KOSDAQ - Delayed Quote • KRW
KHVATEC Co.,Ltd. (060720.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 | 14,660.00 | 14,700.00 | 14,420.00 | 14,570.00 | 14,570.00 | 183,526 |
| Apr 25, 2024 | 14,300.00 | 14,850.00 | 14,300.00 | 14,580.00 | 14,580.00 | 317,853 |
| Apr 24, 2024 | 14,180.00 | 14,590.00 | 14,180.00 | 14,570.00 | 14,570.00 | 229,029 |
| Apr 23, 2024 | 13,780.00 | 14,120.00 | 13,760.00 | 14,110.00 | 14,110.00 | 178,058 |
| Apr 22, 2024 | 14,120.00 | 14,290.00 | 13,500.00 | 13,700.00 | 13,700.00 | 320,023 |
| Apr 19, 2024 | 14,250.00 | 14,280.00 | 13,920.00 | 14,190.00 | 14,190.00 | 142,020 |
| Apr 18, 2024 | 14,100.00 | 14,340.00 | 14,060.00 | 14,250.00 | 14,250.00 | 95,811 |
| Apr 17, 2024 | 13,900.00 | 14,230.00 | 13,850.00 | 14,100.00 | 14,100.00 | 103,875 |
| Apr 16, 2024 | 14,080.00 | 14,080.00 | 13,640.00 | 13,760.00 | 13,760.00 | 163,178 |
| Apr 15, 2024 | 14,130.00 | 14,440.00 | 14,000.00 | 14,200.00 | 14,200.00 | 185,047 |
| Apr 12, 2024 | 14,500.00 | 14,710.00 | 14,390.00 | 14,430.00 | 14,430.00 | 106,449 |
| Apr 11, 2024 | 14,320.00 | 14,530.00 | 14,140.00 | 14,430.00 | 14,430.00 | 117,368 |
| Apr 9, 2024 | 14,900.00 | 14,970.00 | 14,240.00 | 14,530.00 | 14,530.00 | 313,389 |
| Apr 8, 2024 | 15,410.00 | 15,440.00 | 14,820.00 | 14,900.00 | 14,900.00 | 262,663 |
| Apr 5, 2024 | 15,720.00 | 16,150.00 | 15,250.00 | 15,410.00 | 15,410.00 | 265,210 |
| Apr 4, 2024 | 15,710.00 | 16,070.00 | 15,640.00 | 15,840.00 | 15,840.00 | 205,815 |
| Apr 3, 2024 | 15,450.00 | 15,760.00 | 15,350.00 | 15,560.00 | 15,560.00 | 180,271 |
| Apr 2, 2024 | 15,920.00 | 16,150.00 | 15,540.00 | 15,660.00 | 15,660.00 | 331,672 |
| Apr 1, 2024 | 15,370.00 | 16,060.00 | 15,230.00 | 15,890.00 | 15,890.00 | 302,262 |
| Mar 29, 2024 | 16,180.00 | 16,230.00 | 15,290.00 | 15,350.00 | 15,350.00 | 521,365 |
| Mar 28, 2024 | 15,590.00 | 16,400.00 | 15,430.00 | 16,150.00 | 16,150.00 | 992,833 |
| Mar 27, 2024 | 15,300.00 | 15,440.00 | 15,110.00 | 15,260.00 | 15,260.00 | 155,372 |
| Mar 26, 2024 | 15,050.00 | 15,430.00 | 14,950.00 | 15,250.00 | 15,250.00 | 331,944 |
| Mar 25, 2024 | 15,210.00 | 15,260.00 | 15,000.00 | 15,050.00 | 15,050.00 | 153,924 |
| Mar 22, 2024 | 14,800.00 | 15,360.00 | 14,670.00 | 15,190.00 | 15,190.00 | 263,449 |
| Mar 21, 2024 | 14,780.00 | 15,000.00 | 14,780.00 | 14,800.00 | 14,800.00 | 117,560 |
| Mar 20, 2024 | 15,040.00 | 15,110.00 | 14,650.00 | 14,740.00 | 14,740.00 | 190,113 |
| Mar 19, 2024 | 14,760.00 | 15,260.00 | 14,700.00 | 15,090.00 | 15,090.00 | 209,650 |
| Mar 18, 2024 | 14,500.00 | 15,050.00 | 14,500.00 | 14,900.00 | 14,900.00 | 236,384 |
| Mar 15, 2024 | 14,490.00 | 14,770.00 | 14,340.00 | 14,500.00 | 14,500.00 | 218,976 |
