KOSDAQ - Delayed Quote • KRW
Watos Corea Co., Ltd. (079000.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 23, 2024 | 6,070.00 | 6,610.00 | 5,800.00 | 6,610.00 | 6,610.00 | 362,957 |
| Apr 22, 2024 | 5,600.00 | 6,150.00 | 5,400.00 | 5,750.00 | 5,750.00 | 210,980 |
| Apr 19, 2024 | 5,410.00 | 5,600.00 | 5,390.00 | 5,570.00 | 5,570.00 | 52,263 |
| Apr 18, 2024 | 5,150.00 | 5,470.00 | 5,150.00 | 5,470.00 | 5,470.00 | 80,987 |
| Apr 17, 2024 | 4,910.00 | 5,230.00 | 4,910.00 | 5,150.00 | 5,150.00 | 94,661 |
| Apr 16, 2024 | 4,890.00 | 4,955.00 | 4,890.00 | 4,955.00 | 4,955.00 | 23,178 |
| Apr 15, 2024 | 5,000.00 | 5,010.00 | 4,900.00 | 4,950.00 | 4,950.00 | 19,899 |
| Apr 12, 2024 | 4,920.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 36,202 |
| Apr 11, 2024 | 4,990.00 | 5,000.00 | 4,840.00 | 4,915.00 | 4,915.00 | 29,527 |
| Apr 9, 2024 | 4,920.00 | 5,010.00 | 4,905.00 | 5,000.00 | 5,000.00 | 15,874 |
| Apr 8, 2024 | 4,890.00 | 4,950.00 | 4,855.00 | 4,945.00 | 4,945.00 | 12,187 |
| Apr 5, 2024 | 4,875.00 | 4,935.00 | 4,850.00 | 4,890.00 | 4,890.00 | 5,292 |
| Apr 4, 2024 | 4,865.00 | 4,930.00 | 4,860.00 | 4,880.00 | 4,880.00 | 7,282 |
| Apr 3, 2024 | 4,900.00 | 4,910.00 | 4,820.00 | 4,895.00 | 4,895.00 | 13,100 |
| Apr 2, 2024 | 4,995.00 | 4,995.00 | 4,825.00 | 4,870.00 | 4,870.00 | 12,477 |
| Apr 1, 2024 | 4,900.00 | 4,905.00 | 4,815.00 | 4,880.00 | 4,880.00 | 9,705 |
| Mar 29, 2024 | 4,840.00 | 4,940.00 | 4,790.00 | 4,900.00 | 4,900.00 | 28,505 |
| Mar 28, 2024 | 4,845.00 | 4,895.00 | 4,825.00 | 4,845.00 | 4,845.00 | 8,545 |
| Mar 27, 2024 | 4,910.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,860.00 | 8,952 |
| Mar 26, 2024 | 4,880.00 | 4,900.00 | 4,805.00 | 4,900.00 | 4,900.00 | 4,191 |
| Mar 25, 2024 | 4,845.00 | 4,925.00 | 4,830.00 | 4,880.00 | 4,880.00 | 17,351 |
| Mar 22, 2024 | 4,860.00 | 4,860.00 | 4,815.00 | 4,820.00 | 4,820.00 | 8,682 |
| Mar 21, 2024 | 4,950.00 | 4,960.00 | 4,770.00 | 4,860.00 | 4,860.00 | 7,875 |
| Mar 20, 2024 | 4,835.00 | 4,850.00 | 4,780.00 | 4,840.00 | 4,840.00 | 3,930 |
| Mar 19, 2024 | 4,820.00 | 4,870.00 | 4,780.00 | 4,835.00 | 4,835.00 | 12,571 |
| Mar 18, 2024 | 4,855.00 | 4,855.00 | 4,785.00 | 4,820.00 | 4,820.00 | 6,054 |
| Mar 15, 2024 | 4,815.00 | 4,905.00 | 4,765.00 | 4,855.00 | 4,855.00 | 2,478 |
| Mar 14, 2024 | 4,835.00 | 4,850.00 | 4,790.00 | 4,800.00 | 4,800.00 | 3,331 |
