KOSDAQ - Delayed Quote • KRW
Curexo Inc. (060280.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 | 12,060.00 | 12,160.00 | 11,870.00 | 11,980.00 | 11,980.00 | 124,810 |
| Apr 25, 2024 | 12,020.00 | 12,150.00 | 11,950.00 | 12,020.00 | 12,020.00 | 79,144 |
| Apr 24, 2024 | 11,950.00 | 12,170.00 | 11,950.00 | 12,140.00 | 12,140.00 | 154,897 |
| Apr 23, 2024 | 11,910.00 | 12,110.00 | 11,810.00 | 11,810.00 | 11,810.00 | 127,927 |
| Apr 22, 2024 | 11,700.00 | 12,040.00 | 11,650.00 | 11,880.00 | 11,880.00 | 181,929 |
| Apr 19, 2024 | 11,960.00 | 11,960.00 | 11,410.00 | 11,700.00 | 11,700.00 | 223,966 |
| Apr 18, 2024 | 11,600.00 | 12,090.00 | 11,570.00 | 12,080.00 | 12,080.00 | 165,562 |
| Apr 17, 2024 | 11,560.00 | 11,850.00 | 11,560.00 | 11,630.00 | 11,630.00 | 167,286 |
| Apr 16, 2024 | 11,790.00 | 11,990.00 | 11,490.00 | 11,590.00 | 11,590.00 | 339,810 |
| Apr 15, 2024 | 12,070.00 | 12,090.00 | 11,850.00 | 11,990.00 | 11,990.00 | 203,868 |
| Apr 12, 2024 | 12,450.00 | 12,580.00 | 12,200.00 | 12,240.00 | 12,240.00 | 236,294 |
| Apr 11, 2024 | 12,310.00 | 12,450.00 | 12,130.00 | 12,390.00 | 12,390.00 | 193,838 |
| Apr 9, 2024 | 12,450.00 | 12,780.00 | 12,450.00 | 12,530.00 | 12,530.00 | 231,198 |
| Apr 8, 2024 | 12,750.00 | 12,760.00 | 12,280.00 | 12,450.00 | 12,450.00 | 337,245 |
| Apr 5, 2024 | 12,780.00 | 12,810.00 | 12,350.00 | 12,500.00 | 12,500.00 | 356,847 |
| Apr 4, 2024 | 13,020.00 | 13,150.00 | 12,660.00 | 12,820.00 | 12,820.00 | 414,726 |
| Apr 3, 2024 | 13,010.00 | 13,330.00 | 12,840.00 | 12,970.00 | 12,970.00 | 414,285 |
| Apr 2, 2024 | 13,740.00 | 13,740.00 | 13,010.00 | 13,040.00 | 13,040.00 | 396,108 |
| Apr 1, 2024 | 13,480.00 | 13,780.00 | 13,270.00 | 13,650.00 | 13,650.00 | 279,545 |
| Mar 29, 2024 | 13,820.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 385,535 |
| Mar 28, 2024 | 14,050.00 | 14,130.00 | 13,790.00 | 13,820.00 | 13,820.00 | 242,899 |
| Mar 27, 2024 | 14,090.00 | 14,190.00 | 13,880.00 | 13,910.00 | 13,910.00 | 246,823 |
| Mar 26, 2024 | 14,110.00 | 14,240.00 | 13,980.00 | 14,000.00 | 14,000.00 | 282,580 |
| Mar 25, 2024 | 14,310.00 | 14,440.00 | 14,060.00 | 14,170.00 | 14,170.00 | 378,135 |
| Mar 22, 2024 | 13,930.00 | 14,230.00 | 13,900.00 | 14,070.00 | 14,070.00 | 265,507 |
| Mar 21, 2024 | 14,100.00 | 14,240.00 | 13,910.00 | 13,930.00 | 13,930.00 | 299,033 |
| Mar 20, 2024 | 14,270.00 | 14,380.00 | 13,940.00 | 13,990.00 | 13,990.00 | 256,608 |
| Mar 19, 2024 | 14,170.00 | 14,700.00 | 13,970.00 | 14,240.00 | 14,240.00 | 443,391 |
| Mar 18, 2024 | 13,880.00 | 14,230.00 | 13,880.00 | 14,110.00 | 14,110.00 | 311,664 |
| Mar 15, 2024 | 14,190.00 | 14,190.00 | 13,860.00 | 13,880.00 | 13,880.00 | 298,902 |