| Mar 14, 2024 | 14,980.00 | 15,060.00 | 14,490.00 | 14,620.00 | 14,620.00 | 425,733 |
| Mar 13, 2024 | 15,650.00 | 16,000.00 | 14,900.00 | 15,030.00 | 15,030.00 | 637,723 |
| Mar 12, 2024 | 15,520.00 | 15,950.00 | 15,360.00 | 15,720.00 | 15,720.00 | 495,309 |
| Mar 11, 2024 | 15,300.00 | 15,790.00 | 14,770.00 | 15,600.00 | 15,600.00 | 908,791 |
| Mar 8, 2024 | 14,240.00 | 15,300.00 | 14,200.00 | 14,950.00 | 14,950.00 | 979,314 |
| Mar 7, 2024 | 14,770.00 | 15,250.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,017,089 |
| Mar 6, 2024 | 13,360.00 | 14,380.00 | 13,320.00 | 14,380.00 | 14,380.00 | 815,173 |
| Mar 5, 2024 | 13,250.00 | 13,520.00 | 13,220.00 | 13,490.00 | 13,490.00 | 103,989 |
| Mar 4, 2024 | 13,120.00 | 13,380.00 | 13,120.00 | 13,250.00 | 13,250.00 | 75,793 |
| Feb 29, 2024 | 13,110.00 | 13,260.00 | 13,010.00 | 13,120.00 | 13,120.00 | 80,199 |
| Feb 28, 2024 | 12,970.00 | 13,270.00 | 12,900.00 | 13,170.00 | 13,170.00 | 75,174 |
| Feb 27, 2024 | 13,230.00 | 13,290.00 | 12,980.00 | 13,000.00 | 13,000.00 | 111,861 |
| Feb 26, 2024 | 13,430.00 | 13,510.00 | 13,220.00 | 13,230.00 | 13,230.00 | 90,247 |
| Feb 23, 2024 | 13,550.00 | 14,000.00 | 13,370.00 | 13,470.00 | 13,470.00 | 125,090 |
| Feb 22, 2024 | 13,540.00 | 13,690.00 | 13,510.00 | 13,540.00 | 13,540.00 | 87,855 |
| Feb 21, 2024 | 13,650.00 | 13,790.00 | 13,540.00 | 13,540.00 | 13,540.00 | 105,974 |
| Feb 20, 2024 | 13,830.00 | 13,910.00 | 13,690.00 | 13,710.00 | 13,710.00 | 114,367 |
| Feb 19, 2024 | 14,030.00 | 14,100.00 | 13,820.00 | 13,830.00 | 13,830.00 | 148,944 |
| Feb 16, 2024 | 14,120.00 | 14,240.00 | 13,920.00 | 14,120.00 | 14,120.00 | 340,156 |
| Feb 15, 2024 | 13,530.00 | 14,130.00 | 13,500.00 | 13,990.00 | 13,990.00 | 528,239 |
| Feb 14, 2024 | 13,280.00 | 13,410.00 | 13,170.00 | 13,370.00 | 13,370.00 | 157,114 |
| Feb 13, 2024 | 13,530.00 | 13,530.00 | 13,350.00 | 13,430.00 | 13,430.00 | 228,468 |
| Feb 8, 2024 | 13,420.00 | 13,770.00 | 13,310.00 | 13,440.00 | 13,440.00 | 320,928 |
| Feb 7, 2024 | 13,160.00 | 13,210.00 | 13,010.00 | 13,130.00 | 13,130.00 | 66,957 |
| Feb 6, 2024 | 12,900.00 | 13,120.00 | 12,840.00 | 13,120.00 | 13,120.00 | 143,832 |
| Feb 5, 2024 | 13,110.00 | 13,200.00 | 12,860.00 | 12,900.00 | 12,900.00 | 128,149 |
| Feb 2, 2024 | 12,920.00 | 13,160.00 | 12,870.00 | 13,120.00 | 13,120.00 | 149,058 |
| Feb 1, 2024 | 12,800.00 | 13,040.00 | 12,640.00 | 12,800.00 | 12,800.00 | 229,609 |
| Jan 31, 2024 | 13,090.00 | 13,170.00 | 12,800.00 | 12,830.00 | 12,830.00 | 179,330 |
| Jan 30, 2024 | 13,580.00 | 13,620.00 | 13,080.00 | 13,160.00 | 13,160.00 | 199,860 |
| Jan 29, 2024 | 13,780.00 | 13,980.00 | 13,480.00 | 13,490.00 | 13,490.00 | 205,565 |
