KOSDAQ - Delayed Quote • KRW
BHI Co., Ltd. (083650.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 | 8,460.00 | 8,490.00 | 8,260.00 | 8,370.00 | 8,370.00 | 234,453 |
| Apr 22, 2024 | 8,150.00 | 8,500.00 | 8,150.00 | 8,390.00 | 8,390.00 | 432,951 |
| Apr 19, 2024 | 8,120.00 | 8,230.00 | 7,800.00 | 8,040.00 | 8,040.00 | 307,379 |
| Apr 18, 2024 | 7,760.00 | 8,300.00 | 7,670.00 | 8,220.00 | 8,220.00 | 482,396 |
| Apr 17, 2024 | 7,820.00 | 8,000.00 | 7,660.00 | 7,810.00 | 7,810.00 | 307,368 |
| Apr 16, 2024 | 8,180.00 | 8,180.00 | 7,750.00 | 7,820.00 | 7,820.00 | 437,404 |
| Apr 15, 2024 | 8,230.00 | 8,460.00 | 8,050.00 | 8,190.00 | 8,190.00 | 530,876 |
| Apr 12, 2024 | 8,000.00 | 8,290.00 | 7,860.00 | 8,190.00 | 8,190.00 | 388,142 |
| Apr 11, 2024 | 8,110.00 | 8,210.00 | 7,810.00 | 8,050.00 | 8,050.00 | 772,936 |
| Apr 9, 2024 | 8,500.00 | 8,710.00 | 8,130.00 | 8,480.00 | 8,480.00 | 835,870 |
| Apr 8, 2024 | 9,300.00 | 9,300.00 | 8,430.00 | 8,430.00 | 8,430.00 | 927,067 |
| Apr 5, 2024 | 8,980.00 | 9,410.00 | 8,840.00 | 9,170.00 | 9,170.00 | 970,317 |
| Apr 4, 2024 | 9,100.00 | 9,270.00 | 8,800.00 | 9,070.00 | 9,070.00 | 652,310 |
| Apr 3, 2024 | 8,670.00 | 8,990.00 | 8,520.00 | 8,910.00 | 8,910.00 | 511,646 |
| Apr 2, 2024 | 9,110.00 | 9,120.00 | 8,630.00 | 8,660.00 | 8,660.00 | 556,541 |
| Apr 1, 2024 | 9,100.00 | 9,250.00 | 8,850.00 | 9,100.00 | 9,100.00 | 498,565 |
| Mar 29, 2024 | 8,960.00 | 9,190.00 | 8,820.00 | 9,000.00 | 9,000.00 | 488,283 |
| Mar 28, 2024 | 9,140.00 | 9,380.00 | 8,980.00 | 9,040.00 | 9,040.00 | 1,118,364 |
| Mar 27, 2024 | 8,680.00 | 8,940.00 | 8,630.00 | 8,880.00 | 8,880.00 | 497,972 |
| Mar 26, 2024 | 8,880.00 | 9,000.00 | 8,490.00 | 8,720.00 | 8,720.00 | 1,056,819 |
| Mar 25, 2024 | 9,430.00 | 9,430.00 | 8,870.00 | 8,970.00 | 8,970.00 | 809,931 |
| Mar 22, 2024 | 9,390.00 | 9,550.00 | 9,300.00 | 9,370.00 | 9,370.00 | 447,911 |
| Mar 21, 2024 | 9,420.00 | 9,580.00 | 9,310.00 | 9,390.00 | 9,390.00 | 499,594 |
| Mar 20, 2024 | 9,530.00 | 9,600.00 | 9,250.00 | 9,410.00 | 9,410.00 | 865,703 |
| Mar 19, 2024 | 10,850.00 | 10,850.00 | 9,420.00 | 9,720.00 | 9,720.00 | 2,590,841 |
| Mar 18, 2024 | 10,330.00 | 10,810.00 | 10,060.00 | 10,260.00 | 10,260.00 | 3,601,459 |
| Mar 15, 2024 | 10,420.00 | 10,680.00 | 9,970.00 | 10,330.00 | 10,330.00 | 756,628 |
| Mar 14, 2024 | 10,180.00 | 10,940.00 | 10,000.00 | 10,440.00 | 10,440.00 | 2,435,290 |
| Mar 13, 2024 | 9,380.00 | 10,150.00 | 9,220.00 | 9,810.00 | 9,810.00 | 1,749,917 |