| Mar 14, 2024 | 14,590.00 | 14,680.00 | 14,180.00 | 14,210.00 | 14,210.00 | 282,737 |
| Mar 13, 2024 | 14,250.00 | 14,730.00 | 14,050.00 | 14,590.00 | 14,590.00 | 427,099 |
| Mar 12, 2024 | 14,080.00 | 14,190.00 | 13,840.00 | 14,190.00 | 14,190.00 | 274,485 |
| Mar 11, 2024 | 14,180.00 | 14,280.00 | 13,850.00 | 14,120.00 | 14,120.00 | 212,187 |
| Mar 8, 2024 | 13,610.00 | 14,450.00 | 13,610.00 | 14,180.00 | 14,180.00 | 517,409 |
| Mar 7, 2024 | 14,490.00 | 14,490.00 | 13,590.00 | 13,610.00 | 13,610.00 | 811,977 |
| Mar 6, 2024 | 14,680.00 | 14,690.00 | 14,470.00 | 14,480.00 | 14,480.00 | 310,907 |
| Mar 5, 2024 | 15,120.00 | 15,320.00 | 14,730.00 | 14,820.00 | 14,820.00 | 336,689 |
| Mar 4, 2024 | 14,870.00 | 15,330.00 | 14,870.00 | 15,120.00 | 15,120.00 | 300,749 |
| Feb 29, 2024 | 14,940.00 | 14,950.00 | 14,730.00 | 14,900.00 | 14,900.00 | 312,178 |
| Feb 28, 2024 | 15,070.00 | 15,200.00 | 14,900.00 | 14,980.00 | 14,980.00 | 312,940 |
| Feb 27, 2024 | 15,050.00 | 15,290.00 | 14,730.00 | 15,070.00 | 15,070.00 | 408,981 |
| Feb 26, 2024 | 15,500.00 | 15,530.00 | 15,100.00 | 15,100.00 | 15,100.00 | 465,042 |
| Feb 23, 2024 | 16,190.00 | 16,190.00 | 15,500.00 | 15,500.00 | 15,500.00 | 603,353 |
| Feb 22, 2024 | 15,880.00 | 16,250.00 | 15,810.00 | 16,070.00 | 16,070.00 | 336,572 |
| Feb 21, 2024 | 16,020.00 | 16,180.00 | 15,830.00 | 15,850.00 | 15,850.00 | 337,888 |
| Feb 20, 2024 | 16,180.00 | 16,240.00 | 15,860.00 | 16,080.00 | 16,080.00 | 400,582 |
| Feb 19, 2024 | 16,010.00 | 16,440.00 | 15,850.00 | 16,180.00 | 16,180.00 | 782,003 |
| Feb 16, 2024 | 15,640.00 | 16,050.00 | 15,560.00 | 15,700.00 | 15,700.00 | 557,611 |
| Feb 15, 2024 | 15,730.00 | 15,970.00 | 15,540.00 | 15,590.00 | 15,590.00 | 403,164 |
| Feb 14, 2024 | 15,350.00 | 15,790.00 | 15,150.00 | 15,630.00 | 15,630.00 | 353,150 |
| Feb 13, 2024 | 15,360.00 | 15,660.00 | 15,140.00 | 15,550.00 | 15,550.00 | 329,590 |
| Feb 8, 2024 | 15,580.00 | 15,810.00 | 15,330.00 | 15,370.00 | 15,370.00 | 272,331 |
| Feb 7, 2024 | 15,950.00 | 15,960.00 | 15,240.00 | 15,370.00 | 15,370.00 | 303,752 |
| Feb 6, 2024 | 15,560.00 | 15,970.00 | 15,130.00 | 15,810.00 | 15,810.00 | 327,663 |
| Feb 5, 2024 | 15,980.00 | 16,180.00 | 15,540.00 | 15,720.00 | 15,720.00 | 441,656 |
| Feb 2, 2024 | 15,080.00 | 15,740.00 | 14,960.00 | 15,710.00 | 15,710.00 | 452,274 |
| Feb 1, 2024 | 14,600.00 | 15,000.00 | 14,450.00 | 14,870.00 | 14,870.00 | 594,045 |
| Jan 31, 2024 | 15,160.00 | 15,350.00 | 14,620.00 | 14,650.00 | 14,650.00 | 459,018 |
| Jan 30, 2024 | 15,710.00 | 15,810.00 | 15,020.00 | 15,200.00 | 15,200.00 | 518,922 |
| Jan 29, 2024 | 16,520.00 | 16,700.00 | 15,460.00 | 15,540.00 | 15,540.00 | 679,843 |
