KOSDAQ - Delayed Quote • KRW
CrystalGenomics, Inc. (083790.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 | 3,195.00 | 3,295.00 | 3,110.00 | 3,130.00 | 3,130.00 | 70,517 |
| Apr 22, 2024 | 3,090.00 | 3,200.00 | 3,050.00 | 3,195.00 | 3,195.00 | 108,095 |
| Apr 19, 2024 | 3,210.00 | 3,210.00 | 3,050.00 | 3,140.00 | 3,140.00 | 105,957 |
| Apr 18, 2024 | 3,200.00 | 3,205.00 | 3,140.00 | 3,165.00 | 3,165.00 | 51,643 |
| Apr 17, 2024 | 3,120.00 | 3,165.00 | 3,080.00 | 3,140.00 | 3,140.00 | 94,533 |
| Apr 16, 2024 | 3,235.00 | 3,235.00 | 3,075.00 | 3,115.00 | 3,115.00 | 123,075 |
| Apr 15, 2024 | 3,205.00 | 3,250.00 | 3,100.00 | 3,235.00 | 3,235.00 | 149,663 |
| Apr 12, 2024 | 3,245.00 | 3,305.00 | 3,130.00 | 3,225.00 | 3,225.00 | 256,919 |
| Apr 11, 2024 | 3,445.00 | 3,445.00 | 3,245.00 | 3,245.00 | 3,245.00 | 188,879 |
| Apr 9, 2024 | 3,650.00 | 3,740.00 | 3,385.00 | 3,450.00 | 3,450.00 | 281,858 |
| Apr 8, 2024 | 3,560.00 | 3,880.00 | 3,400.00 | 3,635.00 | 3,635.00 | 203,335 |
| Apr 5, 2024 | 3,465.00 | 3,535.00 | 3,400.00 | 3,525.00 | 3,525.00 | 129,585 |
| Apr 4, 2024 | 3,560.00 | 3,585.00 | 3,450.00 | 3,500.00 | 3,500.00 | 114,961 |
| Apr 3, 2024 | 3,535.00 | 3,620.00 | 3,400.00 | 3,560.00 | 3,560.00 | 198,747 |
| Apr 2, 2024 | 3,740.00 | 3,765.00 | 3,525.00 | 3,535.00 | 3,535.00 | 246,654 |
| Apr 1, 2024 | 3,790.00 | 3,800.00 | 3,655.00 | 3,730.00 | 3,730.00 | 144,285 |
| Mar 29, 2024 | 3,615.00 | 3,835.00 | 3,610.00 | 3,750.00 | 3,750.00 | 247,936 |
| Mar 28, 2024 | 3,650.00 | 3,700.00 | 3,600.00 | 3,625.00 | 3,625.00 | 138,934 |
| Mar 27, 2024 | 3,830.00 | 3,840.00 | 3,625.00 | 3,660.00 | 3,660.00 | 278,466 |
| Mar 26, 2024 | 3,890.00 | 4,015.00 | 3,755.00 | 3,830.00 | 3,830.00 | 570,249 |
| Mar 25, 2024 | 3,815.00 | 4,050.00 | 3,780.00 | 3,890.00 | 3,890.00 | 514,283 |
| Mar 22, 2024 | 3,750.00 | 3,850.00 | 3,660.00 | 3,780.00 | 3,780.00 | 444,899 |
| Mar 21, 2024 | 3,750.00 | 4,030.00 | 3,750.00 | 3,900.00 | 3,900.00 | 693,587 |
| Mar 20, 2024 | 3,880.00 | 3,880.00 | 3,700.00 | 3,765.00 | 3,765.00 | 419,004 |
| Mar 19, 2024 | 4,105.00 | 4,105.00 | 3,790.00 | 3,890.00 | 3,890.00 | 962,267 |
| Mar 18, 2024 | 3,500.00 | 4,385.00 | 3,460.00 | 4,100.00 | 4,100.00 | 5,575,981 |
| Mar 15, 2024 | 3,100.00 | 3,380.00 | 3,020.00 | 3,380.00 | 3,380.00 | 401,177 |
| Mar 14, 2024 | 3,190.00 | 3,255.00 | 3,060.00 | 3,100.00 | 3,100.00 | 265,106 |
| Mar 13, 2024 | 3,260.00 | 3,375.00 | 3,065.00 | 3,190.00 | 3,190.00 | 452,803 |