| Mar 13, 2024 | 4,855.00 | 4,860.00 | 4,820.00 | 4,835.00 | 4,835.00 | 2,036 |
| Mar 12, 2024 | 4,825.00 | 4,890.00 | 4,775.00 | 4,850.00 | 4,850.00 | 8,677 |
| Mar 11, 2024 | 4,850.00 | 4,870.00 | 4,795.00 | 4,825.00 | 4,825.00 | 5,178 |
| Mar 8, 2024 | 4,775.00 | 4,985.00 | 4,755.00 | 4,850.00 | 4,850.00 | 10,833 |
| Mar 7, 2024 | 4,760.00 | 4,795.00 | 4,730.00 | 4,775.00 | 4,775.00 | 1,460 |
| Mar 6, 2024 | 4,780.00 | 4,800.00 | 4,755.00 | 4,795.00 | 4,795.00 | 2,437 |
| Mar 5, 2024 | 4,780.00 | 4,780.00 | 4,765.00 | 4,780.00 | 4,780.00 | 1,273 |
| Mar 4, 2024 | 4,800.00 | 4,800.00 | 4,750.00 | 4,780.00 | 4,780.00 | 3,255 |
| Feb 29, 2024 | 4,840.00 | 4,840.00 | 4,775.00 | 4,800.00 | 4,800.00 | 15,021 |
| Feb 28, 2024 | 4,810.00 | 4,855.00 | 4,800.00 | 4,840.00 | 4,840.00 | 2,007 |
| Feb 27, 2024 | 4,800.00 | 4,830.00 | 4,700.00 | 4,830.00 | 4,830.00 | 3,347 |
| Feb 26, 2024 | 4,820.00 | 4,835.00 | 4,795.00 | 4,800.00 | 4,800.00 | 323 |
| Feb 23, 2024 | 4,795.00 | 4,830.00 | 4,790.00 | 4,820.00 | 4,820.00 | 5,700 |
| Feb 22, 2024 | 4,855.00 | 4,855.00 | 4,760.00 | 4,795.00 | 4,795.00 | 2,801 |
| Feb 21, 2024 | 4,825.00 | 4,855.00 | 4,785.00 | 4,855.00 | 4,855.00 | 1,019 |
| Feb 20, 2024 | 4,820.00 | 4,870.00 | 4,805.00 | 4,825.00 | 4,825.00 | 3,458 |
| Feb 19, 2024 | 4,770.00 | 4,820.00 | 4,765.00 | 4,805.00 | 4,805.00 | 1,241 |
| Feb 16, 2024 | 4,780.00 | 4,800.00 | 4,725.00 | 4,775.00 | 4,775.00 | 6,988 |
| Feb 15, 2024 | 4,835.00 | 4,840.00 | 4,730.00 | 4,775.00 | 4,775.00 | 13,768 |
| Feb 14, 2024 | 4,805.00 | 4,825.00 | 4,755.00 | 4,805.00 | 4,805.00 | 2,615 |
| Feb 13, 2024 | 4,845.00 | 4,885.00 | 4,795.00 | 4,805.00 | 4,805.00 | 7,163 |
| Feb 8, 2024 | 4,885.00 | 4,910.00 | 4,840.00 | 4,840.00 | 4,840.00 | 2,171 |
| Feb 7, 2024 | 4,855.00 | 4,920.00 | 4,855.00 | 4,865.00 | 4,865.00 | 4,408 |
| Feb 6, 2024 | 4,840.00 | 4,955.00 | 4,815.00 | 4,820.00 | 4,820.00 | 4,577 |
| Feb 5, 2024 | 4,855.00 | 4,990.00 | 4,805.00 | 4,825.00 | 4,825.00 | 5,785 |
| Feb 2, 2024 | 4,895.00 | 5,000.00 | 4,855.00 | 4,855.00 | 4,855.00 | 2,855 |
| Feb 1, 2024 | 4,835.00 | 4,945.00 | 4,785.00 | 4,945.00 | 4,945.00 | 7,457 |
| Jan 31, 2024 | 4,825.00 | 4,995.00 | 4,810.00 | 4,835.00 | 4,835.00 | 3,247 |
| Jan 30, 2024 | 4,920.00 | 4,985.00 | 4,880.00 | 4,915.00 | 4,915.00 | 5,594 |
| Jan 29, 2024 | 4,830.00 | 4,995.00 | 4,830.00 | 4,920.00 | 4,920.00 | 10,338 |
