KOSDAQ - Delayed Quote • KRW
Sambo Motors Co., Ltd (053700.KQ)
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 25, 2024 | 5,100.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | 52,872 |
| Apr 24, 2024 | 5,060.00 | 5,310.00 | 5,000.00 | 5,090.00 | 5,090.00 | 217,931 |
| Apr 23, 2024 | 5,000.00 | 5,080.00 | 4,945.00 | 4,985.00 | 4,985.00 | 67,354 |
| Apr 22, 2024 | 4,945.00 | 5,040.00 | 4,930.00 | 4,990.00 | 4,990.00 | 60,520 |
| Apr 19, 2024 | 5,020.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,950.00 | 92,244 |
| Apr 18, 2024 | 4,920.00 | 5,030.00 | 4,920.00 | 5,020.00 | 5,020.00 | 63,672 |
| Apr 17, 2024 | 4,970.00 | 5,070.00 | 4,955.00 | 4,955.00 | 4,955.00 | 58,584 |
| Apr 16, 2024 | 5,090.00 | 5,090.00 | 4,920.00 | 4,970.00 | 4,970.00 | 129,383 |
| Apr 15, 2024 | 5,060.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 83,120 |
| Apr 12, 2024 | 5,220.00 | 5,230.00 | 5,100.00 | 5,120.00 | 5,120.00 | 46,770 |
| Apr 11, 2024 | 5,050.00 | 5,220.00 | 5,010.00 | 5,220.00 | 5,220.00 | 53,390 |
| Apr 9, 2024 | 5,030.00 | 5,100.00 | 5,020.00 | 5,050.00 | 5,050.00 | 79,637 |
| Apr 8, 2024 | 5,130.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | 68,783 |
| Apr 5, 2024 | 5,090.00 | 5,230.00 | 5,060.00 | 5,100.00 | 5,100.00 | 77,473 |
| Apr 4, 2024 | 5,090.00 | 5,140.00 | 5,070.00 | 5,090.00 | 5,090.00 | 64,841 |
| Apr 3, 2024 | 5,210.00 | 5,210.00 | 5,080.00 | 5,090.00 | 5,090.00 | 124,194 |
| Apr 2, 2024 | 5,230.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | 82,729 |
| Apr 1, 2024 | 5,200.00 | 5,280.00 | 5,190.00 | 5,250.00 | 5,250.00 | 73,196 |
| Mar 29, 2024 | 5,300.00 | 5,310.00 | 5,180.00 | 5,190.00 | 5,190.00 | 98,734 |
| Mar 28, 2024 | 5,360.00 | 5,410.00 | 5,270.00 | 5,270.00 | 5,270.00 | 104,342 |
| Mar 27, 2024 | 5,270.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | 73,925 |
| Mar 26, 2024 | 5,240.00 | 5,320.00 | 5,240.00 | 5,290.00 | 5,290.00 | 62,279 |
| Mar 25, 2024 | 5,330.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | 106,304 |
| Mar 22, 2024 | 5,330.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | 55,771 |
| Mar 21, 2024 | 5,230.00 | 5,370.00 | 5,230.00 | 5,290.00 | 5,290.00 | 123,483 |
| Mar 20, 2024 | 5,150.00 | 5,320.00 | 5,150.00 | 5,210.00 | 5,210.00 | 71,569 |
| Mar 19, 2024 | 5,260.00 | 5,280.00 | 5,160.00 | 5,160.00 | 5,160.00 | 138,227 |
| Mar 18, 2024 | 5,290.00 | 5,370.00 | 5,240.00 | 5,250.00 | 5,250.00 | 204,840 |
| Mar 15, 2024 | 5,370.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | 151,943 |
| Mar 14, 2024 | 5,330.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,380.00 | 186,892 |