| Jan 26, 2024 | 16,050.00 | 16,900.00 | 16,030.00 | 16,550.00 | 16,550.00 | 495,392 |
| Jan 25, 2024 | 17,550.00 | 17,560.00 | 16,040.00 | 16,040.00 | 16,040.00 | 1,157,219 |
| Jan 24, 2024 | 17,830.00 | 18,110.00 | 17,650.00 | 17,690.00 | 17,690.00 | 334,351 |
| Jan 23, 2024 | 18,150.00 | 18,150.00 | 17,600.00 | 17,690.00 | 17,690.00 | 366,928 |
| Jan 22, 2024 | 18,150.00 | 18,320.00 | 17,800.00 | 18,070.00 | 18,070.00 | 425,083 |
| Jan 19, 2024 | 18,100.00 | 18,560.00 | 17,870.00 | 17,910.00 | 17,910.00 | 468,010 |
| Jan 18, 2024 | 17,380.00 | 17,990.00 | 17,250.00 | 17,940.00 | 17,940.00 | 455,154 |
| Jan 17, 2024 | 17,880.00 | 18,090.00 | 17,140.00 | 17,250.00 | 17,250.00 | 558,311 |
| Jan 16, 2024 | 18,270.00 | 18,650.00 | 17,910.00 | 17,960.00 | 17,960.00 | 538,053 |
| Jan 15, 2024 | 19,130.00 | 19,130.00 | 18,240.00 | 18,250.00 | 18,250.00 | 755,854 |
| Jan 12, 2024 | 19,300.00 | 19,770.00 | 18,750.00 | 19,140.00 | 19,140.00 | 1,915,408 |
| Jan 11, 2024 | 19,170.00 | 19,600.00 | 18,700.00 | 18,990.00 | 18,990.00 | 2,315,056 |
| Jan 10, 2024 | 18,330.00 | 19,430.00 | 17,880.00 | 18,480.00 | 18,480.00 | 2,647,655 |
| Jan 9, 2024 | 18,270.00 | 18,360.00 | 18,030.00 | 18,160.00 | 18,160.00 | 509,057 |
| Jan 8, 2024 | 17,900.00 | 18,080.00 | 17,540.00 | 17,920.00 | 17,920.00 | 460,950 |
| Jan 5, 2024 | 17,000.00 | 17,760.00 | 16,700.00 | 17,700.00 | 17,700.00 | 487,327 |
| Jan 4, 2024 | 17,410.00 | 17,580.00 | 16,960.00 | 16,970.00 | 16,970.00 | 682,368 |
| Jan 3, 2024 | 18,400.00 | 18,400.00 | 17,650.00 | 17,720.00 | 17,720.00 | 669,103 |
| Jan 2, 2024 | 18,870.00 | 19,040.00 | 18,320.00 | 18,590.00 | 18,590.00 | 624,683 |
| Dec 28, 2023 | 18,450.00 | 18,720.00 | 18,170.00 | 18,610.00 | 18,610.00 | 544,645 |
| Dec 27, 2023 | 17,600.00 | 18,930.00 | 17,570.00 | 18,520.00 | 18,520.00 | 1,578,585 |
| Dec 26, 2023 | 17,720.00 | 17,960.00 | 17,480.00 | 17,480.00 | 17,480.00 | 476,646 |
| Dec 22, 2023 | 18,050.00 | 18,210.00 | 17,750.00 | 17,820.00 | 17,820.00 | 715,466 |
| Dec 21, 2023 | 17,760.00 | 18,070.00 | 17,520.00 | 17,870.00 | 17,870.00 | 653,117 |
| Dec 20, 2023 | 18,360.00 | 18,680.00 | 18,100.00 | 18,100.00 | 18,100.00 | 746,647 |
| Dec 19, 2023 | 18,370.00 | 18,500.00 | 17,760.00 | 18,200.00 | 18,200.00 | 980,335 |
| Dec 18, 2023 | 17,530.00 | 18,410.00 | 17,370.00 | 18,250.00 | 18,250.00 | 1,609,137 |
| Dec 15, 2023 | 17,180.00 | 17,580.00 | 16,990.00 | 17,280.00 | 17,280.00 | 825,319 |
| Dec 14, 2023 | 16,860.00 | 17,600.00 | 16,660.00 | 17,280.00 | 17,280.00 | 1,629,508 |
| Dec 13, 2023 | 16,520.00 | 16,630.00 | 16,140.00 | 16,520.00 | 16,520.00 | 446,278 |
| Dec 12, 2023 | 16,640.00 | 17,060.00 | 16,520.00 | 16,680.00 | 16,680.00 | 445,903 |