| Jan 26, 2024 | 4,770.00 | 4,935.00 | 4,750.00 | 4,870.00 | 4,870.00 | 8,827 |
| Jan 25, 2024 | 4,745.00 | 4,795.00 | 4,735.00 | 4,790.00 | 4,790.00 | 1,784 |
| Jan 24, 2024 | 4,805.00 | 4,900.00 | 4,745.00 | 4,840.00 | 4,840.00 | 2,320 |
| Jan 23, 2024 | 4,730.00 | 4,810.00 | 4,680.00 | 4,795.00 | 4,795.00 | 4,280 |
| Jan 22, 2024 | 4,850.00 | 4,930.00 | 4,700.00 | 4,730.00 | 4,730.00 | 11,913 |
| Jan 19, 2024 | 4,860.00 | 4,900.00 | 4,830.00 | 4,850.00 | 4,850.00 | 6,798 |
| Jan 17, 2024 | 4,975.00 | 5,030.00 | 4,850.00 | 4,900.00 | 4,900.00 | 17,321 |
| Jan 16, 2024 | 5,040.00 | 5,150.00 | 4,940.00 | 4,975.00 | 4,975.00 | 4,698 |
| Jan 15, 2024 | 4,915.00 | 5,240.00 | 4,915.00 | 5,040.00 | 5,040.00 | 23,845 |
| Jan 12, 2024 | 4,960.00 | 5,010.00 | 4,925.00 | 4,990.00 | 4,990.00 | 3,057 |
| Jan 11, 2024 | 5,030.00 | 5,030.00 | 4,960.00 | 4,960.00 | 4,960.00 | 3,017 |
| Jan 10, 2024 | 4,915.00 | 5,040.00 | 4,915.00 | 5,020.00 | 5,020.00 | 6,047 |
| Jan 9, 2024 | 4,920.00 | 5,050.00 | 4,880.00 | 4,955.00 | 4,955.00 | 3,000 |
| Jan 8, 2024 | 4,965.00 | 4,965.00 | 4,905.00 | 4,920.00 | 4,920.00 | 450 |
| Jan 5, 2024 | 4,935.00 | 4,975.00 | 4,855.00 | 4,965.00 | 4,965.00 | 7,901 |
| Jan 4, 2024 | 4,885.00 | 4,960.00 | 4,880.00 | 4,960.00 | 4,960.00 | 4,419 |
| Jan 3, 2024 | 4,940.00 | 4,990.00 | 4,900.00 | 4,935.00 | 4,935.00 | 6,048 |
| Jan 2, 2024 | 4,880.00 | 5,010.00 | 4,880.00 | 4,940.00 | 4,940.00 | 8,613 |
| Dec 28, 2023 | 4,910.00 | 5,050.00 | 4,860.00 | 4,880.00 | 4,880.00 | 5,572 |
| Dec 27, 2023 | 200.00 Dividend | |||||
| Dec 27, 2023 | 4,955.00 | 4,960.00 | 4,905.00 | 4,910.00 | 4,910.00 | 2,709 |
| Dec 26, 2023 | 4,950.00 | 5,010.00 | 4,905.00 | 5,010.00 | 4,810.00 | 5,831 |
| Dec 22, 2023 | 5,010.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,800.40 | 7,760 |
| Dec 21, 2023 | 4,945.00 | 5,010.00 | 4,890.00 | 5,010.00 | 4,810.00 | 1,539 |
| Dec 20, 2023 | 4,920.00 | 5,000.00 | 4,920.00 | 4,940.00 | 4,742.79 | 786 |
| Dec 19, 2023 | 4,905.00 | 4,955.00 | 4,890.00 | 4,910.00 | 4,713.99 | 1,961 |
| Dec 18, 2023 | 4,920.00 | 4,995.00 | 4,920.00 | 4,980.00 | 4,781.20 | 1,535 |
| Dec 15, 2023 | 4,980.00 | 5,100.00 | 4,930.00 | 4,970.00 | 4,771.60 | 9,378 |
| Dec 14, 2023 | 4,845.00 | 4,970.00 | 4,845.00 | 4,970.00 | 4,771.60 | 5,684 |
| Dec 13, 2023 | 4,885.00 | 5,000.00 | 4,875.00 | 4,885.00 | 4,689.99 | 6,459 |