| Mar 13, 2024 | 5,400.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,330.00 | 144,919 |
| Mar 12, 2024 | 5,370.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,370.00 | 139,318 |
| Mar 11, 2024 | 5,380.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,360.00 | 124,642 |
| Mar 8, 2024 | 5,460.00 | 5,510.00 | 5,380.00 | 5,400.00 | 5,400.00 | 179,384 |
| Mar 7, 2024 | 5,560.00 | 5,560.00 | 5,440.00 | 5,450.00 | 5,450.00 | 168,655 |
| Mar 6, 2024 | 5,600.00 | 5,650.00 | 5,550.00 | 5,560.00 | 5,560.00 | 135,552 |
| Mar 5, 2024 | 5,760.00 | 5,760.00 | 5,600.00 | 5,630.00 | 5,630.00 | 128,636 |
| Mar 4, 2024 | 5,750.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,760.00 | 159,909 |
| Feb 29, 2024 | 5,690.00 | 5,810.00 | 5,680.00 | 5,750.00 | 5,750.00 | 125,812 |
| Feb 28, 2024 | 5,660.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,700.00 | 172,045 |
| Feb 27, 2024 | 5,900.00 | 5,910.00 | 5,590.00 | 5,630.00 | 5,630.00 | 479,091 |
| Feb 26, 2024 | 5,820.00 | 5,960.00 | 5,740.00 | 5,890.00 | 5,890.00 | 281,174 |
| Feb 23, 2024 | 5,970.00 | 5,980.00 | 5,790.00 | 5,830.00 | 5,830.00 | 255,253 |
| Feb 22, 2024 | 5,940.00 | 6,000.00 | 5,870.00 | 5,980.00 | 5,980.00 | 221,067 |
| Feb 21, 2024 | 5,950.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,920.00 | 319,380 |
| Feb 20, 2024 | 6,100.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | 419,554 |
| Feb 19, 2024 | 6,140.00 | 6,220.00 | 6,040.00 | 6,100.00 | 6,100.00 | 489,201 |
| Feb 16, 2024 | 6,170.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,180.00 | 917,729 |
| Feb 15, 2024 | 6,120.00 | 6,730.00 | 6,110.00 | 6,200.00 | 6,200.00 | 7,026,744 |
| Feb 14, 2024 | 6,000.00 | 6,100.00 | 5,920.00 | 6,040.00 | 6,040.00 | 568,755 |
| Feb 13, 2024 | 5,920.00 | 6,070.00 | 5,890.00 | 5,910.00 | 5,910.00 | 307,748 |
| Feb 8, 2024 | 6,020.00 | 6,060.00 | 5,870.00 | 5,900.00 | 5,900.00 | 291,753 |
| Feb 7, 2024 | 5,860.00 | 6,180.00 | 5,830.00 | 6,070.00 | 6,070.00 | 932,456 |
| Feb 6, 2024 | 5,970.00 | 6,020.00 | 5,750.00 | 5,760.00 | 5,760.00 | 350,753 |
| Feb 5, 2024 | 6,070.00 | 6,110.00 | 5,910.00 | 5,970.00 | 5,970.00 | 417,089 |
| Feb 2, 2024 | 5,930.00 | 6,230.00 | 5,880.00 | 5,990.00 | 5,990.00 | 2,687,567 |
| Feb 1, 2024 | 5,500.00 | 5,850.00 | 5,470.00 | 5,840.00 | 5,840.00 | 672,638 |
| Jan 31, 2024 | 5,420.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,500.00 | 232,054 |
| Jan 30, 2024 | 5,620.00 | 5,700.00 | 5,430.00 | 5,450.00 | 5,450.00 | 157,689 |
| Jan 29, 2024 | 5,670.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | 177,388 |