| Mar 12, 2024 | 9,270.00 | 9,530.00 | 9,060.00 | 9,380.00 | 9,380.00 | 968,349 |
| Mar 11, 2024 | 8,560.00 | 9,840.00 | 8,520.00 | 9,240.00 | 9,240.00 | 3,180,272 |
| Mar 8, 2024 | 8,450.00 | 8,590.00 | 8,300.00 | 8,440.00 | 8,440.00 | 201,606 |
| Mar 7, 2024 | 8,700.00 | 8,910.00 | 8,500.00 | 8,510.00 | 8,510.00 | 278,915 |
| Mar 6, 2024 | 8,570.00 | 8,700.00 | 8,370.00 | 8,660.00 | 8,660.00 | 258,853 |
| Mar 5, 2024 | 8,250.00 | 8,790.00 | 8,240.00 | 8,590.00 | 8,590.00 | 688,119 |
| Mar 4, 2024 | 8,350.00 | 8,410.00 | 8,050.00 | 8,280.00 | 8,280.00 | 188,598 |
| Feb 29, 2024 | 8,220.00 | 8,390.00 | 8,210.00 | 8,310.00 | 8,310.00 | 98,472 |
| Feb 28, 2024 | 8,320.00 | 8,480.00 | 8,240.00 | 8,300.00 | 8,300.00 | 162,658 |
| Feb 27, 2024 | 8,660.00 | 8,750.00 | 8,260.00 | 8,350.00 | 8,350.00 | 182,837 |
| Feb 26, 2024 | 8,720.00 | 8,840.00 | 8,480.00 | 8,660.00 | 8,660.00 | 265,794 |
| Feb 23, 2024 | 8,680.00 | 9,190.00 | 8,610.00 | 8,650.00 | 8,650.00 | 935,690 |
| Feb 22, 2024 | 8,230.00 | 8,690.00 | 8,060.00 | 8,560.00 | 8,560.00 | 673,160 |
| Feb 21, 2024 | 7,970.00 | 8,370.00 | 7,910.00 | 8,230.00 | 8,230.00 | 285,630 |
| Feb 20, 2024 | 8,050.00 | 8,150.00 | 7,920.00 | 7,960.00 | 7,960.00 | 96,340 |
| Feb 19, 2024 | 7,910.00 | 8,180.00 | 7,810.00 | 8,110.00 | 8,110.00 | 202,598 |
| Feb 16, 2024 | 7,890.00 | 7,900.00 | 7,780.00 | 7,830.00 | 7,830.00 | 91,773 |
| Feb 15, 2024 | 7,820.00 | 7,920.00 | 7,700.00 | 7,830.00 | 7,830.00 | 187,675 |
| Feb 14, 2024 | 7,840.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,810.00 | 133,907 |
| Feb 13, 2024 | 7,990.00 | 8,040.00 | 7,790.00 | 7,910.00 | 7,910.00 | 201,590 |
| Feb 8, 2024 | 8,050.00 | 8,250.00 | 7,930.00 | 8,050.00 | 8,050.00 | 192,285 |
| Feb 7, 2024 | 8,260.00 | 8,530.00 | 8,150.00 | 8,240.00 | 8,240.00 | 273,053 |
| Feb 6, 2024 | 8,180.00 | 8,320.00 | 7,920.00 | 8,230.00 | 8,230.00 | 161,481 |
| Feb 5, 2024 | 8,180.00 | 8,370.00 | 8,000.00 | 8,180.00 | 8,180.00 | 127,615 |
| Feb 2, 2024 | 8,400.00 | 8,400.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1,190,625 |
| Feb 1, 2024 | 7,700.00 | 8,300.00 | 7,500.00 | 8,260.00 | 8,260.00 | 303,979 |
| Jan 31, 2024 | 7,790.00 | 7,850.00 | 7,570.00 | 7,700.00 | 7,700.00 | 107,600 |
| Jan 30, 2024 | 8,120.00 | 8,180.00 | 7,790.00 | 7,790.00 | 7,790.00 | 184,898 |
| Jan 29, 2024 | 8,220.00 | 8,420.00 | 7,980.00 | 8,120.00 | 8,120.00 | 187,805 |
| Jan 26, 2024 | 8,440.00 | 8,500.00 | 8,240.00 | 8,260.00 | 8,260.00 | 145,474 |
| Jan 25, 2024 | 8,480.00 | 8,530.00 | 8,150.00 | 8,440.00 | 8,440.00 | 191,623 |
