KSE - Delayed Quote • KRW
Uniquest Corporation (077500.KS)
As of 11:08 AM GMT+9. Market Open.
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 24, 2024 | 6,750.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,950.00 | 77,723 |
| Apr 23, 2024 | 6,790.00 | 6,880.00 | 6,560.00 | 6,610.00 | 6,610.00 | 83,502 |
| Apr 22, 2024 | 6,740.00 | 6,800.00 | 6,620.00 | 6,680.00 | 6,680.00 | 81,495 |
| Apr 19, 2024 | 7,060.00 | 7,060.00 | 6,600.00 | 6,740.00 | 6,740.00 | 161,999 |
| Apr 18, 2024 | 6,870.00 | 7,120.00 | 6,830.00 | 7,100.00 | 7,100.00 | 97,849 |
| Apr 17, 2024 | 6,810.00 | 7,060.00 | 6,810.00 | 6,900.00 | 6,900.00 | 92,848 |
| Apr 16, 2024 | 6,940.00 | 6,980.00 | 6,740.00 | 6,810.00 | 6,810.00 | 146,583 |
| Apr 15, 2024 | 7,030.00 | 7,060.00 | 6,850.00 | 6,990.00 | 6,990.00 | 170,231 |
| Apr 12, 2024 | 7,290.00 | 7,340.00 | 7,050.00 | 7,100.00 | 7,100.00 | 138,089 |
| Apr 11, 2024 | 6,970.00 | 7,180.00 | 6,920.00 | 7,150.00 | 7,150.00 | 98,160 |
| Apr 9, 2024 | 7,160.00 | 7,190.00 | 7,010.00 | 7,110.00 | 7,110.00 | 110,584 |
| Apr 8, 2024 | 7,290.00 | 7,380.00 | 7,050.00 | 7,100.00 | 7,100.00 | 139,345 |
| Apr 5, 2024 | 7,400.00 | 7,470.00 | 7,230.00 | 7,260.00 | 7,260.00 | 226,856 |
| Apr 4, 2024 | 7,490.00 | 7,670.00 | 7,460.00 | 7,550.00 | 7,550.00 | 149,402 |
| Apr 3, 2024 | 7,760.00 | 7,780.00 | 7,430.00 | 7,460.00 | 7,460.00 | 291,645 |
| Apr 2, 2024 | 7,950.00 | 8,020.00 | 7,760.00 | 7,860.00 | 7,860.00 | 176,591 |
| Apr 1, 2024 | 7,870.00 | 7,960.00 | 7,830.00 | 7,950.00 | 7,950.00 | 145,683 |
| Mar 29, 2024 | 8,040.00 | 8,160.00 | 7,830.00 | 7,870.00 | 7,870.00 | 211,961 |
| Mar 28, 2024 | 8,000.00 | 8,150.00 | 7,900.00 | 8,040.00 | 8,040.00 | 286,367 |
| Mar 27, 2024 | 8,000.00 | 8,030.00 | 7,770.00 | 7,940.00 | 7,940.00 | 217,081 |
| Mar 26, 2024 | 7,740.00 | 8,110.00 | 7,740.00 | 8,050.00 | 8,050.00 | 362,418 |
| Mar 25, 2024 | 8,050.00 | 8,050.00 | 7,720.00 | 7,720.00 | 7,720.00 | 351,438 |
| Mar 22, 2024 | 8,190.00 | 8,200.00 | 7,910.00 | 8,000.00 | 8,000.00 | 244,180 |
| Mar 21, 2024 | 8,400.00 | 8,540.00 | 8,060.00 | 8,110.00 | 8,110.00 | 426,744 |
| Mar 20, 2024 | 8,230.00 | 8,430.00 | 8,190.00 | 8,210.00 | 8,210.00 | 244,839 |
| Mar 19, 2024 | 8,380.00 | 8,420.00 | 8,150.00 | 8,200.00 | 8,200.00 | 341,148 |
| Mar 18, 2024 | 8,300.00 | 8,570.00 | 8,250.00 | 8,460.00 | 8,460.00 | 325,195 |
| Mar 15, 2024 | 8,460.00 | 8,550.00 | 8,300.00 | 8,390.00 | 8,390.00 | 332,111 |
| Mar 14, 2024 | 9,100.00 | 9,100.00 | 8,600.00 | 8,610.00 | 8,610.00 | 497,665 |
| Mar 13, 2024 | 9,300.00 | 9,550.00 | 8,830.00 | 9,070.00 | 9,070.00 | 796,263 |