| Jan 26, 2024 | 13,590.00 | 13,990.00 | 13,520.00 | 13,780.00 | 13,780.00 | 158,800 |
| Jan 25, 2024 | 14,300.00 | 14,400.00 | 13,530.00 | 13,590.00 | 13,590.00 | 367,347 |
| Jan 24, 2024 | 13,920.00 | 14,420.00 | 13,860.00 | 14,360.00 | 14,360.00 | 386,990 |
| Jan 23, 2024 | 13,970.00 | 14,010.00 | 13,670.00 | 13,800.00 | 13,800.00 | 170,598 |
| Jan 22, 2024 | 13,800.00 | 14,080.00 | 13,650.00 | 13,980.00 | 13,980.00 | 247,064 |
| Jan 19, 2024 | 13,020.00 | 13,950.00 | 13,020.00 | 13,670.00 | 13,670.00 | 560,621 |
| Jan 18, 2024 | 13,110.00 | 13,260.00 | 12,700.00 | 12,870.00 | 12,870.00 | 320,534 |
| Jan 17, 2024 | 13,620.00 | 13,690.00 | 13,110.00 | 13,200.00 | 13,200.00 | 167,322 |
| Jan 16, 2024 | 13,920.00 | 13,950.00 | 13,580.00 | 13,620.00 | 13,620.00 | 135,583 |
| Jan 15, 2024 | 13,930.00 | 14,060.00 | 13,790.00 | 13,870.00 | 13,870.00 | 107,692 |
| Jan 12, 2024 | 14,120.00 | 14,210.00 | 13,860.00 | 13,920.00 | 13,920.00 | 166,464 |
| Jan 11, 2024 | 14,200.00 | 14,230.00 | 14,110.00 | 14,120.00 | 14,120.00 | 59,397 |
| Jan 10, 2024 | 14,180.00 | 14,250.00 | 14,100.00 | 14,120.00 | 14,120.00 | 84,423 |
| Jan 9, 2024 | 14,240.00 | 14,410.00 | 14,170.00 | 14,200.00 | 14,200.00 | 126,415 |
| Jan 8, 2024 | 14,080.00 | 14,260.00 | 14,080.00 | 14,200.00 | 14,200.00 | 76,826 |
| Jan 5, 2024 | 14,160.00 | 14,230.00 | 14,060.00 | 14,060.00 | 14,060.00 | 98,418 |
| Jan 4, 2024 | 14,150.00 | 14,260.00 | 14,020.00 | 14,160.00 | 14,160.00 | 103,473 |
| Jan 3, 2024 | 14,420.00 | 14,510.00 | 14,110.00 | 14,150.00 | 14,150.00 | 250,602 |
| Jan 2, 2024 | 14,530.00 | 14,660.00 | 14,460.00 | 14,590.00 | 14,590.00 | 125,863 |
| Dec 28, 2023 | 14,600.00 | 14,690.00 | 14,470.00 | 14,690.00 | 14,690.00 | 126,284 |
| Dec 27, 2023 | 300.00 Dividend | |||||
| Dec 27, 2023 | 14,800.00 | 14,830.00 | 14,500.00 | 14,660.00 | 14,660.00 | 152,768 |
| Dec 26, 2023 | 14,550.00 | 14,850.00 | 14,450.00 | 14,790.00 | 14,490.00 | 301,089 |
| Dec 22, 2023 | 14,440.00 | 14,620.00 | 14,330.00 | 14,470.00 | 14,176.49 | 147,281 |
| Dec 21, 2023 | 14,400.00 | 14,490.00 | 14,250.00 | 14,370.00 | 14,078.52 | 158,756 |
| Dec 20, 2023 | 14,500.00 | 14,510.00 | 14,370.00 | 14,490.00 | 14,196.08 | 152,987 |
| Dec 19, 2023 | 14,470.00 | 14,470.00 | 14,300.00 | 14,450.00 | 14,156.90 | 93,152 |
| Dec 18, 2023 | 14,400.00 | 14,570.00 | 14,330.00 | 14,450.00 | 14,156.90 | 137,535 |
| Dec 15, 2023 | 14,460.00 | 14,510.00 | 14,180.00 | 14,270.00 | 13,980.55 | 191,516 |
| Dec 14, 2023 | 14,600.00 | 14,780.00 | 14,300.00 | 14,460.00 | 14,166.69 | 206,789 |
| Dec 13, 2023 | 14,350.00 | 14,530.00 | 14,210.00 | 14,450.00 | 14,156.90 | 164,292 |