| Mar 12, 2024 | 3,460.00 | 3,460.00 | 3,255.00 | 3,285.00 | 3,285.00 | 351,472 |
| Mar 11, 2024 | 3,600.00 | 3,610.00 | 3,390.00 | 3,460.00 | 3,460.00 | 382,322 |
| Mar 8, 2024 | 3,480.00 | 3,570.00 | 3,400.00 | 3,455.00 | 3,455.00 | 425,279 |
| Mar 7, 2024 | 3,760.00 | 3,765.00 | 3,400.00 | 3,435.00 | 3,435.00 | 500,564 |
| Mar 6, 2024 | 3,750.00 | 3,835.00 | 3,590.00 | 3,665.00 | 3,665.00 | 352,951 |
| Mar 5, 2024 | 3,750.00 | 3,800.00 | 3,650.00 | 3,790.00 | 3,790.00 | 250,554 |
| Mar 4, 2024 | 3,530.00 | 3,850.00 | 3,500.00 | 3,750.00 | 3,750.00 | 722,075 |
| Feb 29, 2024 | 3,590.00 | 3,670.00 | 3,480.00 | 3,530.00 | 3,530.00 | 176,478 |
| Feb 28, 2024 | 3,700.00 | 3,700.00 | 3,370.00 | 3,600.00 | 3,600.00 | 385,462 |
| Feb 27, 2024 | 3,705.00 | 3,795.00 | 3,555.00 | 3,700.00 | 3,700.00 | 369,631 |
| Feb 26, 2024 | 3,635.00 | 3,800.00 | 3,605.00 | 3,705.00 | 3,705.00 | 230,425 |
| Feb 23, 2024 | 3,685.00 | 3,865.00 | 3,590.00 | 3,655.00 | 3,655.00 | 258,014 |
| Feb 22, 2024 | 3,750.00 | 3,790.00 | 3,630.00 | 3,655.00 | 3,655.00 | 282,612 |
| Feb 21, 2024 | 3,730.00 | 3,780.00 | 3,620.00 | 3,750.00 | 3,750.00 | 199,122 |
| Feb 20, 2024 | 3,640.00 | 3,805.00 | 3,590.00 | 3,730.00 | 3,730.00 | 401,346 |
| Feb 19, 2024 | 3,435.00 | 3,655.00 | 3,405.00 | 3,630.00 | 3,630.00 | 554,922 |
| Feb 16, 2024 | 3,405.00 | 3,455.00 | 3,270.00 | 3,400.00 | 3,400.00 | 286,857 |
| Feb 15, 2024 | 3,365.00 | 3,510.00 | 3,305.00 | 3,405.00 | 3,405.00 | 401,110 |
| Feb 14, 2024 | 3,200.00 | 3,470.00 | 3,175.00 | 3,380.00 | 3,380.00 | 502,883 |
| Feb 13, 2024 | 3,145.00 | 3,255.00 | 3,120.00 | 3,240.00 | 3,240.00 | 452,100 |
| Feb 8, 2024 | 2,780.00 | 3,175.00 | 2,750.00 | 3,160.00 | 3,160.00 | 1,117,281 |
| Feb 7, 2024 | 2,735.00 | 2,805.00 | 2,725.00 | 2,785.00 | 2,785.00 | 104,911 |
| Feb 6, 2024 | 2,695.00 | 2,755.00 | 2,665.00 | 2,735.00 | 2,735.00 | 147,285 |
| Feb 5, 2024 | 2,675.00 | 2,710.00 | 2,600.00 | 2,700.00 | 2,700.00 | 97,282 |
| Feb 2, 2024 | 2,735.00 | 2,775.00 | 2,645.00 | 2,650.00 | 2,650.00 | 162,675 |
| Feb 1, 2024 | 2,730.00 | 2,730.00 | 2,610.00 | 2,720.00 | 2,720.00 | 131,787 |
| Jan 31, 2024 | 2,885.00 | 2,885.00 | 2,720.00 | 2,730.00 | 2,730.00 | 188,576 |
| Jan 30, 2024 | 2,850.00 | 2,915.00 | 2,785.00 | 2,890.00 | 2,890.00 | 222,308 |
| Jan 29, 2024 | 2,600.00 | 2,985.00 | 2,580.00 | 2,840.00 | 2,840.00 | 879,663 |
| Jan 26, 2024 | 2,600.00 | 2,635.00 | 2,535.00 | 2,575.00 | 2,575.00 | 172,041 |
| Jan 25, 2024 | 2,585.00 | 2,585.00 | 2,505.00 | 2,580.00 | 2,580.00 | 131,561 |