| Mar 12, 2024 | 8,720.00 | 9,140.00 | 8,560.00 | 9,080.00 | 9,080.00 | 762,887 |
| Mar 11, 2024 | 8,890.00 | 8,950.00 | 8,640.00 | 8,680.00 | 8,680.00 | 728,591 |
| Mar 8, 2024 | 8,870.00 | 9,750.00 | 8,860.00 | 9,340.00 | 9,340.00 | 3,720,062 |
| Mar 7, 2024 | 9,090.00 | 9,300.00 | 8,560.00 | 8,570.00 | 8,570.00 | 931,674 |
| Mar 6, 2024 | 9,000.00 | 9,140.00 | 8,700.00 | 9,040.00 | 9,040.00 | 815,830 |
| Mar 5, 2024 | 9,390.00 | 9,550.00 | 9,000.00 | 9,120.00 | 9,120.00 | 1,397,907 |
| Mar 4, 2024 | 8,180.00 | 9,730.00 | 8,180.00 | 9,630.00 | 9,630.00 | 6,755,261 |
| Feb 29, 2024 | 8,230.00 | 8,390.00 | 8,030.00 | 8,030.00 | 8,030.00 | 697,397 |
| Feb 28, 2024 | 8,280.00 | 8,450.00 | 8,210.00 | 8,380.00 | 8,380.00 | 598,788 |
| Feb 27, 2024 | 9,040.00 | 9,050.00 | 8,310.00 | 8,320.00 | 8,320.00 | 1,303,656 |
| Feb 26, 2024 | 9,540.00 | 9,810.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,611,648 |
| Feb 23, 2024 | 9,900.00 | 11,350.00 | 9,470.00 | 9,630.00 | 9,630.00 | 18,395,236 |
| Feb 22, 2024 | 8,210.00 | 9,800.00 | 8,140.00 | 9,200.00 | 9,200.00 | 11,810,543 |
| Feb 21, 2024 | 8,080.00 | 8,180.00 | 7,930.00 | 7,970.00 | 7,970.00 | 352,578 |
| Feb 20, 2024 | 8,530.00 | 8,540.00 | 8,140.00 | 8,230.00 | 8,230.00 | 419,245 |
| Feb 19, 2024 | 8,490.00 | 8,570.00 | 8,360.00 | 8,470.00 | 8,470.00 | 284,783 |
| Feb 16, 2024 | 8,880.00 | 8,900.00 | 8,480.00 | 8,540.00 | 8,540.00 | 467,201 |
| Feb 15, 2024 | 9,320.00 | 9,320.00 | 8,830.00 | 8,860.00 | 8,860.00 | 627,753 |
| Feb 14, 2024 | 8,460.00 | 9,200.00 | 8,410.00 | 9,120.00 | 9,120.00 | 938,171 |
| Feb 13, 2024 | 8,650.00 | 8,870.00 | 8,620.00 | 8,740.00 | 8,740.00 | 873,256 |
| Feb 8, 2024 | 7,790.00 | 8,730.00 | 7,790.00 | 8,360.00 | 8,360.00 | 1,421,259 |
| Feb 7, 2024 | 8,180.00 | 8,180.00 | 7,750.00 | 7,790.00 | 7,790.00 | 613,834 |
| Feb 6, 2024 | 8,410.00 | 8,900.00 | 8,200.00 | 8,340.00 | 8,340.00 | 1,787,360 |
| Feb 5, 2024 | 7,920.00 | 8,200.00 | 7,810.00 | 8,200.00 | 8,200.00 | 742,906 |
| Feb 2, 2024 | 7,730.00 | 7,950.00 | 7,520.00 | 7,860.00 | 7,860.00 | 607,801 |
| Feb 1, 2024 | 7,800.00 | 7,900.00 | 7,520.00 | 7,610.00 | 7,610.00 | 835,860 |
| Jan 31, 2024 | 8,840.00 | 9,050.00 | 7,740.00 | 7,960.00 | 7,960.00 | 2,101,512 |
| Jan 30, 2024 | 9,330.00 | 9,530.00 | 8,510.00 | 8,550.00 | 8,550.00 | 2,461,699 |
| Jan 29, 2024 | 9,340.00 | 9,720.00 | 8,990.00 | 9,330.00 | 9,330.00 | 2,703,750 |
| Jan 26, 2024 | 9,270.00 | 11,080.00 | 9,210.00 | 9,460.00 | 9,460.00 | 29,400,011 |
| Jan 25, 2024 | 8,780.00 | 9,230.00 | 8,620.00 | 8,970.00 | 8,970.00 | 4,899,033 |