| Jan 26, 2024 | 5,520.00 | 5,750.00 | 5,510.00 | 5,660.00 | 5,660.00 | 285,582 |
| Jan 25, 2024 | 5,510.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,520.00 | 143,829 |
| Jan 24, 2024 | 5,630.00 | 5,630.00 | 5,500.00 | 5,510.00 | 5,510.00 | 106,104 |
| Jan 23, 2024 | 5,550.00 | 5,670.00 | 5,500.00 | 5,630.00 | 5,630.00 | 137,891 |
| Jan 22, 2024 | 5,620.00 | 5,650.00 | 5,400.00 | 5,560.00 | 5,560.00 | 279,353 |
| Jan 19, 2024 | 5,500.00 | 5,720.00 | 5,470.00 | 5,550.00 | 5,550.00 | 238,138 |
| Jan 18, 2024 | 5,540.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | 390,306 |
| Jan 17, 2024 | 5,730.00 | 5,850.00 | 5,460.00 | 5,520.00 | 5,520.00 | 303,999 |
| Jan 16, 2024 | 5,710.00 | 5,850.00 | 5,590.00 | 5,730.00 | 5,730.00 | 188,247 |
| Jan 15, 2024 | 5,770.00 | 5,770.00 | 5,690.00 | 5,760.00 | 5,760.00 | 115,869 |
| Jan 12, 2024 | 5,870.00 | 5,870.00 | 5,710.00 | 5,770.00 | 5,770.00 | 102,253 |
| Jan 11, 2024 | 5,990.00 | 6,030.00 | 5,860.00 | 5,870.00 | 5,870.00 | 175,747 |
| Jan 10, 2024 | 5,960.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,990.00 | 135,522 |
| Jan 9, 2024 | 6,030.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,950.00 | 165,217 |
| Jan 8, 2024 | 6,000.00 | 6,120.00 | 5,970.00 | 6,010.00 | 6,010.00 | 286,583 |
| Jan 5, 2024 | 5,860.00 | 6,060.00 | 5,860.00 | 5,970.00 | 5,970.00 | 360,010 |
| Jan 4, 2024 | 5,860.00 | 5,890.00 | 5,750.00 | 5,810.00 | 5,810.00 | 144,888 |
| Jan 3, 2024 | 5,940.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 139,002 |
| Jan 2, 2024 | 5,990.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 188,689 |
| Dec 28, 2023 | 5,680.00 | 6,020.00 | 5,670.00 | 5,920.00 | 5,920.00 | 478,587 |
| Dec 27, 2023 | 50.00 Dividend | |||||
| Dec 27, 2023 | 5,730.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,680.00 | 91,858 |
| Dec 26, 2023 | 5,840.00 | 5,840.00 | 5,720.00 | 5,720.00 | 5,670.00 | 141,084 |
| Dec 22, 2023 | 5,970.00 | 5,970.00 | 5,850.00 | 5,850.00 | 5,798.86 | 153,405 |
| Dec 21, 2023 | 5,820.00 | 5,970.00 | 5,790.00 | 5,900.00 | 5,848.43 | 353,235 |
| Dec 20, 2023 | 5,740.00 | 5,930.00 | 5,720.00 | 5,890.00 | 5,838.51 | 446,701 |
| Dec 19, 2023 | 5,750.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,650.17 | 118,539 |
| Dec 18, 2023 | 5,780.00 | 5,780.00 | 5,690.00 | 5,750.00 | 5,699.74 | 188,928 |
| Dec 15, 2023 | 5,620.00 | 5,770.00 | 5,610.00 | 5,680.00 | 5,630.35 | 370,226 |
| Dec 14, 2023 | 5,560.00 | 5,680.00 | 5,480.00 | 5,500.00 | 5,451.92 | 178,949 |
| Dec 13, 2023 | 5,610.00 | 5,680.00 | 5,530.00 | 5,550.00 | 5,501.49 | 138,969 |