| Dec 12, 2023 | 4,940.00 | 5,010.00 | 4,885.00 | 4,885.00 | 4,689.99 | 7,561 |
| Dec 11, 2023 | 4,920.00 | 5,040.00 | 4,870.00 | 4,985.00 | 4,786.00 | 3,137 |
| Dec 8, 2023 | 4,920.00 | 4,970.00 | 4,890.00 | 4,970.00 | 4,771.60 | 889 |
| Dec 7, 2023 | 4,970.00 | 4,970.00 | 4,930.00 | 4,970.00 | 4,771.60 | 335 |
| Dec 6, 2023 | 4,885.00 | 4,995.00 | 4,835.00 | 4,970.00 | 4,771.60 | 3,101 |
| Dec 5, 2023 | 4,965.00 | 4,995.00 | 4,870.00 | 4,885.00 | 4,689.99 | 7,255 |
| Dec 4, 2023 | 4,900.00 | 5,050.00 | 4,900.00 | 4,965.00 | 4,766.80 | 7,653 |
| Dec 1, 2023 | 4,950.00 | 4,950.00 | 4,925.00 | 4,950.00 | 4,752.40 | 5,983 |
| Nov 30, 2023 | 5,000.00 | 5,000.00 | 4,930.00 | 4,950.00 | 4,752.40 | 6,987 |
| Nov 29, 2023 | 4,955.00 | 5,070.00 | 4,955.00 | 5,000.00 | 4,800.40 | 4,061 |
| Nov 28, 2023 | 4,925.00 | 5,030.00 | 4,895.00 | 4,955.00 | 4,757.20 | 1,545 |
| Nov 27, 2023 | 4,915.00 | 5,060.00 | 4,915.00 | 4,920.00 | 4,723.59 | 2,262 |
| Nov 24, 2023 | 5,000.00 | 5,050.00 | 4,950.00 | 4,960.00 | 4,762.00 | 2,329 |
| Nov 23, 2023 | 4,935.00 | 5,040.00 | 4,935.00 | 5,000.00 | 4,800.40 | 1,176 |
| Nov 22, 2023 | 4,895.00 | 4,990.00 | 4,890.00 | 4,935.00 | 4,737.99 | 3,238 |
| Nov 21, 2023 | 4,890.00 | 5,130.00 | 4,875.00 | 4,895.00 | 4,699.59 | 4,404 |
| Nov 20, 2023 | 4,930.00 | 4,985.00 | 4,890.00 | 4,890.00 | 4,694.79 | 3,361 |
| Nov 17, 2023 | 4,860.00 | 5,040.00 | 4,860.00 | 4,990.00 | 4,790.80 | 1,005 |
| Nov 16, 2023 | 4,985.00 | 5,030.00 | 4,900.00 | 4,900.00 | 4,704.39 | 4,092 |
| Nov 15, 2023 | 4,915.00 | 5,040.00 | 4,915.00 | 4,990.00 | 4,790.80 | 3,938 |
| Nov 14, 2023 | 4,840.00 | 5,040.00 | 4,840.00 | 4,915.00 | 4,718.79 | 8,203 |
| Nov 13, 2023 | 4,955.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,704.39 | 8,555 |
| Nov 10, 2023 | 4,890.00 | 5,100.00 | 4,890.00 | 5,000.00 | 4,800.40 | 15,766 |
| Nov 9, 2023 | 4,815.00 | 4,955.00 | 4,815.00 | 4,910.00 | 4,713.99 | 10,632 |
| Nov 8, 2023 | 4,820.00 | 4,985.00 | 4,775.00 | 4,815.00 | 4,622.78 | 11,188 |
| Nov 7, 2023 | 4,820.00 | 4,870.00 | 4,820.00 | 4,820.00 | 4,627.58 | 1,555 |
| Nov 6, 2023 | 4,800.00 | 4,850.00 | 4,800.00 | 4,820.00 | 4,627.58 | 3,723 |
| Nov 3, 2023 | 4,780.00 | 4,875.00 | 4,780.00 | 4,800.00 | 4,608.38 | 3,212 |
| Nov 2, 2023 | 4,800.00 | 4,900.00 | 4,750.00 | 4,780.00 | 4,589.18 | 6,621 |
| Nov 1, 2023 | 4,645.00 | 4,875.00 | 4,645.00 | 4,800.00 | 4,608.38 | 11,205 |
