12, 2023 | 10,580.00 | 10,590.00 | 10,450.00 | 10,530.00 | 10,302.21 | 206,511 |
| May 11, 2023 | 10,710.00 | 10,760.00 | 10,530.00 | 10,650.00 | 10,419.62 | 224,773 |
| May 10, 2023 | 10,780.00 | 10,800.00 | 10,590.00 | 10,660.00 | 10,429.40 | 116,199 |
| May 9, 2023 | 10,690.00 | 10,740.00 | 10,650.00 | 10,720.00 | 10,488.10 | 109,539 |
| May 8, 2023 | 10,550.00 | 10,870.00 | 10,550.00 | 10,790.00 | 10,556.59 | 166,198 |
| May 4, 2023 | 10,550.00 | 10,620.00 | 10,490.00 | 10,530.00 | 10,302.21 | 144,525 |
| May 3, 2023 | 10,560.00 | 10,680.00 | 10,520.00 | 10,610.00 | 10,380.48 | 109,222 |
| May 2, 2023 | 10,610.00 | 10,730.00 | 10,500.00 | 10,700.00 | 10,468.54 | 115,300 |
| Apr 28, 2023 | 10,770.00 | 10,830.00 | 10,600.00 | 10,640.00 | 10,409.83 | 195,085 |
| Apr 27, 2023 | 10,750.00 | 10,830.00 | 10,520.00 | 10,760.00 | 10,527.24 | 170,529 |
| Apr 26, 2023 | 10,600.00 | 10,810.00 | 10,550.00 | 10,670.00 | 10,439.18 | 230,983 |