| Dec 12, 2023 | 14,140.00 | 14,350.00 | 14,130.00 | 14,300.00 | 14,009.94 | 135,092 |
| Dec 11, 2023 | 14,090.00 | 14,110.00 | 13,990.00 | 14,100.00 | 13,814.00 | 95,885 |
| Dec 8, 2023 | 14,010.00 | 14,150.00 | 13,900.00 | 14,050.00 | 13,765.01 | 154,051 |
| Dec 7, 2023 | 14,110.00 | 14,140.00 | 13,920.00 | 13,980.00 | 13,696.43 | 84,137 |
| Dec 6, 2023 | 14,320.00 | 14,550.00 | 14,100.00 | 14,150.00 | 13,862.98 | 292,737 |
| Dec 5, 2023 | 14,100.00 | 14,200.00 | 13,880.00 | 13,910.00 | 13,627.85 | 127,515 |
| Dec 4, 2023 | 14,170.00 | 14,200.00 | 13,900.00 | 14,110.00 | 13,823.79 | 159,530 |
| Dec 1, 2023 | 14,160.00 | 14,330.00 | 14,050.00 | 14,110.00 | 13,823.79 | 143,715 |
| Nov 30, 2023 | 14,370.00 | 14,410.00 | 14,120.00 | 14,160.00 | 13,872.78 | 154,810 |
| Nov 29, 2023 | 14,410.00 | 14,430.00 | 14,210.00 | 14,360.00 | 14,068.72 | 137,327 |
| Nov 28, 2023 | 14,340.00 | 14,440.00 | 14,210.00 | 14,220.00 | 13,931.56 | 147,512 |
| Nov 27, 2023 | 14,380.00 | 14,390.00 | 14,180.00 | 14,250.00 | 13,960.95 | 127,736 |
| Nov 24, 2023 | 14,820.00 | 14,900.00 | 14,300.00 | 14,370.00 | 14,078.52 | 365,870 |
| Nov 23, 2023 | 15,150.00 | 15,300.00 | 14,930.00 | 14,930.00 | 14,627.16 | 282,785 |
| Nov 22, 2023 | 15,380.00 | 15,450.00 | 15,250.00 | 15,370.00 | 15,058.24 | 137,658 |
| Nov 21, 2023 | 15,550.00 | 15,690.00 | 15,380.00 | 15,500.00 | 15,185.60 | 184,103 |
| Nov 20, 2023 | 15,590.00 | 15,730.00 | 15,470.00 | 15,550.00 | 15,234.58 | 168,069 |
| Nov 17, 2023 | 15,330.00 | 15,580.00 | 15,250.00 | 15,510.00 | 15,195.40 | 212,409 |
| Nov 16, 2023 | 15,300.00 | 15,490.00 | 15,170.00 | 15,300.00 | 14,989.66 | 226,031 |
| Nov 15, 2023 | 16,290.00 | 16,290.00 | 15,210.00 | 15,240.00 | 14,930.87 | 688,966 |
| Nov 14, 2023 | 15,770.00 | 16,150.00 | 15,690.00 | 16,120.00 | 15,793.02 | 186,371 |
| Nov 13, 2023 | 15,900.00 | 16,110.00 | 15,610.00 | 15,710.00 | 15,391.34 | 202,805 |
| Nov 10, 2023 | 15,280.00 | 15,920.00 | 15,120.00 | 15,900.00 | 15,577.48 | 226,028 |
| Nov 9, 2023 | 15,420.00 | 15,580.00 | 15,250.00 | 15,410.00 | 15,097.42 | 215,828 |
| Nov 8, 2023 | 15,870.00 | 15,870.00 | 15,120.00 | 15,220.00 | 14,911.28 | 230,471 |
| Nov 7, 2023 | 15,990.00 | 15,990.00 | 15,530.00 | 15,740.00 | 15,420.73 | 197,705 |
| Nov 6, 2023 | 15,300.00 | 15,770.00 | 15,260.00 | 15,770.00 | 15,450.12 | 388,605 |
| Nov 3, 2023 | 14,990.00 | 15,050.00 | 14,450.00 | 15,010.00 | 14,705.54 | 219,283 |
| Nov 2, 2023 | 14,490.00 | 15,120.00 | 14,490.00 | 15,000.00 | 14,695.74 | 259,951 |
| Nov 1, 2023 | 14,450.00 | 14,740.00 | 14,280.00 | 14,310.00 | 14,019.74 | 122,731 |
| Oct 31, 2023 | 14,960.00 | 15,230.00 | 14,290.00 | 14,410.00 | 14,117.71 | 230,451 |