| Oct 31, 2023 | 4,680.00 | 4,775.00 | 4,680.00 | 4,690.00 | 4,502.77 | 2,080 |
| Oct 30, 2023 | 4,655.00 | 4,685.00 | 4,615.00 | 4,680.00 | 4,493.17 | 4,189 |
| Oct 27, 2023 | 4,640.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,473.97 | 4,198 |
| Oct 26, 2023 | 4,685.00 | 4,725.00 | 4,675.00 | 4,675.00 | 4,488.37 | 6,966 |
| Oct 25, 2023 | 4,680.00 | 4,750.00 | 4,680.00 | 4,730.00 | 4,541.18 | 3,021 |
| Oct 24, 2023 | 4,685.00 | 4,705.00 | 4,650.00 | 4,660.00 | 4,473.97 | 3,365 |
| Oct 23, 2023 | 4,680.00 | 4,715.00 | 4,625.00 | 4,705.00 | 4,517.18 | 4,259 |
| Oct 20, 2023 | 4,760.00 | 4,760.00 | 4,700.00 | 4,745.00 | 4,555.58 | 4,981 |
| Oct 19, 2023 | 4,820.00 | 4,865.00 | 4,785.00 | 4,795.00 | 4,603.58 | 2,949 |
| Oct 18, 2023 | 4,865.00 | 4,915.00 | 4,810.00 | 4,875.00 | 4,680.39 | 8,345 |
| Oct 17, 2023 | 4,805.00 | 4,825.00 | 4,760.00 | 4,820.00 | 4,627.58 | 7,536 |
| Oct 16, 2023 | 4,890.00 | 4,895.00 | 4,805.00 | 4,805.00 | 4,613.18 | 5,158 |
| Oct 13, 2023 | 4,825.00 | 4,905.00 | 4,825.00 | 4,865.00 | 4,670.79 | 5,956 |
| Oct 12, 2023 | 4,860.00 | 4,910.00 | 4,860.00 | 4,860.00 | 4,665.99 | 2,300 |
| Oct 11, 2023 | 4,925.00 | 4,925.00 | 4,910.00 | 4,910.00 | 4,713.99 | 4,744 |
| Oct 10, 2023 | 5,010.00 | 5,020.00 | 4,885.00 | 4,925.00 | 4,728.39 | 8,227 |
| Oct 6, 2023 | 4,860.00 | 4,925.00 | 4,810.00 | 4,925.00 | 4,728.39 | 5,581 |
| Oct 5, 2023 | 4,840.00 | 4,940.00 | 4,840.00 | 4,860.00 | 4,665.99 | 4,731 |
| Oct 4, 2023 | 4,915.00 | 4,950.00 | 4,860.00 | 4,860.00 | 4,665.99 | 12,346 |
| Sep 27, 2023 | 4,925.00 | 4,955.00 | 4,855.00 | 4,885.00 | 4,689.99 | 7,533 |
| Sep 26, 2023 | 4,950.00 | 4,995.00 | 4,885.00 | 4,885.00 | 4,689.99 | 18,085 |
| Sep 25, 2023 | 4,985.00 | 5,020.00 | 4,950.00 | 4,950.00 | 4,752.40 | 7,474 |
| Sep 22, 2023 | 4,990.00 | 5,010.00 | 4,945.00 | 4,985.00 | 4,786.00 | 3,938 |
| Sep 21, 2023 | 5,040.00 | 5,040.00 | 4,970.00 | 4,990.00 | 4,790.80 | 4,419 |
| Sep 20, 2023 | 5,000.00 | 5,020.00 | 4,965.00 | 4,990.00 | 4,790.80 | 7,623 |
| Sep 19, 2023 | 5,030.00 | 5,040.00 | 5,000.00 | 5,000.00 | 4,800.40 | 2,267 |
| Sep 18, 2023 | 5,030.00 | 5,040.00 | 5,010.00 | 5,040.00 | 4,838.80 | 2,550 |
| Sep 15, 2023 | 5,010.00 | 5,060.00 | 4,975.00 | 5,030.00 | 4,829.20 | 7,223 |
| Sep 14, 2023 | 4,945.00 | 5,010.00 | 4,945.00 | 5,010.00 | 4,810.00 | 14,565 |