| Jan 24, 2024 | 9,800.00 | 10,180.00 | 8,810.00 | 8,960.00 | 8,960.00 | 14,575,146 |
| Jan 23, 2024 | 7,500.00 | 8,970.00 | 7,250.00 | 8,970.00 | 8,970.00 | 13,882,493 |
| Jan 22, 2024 | 6,780.00 | 6,910.00 | 6,670.00 | 6,900.00 | 6,900.00 | 736,746 |
| Jan 19, 2024 | 5,950.00 | 6,780.00 | 5,910.00 | 6,780.00 | 6,780.00 | 1,676,594 |
| Jan 18, 2024 | 5,810.00 | 5,970.00 | 5,780.00 | 5,850.00 | 5,850.00 | 94,963 |
| Jan 17, 2024 | 6,100.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,800.00 | 155,390 |
| Jan 16, 2024 | 6,110.00 | 6,240.00 | 5,950.00 | 6,130.00 | 6,130.00 | 173,359 |
| Jan 15, 2024 | 6,210.00 | 6,260.00 | 6,090.00 | 6,100.00 | 6,100.00 | 35,815 |
| Jan 12, 2024 | 6,100.00 | 6,200.00 | 6,050.00 | 6,180.00 | 6,180.00 | 177,811 |
| Jan 11, 2024 | 6,240.00 | 6,430.00 | 6,140.00 | 6,150.00 | 6,150.00 | 286,141 |
| Jan 10, 2024 | 6,100.00 | 6,190.00 | 6,030.00 | 6,190.00 | 6,190.00 | 263,352 |
| Jan 9, 2024 | 6,020.00 | 6,230.00 | 6,010.00 | 6,100.00 | 6,100.00 | 554,561 |
| Jan 8, 2024 | 5,900.00 | 5,960.00 | 5,800.00 | 5,910.00 | 5,910.00 | 102,186 |
| Jan 5, 2024 | 5,900.00 | 5,950.00 | 5,800.00 | 5,880.00 | 5,880.00 | 111,370 |
| Jan 4, 2024 | 5,980.00 | 6,020.00 | 5,870.00 | 5,910.00 | 5,910.00 | 106,418 |
| Jan 3, 2024 | 6,050.00 | 6,100.00 | 5,880.00 | 6,080.00 | 6,080.00 | 142,733 |
| Jan 2, 2024 | 6,060.00 | 6,130.00 | 5,910.00 | 6,090.00 | 6,090.00 | 100,364 |
| Dec 28, 2023 | 6,150.00 | 6,190.00 | 5,980.00 | 6,080.00 | 6,080.00 | 133,537 |
| Dec 27, 2023 | 200.00 Dividend | |||||
| Dec 27, 2023 | 5,720.00 | 6,200.00 | 5,570.00 | 6,200.00 | 6,200.00 | 419,220 |
| Dec 26, 2023 | 5,940.00 | 5,940.00 | 5,630.00 | 5,770.00 | 5,570.00 | 137,758 |
| Dec 22, 2023 | 5,910.00 | 6,570.00 | 5,800.00 | 5,870.00 | 5,666.53 | 1,200,512 |
| Dec 21, 2023 | 5,910.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,676.19 | 186,965 |
| Dec 20, 2023 | 5,810.00 | 6,150.00 | 5,810.00 | 6,060.00 | 5,849.95 | 283,746 |
| Dec 19, 2023 | 5,820.00 | 5,960.00 | 5,710.00 | 5,850.00 | 5,647.23 | 334,312 |
| Dec 18, 2023 | 5,180.00 | 6,090.00 | 5,160.00 | 5,880.00 | 5,676.19 | 1,291,417 |
| Dec 15, 2023 | 5,320.00 | 5,350.00 | 5,140.00 | 5,140.00 | 4,961.84 | 113,416 |
| Dec 14, 2023 | 5,300.00 | 5,410.00 | 5,190.00 | 5,290.00 | 5,106.64 | 186,639 |
| Dec 13, 2023 | 5,160.00 | 5,290.00 | 5,100.00 | 5,270.00 | 5,087.33 | 211,833 |
| Dec 12, 2023 | 4,990.00 | 5,210.00 | 4,925.00 | 5,160.00 | 4,981.14 | 198,540 |
| Dec 11, 2023 | 5,000.00 | 5,030.00 | 4,935.00 | 4,965.00 | 4,792.90 | 70,840 |
| Dec 8, 2023 | 5,030.00 | 5,110.00 | 4,970.00 | 5,000.00 | 4,826.69 | 131,360 |