| Oct 30, 2023 | 14,710.00 | 15,090.00 | 14,710.00 | 14,870.00 | 14,568.38 | 86,722 |
| Oct 27, 2023 | 14,990.00 | 15,210.00 | 14,770.00 | 14,840.00 | 14,538.99 | 162,306 |
| Oct 26, 2023 | 14,800.00 | 15,060.00 | 14,720.00 | 14,740.00 | 14,441.01 | 151,755 |
| Oct 25, 2023 | 15,280.00 | 15,400.00 | 15,080.00 | 15,110.00 | 14,803.51 | 164,932 |
| Oct 24, 2023 | 14,810.00 | 15,380.00 | 14,780.00 | 15,280.00 | 14,970.06 | 203,735 |
| Oct 23, 2023 | 14,520.00 | 15,040.00 | 14,510.00 | 14,760.00 | 14,460.61 | 141,042 |
| Oct 20, 2023 | 14,580.00 | 15,140.00 | 14,580.00 | 14,710.00 | 14,411.62 | 167,687 |
| Oct 19, 2023 | 14,820.00 | 15,110.00 | 14,740.00 | 14,860.00 | 14,558.58 | 112,999 |
| Oct 18, 2023 | 15,380.00 | 15,500.00 | 15,060.00 | 15,110.00 | 14,803.51 | 170,218 |
| Oct 17, 2023 | 15,000.00 | 15,630.00 | 14,970.00 | 15,360.00 | 15,048.44 | 296,970 |
| Oct 16, 2023 | 14,750.00 | 15,110.00 | 14,590.00 | 14,770.00 | 14,470.41 | 126,935 |
| Oct 13, 2023 | 14,940.00 | 15,070.00 | 14,840.00 | 14,880.00 | 14,578.17 | 94,279 |
| Oct 12, 2023 | 14,750.00 | 15,150.00 | 14,690.00 | 14,970.00 | 14,666.35 | 169,801 |
| Oct 11, 2023 | 14,350.00 | 14,700.00 | 14,310.00 | 14,510.00 | 14,215.68 | 127,939 |
| Oct 10, 2023 | 14,160.00 | 14,640.00 | 14,070.00 | 14,100.00 | 13,814.00 | 174,800 |
| Oct 6, 2023 | 13,880.00 | 14,290.00 | 13,880.00 | 14,140.00 | 13,853.18 | 86,784 |
| Oct 5, 2023 | 14,600.00 | 14,630.00 | 14,010.00 | 14,010.00 | 13,725.82 | 157,019 |
| Oct 4, 2023 | 14,410.00 | 14,880.00 | 14,310.00 | 14,420.00 | 14,127.50 | 131,401 |
| Sep 27, 2023 | 14,150.00 | 14,660.00 | 14,000.00 | 14,550.00 | 14,254.87 | 130,171 |
| Sep 26, 2023 | 14,840.00 | 14,840.00 | 14,110.00 | 14,290.00 | 14,000.14 | 200,099 |
| Sep 25, 2023 | 14,800.00 | 14,860.00 | 14,560.00 | 14,700.00 | 14,401.83 | 88,076 |
| Sep 22, 2023 | 14,620.00 | 14,750.00 | 14,490.00 | 14,700.00 | 14,401.83 | 97,931 |
| Sep 21, 2023 | 15,160.00 | 15,200.00 | 14,600.00 | 14,650.00 | 14,352.84 | 215,867 |
| Sep 20, 2023 | 15,090.00 | 15,460.00 | 15,090.00 | 15,270.00 | 14,960.26 | 206,776 |
| Sep 19, 2023 | 15,100.00 | 15,220.00 | 15,010.00 | 15,080.00 | 14,774.12 | 105,816 |
| Sep 18, 2023 | 15,030.00 | 15,170.00 | 14,940.00 | 14,980.00 | 14,676.15 | 97,692 |
| Sep 15, 2023 | 15,280.00 | 15,330.00 | 15,080.00 | 15,080.00 | 14,774.12 | 124,070 |
| Sep 14, 2023 | 14,890.00 | 15,380.00 | 14,890.00 | 15,280.00 | 14,970.06 | 218,645 |
| Sep 13, 2023 | 14,910.00 | 15,070.00 | 14,710.00 | 14,790.00 | 14,490.00 | 160,954 |
| Sep 12, 2023 | 15,000.00 | 15,270.00 | 14,910.00 | 14,910.00 | 14,607.57 | 141,170 |
| Sep 11, 2023 | 14,930.00 | 15,130.00 | 14,840.00 | 15,000.00 | 14,695.74 | 167,230 |