| Dec 12, 2023 | 5,490.00 | 5,690.00 | 5,480.00 | 5,590.00 | 5,541.14 | 193,826 |
| Dec 11, 2023 | 5,500.00 | 5,570.00 | 5,480.00 | 5,480.00 | 5,432.10 | 85,922 |
| Dec 8, 2023 | 5,500.00 | 5,520.00 | 5,420.00 | 5,490.00 | 5,442.01 | 116,218 |
| Dec 7, 2023 | 5,530.00 | 5,540.00 | 5,440.00 | 5,480.00 | 5,432.10 | 82,621 |
| Dec 6, 2023 | 5,430.00 | 5,490.00 | 5,380.00 | 5,470.00 | 5,422.19 | 85,542 |
| Dec 5, 2023 | 5,490.00 | 5,550.00 | 5,360.00 | 5,370.00 | 5,323.06 | 140,458 |
| Dec 4, 2023 | 5,540.00 | 5,580.00 | 5,470.00 | 5,480.00 | 5,432.10 | 96,062 |
| Dec 1, 2023 | 5,630.00 | 5,650.00 | 5,510.00 | 5,510.00 | 5,461.84 | 112,275 |
| Nov 30, 2023 | 5,680.00 | 5,720.00 | 5,520.00 | 5,600.00 | 5,551.05 | 141,993 |
| Nov 29, 2023 | 5,780.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,620.44 | 115,685 |
| Nov 28, 2023 | 5,750.00 | 5,820.00 | 5,660.00 | 5,740.00 | 5,689.83 | 117,212 |
| Nov 27, 2023 | 5,750.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,689.83 | 175,737 |
| Nov 24, 2023 | 5,800.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,679.91 | 136,109 |
| Nov 23, 2023 | 5,720.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,689.83 | 130,411 |
| Nov 22, 2023 | 5,740.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,689.83 | 106,603 |
| Nov 21, 2023 | 5,800.00 | 5,810.00 | 5,650.00 | 5,760.00 | 5,709.65 | 194,177 |
| Nov 20, 2023 | 5,710.00 | 5,840.00 | 5,690.00 | 5,750.00 | 5,699.74 | 194,398 |
| Nov 17, 2023 | 5,830.00 | 5,830.00 | 5,640.00 | 5,650.00 | 5,600.61 | 268,802 |
| Nov 16, 2023 | 5,700.00 | 5,760.00 | 5,640.00 | 5,750.00 | 5,699.74 | 284,491 |
| Nov 15, 2023 | 5,650.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,590.70 | 316,845 |
| Nov 14, 2023 | 5,200.00 | 5,570.00 | 5,200.00 | 5,540.00 | 5,491.57 | 502,806 |
| Nov 13, 2023 | 5,380.00 | 5,420.00 | 5,190.00 | 5,190.00 | 5,144.63 | 134,234 |
| Nov 10, 2023 | 5,450.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,313.15 | 130,900 |
| Nov 9, 2023 | 5,430.00 | 5,900.00 | 5,420.00 | 5,480.00 | 5,432.10 | 1,140,432 |
| Nov 8, 2023 | 5,540.00 | 5,610.00 | 5,460.00 | 5,460.00 | 5,412.27 | 117,174 |
| Nov 7, 2023 | 5,580.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,491.57 | 139,865 |
| Nov 6, 2023 | 5,540.00 | 5,620.00 | 5,430.00 | 5,580.00 | 5,531.22 | 271,148 |
| Nov 3, 2023 | 5,450.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,461.84 | 253,405 |
| Nov 2, 2023 | 5,360.00 | 5,430.00 | 5,350.00 | 5,430.00 | 5,382.54 | 150,676 |
| Nov 1, 2023 | 5,260.00 | 5,440.00 | 5,250.00 | 5,280.00 | 5,233.85 | 126,085 |