| Dec 7, 2023 | 4,770.00 | 5,020.00 | 4,750.00 | 4,985.00 | 4,812.21 | 159,075 |
| Dec 6, 2023 | 4,825.00 | 4,870.00 | 4,755.00 | 4,845.00 | 4,677.06 | 180,018 |
| Dec 5, 2023 | 4,900.00 | 4,955.00 | 4,835.00 | 4,860.00 | 4,691.54 | 172,991 |
| Dec 4, 2023 | 5,170.00 | 5,200.00 | 4,915.00 | 4,960.00 | 4,788.08 | 237,585 |
| Dec 1, 2023 | 5,300.00 | 5,320.00 | 5,140.00 | 5,150.00 | 4,971.49 | 113,646 |
| Nov 30, 2023 | 5,320.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,125.94 | 53,321 |
| Nov 29, 2023 | 5,300.00 | 5,370.00 | 5,180.00 | 5,310.00 | 5,125.94 | 207,128 |
| Nov 28, 2023 | 5,380.00 | 5,490.00 | 5,240.00 | 5,290.00 | 5,106.64 | 110,601 |
| Nov 27, 2023 | 5,300.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,125.94 | 99,685 |
| Nov 24, 2023 | 5,430.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,116.29 | 100,106 |
| Nov 23, 2023 | 5,550.00 | 5,580.00 | 5,360.00 | 5,380.00 | 5,193.52 | 131,578 |
| Nov 22, 2023 | 5,550.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,347.97 | 80,974 |
| Nov 21, 2023 | 5,640.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,396.24 | 82,410 |
| Nov 20, 2023 | 5,590.00 | 5,720.00 | 5,510.00 | 5,610.00 | 5,415.55 | 115,045 |
| Nov 17, 2023 | 5,570.00 | 5,740.00 | 5,470.00 | 5,600.00 | 5,405.89 | 281,354 |
| Nov 16, 2023 | 5,520.00 | 5,640.00 | 5,420.00 | 5,550.00 | 5,357.63 | 105,349 |
| Nov 15, 2023 | 5,500.00 | 5,570.00 | 5,430.00 | 5,520.00 | 5,328.67 | 159,525 |
| Nov 14, 2023 | 5,230.00 | 5,450.00 | 5,230.00 | 5,350.00 | 5,164.56 | 57,460 |
| Nov 13, 2023 | 5,750.00 | 5,780.00 | 5,230.00 | 5,230.00 | 5,048.72 | 284,747 |
| Nov 10, 2023 | 5,750.00 | 5,830.00 | 5,620.00 | 5,740.00 | 5,541.04 | 131,589 |
| Nov 9, 2023 | 5,730.00 | 5,910.00 | 5,640.00 | 5,790.00 | 5,589.31 | 250,519 |
| Nov 8, 2023 | 5,800.00 | 5,870.00 | 5,640.00 | 5,680.00 | 5,483.12 | 202,577 |
| Nov 7, 2023 | 5,690.00 | 5,790.00 | 5,580.00 | 5,730.00 | 5,531.39 | 179,668 |
| Nov 6, 2023 | 5,720.00 | 5,830.00 | 5,660.00 | 5,710.00 | 5,512.08 | 370,018 |
| Nov 3, 2023 | 5,710.00 | 5,750.00 | 5,450.00 | 5,720.00 | 5,521.73 | 435,859 |
| Nov 2, 2023 | 5,140.00 | 5,970.00 | 5,130.00 | 5,690.00 | 5,492.77 | 1,418,842 |
| Nov 1, 2023 | 5,110.00 | 5,220.00 | 5,020.00 | 5,040.00 | 4,865.30 | 196,587 |
| Oct 31, 2023 | 5,400.00 | 5,440.00 | 5,040.00 | 5,060.00 | 4,884.61 | 260,163 |
| Oct 30, 2023 | 5,130.00 | 5,450.00 | 5,100.00 | 5,350.00 | 5,164.56 | 274,662 |
| Oct 27, 2023 | 5,260.00 | 5,400.00 | 5,030.00 | 5,090.00 | 4,913.57 | 443,459 |