| Jan 24, 2024 | 2,570.00 | 2,615.00 | 2,540.00 | 2,585.00 | 2,585.00 | 102,403 |
| Jan 23, 2024 | 2,585.00 | 2,660.00 | 2,530.00 | 2,590.00 | 2,590.00 | 106,131 |
| Jan 22, 2024 | 2,650.00 | 2,650.00 | 2,535.00 | 2,585.00 | 2,585.00 | 174,587 |
| Jan 19, 2024 | 2,685.00 | 2,705.00 | 2,630.00 | 2,630.00 | 2,630.00 | 110,435 |
| Jan 17, 2024 | 2,695.00 | 2,740.00 | 2,560.00 | 2,660.00 | 2,660.00 | 173,341 |
| Jan 16, 2024 | 2,685.00 | 2,780.00 | 2,640.00 | 2,685.00 | 2,685.00 | 113,554 |
| Jan 15, 2024 | 2,690.00 | 2,765.00 | 2,635.00 | 2,685.00 | 2,685.00 | 107,616 |
| Jan 12, 2024 | 2,795.00 | 2,795.00 | 2,665.00 | 2,690.00 | 2,690.00 | 176,364 |
| Jan 11, 2024 | 2,850.00 | 2,880.00 | 2,785.00 | 2,805.00 | 2,805.00 | 129,312 |
| Jan 10, 2024 | 2,910.00 | 2,940.00 | 2,840.00 | 2,880.00 | 2,880.00 | 108,905 |
| Jan 9, 2024 | 2,875.00 | 2,950.00 | 2,875.00 | 2,950.00 | 2,950.00 | 96,134 |
| Jan 8, 2024 | 2,900.00 | 2,935.00 | 2,850.00 | 2,875.00 | 2,875.00 | 123,117 |
| Jan 5, 2024 | 2,925.00 | 2,995.00 | 2,865.00 | 2,900.00 | 2,900.00 | 88,068 |
| Jan 4, 2024 | 3,025.00 | 3,030.00 | 2,880.00 | 2,925.00 | 2,925.00 | 164,943 |
| Jan 3, 2024 | 2,920.00 | 3,090.00 | 2,750.00 | 3,035.00 | 3,035.00 | 226,084 |
| Jan 2, 2024 | 2,760.00 | 3,000.00 | 2,740.00 | 2,990.00 | 2,990.00 | 320,001 |
| Dec 28, 2023 | 2,705.00 | 2,785.00 | 2,670.00 | 2,775.00 | 2,775.00 | 81,909 |
| Dec 27, 2023 | 2,685.00 | 2,750.00 | 2,600.00 | 2,685.00 | 2,685.00 | 245,117 |
| Dec 26, 2023 | 2,750.00 | 2,835.00 | 2,700.00 | 2,705.00 | 2,705.00 | 174,965 |
| Dec 22, 2023 | 2,705.00 | 2,820.00 | 2,620.00 | 2,770.00 | 2,770.00 | 161,813 |
| Dec 21, 2023 | 2,830.00 | 2,830.00 | 2,650.00 | 2,700.00 | 2,700.00 | 211,756 |
| Dec 20, 2023 | 2,495.00 | 2,810.00 | 2,495.00 | 2,810.00 | 2,810.00 | 565,988 |
| Dec 19, 2023 | 2,500.00 | 2,545.00 | 2,460.00 | 2,520.00 | 2,520.00 | 73,581 |
| Dec 18, 2023 | 2,505.00 | 2,545.00 | 2,480.00 | 2,500.00 | 2,500.00 | 97,491 |
| Dec 15, 2023 | 2,520.00 | 2,595.00 | 2,505.00 | 2,505.00 | 2,505.00 | 84,528 |
| Dec 14, 2023 | 2,545.00 | 2,590.00 | 2,520.00 | 2,520.00 | 2,520.00 | 79,271 |
| Dec 13, 2023 | 2,570.00 | 2,595.00 | 2,520.00 | 2,520.00 | 2,520.00 | 119,929 |
| Dec 12, 2023 | 2,570.00 | 2,610.00 | 2,560.00 | 2,600.00 | 2,600.00 | 59,226 |
| Dec 11, 2023 | 2,530.00 | 2,585.00 | 2,520.00 | 2,570.00 | 2,570.00 | 95,887 |
| Dec 8, 2023 | 2,460.00 | 2,525.00 | 2,455.00 | 2,520.00 | 2,520.00 | 100,137 |
