KOSDAQ - Delayed Quote • KRW
MNtech Co., Ltd. (095500.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 26, 2024 | 16,510.00 | 16,600.00 | 16,150.00 | 16,570.00 | 16,570.00 | 158,081 |
| Apr 25, 2024 | 16,310.00 | 16,800.00 | 16,260.00 | 16,370.00 | 16,370.00 | 216,177 |
| Apr 24, 2024 | 16,680.00 | 16,820.00 | 16,310.00 | 16,480.00 | 16,480.00 | 271,445 |
| Apr 23, 2024 | 16,170.00 | 16,360.00 | 15,990.00 | 16,100.00 | 16,100.00 | 253,511 |
| Apr 22, 2024 | 15,860.00 | 16,370.00 | 15,850.00 | 16,250.00 | 16,250.00 | 387,438 |
| Apr 19, 2024 | 15,600.00 | 15,970.00 | 15,150.00 | 15,540.00 | 15,540.00 | 354,915 |
| Apr 18, 2024 | 15,150.00 | 15,850.00 | 15,150.00 | 15,640.00 | 15,640.00 | 250,261 |
| Apr 17, 2024 | 15,640.00 | 15,900.00 | 15,180.00 | 15,180.00 | 15,180.00 | 351,516 |
| Apr 16, 2024 | 16,100.00 | 16,270.00 | 15,760.00 | 15,760.00 | 15,760.00 | 369,915 |
| Apr 15, 2024 | 16,510.00 | 16,730.00 | 16,350.00 | 16,450.00 | 16,450.00 | 357,072 |
| Apr 12, 2024 | 17,340.00 | 17,680.00 | 16,920.00 | 16,990.00 | 16,990.00 | 380,070 |
| Apr 11, 2024 | 17,780.00 | 17,870.00 | 17,250.00 | 17,270.00 | 17,270.00 | 477,756 |
| Apr 9, 2024 | 17,000.00 | 18,690.00 | 16,580.00 | 18,010.00 | 18,010.00 | 1,976,205 |
| Apr 8, 2024 | 16,280.00 | 17,000.00 | 15,710.00 | 16,900.00 | 16,900.00 | 737,404 |
| Apr 5, 2024 | 16,680.00 | 16,910.00 | 16,260.00 | 16,280.00 | 16,280.00 | 498,058 |
| Apr 4, 2024 | 17,240.00 | 17,410.00 | 16,800.00 | 16,970.00 | 16,970.00 | 511,711 |
| Apr 3, 2024 | 17,330.00 | 17,500.00 | 17,000.00 | 17,230.00 | 17,230.00 | 496,037 |
| Apr 2, 2024 | 18,010.00 | 18,130.00 | 17,350.00 | 17,520.00 | 17,520.00 | 576,402 |
| Apr 1, 2024 | 17,960.00 | 18,110.00 | 17,830.00 | 18,010.00 | 18,010.00 | 349,221 |
| Mar 29, 2024 | 18,300.00 | 18,420.00 | 18,000.00 | 18,010.00 | 18,010.00 | 495,057 |
| Mar 28, 2024 | 19,100.00 | 19,290.00 | 18,270.00 | 18,370.00 | 18,370.00 | 622,232 |
| Mar 27, 2024 | 18,910.00 | 19,490.00 | 18,580.00 | 18,840.00 | 18,840.00 | 521,528 |
| Mar 26, 2024 | 19,350.00 | 19,690.00 | 18,860.00 | 18,870.00 | 18,870.00 | 645,860 |
| Mar 25, 2024 | 19,050.00 | 19,690.00 | 18,690.00 | 19,180.00 | 19,180.00 | 652,900 |
| Mar 22, 2024 | 18,810.00 | 19,580.00 | 18,610.00 | 19,180.00 | 19,180.00 | 481,650 |
| Mar 21, 2024 | 19,810.00 | 19,940.00 | 19,100.00 | 19,260.00 | 19,260.00 | 725,093 |
| Mar 20, 2024 | 20,200.00 | 20,200.00 | 19,250.00 | 19,350.00 | 19,350.00 | 716,716 |
| Mar 19, 2024 | 20,800.00 | 20,800.00 | 19,900.00 | 20,050.00 | 20,050.00 | 1,033,877 |
| Mar 18, 2024 | 18,960.00 | 21,800.00 | 18,850.00 | 20,850.00 | 20,850.00 | 4,249,175 |
| Mar 15, 2024 | 18,360.00 | 18,840.00 | 18,270.00 | 18,670.00 | 18,670.00 | 1,064,648 |
| Mar 14, 2024 | 19,960.00 | 20,100.00 | 18,710.00 | 19,040.00 | 19,040.00 | 1,291,504 |
| Mar 13, 2024 | 20,750.00 | 20,800.00 | 19,800.00 | 19,960.00 | 19,960.00 | 1,124,295 |
| Mar 12, 2024 | 20,600.00 | 20,850.00 | 19,740.00 | 20,500.00 | 20,500.00 | 1,321,822 |
| Mar 11, 2024 | 19,700.00 | 20,550.00 | 19,670.00 | 20,150.00 | 20,150.00 | 1,326,372 |