| Jan 24, 2024 | 8,660.00 | 8,660.00 | 8,430.00 | 8,560.00 | 8,560.00 | 162,628 |
| Jan 23, 2024 | 8,620.00 | 8,750.00 | 8,400.00 | 8,620.00 | 8,620.00 | 230,707 |
| Jan 22, 2024 | 8,450.00 | 8,830.00 | 8,250.00 | 8,620.00 | 8,620.00 | 521,556 |
| Jan 19, 2024 | 8,250.00 | 8,540.00 | 8,210.00 | 8,430.00 | 8,430.00 | 381,012 |
| Jan 18, 2024 | 8,100.00 | 8,440.00 | 8,080.00 | 8,180.00 | 8,180.00 | 376,903 |
| Jan 17, 2024 | 8,450.00 | 8,450.00 | 7,920.00 | 7,980.00 | 7,980.00 | 344,981 |
| Jan 16, 2024 | 8,350.00 | 8,540.00 | 8,170.00 | 8,420.00 | 8,420.00 | 465,739 |
| Jan 15, 2024 | 8,000.00 | 8,360.00 | 7,850.00 | 8,340.00 | 8,340.00 | 514,810 |
| Jan 12, 2024 | 8,000.00 | 8,000.00 | 7,800.00 | 7,920.00 | 7,920.00 | 102,477 |
| Jan 11, 2024 | 7,920.00 | 8,080.00 | 7,890.00 | 7,990.00 | 7,990.00 | 141,765 |
| Jan 10, 2024 | 7,970.00 | 7,970.00 | 7,740.00 | 7,890.00 | 7,890.00 | 132,156 |
| Jan 9, 2024 | 7,950.00 | 7,990.00 | 7,880.00 | 7,970.00 | 7,970.00 | 104,166 |
| Jan 8, 2024 | 7,730.00 | 8,090.00 | 7,730.00 | 7,930.00 | 7,930.00 | 213,046 |
| Jan 5, 2024 | 7,570.00 | 7,800.00 | 7,520.00 | 7,800.00 | 7,800.00 | 162,461 |
| Jan 4, 2024 | 7,550.00 | 7,750.00 | 7,510.00 | 7,570.00 | 7,570.00 | 149,279 |
| Jan 3, 2024 | 7,830.00 | 7,830.00 | 7,560.00 | 7,650.00 | 7,650.00 | 230,534 |
| Jan 2, 2024 | 8,050.00 | 8,050.00 | 7,810.00 | 7,910.00 | 7,910.00 | 215,088 |
| Dec 28, 2023 | 7,920.00 | 8,200.00 | 7,830.00 | 8,100.00 | 8,100.00 | 213,749 |
| Dec 27, 2023 | 7,840.00 | 7,990.00 | 7,700.00 | 7,920.00 | 7,920.00 | 184,708 |
| Dec 26, 2023 | 8,050.00 | 8,060.00 | 7,680.00 | 7,840.00 | 7,840.00 | 184,955 |
| Dec 22, 2023 | 7,730.00 | 7,960.00 | 7,730.00 | 7,840.00 | 7,840.00 | 236,337 |
| Dec 21, 2023 | 7,910.00 | 7,990.00 | 7,560.00 | 7,710.00 | 7,710.00 | 297,889 |
| Dec 20, 2023 | 7,800.00 | 8,070.00 | 7,720.00 | 7,900.00 | 7,900.00 | 346,081 |
| Dec 19, 2023 | 7,570.00 | 7,750.00 | 7,490.00 | 7,720.00 | 7,720.00 | 170,184 |
| Dec 18, 2023 | 7,490.00 | 7,680.00 | 7,350.00 | 7,600.00 | 7,600.00 | 225,806 |
| Dec 15, 2023 | 7,460.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,440.00 | 168,889 |
| Dec 14, 2023 | 7,360.00 | 7,480.00 | 7,300.00 | 7,450.00 | 7,450.00 | 222,088 |
| Dec 13, 2023 | 7,490.00 | 7,510.00 | 7,260.00 | 7,300.00 | 7,300.00 | 181,169 |
| Dec 12, 2023 | 7,400.00 | 7,520.00 | 7,210.00 | 7,420.00 | 7,420.00 | 256,235 |
| Dec 11, 2023 | 7,200.00 | 7,370.00 | 7,080.00 | 7,280.00 | 7,280.00 | 165,404 |
| Dec 8, 2023 | 7,320.00 | 7,330.00 | 7,100.00 | 7,120.00 | 7,120.00 | 166,736 |