| Dec 7, 2023 | 2,545.00 | 2,555.00 | 2,460.00 | 2,470.00 | 2,470.00 | 115,479 |
| Dec 6, 2023 | 2,570.00 | 2,570.00 | 2,490.00 | 2,545.00 | 2,545.00 | 102,330 |
| Dec 5, 2023 | 2,560.00 | 2,565.00 | 2,500.00 | 2,555.00 | 2,555.00 | 114,401 |
| Dec 4, 2023 | 2,600.00 | 2,610.00 | 2,535.00 | 2,560.00 | 2,560.00 | 80,374 |
| Dec 1, 2023 | 2,650.00 | 2,650.00 | 2,580.00 | 2,600.00 | 2,600.00 | 128,620 |
| Nov 30, 2023 | 2,630.00 | 2,650.00 | 2,605.00 | 2,650.00 | 2,650.00 | 35,449 |
| Nov 29, 2023 | 2,675.00 | 2,675.00 | 2,600.00 | 2,630.00 | 2,630.00 | 96,016 |
| Nov 28, 2023 | 2,630.00 | 2,675.00 | 2,630.00 | 2,670.00 | 2,670.00 | 49,925 |
| Nov 27, 2023 | 2,750.00 | 2,750.00 | 2,635.00 | 2,660.00 | 2,660.00 | 119,991 |
| Nov 24, 2023 | 2,745.00 | 2,750.00 | 2,675.00 | 2,675.00 | 2,675.00 | 60,259 |
| Nov 23, 2023 | 2,730.00 | 2,780.00 | 2,705.00 | 2,730.00 | 2,730.00 | 89,374 |
| Nov 22, 2023 | 2,760.00 | 2,790.00 | 2,685.00 | 2,720.00 | 2,720.00 | 77,393 |
| Nov 21, 2023 | 2,775.00 | 2,775.00 | 2,710.00 | 2,760.00 | 2,760.00 | 75,860 |
| Nov 20, 2023 | 2,795.00 | 2,815.00 | 2,750.00 | 2,765.00 | 2,765.00 | 82,024 |
| Nov 17, 2023 | 2,745.00 | 2,840.00 | 2,710.00 | 2,770.00 | 2,770.00 | 113,262 |
| Nov 16, 2023 | 2,735.00 | 2,765.00 | 2,695.00 | 2,745.00 | 2,745.00 | 53,390 |
| Nov 15, 2023 | 2,690.00 | 2,740.00 | 2,650.00 | 2,740.00 | 2,740.00 | 79,337 |
| Nov 14, 2023 | 2,600.00 | 2,720.00 | 2,600.00 | 2,640.00 | 2,640.00 | 84,616 |
| Nov 13, 2023 | 2,710.00 | 2,775.00 | 2,605.00 | 2,640.00 | 2,640.00 | 91,237 |
| Nov 10, 2023 | 2,765.00 | 2,770.00 | 2,665.00 | 2,725.00 | 2,725.00 | 91,982 |
| Nov 9, 2023 | 2,870.00 | 2,870.00 | 2,750.00 | 2,765.00 | 2,765.00 | 55,196 |
| Nov 8, 2023 | 2,785.00 | 2,880.00 | 2,785.00 | 2,850.00 | 2,850.00 | 68,053 |
| Nov 7, 2023 | 2,740.00 | 2,810.00 | 2,740.00 | 2,785.00 | 2,785.00 | 63,970 |
| Nov 6, 2023 | 2,685.00 | 2,800.00 | 2,685.00 | 2,760.00 | 2,760.00 | 128,481 |
| Nov 3, 2023 | 2,785.00 | 2,785.00 | 2,680.00 | 2,695.00 | 2,695.00 | 73,340 |
| Nov 2, 2023 | 2,720.00 | 2,770.00 | 2,695.00 | 2,760.00 | 2,760.00 | 94,933 |
| Nov 1, 2023 | 2,705.00 | 2,770.00 | 2,680.00 | 2,705.00 | 2,705.00 | 65,650 |
| Oct 31, 2023 | 2,785.00 | 2,885.00 | 2,700.00 | 2,725.00 | 2,725.00 | 243,790 |
| Oct 30, 2023 | 2,690.00 | 2,800.00 | 2,690.00 | 2,785.00 | 2,785.00 | 93,778 |
| Oct 27, 2023 | 2,620.00 | 2,715.00 | 2,605.00 | 2,685.00 | 2,685.00 | 62,770 |
| Oct 26, 2023 | 2,760.00 | 2,760.00 | 2,615.00 | 2,645.00 | 2,645.00 | 121,456 |