| Oct 26, 2023 | 5,750.00 | 5,920.00 | 5,190.00 | 5,260.00 | 5,077.68 | 823,901 |
| Oct 25, 2023 | 5,880.00 | 6,020.00 | 5,700.00 | 5,940.00 | 5,734.11 | 832,585 |
| Oct 24, 2023 | 6,270.00 | 6,370.00 | 5,450.00 | 5,700.00 | 5,502.43 | 2,252,940 |
| Oct 23, 2023 | 9,200.00 | 9,200.00 | 6,440.00 | 6,440.00 | 6,216.78 | 2,984,612 |
| Oct 20, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 19, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 18, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 17, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 16, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 13, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 12, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 11, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 10, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 6, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 5, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Oct 4, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Sep 27, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Sep 26, 2023 | 0.832852:1 Stock Splits | |||||
| Sep 26, 2023 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 21,326.98 | - |
| Sep 25, 2023 | 21,732.56 | 22,801.18 | 21,432.38 | 22,092.77 | 21,326.98 | 967,070 |
| Sep 22, 2023 | 20,483.84 | 21,552.45 | 20,255.71 | 21,360.34 | 20,619.95 | 379,584 |
| Sep 21, 2023 | 21,000.13 | 21,552.45 | 20,603.91 | 20,916.09 | 20,191.09 | 356,400 |
| Sep 20, 2023 | 20,027.57 | 20,603.91 | 19,643.35 | 20,519.86 | 19,808.60 | 190,877 |
| Sep 19, 2023 | 22,308.89 | 22,368.93 | 18,850.89 | 20,027.57 | 19,333.38 | 961,844 |
| Sep 18, 2023 | 22,368.93 | 22,717.13 | 21,912.66 | 22,320.90 | 21,547.21 | 311,256 |
| Sep 15, 2023 | 20,555.88 | 22,933.25 | 20,447.82 | 22,212.84 | 21,442.89 | 1,181,833 |
| Sep 14, 2023 | 19,811.45 | 20,820.03 | 19,691.38 | 20,627.92 | 19,912.91 | 304,011 |
| Sep 13, 2023 | 20,039.58 | 20,507.85 | 19,343.18 | 19,679.37 | 18,997.24 | 295,578 |
| Sep 12, 2023 | 19,871.48 | 20,171.66 | 19,583.32 | 20,027.57 | 19,333.38 | 195,042 |
| Sep 11, 2023 | 19,871.48 | 20,279.72 | 19,631.34 | 19,871.48 | 19,182.70 | 126,665 |
| Sep 8, 2023 | 20,147.64 | 20,207.68 | 19,715.39 | 19,847.47 | 19,159.51 | 85,072 |
| Sep 7, 2023 | 19,763.42 | 20,579.89 | 19,763.42 | 20,051.59 | 19,356.56 | 262,026 |
| Sep 6, 2023 | 19,259.13 | 20,183.66 | 18,994.98 | 19,919.51 | 19,229.06 | 305,519 |
| Sep 5, 2023 | 19,487.26 | 19,619.34 | 18,898.92 | 19,259.13 | 18,591.57 | 193,548 |
| Sep 4, 2023 | 19,811.45 | 20,183.66 | 18,886.91 | 19,595.32 | 18,916.11 | 316,432 |