| Sep 8, 2023 | 15,160.00 | 15,230.00 | 14,800.00 | 14,900.00 | 14,597.77 | 201,393 |
| Sep 7, 2023 | 15,130.00 | 15,320.00 | 14,950.00 | 15,060.00 | 14,754.52 | 156,823 |
| Sep 6, 2023 | 15,310.00 | 15,450.00 | 15,120.00 | 15,150.00 | 14,842.70 | 195,140 |
| Sep 5, 2023 | 15,380.00 | 15,650.00 | 15,190.00 | 15,250.00 | 14,940.67 | 180,299 |
| Sep 4, 2023 | 15,710.00 | 15,730.00 | 15,300.00 | 15,330.00 | 15,019.05 | 205,834 |
| Sep 1, 2023 | 15,110.00 | 15,720.00 | 15,040.00 | 15,540.00 | 15,224.79 | 575,416 |
| Aug 31, 2023 | 15,160.00 | 15,210.00 | 14,950.00 | 15,040.00 | 14,734.93 | 209,100 |
| Aug 30, 2023 | 14,750.00 | 15,200.00 | 14,750.00 | 15,160.00 | 14,852.49 | 298,528 |
| Aug 29, 2023 | 14,530.00 | 14,720.00 | 14,470.00 | 14,650.00 | 14,352.84 | 243,795 |
| Aug 28, 2023 | 14,820.00 | 14,820.00 | 14,440.00 | 14,460.00 | 14,166.69 | 328,339 |
| Aug 25, 2023 | 14,880.00 | 14,910.00 | 14,560.00 | 14,710.00 | 14,411.62 | 286,004 |
| Aug 24, 2023 | 15,100.00 | 15,300.00 | 14,800.00 | 14,910.00 | 14,607.57 | 217,752 |
| Aug 23, 2023 | 14,920.00 | 15,170.00 | 14,800.00 | 14,930.00 | 14,627.16 | 122,981 |
| Aug 22, 2023 | 15,370.00 | 15,380.00 | 14,760.00 | 14,930.00 | 14,627.16 | 311,358 |
| Aug 21, 2023 | 15,100.00 | 15,770.00 | 15,100.00 | 15,320.00 | 15,009.25 | 283,984 |
| Aug 18, 2023 | 14,810.00 | 15,310.00 | 14,560.00 | 14,870.00 | 14,568.38 | 279,180 |
| Aug 17, 2023 | 14,800.00 | 15,080.00 | 14,630.00 | 15,000.00 | 14,695.74 | 332,820 |
| Aug 16, 2023 | 15,940.00 | 15,940.00 | 14,950.00 | 15,000.00 | 14,695.74 | 551,013 |
| Aug 14, 2023 | 17,600.00 | 17,600.00 | 15,920.00 | 15,950.00 | 15,626.47 | 931,968 |
| Aug 11, 2023 | 17,490.00 | 17,810.00 | 17,300.00 | 17,620.00 | 17,262.60 | 307,641 |
| Aug 10, 2023 | 17,770.00 | 17,770.00 | 17,140.00 | 17,390.00 | 17,037.26 | 393,754 |
| Aug 9, 2023 | 17,900.00 | 18,280.00 | 17,750.00 | 17,880.00 | 17,517.32 | 371,987 |
| Aug 8, 2023 | 18,660.00 | 18,750.00 | 17,900.00 | 18,110.00 | 17,742.66 | 393,322 |
| Aug 7, 2023 | 19,080.00 | 19,080.00 | 18,420.00 | 18,460.00 | 18,085.56 | 300,417 |
| Aug 4, 2023 | 19,790.00 | 19,790.00 | 19,050.00 | 19,080.00 | 18,692.98 | 306,096 |
| Aug 3, 2023 | 19,830.00 | 19,840.00 | 19,210.00 | 19,610.00 | 19,212.23 | 392,858 |
| Aug 2, 2023 | 20,650.00 | 21,350.00 | 19,500.00 | 19,810.00 | 19,408.17 | 1,002,064 |
| Aug 1, 2023 | 19,050.00 | 20,500.00 | 18,900.00 | 20,500.00 | 20,084.18 | 1,325,926 |
| Jul 31, 2023 | 18,630.00 | 18,810.00 | 17,900.00 | 18,760.00 | 18,379.47 | 531,364 |
| Jul 28, 2023 | 19,050.00 | 19,280.00 | 18,210.00 | 18,480.00 | 18,105.15 | 336,871 |
| Jul 27, 2023 | 18,400.00 | 19,110.00 | 18,380.00 | 18,980.00 | 18,595.01 | 429,568 |