| Oct 25, 2023 | 2,765.00 | 2,810.00 | 2,690.00 | 2,785.00 | 2,785.00 | 91,563 |
| Oct 24, 2023 | 2,775.00 | 2,790.00 | 2,680.00 | 2,765.00 | 2,765.00 | 93,499 |
| Oct 23, 2023 | 2,685.00 | 2,845.00 | 2,660.00 | 2,775.00 | 2,775.00 | 142,985 |
| Oct 20, 2023 | 2,575.00 | 2,695.00 | 2,495.00 | 2,695.00 | 2,695.00 | 131,345 |
| Oct 19, 2023 | 2,620.00 | 2,620.00 | 2,535.00 | 2,585.00 | 2,585.00 | 113,510 |
| Oct 18, 2023 | 2,710.00 | 2,750.00 | 2,610.00 | 2,620.00 | 2,620.00 | 140,903 |
| Oct 17, 2023 | 2,700.00 | 2,840.00 | 2,700.00 | 2,750.00 | 2,750.00 | 66,238 |
| Oct 16, 2023 | 2,820.00 | 2,820.00 | 2,650.00 | 2,735.00 | 2,735.00 | 223,475 |
| Oct 13, 2023 | 2,845.00 | 2,870.00 | 2,785.00 | 2,810.00 | 2,810.00 | 95,237 |
| Oct 12, 2023 | 2,860.00 | 2,930.00 | 2,845.00 | 2,845.00 | 2,845.00 | 59,646 |
| Oct 11, 2023 | 2,885.00 | 2,910.00 | 2,860.00 | 2,860.00 | 2,860.00 | 61,643 |
| Oct 10, 2023 | 2,960.00 | 2,990.00 | 2,870.00 | 2,870.00 | 2,870.00 | 62,828 |
| Oct 6, 2023 | 2,910.00 | 2,980.00 | 2,900.00 | 2,960.00 | 2,960.00 | 44,278 |
| Oct 5, 2023 | 2,905.00 | 2,990.00 | 2,835.00 | 2,895.00 | 2,895.00 | 144,046 |
| Oct 4, 2023 | 2,950.00 | 2,980.00 | 2,860.00 | 2,880.00 | 2,880.00 | 159,435 |
| Sep 27, 2023 | 2,900.00 | 2,990.00 | 2,900.00 | 2,980.00 | 2,980.00 | 60,117 |
| Sep 26, 2023 | 2,950.00 | 2,990.00 | 2,925.00 | 2,925.00 | 2,925.00 | 103,866 |
| Sep 25, 2023 | 3,035.00 | 3,040.00 | 2,965.00 | 2,975.00 | 2,975.00 | 68,069 |
| Sep 22, 2023 | 2,915.00 | 3,040.00 | 2,915.00 | 3,035.00 | 3,035.00 | 109,363 |
| Sep 21, 2023 | 2,990.00 | 3,010.00 | 2,945.00 | 2,955.00 | 2,955.00 | 158,072 |
| Sep 20, 2023 | 3,090.00 | 3,100.00 | 3,015.00 | 3,025.00 | 3,025.00 | 155,798 |
| Sep 19, 2023 | 3,130.00 | 3,300.00 | 3,030.00 | 3,090.00 | 3,090.00 | 185,203 |
| Sep 18, 2023 | 3,310.00 | 3,310.00 | 3,160.00 | 3,160.00 | 3,160.00 | 99,509 |
| Sep 15, 2023 | 3,305.00 | 3,340.00 | 3,135.00 | 3,200.00 | 3,200.00 | 313,793 |
| Sep 14, 2023 | 3,160.00 | 3,195.00 | 3,125.00 | 3,160.00 | 3,160.00 | 40,698 |
| Sep 13, 2023 | 3,320.00 | 3,320.00 | 3,145.00 | 3,160.00 | 3,160.00 | 154,558 |
| Sep 12, 2023 | 3,300.00 | 3,400.00 | 3,240.00 | 3,270.00 | 3,270.00 | 103,093 |
| Sep 11, 2023 | 3,315.00 | 3,390.00 | 3,305.00 | 3,315.00 | 3,315.00 | 47,060 |
| Sep 8, 2023 | 3,280.00 | 3,320.00 | 3,210.00 | 3,315.00 | 3,315.00 | 54,045 |
| Sep 7, 2023 | 3,300.00 | 3,365.00 | 3,200.00 | 3,255.00 | 3,255.00 | 99,601 |
| Sep 6, 2023 | 3,295.00 | 3,400.00 | 3,260.00 | 3,315.00 | 3,315.00 | 75,475 |