| Dec 11, 2023 | 17,000.00 | 17,210.00 | 16,690.00 | 16,690.00 | 16,690.00 | 535,353 |
| Dec 8, 2023 | 16,360.00 | 16,650.00 | 16,210.00 | 16,600.00 | 16,600.00 | 483,992 |
| Dec 7, 2023 | 16,730.00 | 16,930.00 | 16,120.00 | 16,190.00 | 16,190.00 | 591,661 |
| Dec 6, 2023 | 17,000.00 | 17,070.00 | 16,200.00 | 17,000.00 | 17,000.00 | 634,709 |
| Dec 5, 2023 | 16,690.00 | 17,290.00 | 16,570.00 | 17,000.00 | 17,000.00 | 691,786 |
| Dec 4, 2023 | 17,600.00 | 17,670.00 | 16,780.00 | 16,800.00 | 16,800.00 | 990,230 |
| Dec 1, 2023 | 18,230.00 | 18,230.00 | 17,600.00 | 17,750.00 | 17,750.00 | 1,125,418 |
| Nov 30, 2023 | 17,750.00 | 18,500.00 | 17,370.00 | 18,500.00 | 18,500.00 | 2,389,512 |
| Nov 29, 2023 | 16,320.00 | 18,730.00 | 16,170.00 | 17,440.00 | 17,440.00 | 7,925,107 |
| Nov 28, 2023 | 15,620.00 | 16,400.00 | 15,550.00 | 16,220.00 | 16,220.00 | 1,176,940 |
| Nov 27, 2023 | 16,190.00 | 16,190.00 | 15,430.00 | 15,620.00 | 15,620.00 | 916,909 |
| Nov 24, 2023 | 15,120.00 | 15,960.00 | 15,110.00 | 15,810.00 | 15,810.00 | 1,432,000 |
| Nov 23, 2023 | 15,220.00 | 15,700.00 | 14,990.00 | 14,990.00 | 14,990.00 | 765,386 |
| Nov 22, 2023 | 14,750.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 555,455 |
| Nov 21, 2023 | 15,000.00 | 15,090.00 | 14,720.00 | 14,790.00 | 14,790.00 | 361,111 |
| Nov 20, 2023 | 14,320.00 | 14,860.00 | 14,230.00 | 14,790.00 | 14,790.00 | 399,441 |
| Nov 17, 2023 | 15,080.00 | 15,140.00 | 14,140.00 | 14,180.00 | 14,180.00 | 596,403 |
| Nov 16, 2023 | 15,240.00 | 15,240.00 | 14,740.00 | 14,940.00 | 14,940.00 | 463,431 |
| Nov 15, 2023 | 14,740.00 | 15,310.00 | 14,700.00 | 15,030.00 | 15,030.00 | 781,147 |
| Nov 14, 2023 | 15,080.00 | 16,090.00 | 14,610.00 | 14,610.00 | 14,610.00 | 2,284,846 |
| Nov 13, 2023 | 14,900.00 | 15,310.00 | 14,590.00 | 14,930.00 | 14,930.00 | 549,711 |
| Nov 10, 2023 | 14,870.00 | 15,100.00 | 14,700.00 | 14,890.00 | 14,890.00 | 367,463 |
| Nov 9, 2023 | 15,280.00 | 15,620.00 | 15,070.00 | 15,140.00 | 15,140.00 | 450,423 |
| Nov 8, 2023 | 16,310.00 | 16,330.00 | 15,300.00 | 15,400.00 | 15,400.00 | 636,306 |
| Nov 7, 2023 | 15,950.00 | 16,450.00 | 15,300.00 | 15,940.00 | 15,940.00 | 1,085,877 |
| Nov 6, 2023 | 15,880.00 | 16,060.00 | 15,210.00 | 15,950.00 | 15,950.00 | 1,288,079 |
| Nov 3, 2023 | 14,900.00 | 15,440.00 | 14,500.00 | 15,050.00 | 15,050.00 | 921,745 |
| Nov 2, 2023 | 14,000.00 | 14,690.00 | 13,900.00 | 14,690.00 | 14,690.00 | 857,508 |
| Nov 1, 2023 | 13,200.00 | 13,760.00 | 13,200.00 | 13,640.00 | 13,640.00 | 583,740 |
| Oct 31, 2023 | 14,170.00 | 14,330.00 | 12,980.00 | 13,120.00 | 13,120.00 | 746,423 |
| Oct 30, 2023 | 13,610.00 | 14,050.00 | 13,530.00 | 13,960.00 | 13,960.00 | 568,895 |