| Sep 13, 2023 | 4,970.00 | 5,010.00 | 4,945.00 | 4,995.00 | 4,795.60 | 11,327 |
| Sep 12, 2023 | 4,975.00 | 5,080.00 | 4,970.00 | 5,010.00 | 4,810.00 | 6,165 |
| Sep 11, 2023 | 5,000.00 | 5,060.00 | 4,960.00 | 5,030.00 | 4,829.20 | 7,921 |
| Sep 8, 2023 | 5,010.00 | 5,040.00 | 4,955.00 | 5,000.00 | 4,800.40 | 11,012 |
| Sep 7, 2023 | 5,010.00 | 5,070.00 | 4,910.00 | 5,040.00 | 4,838.80 | 28,072 |
| Sep 6, 2023 | 5,030.00 | 5,080.00 | 5,000.00 | 5,060.00 | 4,858.00 | 5,533 |
| Sep 5, 2023 | 5,010.00 | 5,090.00 | 5,000.00 | 5,090.00 | 4,886.81 | 8,063 |
| Sep 4, 2023 | 5,050.00 | 5,100.00 | 5,000.00 | 5,010.00 | 4,810.00 | 3,043 |
| Sep 1, 2023 | 5,020.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,848.40 | 5,516 |
| Aug 31, 2023 | 5,080.00 | 5,090.00 | 5,040.00 | 5,050.00 | 4,848.40 | 3,799 |
| Aug 30, 2023 | 5,070.00 | 5,080.00 | 5,050.00 | 5,080.00 | 4,877.21 | 5,756 |
| Aug 29, 2023 | 5,070.00 | 5,120.00 | 5,030.00 | 5,080.00 | 4,877.21 | 5,044 |
| Aug 28, 2023 | 5,000.00 | 5,070.00 | 4,980.00 | 5,070.00 | 4,867.60 | 5,643 |
| Aug 25, 2023 | 5,060.00 | 5,070.00 | 5,010.00 | 5,010.00 | 4,810.00 | 5,596 |
| Aug 24, 2023 | 5,120.00 | 5,140.00 | 4,980.00 | 5,070.00 | 4,867.60 | 18,813 |
| Aug 23, 2023 | 5,100.00 | 5,190.00 | 5,100.00 | 5,120.00 | 4,915.61 | 2,372 |
| Aug 22, 2023 | 5,120.00 | 5,190.00 | 5,070.00 | 5,100.00 | 4,896.41 | 3,956 |
| Aug 21, 2023 | 5,080.00 | 5,220.00 | 5,050.00 | 5,100.00 | 4,896.41 | 4,277 |
| Aug 18, 2023 | 5,070.00 | 5,300.00 | 5,000.00 | 5,070.00 | 4,867.60 | 9,625 |
| Aug 17, 2023 | 5,280.00 | 5,280.00 | 5,040.00 | 5,070.00 | 4,867.60 | 7,447 |
| Aug 16, 2023 | 5,030.00 | 5,300.00 | 5,010.00 | 5,300.00 | 5,088.42 | 8,181 |
| Aug 14, 2023 | 5,320.00 | 5,320.00 | 5,130.00 | 5,180.00 | 4,973.21 | 4,521 |
| Aug 11, 2023 | 5,180.00 | 5,260.00 | 5,170.00 | 5,180.00 | 4,973.21 | 2,792 |
| Aug 10, 2023 | 5,150.00 | 5,220.00 | 5,150.00 | 5,180.00 | 4,973.21 | 2,286 |
| Aug 9, 2023 | 5,060.00 | 5,260.00 | 5,010.00 | 5,110.00 | 4,906.01 | 6,563 |
| Aug 8, 2023 | 5,130.00 | 5,200.00 | 5,000.00 | 5,060.00 | 4,858.00 | 7,157 |
| Aug 7, 2023 | 5,250.00 | 5,250.00 | 5,140.00 | 5,200.00 | 4,992.42 | 4,071 |
| Aug 4, 2023 | 5,290.00 | 5,290.00 | 5,140.00 | 5,230.00 | 5,021.22 | 2,440 |
| Aug 3, 2023 | 5,180.00 | 5,290.00 | 5,130.00 | 5,290.00 | 5,078.82 | 3,045 |
| Jul 28, 2023 | 4,960.00 | 5,180.00 | 4,960.00 | 5,060.00 | 4,858.00 | 3,854 |