| Dec 7, 2023 | 6,960.00 | 7,450.00 | 6,960.00 | 7,350.00 | 7,350.00 | 261,201 |
| Dec 6, 2023 | 7,150.00 | 7,160.00 | 6,860.00 | 7,040.00 | 7,040.00 | 217,278 |
| Dec 5, 2023 | 7,050.00 | 7,050.00 | 6,910.00 | 6,930.00 | 6,930.00 | 143,361 |
| Dec 4, 2023 | 7,050.00 | 7,230.00 | 6,970.00 | 7,050.00 | 7,050.00 | 212,315 |
| Dec 1, 2023 | 6,970.00 | 7,050.00 | 6,930.00 | 6,940.00 | 6,940.00 | 80,524 |
| Nov 30, 2023 | 7,020.00 | 7,020.00 | 6,920.00 | 6,970.00 | 6,970.00 | 67,243 |
| Nov 29, 2023 | 7,090.00 | 7,130.00 | 6,910.00 | 6,920.00 | 6,920.00 | 130,896 |
| Nov 28, 2023 | 7,040.00 | 7,060.00 | 6,940.00 | 6,980.00 | 6,980.00 | 95,145 |
| Nov 27, 2023 | 6,960.00 | 7,140.00 | 6,920.00 | 6,950.00 | 6,950.00 | 82,479 |
| Nov 24, 2023 | 7,020.00 | 7,150.00 | 6,920.00 | 7,010.00 | 7,010.00 | 140,497 |
| Nov 23, 2023 | 7,100.00 | 7,150.00 | 6,930.00 | 6,950.00 | 6,950.00 | 93,684 |
| Nov 22, 2023 | 7,000.00 | 7,030.00 | 6,840.00 | 6,930.00 | 6,930.00 | 79,680 |
| Nov 21, 2023 | 7,020.00 | 7,070.00 | 6,950.00 | 7,000.00 | 7,000.00 | 86,359 |
| Nov 20, 2023 | 6,960.00 | 7,190.00 | 6,960.00 | 7,110.00 | 7,110.00 | 85,746 |
| Nov 17, 2023 | 7,050.00 | 7,150.00 | 6,960.00 | 7,040.00 | 7,040.00 | 112,472 |
| Nov 16, 2023 | 7,080.00 | 7,260.00 | 7,000.00 | 7,100.00 | 7,100.00 | 235,209 |
| Nov 15, 2023 | 6,780.00 | 7,070.00 | 6,660.00 | 6,940.00 | 6,940.00 | 342,222 |
| Nov 14, 2023 | 6,400.00 | 6,640.00 | 6,400.00 | 6,610.00 | 6,610.00 | 116,810 |
| Nov 13, 2023 | 6,800.00 | 6,870.00 | 6,340.00 | 6,400.00 | 6,400.00 | 376,520 |
| Nov 10, 2023 | 6,880.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,790.00 | 80,817 |
| Nov 9, 2023 | 6,920.00 | 7,020.00 | 6,820.00 | 6,880.00 | 6,880.00 | 108,179 |
| Nov 8, 2023 | 6,940.00 | 7,020.00 | 6,860.00 | 6,920.00 | 6,920.00 | 88,340 |
| Nov 7, 2023 | 7,310.00 | 7,310.00 | 6,800.00 | 6,930.00 | 6,930.00 | 294,686 |
| Nov 6, 2023 | 7,200.00 | 7,310.00 | 7,050.00 | 7,310.00 | 7,310.00 | 239,350 |
| Nov 3, 2023 | 7,130.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 166,988 |
| Nov 2, 2023 | 7,080.00 | 7,140.00 | 7,030.00 | 7,100.00 | 7,100.00 | 96,897 |
| Nov 1, 2023 | 6,890.00 | 7,070.00 | 6,890.00 | 6,960.00 | 6,960.00 | 101,121 |
| Oct 31, 2023 | 6,950.00 | 7,090.00 | 6,810.00 | 6,890.00 | 6,890.00 | 105,294 |
| Oct 30, 2023 | 6,800.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,940.00 | 117,722 |
| Oct 27, 2023 | 7,140.00 | 7,460.00 | 6,760.00 | 6,940.00 | 6,940.00 | 485,684 |