| Oct 27, 2023 | 13,680.00 | 14,020.00 | 13,300.00 | 13,780.00 | 13,780.00 | 531,561 |
| Oct 26, 2023 | 13,480.00 | 14,040.00 | 13,350.00 | 13,580.00 | 13,580.00 | 471,791 |
| Oct 25, 2023 | 14,250.00 | 14,510.00 | 13,930.00 | 14,000.00 | 14,000.00 | 442,882 |
| Oct 24, 2023 | 13,600.00 | 14,240.00 | 13,100.00 | 14,240.00 | 14,240.00 | 680,765 |
| Oct 23, 2023 | 13,370.00 | 13,620.00 | 13,310.00 | 13,450.00 | 13,450.00 | 562,398 |
| Oct 20, 2023 | 13,650.00 | 13,780.00 | 13,250.00 | 13,530.00 | 13,530.00 | 694,133 |
| Oct 19, 2023 | 14,100.00 | 14,300.00 | 13,800.00 | 13,880.00 | 13,880.00 | 583,572 |
| Oct 18, 2023 | 14,900.00 | 15,200.00 | 14,460.00 | 14,500.00 | 14,500.00 | 550,980 |
| Oct 17, 2023 | 14,970.00 | 15,390.00 | 14,920.00 | 15,000.00 | 15,000.00 | 429,094 |
| Oct 16, 2023 | 15,200.00 | 15,280.00 | 14,590.00 | 14,850.00 | 14,850.00 | 558,230 |
| Oct 13, 2023 | 15,700.00 | 15,950.00 | 15,150.00 | 15,280.00 | 15,280.00 | 770,120 |
| Oct 12, 2023 | 15,000.00 | 16,490.00 | 14,990.00 | 15,800.00 | 15,800.00 | 1,544,617 |
| Oct 11, 2023 | 15,260.00 | 15,500.00 | 14,910.00 | 14,950.00 | 14,950.00 | 567,833 |
| Oct 10, 2023 | 15,850.00 | 15,960.00 | 14,990.00 | 15,000.00 | 15,000.00 | 668,350 |
| Oct 6, 2023 | 15,320.00 | 16,100.00 | 15,320.00 | 15,790.00 | 15,790.00 | 457,673 |
| Oct 5, 2023 | 16,400.00 | 16,500.00 | 15,370.00 | 15,540.00 | 15,540.00 | 831,567 |
| Oct 4, 2023 | 16,940.00 | 16,970.00 | 16,010.00 | 16,020.00 | 16,020.00 | 660,413 |
| Sep 27, 2023 | 16,250.00 | 17,330.00 | 16,120.00 | 17,270.00 | 17,270.00 | 712,217 |
| Sep 26, 2023 | 16,670.00 | 16,960.00 | 16,140.00 | 16,500.00 | 16,500.00 | 591,063 |
| Sep 25, 2023 | 17,180.00 | 17,270.00 | 16,660.00 | 16,660.00 | 16,660.00 | 593,441 |
| Sep 22, 2023 | 16,780.00 | 17,620.00 | 16,770.00 | 17,230.00 | 17,230.00 | 918,988 |
| Sep 21, 2023 | 17,900.00 | 17,920.00 | 17,150.00 | 17,200.00 | 17,200.00 | 888,499 |
| Sep 20, 2023 | 18,610.00 | 18,660.00 | 17,850.00 | 18,110.00 | 18,110.00 | 868,389 |
| Sep 19, 2023 | 19,100.00 | 19,300.00 | 18,130.00 | 18,300.00 | 18,300.00 | 1,482,852 |
| Sep 18, 2023 | 19,970.00 | 20,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | 1,339,484 |
| Sep 15, 2023 | 20,700.00 | 21,050.00 | 19,930.00 | 20,100.00 | 20,100.00 | 1,062,132 |
| Sep 14, 2023 | 19,910.00 | 20,950.00 | 19,910.00 | 20,850.00 | 20,850.00 | 1,265,015 |
| Sep 13, 2023 | 19,710.00 | 21,350.00 | 19,610.00 | 19,830.00 | 19,830.00 | 2,034,128 |
| Sep 12, 2023 | 22,500.00 | 22,750.00 | 19,980.00 | 20,000.00 | 20,000.00 | 2,878,742 |
| Sep 11, 2023 | 23,000.00 | 25,200.00 | 22,000.00 | 22,400.00 | 22,400.00 | 9,025,484 |
| Sep 8, 2023 | 23,600.00 | 24,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 4,289,951 |