| Oct 31, 2023 | 5,290.00 | 5,400.00 | 5,190.00 | 5,190.00 | 5,144.63 | 240,039 |
| Oct 30, 2023 | 5,280.00 | 5,360.00 | 5,200.00 | 5,310.00 | 5,263.58 | 151,987 |
| Oct 27, 2023 | 5,060.00 | 5,310.00 | 5,050.00 | 5,270.00 | 5,223.93 | 325,193 |
| Oct 26, 2023 | 5,050.00 | 5,130.00 | 4,925.00 | 4,990.00 | 4,946.38 | 205,052 |
| Oct 25, 2023 | 5,320.00 | 5,350.00 | 5,160.00 | 5,160.00 | 5,114.90 | 182,467 |
| Oct 24, 2023 | 5,230.00 | 5,410.00 | 5,010.00 | 5,330.00 | 5,283.41 | 469,672 |
| Oct 23, 2023 | 5,230.00 | 5,500.00 | 5,200.00 | 5,230.00 | 5,184.28 | 281,597 |
| Oct 20, 2023 | 5,340.00 | 5,540.00 | 5,220.00 | 5,230.00 | 5,184.28 | 569,298 |
| Oct 19, 2023 | 5,150.00 | 5,730.00 | 5,080.00 | 5,360.00 | 5,313.15 | 1,417,280 |
| Oct 18, 2023 | 5,070.00 | 5,540.00 | 5,070.00 | 5,280.00 | 5,233.85 | 945,325 |
| Oct 17, 2023 | 4,970.00 | 5,090.00 | 4,970.00 | 4,985.00 | 4,941.42 | 68,758 |
| Oct 16, 2023 | 5,050.00 | 5,060.00 | 4,925.00 | 4,950.00 | 4,906.73 | 92,060 |
| Oct 13, 2023 | 5,150.00 | 5,210.00 | 5,000.00 | 5,010.00 | 4,966.21 | 76,716 |
| Oct 12, 2023 | 5,140.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,104.98 | 67,771 |
| Oct 11, 2023 | 4,970.00 | 5,110.00 | 4,970.00 | 5,020.00 | 4,976.12 | 75,202 |
| Oct 10, 2023 | 5,120.00 | 5,200.00 | 4,945.00 | 4,970.00 | 4,926.56 | 143,260 |
| Oct 6, 2023 | 4,915.00 | 5,220.00 | 4,915.00 | 5,120.00 | 5,075.24 | 144,187 |
| Oct 5, 2023 | 4,940.00 | 5,200.00 | 4,940.00 | 5,010.00 | 4,966.21 | 119,688 |
| Oct 4, 2023 | 5,140.00 | 5,140.00 | 4,925.00 | 4,925.00 | 4,881.95 | 204,726 |
| Sep 27, 2023 | 5,040.00 | 5,210.00 | 4,750.00 | 5,210.00 | 5,164.46 | 155,415 |
| Sep 26, 2023 | 5,150.00 | 5,290.00 | 5,000.00 | 5,060.00 | 5,015.77 | 239,714 |
| Sep 25, 2023 | 5,290.00 | 5,380.00 | 5,240.00 | 5,240.00 | 5,194.20 | 112,844 |
| Sep 22, 2023 | 5,390.00 | 5,460.00 | 5,280.00 | 5,340.00 | 5,293.32 | 171,603 |
| Sep 21, 2023 | 5,700.00 | 5,800.00 | 5,460.00 | 5,460.00 | 5,412.27 | 252,136 |
| Sep 20, 2023 | 5,650.00 | 5,870.00 | 5,640.00 | 5,730.00 | 5,679.91 | 166,313 |
| Sep 19, 2023 | 5,800.00 | 5,830.00 | 5,630.00 | 5,700.00 | 5,650.17 | 191,546 |
| Sep 18, 2023 | 5,930.00 | 5,950.00 | 5,770.00 | 5,800.00 | 5,749.30 | 261,637 |
| Sep 15, 2023 | 6,030.00 | 6,150.00 | 5,910.00 | 5,970.00 | 5,917.81 | 322,416 |
| Sep 14, 2023 | 6,070.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,967.38 | 465,672 |
| Sep 13, 2023 | 5,920.00 | 6,440.00 | 5,860.00 | 6,020.00 | 5,967.38 | 3,919,577 |
| Sep 12, 2023 | 5,780.00 | 6,100.00 | 5,740.00 | 5,930.00 | 5,878.16 | 1,117,050 |