| Sep 5, 2023 | 3,260.00 | 3,345.00 | 3,205.00 | 3,345.00 | 3,345.00 | 79,725 |
| Sep 4, 2023 | 3,390.00 | 3,390.00 | 3,225.00 | 3,240.00 | 3,240.00 | 246,041 |
| Sep 1, 2023 | 3,495.00 | 3,505.00 | 3,320.00 | 3,370.00 | 3,370.00 | 123,804 |
| Aug 31, 2023 | 3,445.00 | 3,565.00 | 3,405.00 | 3,445.00 | 3,445.00 | 104,955 |
| Aug 30, 2023 | 3,460.00 | 3,495.00 | 3,415.00 | 3,470.00 | 3,470.00 | 91,783 |
| Aug 29, 2023 | 3,410.00 | 3,535.00 | 3,400.00 | 3,410.00 | 3,410.00 | 135,126 |
| Aug 28, 2023 | 3,470.00 | 3,470.00 | 3,345.00 | 3,450.00 | 3,450.00 | 133,919 |
| Aug 25, 2023 | 3,425.00 | 3,495.00 | 3,395.00 | 3,455.00 | 3,455.00 | 83,781 |
| Aug 24, 2023 | 3,310.00 | 3,470.00 | 3,310.00 | 3,425.00 | 3,425.00 | 90,687 |
| Aug 23, 2023 | 3,345.00 | 3,460.00 | 3,300.00 | 3,350.00 | 3,350.00 | 107,019 |
| Aug 22, 2023 | 3,430.00 | 3,515.00 | 3,325.00 | 3,390.00 | 3,390.00 | 179,701 |
| Aug 21, 2023 | 3,290.00 | 3,480.00 | 3,205.00 | 3,405.00 | 3,405.00 | 176,634 |
| Aug 18, 2023 | 3,425.00 | 3,600.00 | 3,205.00 | 3,205.00 | 3,205.00 | 507,258 |
| Aug 17, 2023 | 2,800.00 | 3,400.00 | 2,800.00 | 3,355.00 | 3,355.00 | 1,887,009 |
| Aug 16, 2023 | 2,990.00 | 3,700.00 | 2,990.00 | 3,520.00 | 3,520.00 | 1,079,420 |
| Aug 14, 2023 | 3,900.00 | 4,000.00 | 3,820.00 | 3,865.00 | 3,865.00 | 156,433 |
| Aug 11, 2023 | 3,845.00 | 3,925.00 | 3,805.00 | 3,905.00 | 3,905.00 | 103,211 |
| Aug 10, 2023 | 3,760.00 | 3,930.00 | 3,720.00 | 3,840.00 | 3,840.00 | 187,452 |
| Aug 9, 2023 | 3,635.00 | 3,770.00 | 3,635.00 | 3,760.00 | 3,760.00 | 79,533 |
| Aug 8, 2023 | 3,660.00 | 3,740.00 | 3,545.00 | 3,685.00 | 3,685.00 | 142,034 |
| Aug 7, 2023 | 3,750.00 | 3,805.00 | 3,590.00 | 3,630.00 | 3,630.00 | 256,012 |
| Aug 4, 2023 | 3,860.00 | 3,860.00 | 3,665.00 | 3,805.00 | 3,805.00 | 263,523 |
| Aug 3, 2023 | 3,705.00 | 4,025.00 | 3,660.00 | 3,855.00 | 3,855.00 | 388,028 |
| Aug 2, 2023 | 3,785.00 | 3,865.00 | 3,695.00 | 3,705.00 | 3,705.00 | 181,546 |
| Aug 1, 2023 | 3,685.00 | 3,770.00 | 3,650.00 | 3,745.00 | 3,745.00 | 177,391 |
| Jul 31, 2023 | 3,650.00 | 3,675.00 | 3,555.00 | 3,660.00 | 3,660.00 | 100,324 |
| Jul 28, 2023 | 3,555.00 | 3,645.00 | 3,555.00 | 3,620.00 | 3,620.00 | 98,989 |
| Jul 27, 2023 | 3,415.00 | 3,600.00 | 3,415.00 | 3,555.00 | 3,555.00 | 116,813 |
| Jul 26, 2023 | 3,535.00 | 3,630.00 | 3,340.00 | 3,415.00 | 3,415.00 | 556,494 |
| Jul 25, 2023 | 3,700.00 | 3,730.00 | 3,505.00 | 3,615.00 | 3,615.00 | 185,200 |