| Sep 1, 2023 | 19,703.38 | 20,351.76 | 19,211.10 | 19,931.52 | 19,240.65 | 330,516 |
| Aug 31, 2023 | 19,475.25 | 19,655.36 | 19,247.12 | 19,643.35 | 18,962.47 | 221,799 |
| Aug 30, 2023 | 19,307.16 | 19,559.30 | 19,018.99 | 19,259.13 | 18,591.57 | 249,856 |
| Aug 29, 2023 | 18,430.65 | 19,091.03 | 18,358.61 | 19,018.99 | 18,359.75 | 154,444 |
| Aug 28, 2023 | 19,199.09 | 19,415.22 | 18,250.54 | 18,490.69 | 17,849.76 | 194,457 |
| Aug 25, 2023 | 18,778.85 | 18,994.98 | 18,514.70 | 18,982.97 | 18,324.98 | 158,109 |
| Aug 24, 2023 | 18,094.46 | 18,922.93 | 18,094.46 | 18,874.91 | 18,220.66 | 177,757 |
| Aug 23, 2023 | 17,962.38 | 18,418.64 | 17,854.32 | 18,094.46 | 17,467.26 | 118,260 |
| Aug 22, 2023 | 18,226.53 | 18,382.62 | 17,842.31 | 17,962.38 | 17,339.77 | 97,312 |
| Aug 21, 2023 | 17,926.36 | 18,214.53 | 17,842.31 | 18,034.42 | 17,409.31 | 84,045 |
| Aug 18, 2023 | 17,674.21 | 17,950.37 | 17,458.09 | 17,926.36 | 17,304.99 | 73,421 |
| Aug 17, 2023 | 17,518.12 | 18,118.47 | 17,217.95 | 17,962.38 | 17,339.77 | 124,663 |
| Aug 16, 2023 | 18,034.42 | 18,310.58 | 17,434.07 | 17,602.17 | 16,992.04 | 260,944 |
| Aug 14, 2023 | 18,790.86 | 18,970.96 | 18,142.48 | 18,370.62 | 17,733.85 | 147,204 |
| Aug 11, 2023 | 18,550.72 | 18,850.89 | 18,490.69 | 18,790.86 | 18,139.53 | 79,298 |
| Aug 10, 2023 | 19,031.00 | 19,031.00 | 18,490.69 | 18,694.80 | 18,046.80 | 181,891 |
| Aug 9, 2023 | 18,982.97 | 19,391.21 | 18,670.79 | 19,223.11 | 18,556.79 | 179,212 |
| Aug 8, 2023 | 18,610.75 | 19,391.21 | 18,610.75 | 19,211.10 | 18,545.21 | 322,531 |
| Aug 7, 2023 | 19,319.16 | 19,619.34 | 18,610.75 | 18,610.75 | 17,965.67 | 173,762 |
| Aug 4, 2023 | 18,910.93 | 19,391.21 | 18,658.78 | 19,319.16 | 18,649.52 | 249,017 |
| Aug 3, 2023 | 18,394.63 | 19,163.07 | 18,106.46 | 18,970.96 | 18,313.39 | 271,879 |
| Aug 2, 2023 | 19,259.13 | 19,271.13 | 18,370.62 | 18,490.69 | 17,849.76 | 355,708 |
| Aug 1, 2023 | 19,907.50 | 19,907.50 | 19,031.00 | 19,331.17 | 18,661.11 | 431,974 |
| Jul 31, 2023 | 19,463.25 | 21,372.35 | 19,031.00 | 20,183.66 | 19,484.05 | 1,419,948 |
| Jul 28, 2023 | 18,382.62 | 19,115.04 | 18,370.62 | 19,115.04 | 18,452.48 | 519,198 |
| Jul 27, 2023 | 17,506.12 | 18,610.75 | 17,374.04 | 18,286.57 | 17,652.72 | 331,153 |
| Jul 26, 2023 | 18,298.57 | 18,502.69 | 16,809.71 | 17,410.06 | 16,806.59 | 492,825 |
| Jul 25, 2023 | 18,598.75 | 19,067.02 | 18,190.51 | 18,262.55 | 17,629.54 | 393,808 |
| Jul 24, 2023 | 18,634.77 | 18,730.82 | 18,046.43 | 18,154.49 | 17,525.22 | 331,998 |
| Jul 21, 2023 | 19,043.00 | 19,151.07 | 18,526.71 | 18,622.76 | 17,977.26 | 580,974 |