| Sep 7, 2023 | 22,550.00 | 23,650.00 | 22,400.00 | 22,550.00 | 22,550.00 | 3,210,878 |
| Sep 6, 2023 | 22,850.00 | 23,300.00 | 22,200.00 | 22,750.00 | 22,750.00 | 2,330,604 |
| Sep 5, 2023 | 21,700.00 | 23,250.00 | 21,550.00 | 22,750.00 | 22,750.00 | 4,367,892 |
| Sep 4, 2023 | 21,250.00 | 22,100.00 | 21,150.00 | 21,850.00 | 21,850.00 | 1,809,453 |
| Sep 1, 2023 | 23,250.00 | 23,250.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2,637,641 |
| Aug 31, 2023 | 22,250.00 | 23,350.00 | 22,100.00 | 23,250.00 | 23,250.00 | 4,458,728 |
| Aug 30, 2023 | 23,550.00 | 23,550.00 | 22,300.00 | 22,300.00 | 22,300.00 | 2,696,849 |
| Aug 29, 2023 | 22,850.00 | 23,700.00 | 22,650.00 | 23,400.00 | 23,400.00 | 3,586,329 |
| Aug 28, 2023 | 25,000.00 | 25,300.00 | 22,550.00 | 22,950.00 | 22,950.00 | 6,647,225 |
| Aug 25, 2023 | 23,850.00 | 24,550.00 | 23,450.00 | 23,800.00 | 23,800.00 | 5,211,997 |
| Aug 24, 2023 | 20,200.00 | 25,750.00 | 20,150.00 | 24,400.00 | 24,400.00 | 23,921,340 |
| Aug 23, 2023 | 21,400.00 | 22,100.00 | 20,000.00 | 20,550.00 | 20,550.00 | 6,311,494 |
| Aug 22, 2023 | 20,350.00 | 20,850.00 | 19,710.00 | 19,950.00 | 19,950.00 | 2,500,046 |
| Aug 21, 2023 | 19,200.00 | 21,050.00 | 18,820.00 | 20,500.00 | 20,500.00 | 5,882,071 |
| Aug 18, 2023 | 18,290.00 | 19,400.00 | 17,600.00 | 19,200.00 | 19,200.00 | 3,318,495 |
| Aug 17, 2023 | 20,000.00 | 21,400.00 | 18,500.00 | 18,520.00 | 18,520.00 | 8,893,722 |
| Aug 16, 2023 | 19,530.00 | 20,300.00 | 18,410.00 | 18,600.00 | 18,600.00 | 3,105,482 |
| Aug 14, 2023 | 19,210.00 | 20,200.00 | 18,870.00 | 19,470.00 | 19,470.00 | 3,881,693 |
| Aug 11, 2023 | 17,610.00 | 19,280.00 | 17,360.00 | 19,160.00 | 19,160.00 | 5,505,677 |
| Aug 10, 2023 | 18,090.00 | 18,130.00 | 17,500.00 | 17,580.00 | 17,580.00 | 976,880 |
| Aug 9, 2023 | 17,950.00 | 18,410.00 | 17,330.00 | 18,040.00 | 18,040.00 | 1,965,446 |
| Aug 8, 2023 | 18,020.00 | 18,100.00 | 17,530.00 | 17,950.00 | 17,950.00 | 1,862,352 |
| Aug 7, 2023 | 16,590.00 | 17,540.00 | 16,400.00 | 17,540.00 | 17,540.00 | 2,423,327 |
| Aug 4, 2023 | 16,550.00 | 16,900.00 | 16,140.00 | 16,370.00 | 16,370.00 | 1,169,999 |
| Aug 3, 2023 | 16,300.00 | 16,610.00 | 16,090.00 | 16,550.00 | 16,550.00 | 888,764 |
| Aug 2, 2023 | 17,130.00 | 17,510.00 | 16,300.00 | 16,560.00 | 16,560.00 | 1,569,183 |
| Aug 1, 2023 | 18,090.00 | 18,500.00 | 16,980.00 | 17,110.00 | 17,110.00 | 2,381,484 |
| Jul 31, 2023 | 17,570.00 | 17,790.00 | 17,050.00 | 17,630.00 | 17,630.00 | 1,261,395 |
| Jul 28, 2023 | 16,980.00 | 17,440.00 | 16,770.00 | 17,350.00 | 17,350.00 | 950,015 |
| Jul 27, 2023 | 16,700.00 | 17,860.00 | 16,640.00 | 16,770.00 | 16,770.00 | 1,818,058 |