| Sep 11, 2023 | 5,580.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,590.70 | 109,965 |
| Sep 8, 2023 | 5,570.00 | 5,700.00 | 5,570.00 | 5,630.00 | 5,580.79 | 84,289 |
| Sep 7, 2023 | 5,720.00 | 5,820.00 | 5,600.00 | 5,630.00 | 5,580.79 | 122,141 |
| Sep 6, 2023 | 5,710.00 | 5,930.00 | 5,710.00 | 5,770.00 | 5,719.56 | 184,272 |
| Sep 5, 2023 | 5,630.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,650.17 | 98,572 |
| Sep 4, 2023 | 5,570.00 | 5,750.00 | 5,570.00 | 5,690.00 | 5,640.26 | 96,654 |
| Sep 1, 2023 | 5,770.00 | 5,820.00 | 5,630.00 | 5,630.00 | 5,580.79 | 182,341 |
| Aug 31, 2023 | 5,890.00 | 5,900.00 | 5,760.00 | 5,770.00 | 5,719.56 | 159,135 |
| Aug 30, 2023 | 5,680.00 | 5,990.00 | 5,680.00 | 5,880.00 | 5,828.60 | 515,007 |
| Aug 29, 2023 | 5,580.00 | 5,740.00 | 5,570.00 | 5,670.00 | 5,620.44 | 131,087 |
| Aug 28, 2023 | 5,590.00 | 5,610.00 | 5,450.00 | 5,570.00 | 5,521.31 | 197,249 |
| Aug 25, 2023 | 5,460.00 | 5,600.00 | 5,400.00 | 5,480.00 | 5,432.10 | 181,318 |
| Aug 24, 2023 | 5,510.00 | 5,610.00 | 5,490.00 | 5,500.00 | 5,451.92 | 131,024 |
| Aug 23, 2023 | 5,470.00 | 5,610.00 | 5,380.00 | 5,500.00 | 5,451.92 | 173,091 |
| Aug 22, 2023 | 5,660.00 | 5,730.00 | 5,430.00 | 5,470.00 | 5,422.19 | 170,803 |
| Aug 21, 2023 | 5,680.00 | 5,740.00 | 5,570.00 | 5,660.00 | 5,610.52 | 161,045 |
| Aug 18, 2023 | 5,480.00 | 5,760.00 | 5,460.00 | 5,700.00 | 5,650.17 | 356,676 |
| Aug 17, 2023 | 5,420.00 | 5,570.00 | 5,340.00 | 5,510.00 | 5,461.84 | 296,182 |
| Aug 16, 2023 | 5,980.00 | 6,040.00 | 5,500.00 | 5,550.00 | 5,501.49 | 735,016 |
| Aug 14, 2023 | 6,120.00 | 6,180.00 | 6,030.00 | 6,070.00 | 6,016.94 | 132,252 |
| Aug 11, 2023 | 5,950.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,046.68 | 248,827 |
| Aug 10, 2023 | 6,100.00 | 6,220.00 | 5,920.00 | 5,950.00 | 5,897.99 | 304,691 |
| Aug 9, 2023 | 5,860.00 | 6,030.00 | 5,840.00 | 6,030.00 | 5,977.29 | 132,882 |
| Aug 8, 2023 | 5,930.00 | 6,080.00 | 5,880.00 | 5,880.00 | 5,828.60 | 160,489 |
| Aug 7, 2023 | 6,060.00 | 6,060.00 | 5,880.00 | 5,970.00 | 5,917.81 | 290,534 |
| Aug 4, 2023 | 6,030.00 | 6,130.00 | 5,990.00 | 6,120.00 | 6,066.50 | 117,426 |
| Aug 3, 2023 | 6,100.00 | 6,250.00 | 5,950.00 | 6,100.00 | 6,046.68 | 300,214 |
| Aug 2, 2023 | 6,350.00 | 6,360.00 | 6,110.00 | 6,180.00 | 6,125.98 | 309,684 |
| Aug 1, 2023 | 6,380.00 | 6,430.00 | 6,240.00 | 6,350.00 | 6,294.49 | 248,529 |
| Jul 31, 2023 | 6,340.00 | 6,430.00 | 6,240.00 | 6,380.00 | 6,324.23 | 241,740 |
| Jul 28, 2023 | 6,090.00 | 6,390.00 | 6,090.00 | 6,230.00 | 6,175.54 | 442,024 |
| Jul 27, 2023 | 6,030.00 | 6,370.00 | 5,990.00 | 6,170.00 | 6,116.07 | 525,758 |