| Jul 20, 2023 | 18,526.71 | 19,655.36 | 18,166.50 | 19,655.36 | 18,974.06 | 819,234 |
| Jul 19, 2023 | 18,370.62 | 18,922.93 | 18,010.41 | 18,526.71 | 17,884.53 | 620,301 |
| Jul 18, 2023 | 18,274.56 | 18,598.75 | 17,830.30 | 18,190.51 | 17,559.99 | 344,352 |
| Jul 17, 2023 | 18,946.95 | 19,619.34 | 18,298.57 | 18,406.64 | 17,768.63 | 1,164,412 |
| Jul 14, 2023 | 17,626.19 | 18,790.86 | 17,542.14 | 18,406.64 | 17,768.63 | 892,818 |
| Jul 13, 2023 | 17,626.19 | 17,926.36 | 17,326.01 | 17,626.19 | 17,015.22 | 418,352 |
| Jul 12, 2023 | 18,142.48 | 18,382.62 | 17,326.01 | 17,590.16 | 16,980.45 | 761,431 |
| Jul 11, 2023 | 19,006.98 | 19,067.02 | 18,058.44 | 18,286.57 | 17,652.72 | 372,107 |
| Jul 10, 2023 | 18,850.89 | 18,934.94 | 18,598.75 | 18,850.89 | 18,197.48 | 270,810 |
| Jul 7, 2023 | 18,274.56 | 18,754.84 | 18,274.56 | 18,610.75 | 17,965.67 | 418,163 |
| Jul 6, 2023 | 18,142.48 | 18,598.75 | 17,902.34 | 18,442.66 | 17,803.40 | 724,800 |
| Jul 5, 2023 | 19,379.20 | 20,291.72 | 17,962.38 | 18,370.62 | 17,733.85 | 4,926,499 |
| Jul 4, 2023 | 15,140.75 | 18,514.70 | 15,128.74 | 17,422.07 | 16,818.18 | 7,927,262 |
| Jul 3, 2023 | 14,648.46 | 14,888.60 | 14,204.21 | 14,708.50 | 14,198.67 | 299,019 |
| Jun 30, 2023 | 14,120.16 | 14,756.53 | 13,964.07 | 14,564.42 | 14,059.58 | 587,359 |
| Jun 29, 2023 | 13,783.96 | 14,300.26 | 13,651.89 | 13,940.05 | 13,456.86 | 256,180 |
| Jun 28, 2023 | 12,667.32 | 13,807.98 | 12,667.32 | 13,783.96 | 13,306.18 | 474,393 |
| Jun 27, 2023 | 12,499.22 | 12,787.39 | 12,499.22 | 12,655.31 | 12,216.65 | 41,596 |
| Jun 26, 2023 | 12,559.26 | 12,643.31 | 12,403.17 | 12,619.29 | 12,181.88 | 48,562 |
| Jun 23, 2023 | 12,427.18 | 12,763.38 | 12,391.16 | 12,559.26 | 12,123.93 | 57,118 |
| Jun 22, 2023 | 12,295.10 | 12,607.29 | 12,223.06 | 12,331.13 | 11,903.70 | 68,479 |
| Jun 21, 2023 | 12,559.26 | 12,679.33 | 12,307.11 | 12,307.11 | 11,880.52 | 41,037 |
| Jun 20, 2023 | 12,559.26 | 12,583.27 | 12,343.13 | 12,439.19 | 12,008.02 | 59,304 |
| Jun 19, 2023 | 12,607.29 | 12,703.34 | 12,427.18 | 12,535.24 | 12,100.75 | 52,748 |
| Jun 16, 2023 | 12,799.40 | 12,799.40 | 12,379.15 | 12,607.29 | 12,170.29 | 78,323 |
| Jun 15, 2023 | 12,871.44 | 13,159.60 | 12,271.09 | 12,691.33 | 12,251.43 | 134,029 |
| Jun 14, 2023 | 13,183.62 | 13,183.62 | 12,643.31 | 12,847.42 | 12,402.11 | 79,826 |
| Jun 13, 2023 | 13,051.54 | 13,291.68 | 12,967.49 | 13,135.59 | 12,680.28 | 93,525 |
| Jun 12, 2023 | 13,147.60 | 13,327.70 | 12,895.45 | 12,979.50 | 12,529.60 | 52,737 |
| Jun 9, 2023 | 13,123.58 | 13,135.59 | 12,931.47 | 13,123.58 | 12,668.69 | 71,148 |