| Jul 26, 2023 | 17,860.00 | 18,180.00 | 16,100.00 | 16,600.00 | 16,600.00 | 3,200,138 |
| Jul 25, 2023 | 18,950.00 | 19,240.00 | 18,160.00 | 18,550.00 | 18,550.00 | 9,162,362 |
| Jul 24, 2023 | 19,560.00 | 20,350.00 | 18,810.00 | 18,950.00 | 18,950.00 | 1,536,173 |
| Jul 21, 2023 | 19,840.00 | 21,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,590,192 |
| Jul 20, 2023 | 20,700.00 | 21,500.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1,295,632 |
| Jul 19, 2023 | 20,750.00 | 22,300.00 | 20,300.00 | 21,150.00 | 21,150.00 | 3,923,017 |
| Jul 18, 2023 | 19,760.00 | 21,550.00 | 19,300.00 | 21,250.00 | 21,250.00 | 4,321,524 |
| Jul 17, 2023 | 19,710.00 | 20,750.00 | 18,830.00 | 19,830.00 | 19,830.00 | 2,068,344 |
| Jul 14, 2023 | 21,400.00 | 22,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 7,261,576 |
| Jul 13, 2023 | 20,050.00 | 21,000.00 | 19,310.00 | 20,900.00 | 20,900.00 | 5,327,460 |
| Jul 12, 2023 | 17,750.00 | 19,990.00 | 17,470.00 | 19,620.00 | 19,620.00 | 6,430,037 |
| Jul 10, 2023 | 18,450.00 | 19,210.00 | 18,060.00 | 18,450.00 | 18,450.00 | 1,809,920 |
| Jul 7, 2023 | 18,450.00 | 19,560.00 | 18,340.00 | 18,800.00 | 18,800.00 | 2,247,336 |
| Jul 6, 2023 | 19,830.00 | 20,800.00 | 19,330.00 | 19,330.00 | 19,330.00 | 2,761,206 |
| Jul 5, 2023 | 21,150.00 | 21,750.00 | 19,810.00 | 20,250.00 | 20,250.00 | 6,982,791 |
| Jul 4, 2023 | 20,600.00 | 22,650.00 | 19,300.00 | 19,490.00 | 19,490.00 | 7,248,838 |
| Jul 3, 2023 | 19,150.00 | 19,550.00 | 18,900.00 | 19,550.00 | 19,550.00 | 1,248,261 |
| Jun 30, 2023 | 17,600.00 | 18,470.00 | 17,310.00 | 18,440.00 | 18,440.00 | 1,030,514 |
| Jun 29, 2023 | 17,400.00 | 18,150.00 | 17,070.00 | 17,350.00 | 17,350.00 | 1,321,358 |
| Jun 28, 2023 | 17,730.00 | 18,800.00 | 17,240.00 | 17,610.00 | 17,610.00 | 8,173,479 |
| Jun 27, 2023 | 17,540.00 | 20,250.00 | 16,930.00 | 17,600.00 | 17,600.00 | 18,891,940 |
| Jun 26, 2023 | 14,200.00 | 18,140.00 | 14,190.00 | 17,500.00 | 17,500.00 | 17,266,870 |
| Jun 23, 2023 | 13,820.00 | 14,720.00 | 13,520.00 | 14,010.00 | 14,010.00 | 1,517,687 |
| Jun 22, 2023 | 12,800.00 | 14,310.00 | 12,710.00 | 13,920.00 | 13,920.00 | 2,341,756 |
| Jun 21, 2023 | 13,110.00 | 13,430.00 | 12,860.00 | 12,970.00 | 12,970.00 | 463,326 |
| Jun 20, 2023 | 13,540.00 | 14,120.00 | 13,140.00 | 13,250.00 | 13,250.00 | 1,790,755 |
| Jun 19, 2023 | 12,930.00 | 13,600.00 | 12,600.00 | 13,430.00 | 13,430.00 | 1,372,297 |
| Jun 16, 2023 | 12,310.00 | 12,980.00 | 12,310.00 | 12,680.00 | 12,680.00 | 866,173 |
| Jun 15, 2023 | 12,140.00 | 12,680.00 | 12,140.00 | 12,310.00 | 12,310.00 | 529,324 |
| Jun 14, 2023 | 12,040.00 | 12,350.00 | 11,920.00 | 12,140.00 | 12,140.00 | 493,461 |