| Oct 26, 2023 | 7,200.00 | 7,410.00 | 7,050.00 | 7,130.00 | 7,130.00 | 190,669 |
| Oct 25, 2023 | 7,640.00 | 7,730.00 | 7,350.00 | 7,480.00 | 7,480.00 | 234,399 |
| Oct 24, 2023 | 7,510.00 | 8,010.00 | 7,170.00 | 7,710.00 | 7,710.00 | 634,138 |
| Oct 23, 2023 | 7,570.00 | 7,690.00 | 7,450.00 | 7,470.00 | 7,470.00 | 143,233 |
| Oct 20, 2023 | 7,600.00 | 8,120.00 | 7,200.00 | 7,600.00 | 7,600.00 | 831,981 |
| Oct 19, 2023 | 7,670.00 | 7,670.00 | 7,350.00 | 7,600.00 | 7,600.00 | 247,947 |
| Oct 18, 2023 | 7,710.00 | 7,930.00 | 7,650.00 | 7,790.00 | 7,790.00 | 238,774 |
| Oct 17, 2023 | 7,610.00 | 7,900.00 | 7,600.00 | 7,710.00 | 7,710.00 | 188,853 |
| Oct 16, 2023 | 7,750.00 | 7,750.00 | 7,550.00 | 7,610.00 | 7,610.00 | 155,284 |
| Oct 13, 2023 | 7,860.00 | 7,980.00 | 7,400.00 | 7,880.00 | 7,880.00 | 543,590 |
| Oct 12, 2023 | 7,960.00 | 8,040.00 | 7,580.00 | 7,640.00 | 7,640.00 | 339,767 |
| Oct 11, 2023 | 7,670.00 | 8,030.00 | 7,670.00 | 7,880.00 | 7,880.00 | 190,754 |
| Oct 10, 2023 | 8,270.00 | 8,270.00 | 7,550.00 | 7,670.00 | 7,670.00 | 607,943 |
| Oct 6, 2023 | 8,290.00 | 8,520.00 | 8,100.00 | 8,400.00 | 8,400.00 | 558,214 |
| Oct 5, 2023 | 7,840.00 | 8,500.00 | 7,570.00 | 8,380.00 | 8,380.00 | 1,075,771 |
| Oct 4, 2023 | 8,170.00 | 8,320.00 | 7,780.00 | 7,780.00 | 7,780.00 | 512,438 |
| Sep 27, 2023 | 7,720.00 | 8,400.00 | 7,610.00 | 8,240.00 | 8,240.00 | 678,940 |
| Sep 26, 2023 | 7,710.00 | 7,960.00 | 7,590.00 | 7,810.00 | 7,810.00 | 563,191 |
| Sep 25, 2023 | 7,520.00 | 7,730.00 | 7,300.00 | 7,710.00 | 7,710.00 | 385,471 |
| Sep 22, 2023 | 7,290.00 | 7,760.00 | 7,160.00 | 7,540.00 | 7,540.00 | 419,919 |
| Sep 21, 2023 | 7,660.00 | 8,060.00 | 7,300.00 | 7,380.00 | 7,380.00 | 853,201 |
| Sep 20, 2023 | 7,980.00 | 8,000.00 | 7,430.00 | 7,770.00 | 7,770.00 | 840,429 |
| Sep 19, 2023 | 7,700.00 | 8,170.00 | 7,340.00 | 7,890.00 | 7,890.00 | 3,007,881 |
| Sep 18, 2023 | 7,160.00 | 7,360.00 | 7,060.00 | 7,100.00 | 7,100.00 | 192,066 |
| Sep 15, 2023 | 7,000.00 | 7,170.00 | 7,000.00 | 7,160.00 | 7,160.00 | 114,966 |
| Sep 14, 2023 | 7,060.00 | 7,110.00 | 6,960.00 | 7,040.00 | 7,040.00 | 84,243 |
| Sep 13, 2023 | 7,090.00 | 7,100.00 | 6,920.00 | 6,960.00 | 6,960.00 | 116,338 |
| Sep 12, 2023 | 7,130.00 | 7,190.00 | 7,000.00 | 7,000.00 | 7,000.00 | 155,532 |
| Sep 11, 2023 | 7,210.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | 252,366 |
| Sep 8, 2023 | 7,170.00 | 7,310.00 | 7,060.00 | 7,120.00 | 7,120.00 | 201,519 |
| Sep 7, 2023 | 6,950.00 | 7,280.00 | 6,900.00 | 7,080.00 | 7,080.00 | 381,948 |