| Jun 8, 2023 | 12,763.38 | 13,207.63 | 12,607.29 | 13,075.56 | 12,622.33 | 125,372 |
| Jun 7, 2023 | 12,775.38 | 12,943.48 | 12,715.35 | 12,751.37 | 12,309.38 | 46,273 |
| Jun 5, 2023 | 13,027.53 | 13,027.53 | 12,739.36 | 12,799.40 | 12,355.74 | 75,873 |
| Jun 2, 2023 | 13,123.58 | 13,279.67 | 12,907.46 | 13,027.53 | 12,575.97 | 81,170 |
| Jun 1, 2023 | 13,255.66 | 13,327.70 | 12,871.44 | 13,111.58 | 12,657.10 | 146,571 |
| May 31, 2023 | 13,603.86 | 13,603.86 | 13,243.65 | 13,363.72 | 12,900.51 | 143,683 |
| May 30, 2023 | 13,351.71 | 13,783.96 | 13,171.61 | 13,543.83 | 13,074.37 | 385,199 |
| May 26, 2023 | 13,435.76 | 13,531.82 | 13,015.52 | 13,171.61 | 12,715.06 | 400,371 |
| May 25, 2023 | 11,958.91 | 13,447.77 | 11,958.91 | 13,351.71 | 12,888.92 | 842,890 |
| May 24, 2023 | 11,898.88 | 12,066.97 | 11,766.80 | 11,862.85 | 11,451.66 | 61,378 |
| May 23, 2023 | 12,415.17 | 12,415.17 | 11,898.88 | 12,030.95 | 11,613.93 | 117,700 |
| May 22, 2023 | 12,283.10 | 12,607.29 | 12,018.95 | 12,415.17 | 11,984.84 | 143,596 |
| May 19, 2023 | 11,346.56 | 12,199.05 | 11,346.56 | 12,199.05 | 11,776.20 | 222,459 |
| May 18, 2023 | 11,022.37 | 11,418.60 | 11,022.37 | 11,250.50 | 10,860.54 | 60,929 |
| May 17, 2023 | 10,962.33 | 11,010.36 | 10,842.26 | 10,998.36 | 10,617.13 | 41,790 |
| May 16, 2023 | 11,046.38 | 11,250.50 | 10,866.28 | 10,938.32 | 10,559.18 | 61,461 |
| May 15, 2023 | 11,646.73 | 11,694.76 | 11,046.38 | 11,106.42 | 10,721.45 | 104,945 |
| May 12, 2023 | 11,646.73 | 11,802.82 | 11,478.63 | 11,646.73 | 11,243.03 | 48,606 |
| May 11, 2023 | 11,562.68 | 11,790.81 | 11,562.68 | 11,646.73 | 11,243.03 | 30,710 |
| May 10, 2023 | 11,850.85 | 11,910.88 | 11,502.65 | 11,550.67 | 11,150.30 | 82,669 |
| May 9, 2023 | 12,066.97 | 12,078.98 | 11,766.80 | 11,850.85 | 11,440.07 | 72,788 |
| May 8, 2023 | 12,066.97 | 12,175.04 | 12,018.95 | 12,066.97 | 11,648.71 | 38,531 |
| May 4, 2023 | 12,030.95 | 12,090.99 | 11,862.85 | 11,958.91 | 11,544.39 | 48,282 |
| May 3, 2023 | 11,754.79 | 12,283.10 | 11,682.75 | 12,054.97 | 11,637.12 | 110,000 |
| May 2, 2023 | 11,706.76 | 11,934.90 | 11,562.68 | 11,766.80 | 11,358.94 | 126,186 |
| Apr 28, 2023 | 11,802.82 | 11,838.84 | 11,670.74 | 11,706.76 | 11,300.98 | 61,466 |
| Apr 27, 2023 | 11,718.77 | 11,754.79 | 11,550.67 | 11,706.76 | 11,300.98 | 53,245 |
| Apr 26, 2023 | 11,634.72 | 12,006.94 | 11,586.70 | 11,706.76 | 11,300.98 | 97,928 |
| Apr 25, 2023 | 11,802.82 | 11,958.91 | 11,514.65 | 11,742.79 | 11,335.76 | 100,184 |
| Apr 24, 2023 | 11,934.90 | 12,042.96 | 11,754.79 | 11,766.80 | 11,358.94 | 69,473 |