| Jul 26, 2023 | 18,810.00 | 18,830.00 | 17,710.00 | 17,970.00 | 17,605.50 | 531,399 |
| Jul 25, 2023 | 18,700.00 | 19,290.00 | 18,600.00 | 18,780.00 | 18,399.07 | 215,581 |
| Jul 24, 2023 | 18,950.00 | 19,040.00 | 18,630.00 | 18,690.00 | 18,310.89 | 292,335 |
| Jul 21, 2023 | 19,370.00 | 19,450.00 | 18,900.00 | 18,940.00 | 18,555.82 | 273,313 |
| Jul 20, 2023 | 19,020.00 | 19,570.00 | 19,000.00 | 19,500.00 | 19,104.46 | 228,773 |
| Jul 19, 2023 | 19,880.00 | 20,050.00 | 19,160.00 | 19,300.00 | 18,908.52 | 358,599 |
| Jul 18, 2023 | 19,920.00 | 20,300.00 | 19,800.00 | 19,860.00 | 19,457.16 | 274,037 |
| Jul 17, 2023 | 19,900.00 | 20,150.00 | 19,520.00 | 19,910.00 | 19,506.15 | 202,613 |
| Jul 14, 2023 | 19,910.00 | 20,150.00 | 19,660.00 | 19,820.00 | 19,417.97 | 339,253 |
| Jul 13, 2023 | 20,050.00 | 20,200.00 | 19,610.00 | 19,620.00 | 19,222.03 | 239,069 |
| Jul 12, 2023 | 19,540.00 | 20,150.00 | 19,380.00 | 19,910.00 | 19,506.15 | 284,001 |
| Jul 10, 2023 | 21,100.00 | 21,100.00 | 19,290.00 | 19,420.00 | 19,026.08 | 734,387 |
| Jul 7, 2023 | 20,750.00 | 21,150.00 | 20,250.00 | 21,100.00 | 20,672.01 | 342,141 |
| Jul 6, 2023 | 21,100.00 | 21,650.00 | 20,850.00 | 20,900.00 | 20,476.06 | 296,720 |
| Jul 5, 2023 | 21,150.00 | 21,750.00 | 21,050.00 | 21,150.00 | 20,720.99 | 299,668 |
| Jul 4, 2023 | 21,400.00 | 21,500.00 | 20,550.00 | 21,200.00 | 20,769.98 | 414,397 |
| Jul 3, 2023 | 21,550.00 | 21,850.00 | 21,400.00 | 21,550.00 | 21,112.88 | 208,883 |
| Jun 30, 2023 | 21,250.00 | 21,700.00 | 20,700.00 | 21,500.00 | 21,063.89 | 233,375 |
| Jun 29, 2023 | 21,100.00 | 21,950.00 | 21,100.00 | 21,400.00 | 20,965.92 | 420,728 |
| Jun 28, 2023 | 21,400.00 | 21,550.00 | 20,950.00 | 21,000.00 | 20,574.04 | 263,204 |
| Jun 27, 2023 | 20,550.00 | 21,600.00 | 20,400.00 | 21,450.00 | 21,014.91 | 552,149 |
| Jun 26, 2023 | 20,400.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,084.18 | 192,223 |
| Jun 23, 2023 | 21,500.00 | 21,500.00 | 20,300.00 | 20,500.00 | 20,084.18 | 492,322 |
| Jun 22, 2023 | 20,750.00 | 21,950.00 | 20,750.00 | 21,450.00 | 21,014.91 | 547,107 |
| Jun 21, 2023 | 21,700.00 | 22,300.00 | 20,850.00 | 21,050.00 | 20,623.02 | 1,188,803 |
| Jun 20, 2023 | 20,800.00 | 21,150.00 | 20,450.00 | 21,050.00 | 20,623.02 | 256,459 |
| Jun 19, 2023 | 21,100.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,378.09 | 240,068 |
| Jun 16, 2023 | 21,100.00 | 21,150.00 | 20,600.00 | 21,150.00 | 20,720.99 | 233,174 |
| Jun 15, 2023 | 20,250.00 | 21,100.00 | 20,250.00 | 21,100.00 | 20,672.01 | 301,208 |
| Jun 14, 2023 | 21,350.00 | 21,400.00 | 20,250.00 | 20,600.00 | 20,182.15 | 610,733 |