| Sep 6, 2023 | 7,080.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 163,787 |
| Sep 5, 2023 | 7,230.00 | 7,230.00 | 7,070.00 | 7,100.00 | 7,100.00 | 119,845 |
| Sep 4, 2023 | 7,410.00 | 7,450.00 | 7,150.00 | 7,180.00 | 7,180.00 | 192,456 |
| Sep 1, 2023 | 7,570.00 | 7,760.00 | 7,320.00 | 7,380.00 | 7,380.00 | 412,717 |
| Aug 31, 2023 | 7,680.00 | 7,800.00 | 7,310.00 | 7,350.00 | 7,350.00 | 522,516 |
| Aug 30, 2023 | 7,630.00 | 7,650.00 | 7,420.00 | 7,510.00 | 7,510.00 | 290,208 |
| Aug 29, 2023 | 7,580.00 | 7,610.00 | 7,150.00 | 7,440.00 | 7,440.00 | 681,126 |
| Aug 28, 2023 | 7,280.00 | 7,690.00 | 7,240.00 | 7,420.00 | 7,420.00 | 1,193,509 |
| Aug 25, 2023 | 7,110.00 | 7,300.00 | 6,970.00 | 7,060.00 | 7,060.00 | 214,911 |
| Aug 24, 2023 | 7,360.00 | 7,380.00 | 6,780.00 | 7,180.00 | 7,180.00 | 642,840 |
| Aug 23, 2023 | 6,700.00 | 7,300.00 | 6,670.00 | 6,970.00 | 6,970.00 | 437,700 |
| Aug 22, 2023 | 7,080.00 | 7,150.00 | 6,650.00 | 6,720.00 | 6,720.00 | 342,573 |
| Aug 21, 2023 | 7,000.00 | 7,130.00 | 6,880.00 | 6,890.00 | 6,890.00 | 114,101 |
| Aug 18, 2023 | 6,950.00 | 7,010.00 | 6,810.00 | 6,990.00 | 6,990.00 | 119,730 |
| Aug 17, 2023 | 6,920.00 | 7,040.00 | 6,750.00 | 6,970.00 | 6,970.00 | 144,525 |
| Aug 16, 2023 | 6,910.00 | 7,000.00 | 6,790.00 | 6,920.00 | 6,920.00 | 160,475 |
| Aug 14, 2023 | 7,110.00 | 7,150.00 | 6,970.00 | 7,000.00 | 7,000.00 | 177,574 |
| Aug 11, 2023 | 7,100.00 | 7,210.00 | 6,850.00 | 7,200.00 | 7,200.00 | 166,883 |
| Aug 10, 2023 | 7,100.00 | 7,180.00 | 7,080.00 | 7,100.00 | 7,100.00 | 159,943 |
| Aug 9, 2023 | 7,200.00 | 7,310.00 | 7,070.00 | 7,200.00 | 7,200.00 | 185,116 |
| Aug 8, 2023 | 7,250.00 | 7,360.00 | 7,080.00 | 7,210.00 | 7,210.00 | 207,151 |
| Aug 7, 2023 | 7,220.00 | 7,450.00 | 7,110.00 | 7,230.00 | 7,230.00 | 362,904 |
| Aug 4, 2023 | 6,990.00 | 7,400.00 | 6,920.00 | 7,160.00 | 7,160.00 | 353,210 |
| Aug 3, 2023 | 7,540.00 | 7,560.00 | 6,960.00 | 7,060.00 | 7,060.00 | 614,638 |
| Aug 2, 2023 | 7,240.00 | 7,750.00 | 7,230.00 | 7,560.00 | 7,560.00 | 627,790 |
| Aug 1, 2023 | 7,270.00 | 7,500.00 | 7,220.00 | 7,370.00 | 7,370.00 | 343,976 |
| Jul 31, 2023 | 7,140.00 | 7,490.00 | 6,990.00 | 7,440.00 | 7,440.00 | 467,950 |
| Jul 28, 2023 | 6,980.00 | 7,220.00 | 6,770.00 | 7,090.00 | 7,090.00 | 525,656 |
| Jul 27, 2023 | 7,010.00 | 7,170.00 | 6,760.00 | 7,000.00 | 7,000.00 | 466,857 |
| Jul 26, 2023 | 7,200.00 | 7,310.00 | 6,810.00 | 6,920.00 | 6,920.00 | 992,733 |
| Jul 25, 2023 | 7,150.00 | 7,520.00 | 7,000.00 | 7,160.00 | 7,160.00 | 1,548,588 |