| Jul 26, 2023 | 6,370.00 | 6,390.00 | 5,920.00 | 6,060.00 | 6,007.03 | 919,430 |
| Jul 25, 2023 | 6,410.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,314.32 | 375,020 |
| Jul 24, 2023 | 6,660.00 | 6,660.00 | 6,300.00 | 6,340.00 | 6,284.58 | 676,727 |
| Jul 21, 2023 | 6,720.00 | 6,830.00 | 6,680.00 | 6,690.00 | 6,631.52 | 372,101 |
| Jul 20, 2023 | 6,950.00 | 6,950.00 | 6,620.00 | 6,850.00 | 6,790.12 | 556,359 |
| Jul 19, 2023 | 7,190.00 | 7,190.00 | 6,860.00 | 6,920.00 | 6,859.51 | 1,062,821 |
| Jul 18, 2023 | 7,070.00 | 7,270.00 | 7,000.00 | 7,230.00 | 7,166.80 | 1,200,905 |
| Jul 17, 2023 | 7,030.00 | 7,060.00 | 6,810.00 | 7,040.00 | 6,978.46 | 540,716 |
| Jul 14, 2023 | 6,980.00 | 7,190.00 | 6,860.00 | 7,060.00 | 6,998.29 | 930,705 |
| Jul 13, 2023 | 7,210.00 | 7,230.00 | 6,990.00 | 6,990.00 | 6,928.90 | 642,238 |
| Jul 12, 2023 | 7,490.00 | 7,490.00 | 7,090.00 | 7,100.00 | 7,037.94 | 1,260,326 |
| Jul 10, 2023 | 7,180.00 | 7,320.00 | 7,020.00 | 7,300.00 | 7,236.19 | 960,724 |
| Jul 7, 2023 | 7,230.00 | 7,410.00 | 7,070.00 | 7,250.00 | 7,186.63 | 1,074,725 |
| Jul 6, 2023 | 7,250.00 | 7,660.00 | 7,220.00 | 7,280.00 | 7,216.36 | 2,758,598 |
| Jul 5, 2023 | 7,400.00 | 7,400.00 | 7,040.00 | 7,340.00 | 7,275.84 | 1,650,591 |
| Jul 4, 2023 | 7,460.00 | 7,760.00 | 7,320.00 | 7,560.00 | 7,493.92 | 5,434,598 |
| Jul 3, 2023 | 7,300.00 | 7,630.00 | 7,290.00 | 7,530.00 | 7,464.18 | 5,410,402 |
| Jun 30, 2023 | 6,240.00 | 7,850.00 | 6,170.00 | 7,370.00 | 7,305.58 | 27,860,830 |
| Jun 29, 2023 | 6,230.00 | 6,230.00 | 5,980.00 | 6,050.00 | 5,997.12 | 157,739 |
| Jun 28, 2023 | 6,180.00 | 6,230.00 | 6,130.00 | 6,210.00 | 6,155.72 | 115,580 |
| Jun 27, 2023 | 6,020.00 | 6,210.00 | 5,970.00 | 6,170.00 | 6,116.07 | 221,099 |
| Jun 26, 2023 | 5,990.00 | 6,130.00 | 5,950.00 | 6,080.00 | 6,026.85 | 97,233 |
| Jun 23, 2023 | 6,050.00 | 6,090.00 | 5,960.00 | 5,970.00 | 5,917.81 | 117,911 |
| Jun 22, 2023 | 6,030.00 | 6,110.00 | 5,980.00 | 6,060.00 | 6,007.03 | 133,384 |
| Jun 21, 2023 | 5,910.00 | 6,070.00 | 5,870.00 | 6,030.00 | 5,977.29 | 163,153 |
| Jun 20, 2023 | 6,010.00 | 6,020.00 | 5,880.00 | 5,900.00 | 5,848.43 | 151,465 |
| Jun 19, 2023 | 5,990.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,997.12 | 176,134 |
| Jun 16, 2023 | 6,050.00 | 6,190.00 | 5,980.00 | 6,000.00 | 5,947.55 | 188,283 |
| Jun 15, 2023 | 6,130.00 | 6,200.00 | 6,010.00 | 6,090.00 | 6,036.77 | 176,204 |
| Jun 14, 2023 | 6,350.00 | 6,390.00 | 6,110.00 | 6,150.00 | 6,096.24 | 298,482 |
| Jun 13, 2023 | 6,270.00 | 6,420.00 | 6,270.00 | 6,350.00 | 6,294.49 | 227,252 |