| Jul 24, 2023 | 3,800.00 | 3,840.00 | 3,625.00 | 3,730.00 | 3,730.00 | 266,197 |
| Jul 21, 2023 | 3,840.00 | 3,985.00 | 3,830.00 | 3,850.00 | 3,850.00 | 141,640 |
| Jul 20, 2023 | 3,940.00 | 3,950.00 | 3,845.00 | 3,845.00 | 3,845.00 | 111,289 |
| Jul 19, 2023 | 3,845.00 | 3,980.00 | 3,740.00 | 3,920.00 | 3,920.00 | 250,271 |
| Jul 18, 2023 | 3,940.00 | 3,970.00 | 3,820.00 | 3,845.00 | 3,845.00 | 212,399 |
| Jul 17, 2023 | 4,055.00 | 4,065.00 | 3,850.00 | 3,970.00 | 3,970.00 | 298,292 |
| Jul 14, 2023 | 4,095.00 | 4,115.00 | 3,975.00 | 4,030.00 | 4,030.00 | 192,642 |
| Jul 13, 2023 | 4,220.00 | 4,340.00 | 4,000.00 | 4,045.00 | 4,045.00 | 369,606 |
| Jul 12, 2023 | 4,100.00 | 4,505.00 | 4,095.00 | 4,220.00 | 4,220.00 | 939,354 |
| Jul 10, 2023 | 4,045.00 | 4,105.00 | 3,940.00 | 4,000.00 | 4,000.00 | 229,171 |
| Jul 7, 2023 | 4,045.00 | 4,130.00 | 4,005.00 | 4,055.00 | 4,055.00 | 138,136 |
| Jul 6, 2023 | 4,170.00 | 4,205.00 | 4,000.00 | 4,045.00 | 4,045.00 | 362,259 |
| Jul 5, 2023 | 4,190.00 | 4,245.00 | 4,150.00 | 4,170.00 | 4,170.00 | 116,534 |
| Jul 4, 2023 | 4,260.00 | 4,310.00 | 4,145.00 | 4,190.00 | 4,190.00 | 273,555 |
| Jul 3, 2023 | 4,370.00 | 4,480.00 | 4,245.00 | 4,310.00 | 4,310.00 | 183,790 |
| Jun 30, 2023 | 4,395.00 | 4,440.00 | 4,040.00 | 4,355.00 | 4,355.00 | 329,774 |
| Jun 29, 2023 | 4,450.00 | 4,500.00 | 4,335.00 | 4,395.00 | 4,395.00 | 309,812 |
| Jun 28, 2023 | 4,590.00 | 4,625.00 | 4,420.00 | 4,475.00 | 4,475.00 | 321,977 |
| Jun 27, 2023 | 4,775.00 | 4,820.00 | 4,580.00 | 4,590.00 | 4,590.00 | 209,815 |
| Jun 26, 2023 | 4,690.00 | 4,850.00 | 4,570.00 | 4,780.00 | 4,780.00 | 231,440 |
| Jun 23, 2023 | 4,680.00 | 4,745.00 | 4,600.00 | 4,680.00 | 4,680.00 | 131,248 |
| Jun 22, 2023 | 4,660.00 | 4,795.00 | 4,590.00 | 4,680.00 | 4,680.00 | 198,988 |
| Jun 21, 2023 | 4,850.00 | 4,855.00 | 4,650.00 | 4,700.00 | 4,700.00 | 177,652 |
| Jun 20, 2023 | 4,905.00 | 4,995.00 | 4,800.00 | 4,800.00 | 4,800.00 | 199,440 |
| Jun 19, 2023 | 4,995.00 | 5,060.00 | 4,850.00 | 4,900.00 | 4,900.00 | 339,301 |
| Jun 16, 2023 | 4,800.00 | 4,955.00 | 4,510.00 | 4,920.00 | 4,920.00 | 401,172 |
| Jun 15, 2023 | 4,860.00 | 4,940.00 | 4,685.00 | 4,700.00 | 4,700.00 | 379,147 |
| Jun 14, 2023 | 4,975.00 | 4,975.00 | 4,785.00 | 4,820.00 | 4,820.00 | 494,201 |
| Jun 13, 2023 | 4,845.00 | 5,140.00 | 4,800.00 | 5,000.00 | 5,000.00 | 708,337 |
| Jun 12, 2023 | 5,000.00 | 5,070.00 | 4,750.00 | 4,755.00 | 4,755.00 | 617,234 |
| Jun 9, 2023 | 5,060.00 | 5,260.00 | 4,950.00 | 5,000.00 | 5,000.00 | 667,292 |