| Jul 24, 2023 | 8,750.00 | 8,760.00 | 6,610.00 | 7,240.00 | 7,240.00 | 2,716,514 |
| Jul 21, 2023 | 9,010.00 | 9,050.00 | 8,670.00 | 8,800.00 | 8,800.00 | 820,009 |
| Jul 20, 2023 | 9,330.00 | 9,390.00 | 8,900.00 | 9,150.00 | 9,150.00 | 740,713 |
| Jul 19, 2023 | 9,340.00 | 9,600.00 | 9,210.00 | 9,500.00 | 9,500.00 | 726,513 |
| Jul 18, 2023 | 9,640.00 | 9,980.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,419,650 |
| Jul 17, 2023 | 11,040.00 | 11,040.00 | 9,550.00 | 9,860.00 | 9,860.00 | 2,890,045 |
| Jul 14, 2023 | 10,800.00 | 11,670.00 | 9,860.00 | 11,050.00 | 11,050.00 | 10,378,360 |
| Jul 13, 2023 | 8,640.00 | 11,160.00 | 8,590.00 | 11,160.00 | 11,160.00 | 8,074,853 |
| Jul 12, 2023 | 8,780.00 | 8,850.00 | 8,510.00 | 8,590.00 | 8,590.00 | 509,141 |
| Jul 10, 2023 | 8,150.00 | 8,420.00 | 7,960.00 | 8,140.00 | 8,140.00 | 308,108 |
| Jul 7, 2023 | 8,000.00 | 8,290.00 | 7,820.00 | 8,080.00 | 8,080.00 | 262,820 |
| Jul 6, 2023 | 7,650.00 | 8,090.00 | 7,530.00 | 8,000.00 | 8,000.00 | 252,109 |
| Jul 5, 2023 | 7,900.00 | 7,900.00 | 7,580.00 | 7,650.00 | 7,650.00 | 209,602 |
| Jul 4, 2023 | 8,000.00 | 8,000.00 | 7,750.00 | 7,820.00 | 7,820.00 | 115,911 |
| Jul 3, 2023 | 8,000.00 | 8,150.00 | 7,910.00 | 7,950.00 | 7,950.00 | 137,190 |
| Jun 30, 2023 | 7,790.00 | 7,970.00 | 7,790.00 | 7,920.00 | 7,920.00 | 75,299 |
| Jun 29, 2023 | 7,880.00 | 8,050.00 | 7,650.00 | 7,940.00 | 7,940.00 | 164,425 |
| Jun 28, 2023 | 8,220.00 | 8,220.00 | 7,820.00 | 7,870.00 | 7,870.00 | 184,538 |
| Jun 27, 2023 | 8,000.00 | 8,180.00 | 7,930.00 | 8,090.00 | 8,090.00 | 150,759 |
| Jun 26, 2023 | 8,290.00 | 8,290.00 | 7,950.00 | 8,080.00 | 8,080.00 | 130,086 |
| Jun 23, 2023 | 8,320.00 | 8,390.00 | 8,120.00 | 8,290.00 | 8,290.00 | 145,656 |
| Jun 22, 2023 | 8,590.00 | 8,590.00 | 8,250.00 | 8,400.00 | 8,400.00 | 232,639 |
| Jun 21, 2023 | 8,830.00 | 8,830.00 | 8,510.00 | 8,640.00 | 8,640.00 | 255,844 |
| Jun 20, 2023 | 8,890.00 | 9,310.00 | 8,720.00 | 8,760.00 | 8,760.00 | 865,406 |
| Jun 19, 2023 | 8,670.00 | 8,970.00 | 8,520.00 | 8,760.00 | 8,760.00 | 417,813 |
| Jun 16, 2023 | 8,580.00 | 8,710.00 | 8,350.00 | 8,670.00 | 8,670.00 | 265,982 |
| Jun 15, 2023 | 8,620.00 | 8,680.00 | 8,290.00 | 8,480.00 | 8,480.00 | 279,664 |
| Jun 14, 2023 | 8,840.00 | 8,850.00 | 8,310.00 | 8,690.00 | 8,690.00 | 365,204 |
| Jun 13, 2023 | 8,600.00 | 8,830.00 | 8,570.00 | 8,770.00 | 8,770.00 | 375,847 |
| Jun 12, 2023 | 8,710.00 | 8,750.00 | 8,400.00 | 8,590.00 | 8,590.00 | 387,722 |