| Jul 26, 2023 | 5,080.00 | 5,120.00 | 4,975.00 | 4,975.00 | 4,776.40 | 16,708 |
| Jul 25, 2023 | 5,370.00 | 5,370.00 | 5,030.00 | 5,120.00 | 4,915.61 | 39,761 |
| Jul 24, 2023 | 5,460.00 | 5,460.00 | 5,290.00 | 5,370.00 | 5,155.63 | 24,545 |
| Jul 21, 2023 | 5,590.00 | 5,590.00 | 5,420.00 | 5,460.00 | 5,242.04 | 9,833 |
| Jul 20, 2023 | 5,420.00 | 5,590.00 | 5,420.00 | 5,590.00 | 5,366.85 | 3,200 |
| Jul 19, 2023 | 5,540.00 | 5,550.00 | 5,420.00 | 5,460.00 | 5,242.04 | 7,300 |
| Jul 17, 2023 | 5,490.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,328.44 | 3,446 |
| Jul 14, 2023 | 5,480.00 | 5,540.00 | 5,450.00 | 5,490.00 | 5,270.84 | 12,532 |
| Jul 10, 2023 | 5,410.00 | 5,500.00 | 5,410.00 | 5,490.00 | 5,270.84 | 9,110 |
| Jul 7, 2023 | 5,480.00 | 5,500.00 | 5,450.00 | 5,470.00 | 5,251.64 | 6,283 |
| Jun 30, 2023 | 5,430.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,299.64 | 15,243 |
| Jun 29, 2023 | 5,450.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,213.23 | 14,213 |
| Jun 28, 2023 | 5,460.00 | 5,510.00 | 5,450.00 | 5,460.00 | 5,242.04 | 7,825 |
| Jun 27, 2023 | 5,530.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,280.44 | 8,990 |
| Jun 26, 2023 | 5,450.00 | 5,500.00 | 5,450.00 | 5,480.00 | 5,261.24 | 9,324 |
| Jun 23, 2023 | 5,490.00 | 5,530.00 | 5,430.00 | 5,480.00 | 5,261.24 | 20,923 |
| Jun 22, 2023 | 5,410.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,270.84 | 11,834 |
| Jun 21, 2023 | 5,470.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,242.04 | 16,041 |
| Jun 20, 2023 | 5,480.00 | 5,530.00 | 5,470.00 | 5,470.00 | 5,251.64 | 11,233 |
| Jun 19, 2023 | 5,450.00 | 5,560.00 | 5,440.00 | 5,530.00 | 5,309.24 | 10,088 |
| Jun 16, 2023 | 5,460.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,280.44 | 10,133 |
| Jun 15, 2023 | 5,380.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,222.83 | 18,905 |
| Jun 14, 2023 | 5,490.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,213.23 | 32,084 |
| Jun 13, 2023 | 5,440.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,270.84 | 6,017 |
| Jun 12, 2023 | 5,530.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,242.04 | 7,158 |
| Jun 9, 2023 | 5,490.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,309.24 | 18,679 |
| Jun 8, 2023 | 5,450.00 | 5,840.00 | 5,310.00 | 5,510.00 | 5,290.04 | 72,568 |