| Jun 13, 2023 | 12,530.00 | 12,650.00 | 12,030.00 | 12,220.00 | 12,220.00 | 676,048 |
| Jun 12, 2023 | 13,050.00 | 13,060.00 | 12,450.00 | 12,460.00 | 12,460.00 | 697,003 |
| Jun 9, 2023 | 12,900.00 | 13,850.00 | 12,710.00 | 13,050.00 | 13,050.00 | 2,948,269 |
| Jun 8, 2023 | 12,290.00 | 12,820.00 | 12,000.00 | 12,550.00 | 12,550.00 | 923,446 |
| Jun 7, 2023 | 11,930.00 | 12,830.00 | 11,550.00 | 12,310.00 | 12,310.00 | 1,925,205 |
| Jun 5, 2023 | 12,170.00 | 12,280.00 | 11,720.00 | 11,880.00 | 11,880.00 | 803,681 |
| Jun 2, 2023 | 10,890.00 | 12,230.00 | 10,850.00 | 12,170.00 | 12,170.00 | 2,730,735 |
| Jun 1, 2023 | 10,360.00 | 10,680.00 | 10,330.00 | 10,660.00 | 10,660.00 | 140,184 |
| May 31, 2023 | 10,300.00 | 10,710.00 | 10,220.00 | 10,490.00 | 10,490.00 | 202,171 |
| May 30, 2023 | 10,390.00 | 10,800.00 | 10,050.00 | 10,320.00 | 10,320.00 | 420,827 |
| May 26, 2023 | 10,660.00 | 10,770.00 | 9,890.00 | 10,160.00 | 10,160.00 | 270,262 |
| May 25, 2023 | 10,660.00 | 10,910.00 | 10,550.00 | 10,660.00 | 10,660.00 | 188,166 |
| May 24, 2023 | 10,670.00 | 10,890.00 | 10,570.00 | 10,650.00 | 10,650.00 | 145,553 |
| May 23, 2023 | 10,560.00 | 10,810.00 | 10,560.00 | 10,700.00 | 10,700.00 | 147,002 |
| May 22, 2023 | 10,750.00 | 10,800.00 | 10,520.00 | 10,660.00 | 10,660.00 | 154,347 |
| May 19, 2023 | 10,550.00 | 10,730.00 | 10,420.00 | 10,730.00 | 10,730.00 | 180,382 |
| May 18, 2023 | 10,560.00 | 10,600.00 | 10,420.00 | 10,470.00 | 10,470.00 | 116,826 |
| May 17, 2023 | 10,030.00 | 10,420.00 | 10,030.00 | 10,390.00 | 10,390.00 | 158,308 |
| May 16, 2023 | 10,210.00 | 10,230.00 | 10,040.00 | 10,080.00 | 10,080.00 | 106,140 |
| May 15, 2023 | 10,260.00 | 10,410.00 | 10,020.00 | 10,120.00 | 10,120.00 | 214,888 |
| May 12, 2023 | 10,360.00 | 10,560.00 | 10,130.00 | 10,340.00 | 10,340.00 | 245,289 |
| May 11, 2023 | 10,130.00 | 10,520.00 | 10,130.00 | 10,340.00 | 10,340.00 | 282,993 |
| May 10, 2023 | 10,420.00 | 10,500.00 | 10,020.00 | 10,070.00 | 10,070.00 | 320,815 |
| May 9, 2023 | 10,570.00 | 11,320.00 | 10,400.00 | 10,420.00 | 10,420.00 | 215,917 |
| May 8, 2023 | 11,010.00 | 11,200.00 | 10,650.00 | 10,700.00 | 10,700.00 | 246,860 |
| May 4, 2023 | 10,650.00 | 11,140.00 | 10,520.00 | 10,980.00 | 10,980.00 | 382,850 |
| May 3, 2023 | 10,400.00 | 10,840.00 | 10,390.00 | 10,580.00 | 10,580.00 | 257,354 |
| May 2, 2023 | 10,300.00 | 10,760.00 | 10,030.00 | 10,510.00 | 10,510.00 | 273,185 |
| Apr 28, 2023 | 11,120.00 | 11,300.00 | 10,350.00 | 10,450.00 | 10,450.00 | 339,281 |
| Apr 27, 2023 | 10,700.00 | 11,040.00 | 10,550.00 | 10,940.00 | 10,940.00 | 296,485 |
| Apr 26, 2023 | 10,950.00 | 11,230.00 | 10,660.00 | 10,800.00 | 10,800.00 | 307,751 |