| Jun 13, 2023 | 21,500.00 | 21,700.00 | 21,250.00 | 21,300.00 | 20,867.95 | 232,303 |
| Jun 12, 2023 | 21,650.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,063.89 | 281,806 |
| Jun 9, 2023 | 21,500.00 | 21,550.00 | 21,150.00 | 21,450.00 | 21,014.91 | 242,073 |
| Jun 8, 2023 | 21,000.00 | 21,450.00 | 20,850.00 | 21,450.00 | 21,014.91 | 291,121 |
| Jun 7, 2023 | 21,300.00 | 21,500.00 | 20,900.00 | 21,150.00 | 20,720.99 | 291,273 |
| Jun 5, 2023 | 21,600.00 | 21,600.00 | 21,150.00 | 21,450.00 | 21,014.91 | 171,592 |
| Jun 2, 2023 | 21,650.00 | 21,850.00 | 21,100.00 | 21,550.00 | 21,112.88 | 435,490 |
| Jun 1, 2023 | 20,900.00 | 21,800.00 | 20,650.00 | 21,600.00 | 21,161.87 | 646,369 |
| May 31, 2023 | 21,200.00 | 21,700.00 | 20,550.00 | 20,800.00 | 20,378.09 | 909,907 |
| May 30, 2023 | 20,950.00 | 21,400.00 | 20,450.00 | 20,650.00 | 20,231.13 | 564,644 |
| May 26, 2023 | 20,400.00 | 20,750.00 | 20,300.00 | 20,500.00 | 20,084.18 | 525,254 |
| May 25, 2023 | 20,050.00 | 20,800.00 | 20,000.00 | 20,150.00 | 19,741.28 | 431,328 |
| May 24, 2023 | 20,050.00 | 20,700.00 | 19,940.00 | 20,300.00 | 19,888.23 | 408,325 |
| May 23, 2023 | 20,300.00 | 20,600.00 | 20,000.00 | 20,350.00 | 19,937.22 | 320,758 |
| May 22, 2023 | 20,450.00 | 20,950.00 | 20,250.00 | 20,450.00 | 20,035.19 | 603,501 |
| May 19, 2023 | 20,700.00 | 20,850.00 | 20,000.00 | 20,200.00 | 19,790.26 | 568,670 |
| May 18, 2023 | 20,600.00 | 20,750.00 | 20,050.00 | 20,500.00 | 20,084.18 | 581,018 |
| May 17, 2023 | 20,500.00 | 20,850.00 | 19,850.00 | 20,550.00 | 20,133.16 | 1,094,919 |
| May 16, 2023 | 17,970.00 | 20,600.00 | 17,860.00 | 20,500.00 | 20,084.18 | 2,508,422 |
| May 15, 2023 | 18,050.00 | 18,150.00 | 17,080.00 | 17,660.00 | 17,301.79 | 541,172 |
| May 12, 2023 | 18,100.00 | 18,460.00 | 17,720.00 | 18,290.00 | 17,919.01 | 277,430 |
| May 11, 2023 | 18,110.00 | 18,430.00 | 17,950.00 | 18,000.00 | 17,634.89 | 184,975 |
| May 10, 2023 | 18,540.00 | 18,540.00 | 17,720.00 | 17,940.00 | 17,576.11 | 374,619 |
| May 9, 2023 | 19,330.00 | 19,330.00 | 18,440.00 | 18,550.00 | 18,173.73 | 371,032 |
| May 8, 2023 | 19,150.00 | 19,430.00 | 18,850.00 | 19,240.00 | 18,849.74 | 376,673 |
| May 4, 2023 | 18,910.00 | 19,070.00 | 18,420.00 | 18,800.00 | 18,418.66 | 216,248 |
| May 3, 2023 | 18,630.00 | 19,280.00 | 18,430.00 | 18,850.00 | 18,467.65 | 258,659 |
| May 2, 2023 | 18,840.00 | 18,860.00 | 18,240.00 | 18,630.00 | 18,252.11 | 241,138 |
| Apr 28, 2023 | 18,200.00 | 19,100.00 | 18,200.00 | 18,820.00 | 18,438.26 | 578,636 |
| Apr 27, 2023 | 18,060.00 | 18,370.00 | 17,490.00 | 18,070.00 | 17,703.47 | 182,422 |
| Apr 26, 2023 | 18,190.00 | 18,350.00 | 17,770.00 | 17,900.00 | 17,536.92 | 186,449 |