| Jun 7, 2023 | 5,520.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,261.24 | 11,160 |
| Jun 5, 2023 | 5,460.00 | 5,530.00 | 5,440.00 | 5,520.00 | 5,299.64 | 5,025 |
| Jun 2, 2023 | 5,510.00 | 5,510.00 | 5,450.00 | 5,460.00 | 5,242.04 | 4,356 |
| Jun 1, 2023 | 5,420.00 | 5,540.00 | 5,420.00 | 5,510.00 | 5,290.04 | 5,687 |
| May 31, 2023 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,194.03 | 9,525 |
| May 30, 2023 | 5,410.00 | 5,560.00 | 5,370.00 | 5,500.00 | 5,280.44 | 12,964 |
| May 26, 2023 | 5,470.00 | 5,470.00 | 5,390.00 | 5,400.00 | 5,184.43 | 7,455 |
| May 25, 2023 | 5,510.00 | 5,560.00 | 5,450.00 | 5,470.00 | 5,251.64 | 5,765 |
| May 24, 2023 | 5,570.00 | 5,570.00 | 5,490.00 | 5,560.00 | 5,338.04 | 10,843 |
| May 23, 2023 | 5,500.00 | 5,570.00 | 5,420.00 | 5,570.00 | 5,347.64 | 22,043 |
| May 22, 2023 | 5,520.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,280.44 | 10,568 |
| May 19, 2023 | 5,520.00 | 5,590.00 | 5,490.00 | 5,520.00 | 5,299.64 | 10,802 |
| May 17, 2023 | 5,420.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,213.23 | 9,211 |
| May 16, 2023 | 5,400.00 | 5,440.00 | 5,290.00 | 5,420.00 | 5,203.63 | 43,887 |
| May 15, 2023 | 5,470.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,203.63 | 6,736 |
| May 12, 2023 | 5,340.00 | 5,530.00 | 5,340.00 | 5,520.00 | 5,299.64 | 39,306 |
| May 11, 2023 | 5,360.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,174.83 | 6,666 |
| May 10, 2023 | 5,430.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,194.03 | 6,384 |
| May 9, 2023 | 5,380.00 | 5,450.00 | 5,380.00 | 5,430.00 | 5,213.23 | 12,086 |
| May 8, 2023 | 5,400.00 | 5,450.00 | 5,340.00 | 5,380.00 | 5,165.23 | 20,197 |
| May 4, 2023 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,184.43 | 5,089 |
| May 3, 2023 | 5,400.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,261.24 | 20,413 |
| May 2, 2023 | 5,430.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,184.43 | 8,801 |
| Apr 28, 2023 | 5,450.00 | 5,450.00 | 5,220.00 | 5,430.00 | 5,213.23 | 9,634 |
| Apr 27, 2023 | 5,390.00 | 5,470.00 | 5,350.00 | 5,450.00 | 5,232.44 | 16,379 |
| Apr 26, 2023 | 5,370.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,184.43 | 12,596 |
| Apr 25, 2023 | 5,330.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,184.43 | 15,025 |
| Apr 24, 2023 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,184.43 | 12,532 |