| Jun 8, 2023 | 5,060.00 | 5,400.00 | 4,860.00 | 5,010.00 | 5,010.00 | 705,278 |
| Jun 7, 2023 | 5,070.00 | 5,180.00 | 4,920.00 | 5,090.00 | 5,090.00 | 547,410 |
| Jun 5, 2023 | 5,200.00 | 5,350.00 | 4,695.00 | 5,110.00 | 5,110.00 | 752,899 |
| Jun 2, 2023 | 5,400.00 | 5,520.00 | 5,170.00 | 5,200.00 | 5,200.00 | 740,193 |
| Jun 1, 2023 | 5,390.00 | 5,660.00 | 4,900.00 | 5,400.00 | 5,400.00 | 1,679,833 |
| May 31, 2023 | 5,750.00 | 5,800.00 | 5,400.00 | 5,510.00 | 5,510.00 | 706,062 |
| May 30, 2023 | 5,410.00 | 5,700.00 | 5,410.00 | 5,650.00 | 5,650.00 | 1,019,162 |
| May 26, 2023 | 5,140.00 | 5,280.00 | 5,130.00 | 5,260.00 | 5,260.00 | 934,692 |
| May 25, 2023 | 5,050.00 | 5,950.00 | 4,980.00 | 5,200.00 | 5,200.00 | 5,575,671 |
| May 24, 2023 | 4,510.00 | 5,260.00 | 4,355.00 | 5,080.00 | 5,080.00 | 7,529,632 |
| May 23, 2023 | 3,650.00 | 4,590.00 | 3,625.00 | 4,590.00 | 4,590.00 | 8,227,213 |
| May 22, 2023 | 3,685.00 | 3,880.00 | 3,535.00 | 3,600.00 | 3,600.00 | 957,039 |
| May 19, 2023 | 3,575.00 | 3,745.00 | 3,560.00 | 3,735.00 | 3,735.00 | 623,997 |
| May 18, 2023 | 3,500.00 | 3,610.00 | 3,500.00 | 3,550.00 | 3,550.00 | 508,102 |
| May 17, 2023 | 3,350.00 | 3,580.00 | 3,350.00 | 3,505.00 | 3,505.00 | 508,242 |
| May 16, 2023 | 3,245.00 | 3,415.00 | 3,245.00 | 3,400.00 | 3,400.00 | 478,422 |
| May 15, 2023 | 3,170.00 | 3,300.00 | 3,160.00 | 3,255.00 | 3,255.00 | 369,499 |
| May 12, 2023 | 3,090.00 | 3,205.00 | 3,015.00 | 3,165.00 | 3,165.00 | 202,386 |
| May 11, 2023 | 3,110.00 | 3,150.00 | 3,070.00 | 3,090.00 | 3,090.00 | 109,402 |
| May 10, 2023 | 3,100.00 | 3,150.00 | 3,080.00 | 3,105.00 | 3,105.00 | 81,990 |
| May 9, 2023 | 3,050.00 | 3,100.00 | 3,030.00 | 3,080.00 | 3,080.00 | 141,678 |
| May 8, 2023 | 3,145.00 | 3,160.00 | 3,070.00 | 3,070.00 | 3,070.00 | 113,399 |
| May 4, 2023 | 3,020.00 | 3,170.00 | 3,020.00 | 3,140.00 | 3,140.00 | 166,239 |
| May 3, 2023 | 3,080.00 | 3,130.00 | 3,015.00 | 3,060.00 | 3,060.00 | 151,476 |
| May 2, 2023 | 2,990.00 | 3,110.00 | 2,980.00 | 3,080.00 | 3,080.00 | 150,538 |
| Apr 28, 2023 | 3,050.00 | 3,050.00 | 2,985.00 | 3,010.00 | 3,010.00 | 131,983 |
| Apr 27, 2023 | 3,005.00 | 3,055.00 | 3,000.00 | 3,040.00 | 3,040.00 | 143,306 |
| Apr 26, 2023 | 3,050.00 | 3,080.00 | 2,970.00 | 3,025.00 | 3,025.00 | 200,194 |
| Apr 25, 2023 | 3,075.00 | 3,090.00 | 2,965.00 | 3,050.00 | 3,050.00 | 405,326 |
| Apr 24, 2023 | 3,110.00 | 3,150.00 | 3,025.00 | 3,095.00 | 3,095.00 | 299,574 |