| Jun 12, 2023 | 6,240.00 | 6,290.00 | 6,120.00 | 6,280.00 | 6,225.10 | 163,507 |
| Jun 9, 2023 | 6,150.00 | 6,200.00 | 6,080.00 | 6,160.00 | 6,106.15 | 265,693 |
| Jun 8, 2023 | 6,230.00 | 6,250.00 | 6,060.00 | 6,080.00 | 6,026.85 | 268,437 |
| Jun 7, 2023 | 6,370.00 | 6,440.00 | 6,270.00 | 6,270.00 | 6,215.19 | 153,422 |
| Jun 5, 2023 | 6,300.00 | 6,450.00 | 6,250.00 | 6,320.00 | 6,264.76 | 129,470 |
| Jun 2, 2023 | 6,290.00 | 6,340.00 | 6,210.00 | 6,260.00 | 6,205.28 | 148,410 |
| Jun 1, 2023 | 6,200.00 | 6,330.00 | 6,120.00 | 6,230.00 | 6,175.54 | 278,278 |
| May 31, 2023 | 6,100.00 | 6,240.00 | 6,090.00 | 6,090.00 | 6,036.77 | 125,612 |
| May 30, 2023 | 6,240.00 | 6,300.00 | 6,070.00 | 6,160.00 | 6,106.15 | 222,296 |
| May 26, 2023 | 6,370.00 | 6,430.00 | 6,110.00 | 6,230.00 | 6,175.54 | 248,425 |
| May 25, 2023 | 6,340.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,264.76 | 194,715 |
| May 24, 2023 | 6,330.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,344.06 | 198,664 |
| May 23, 2023 | 6,370.00 | 6,530.00 | 6,370.00 | 6,370.00 | 6,314.32 | 205,060 |
| May 22, 2023 | 6,330.00 | 6,670.00 | 6,250.00 | 6,420.00 | 6,363.88 | 506,367 |
| May 19, 2023 | 6,720.00 | 6,750.00 | 6,280.00 | 6,380.00 | 6,324.23 | 876,674 |
| May 18, 2023 | 6,770.00 | 6,780.00 | 6,650.00 | 6,670.00 | 6,611.70 | 643,591 |
| May 17, 2023 | 6,640.00 | 6,990.00 | 6,410.00 | 6,850.00 | 6,790.12 | 1,083,328 |
| May 16, 2023 | 7,180.00 | 7,250.00 | 6,750.00 | 6,750.00 | 6,691.00 | 1,279,965 |
| May 15, 2023 | 7,100.00 | 7,320.00 | 6,860.00 | 7,280.00 | 7,216.36 | 1,431,493 |
| May 12, 2023 | 6,970.00 | 7,350.00 | 6,930.00 | 7,180.00 | 7,117.24 | 2,974,635 |
| May 11, 2023 | 7,080.00 | 7,220.00 | 6,780.00 | 6,900.00 | 6,839.69 | 1,394,172 |
| May 10, 2023 | 6,790.00 | 7,290.00 | 6,670.00 | 7,010.00 | 6,948.72 | 2,001,984 |
| May 9, 2023 | 6,760.00 | 6,810.00 | 6,510.00 | 6,790.00 | 6,730.65 | 442,189 |
| May 8, 2023 | 6,640.00 | 6,930.00 | 6,620.00 | 6,790.00 | 6,730.65 | 736,466 |
| May 4, 2023 | 6,720.00 | 6,770.00 | 6,500.00 | 6,580.00 | 6,522.48 | 701,734 |
| May 3, 2023 | 6,930.00 | 7,010.00 | 6,730.00 | 6,850.00 | 6,790.12 | 874,582 |
| May 2, 2023 | 6,730.00 | 7,140.00 | 6,720.00 | 7,030.00 | 6,968.55 | 1,881,158 |
| Apr 28, 2023 | 6,950.00 | 7,050.00 | 6,620.00 | 6,640.00 | 6,581.96 | 2,625,107 |
| Apr 27, 2023 | 6,170.00 | 6,750.00 | 6,000.00 | 6,680.00 | 6,621.61 | 2,494,869 |
| Apr 26, 2023 | 6,480.00 | 6,540.00 | 6,130.00 | 6,130.00 | 6,076.42 | 609,471 |
| Apr 25, 2023 | 6,170.00 | 6,640.00 | 6,080.00 | 6,630.00 | 6,572.05 | 1,143,441 |