| Jun 9, 2023 | 8,140.00 | 8,850.00 | 8,070.00 | 8,710.00 | 8,710.00 | 1,097,247 |
| Jun 8, 2023 | 8,140.00 | 8,360.00 | 8,030.00 | 8,110.00 | 8,110.00 | 281,752 |
| Jun 7, 2023 | 8,040.00 | 8,240.00 | 8,030.00 | 8,140.00 | 8,140.00 | 240,273 |
| Jun 5, 2023 | 7,850.00 | 8,100.00 | 7,750.00 | 8,020.00 | 8,020.00 | 173,672 |
| Jun 2, 2023 | 7,760.00 | 7,910.00 | 7,750.00 | 7,870.00 | 7,870.00 | 121,008 |
| Jun 1, 2023 | 7,740.00 | 7,890.00 | 7,660.00 | 7,790.00 | 7,790.00 | 173,838 |
| May 31, 2023 | 7,920.00 | 7,970.00 | 7,720.00 | 7,750.00 | 7,750.00 | 278,730 |
| May 30, 2023 | 8,210.00 | 8,210.00 | 7,810.00 | 8,050.00 | 8,050.00 | 510,329 |
| May 26, 2023 | 8,680.00 | 8,740.00 | 7,880.00 | 8,300.00 | 8,300.00 | 1,015,073 |
| May 25, 2023 | 8,350.00 | 9,180.00 | 7,740.00 | 8,520.00 | 8,520.00 | 2,182,929 |
| May 24, 2023 | 8,350.00 | 8,680.00 | 8,160.00 | 8,430.00 | 8,430.00 | 654,927 |
| May 23, 2023 | 7,990.00 | 8,530.00 | 7,880.00 | 8,450.00 | 8,450.00 | 1,183,160 |
| May 22, 2023 | 7,700.00 | 7,990.00 | 7,430.00 | 7,840.00 | 7,840.00 | 526,580 |
| May 19, 2023 | 7,120.00 | 7,750.00 | 7,050.00 | 7,700.00 | 7,700.00 | 452,189 |
| May 18, 2023 | 7,110.00 | 7,190.00 | 6,980.00 | 7,120.00 | 7,120.00 | 223,097 |
| May 17, 2023 | 7,390.00 | 7,390.00 | 7,070.00 | 7,110.00 | 7,110.00 | 238,865 |
| May 16, 2023 | 7,020.00 | 7,420.00 | 6,980.00 | 7,210.00 | 7,210.00 | 534,993 |
| May 15, 2023 | 6,610.00 | 6,950.00 | 6,610.00 | 6,900.00 | 6,900.00 | 256,429 |
| May 12, 2023 | 6,990.00 | 6,990.00 | 6,590.00 | 6,720.00 | 6,720.00 | 411,831 |
| May 11, 2023 | 6,840.00 | 7,070.00 | 6,790.00 | 6,850.00 | 6,850.00 | 256,577 |
| May 10, 2023 | 6,970.00 | 7,060.00 | 6,750.00 | 6,780.00 | 6,780.00 | 290,694 |
| May 9, 2023 | 7,120.00 | 7,690.00 | 6,830.00 | 6,940.00 | 6,940.00 | 913,515 |
| May 8, 2023 | 7,260.00 | 7,290.00 | 7,060.00 | 7,100.00 | 7,100.00 | 276,634 |
| May 4, 2023 | 7,190.00 | 7,540.00 | 7,090.00 | 7,240.00 | 7,240.00 | 398,211 |
| May 3, 2023 | 7,550.00 | 7,560.00 | 7,100.00 | 7,150.00 | 7,150.00 | 453,265 |
| May 2, 2023 | 7,280.00 | 7,820.00 | 7,100.00 | 7,550.00 | 7,550.00 | 545,961 |
| Apr 28, 2023 | 7,890.00 | 7,890.00 | 7,130.00 | 7,280.00 | 7,280.00 | 611,871 |
| Apr 27, 2023 | 7,200.00 | 7,850.00 | 6,930.00 | 7,670.00 | 7,670.00 | 926,190 |
| Apr 26, 2023 | 8,000.00 | 8,090.00 | 7,120.00 | 7,670.00 | 7,670.00 | 1,642,165 |
| Apr 25, 2023 | 8,770.00 | 9,140.00 | 7,970.00 | 8,220.00 | 8,220.00 | 1,020,272 |
| Apr 24, 2023 | 8,850.00 | 8,850.00 | 8,300.00 | 8,600.00 | 8,600.00 | 406,904 |