| Mar 8, 2024 | 22,250.00 | 22,450.00 | 19,320.00 | 19,960.00 | 19,960.00 | 3,770,131 |
| Mar 7, 2024 | 22,750.00 | 25,250.00 | 22,050.00 | 22,600.00 | 22,600.00 | 3,702,148 |
| Mar 6, 2024 | 22,300.00 | 23,500.00 | 21,700.00 | 22,850.00 | 22,850.00 | 1,163,738 |
| Mar 5, 2024 | 23,000.00 | 23,600.00 | 21,700.00 | 22,950.00 | 22,950.00 | 2,371,721 |
| Mar 4, 2024 | 22,450.00 | 24,200.00 | 22,400.00 | 22,700.00 | 22,700.00 | 4,142,259 |
| Feb 29, 2024 | 23,150.00 | 24,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | 9,560,603 |
| Feb 28, 2024 | 19,460.00 | 23,000.00 | 19,120.00 | 22,100.00 | 22,100.00 | 15,530,420 |
| Feb 27, 2024 | 17,470.00 | 18,250.00 | 17,080.00 | 17,780.00 | 17,780.00 | 1,322,921 |
| Feb 26, 2024 | 17,510.00 | 17,870.00 | 17,320.00 | 17,420.00 | 17,420.00 | 626,161 |
| Feb 23, 2024 | 18,600.00 | 18,620.00 | 17,610.00 | 17,610.00 | 17,610.00 | 1,008,572 |
| Feb 22, 2024 | 19,340.00 | 19,350.00 | 18,230.00 | 18,650.00 | 18,650.00 | 1,392,796 |
| Feb 21, 2024 | 19,450.00 | 21,050.00 | 19,080.00 | 19,080.00 | 19,080.00 | 4,240,717 |
| Feb 20, 2024 | 18,140.00 | 20,550.00 | 17,610.00 | 19,380.00 | 19,380.00 | 11,414,120 |
| Feb 19, 2024 | 16,980.00 | 17,270.00 | 16,810.00 | 16,910.00 | 16,910.00 | 675,419 |
| Feb 16, 2024 | 17,030.00 | 17,610.00 | 16,590.00 | 17,050.00 | 17,050.00 | 1,451,383 |
| Feb 15, 2024 | 15,970.00 | 17,920.00 | 15,910.00 | 16,730.00 | 16,730.00 | 4,221,387 |
| Feb 14, 2024 | 14,000.00 | 17,140.00 | 13,880.00 | 16,080.00 | 16,080.00 | 5,898,345 |
| Feb 13, 2024 | 14,040.00 | 14,400.00 | 14,020.00 | 14,110.00 | 14,110.00 | 194,393 |
| Feb 8, 2024 | 13,800.00 | 14,220.00 | 13,800.00 | 14,040.00 | 14,040.00 | 253,473 |
| Feb 7, 2024 | 13,800.00 | 14,330.00 | 13,600.00 | 13,620.00 | 13,620.00 | 325,517 |
| Feb 6, 2024 | 13,740.00 | 13,770.00 | 13,370.00 | 13,590.00 | 13,590.00 | 147,907 |
| Feb 5, 2024 | 14,010.00 | 14,230.00 | 13,690.00 | 13,800.00 | 13,800.00 | 132,508 |
| Feb 2, 2024 | 13,600.00 | 13,970.00 | 13,580.00 | 13,960.00 | 13,960.00 | 200,757 |
| Feb 1, 2024 | 13,310.00 | 13,550.00 | 12,990.00 | 13,470.00 | 13,470.00 | 271,763 |
| Jan 31, 2024 | 13,630.00 | 13,940.00 | 13,340.00 | 13,470.00 | 13,470.00 | 220,433 |
| Jan 30, 2024 | 14,170.00 | 14,440.00 | 13,790.00 | 13,810.00 | 13,810.00 | 251,506 |
| Jan 29, 2024 | 14,260.00 | 14,340.00 | 13,760.00 | 13,820.00 | 13,820.00 | 279,033 |
| Jan 26, 2024 | 13,710.00 | 14,460.00 | 13,710.00 | 14,250.00 | 14,250.00 | 301,524 |
| Jan 25, 2024 | 14,240.00 | 14,360.00 | 13,700.00 | 13,990.00 | 13,990.00 | 374,574 |
| Jan 24, 2024 | 14,590.00 | 14,660.00 | 14,190.00 | 14,340.00 | 14,340.00 | 258,815 |
| Jan 23, 2024 | 14,700.00 | 15,000.00 | 14,400.00 | 14,540.00 | 14,540.00 | 223,988 |
| Jan 22, 2024 | 15,330.00 | 15,350.00 | 14,660.00 | 14,690.00 | 14,690.00 | 310,413 |
| Jan 19, 2024 | 15,560.00 | 15,820.00 | 15,110.00 | 15,190.00 | 15,190.00 | 267,454 |
| Jan 18, 2024 | 15,520.00 | 15,940.00 | 15,330.00 | 15,410.00 | 15,410.00 | 239,366 |
| Jan 17, 2024 | 16,220.00 | 16,220.00 | 15,550.00 | 15,620.00 | 15,620.00 | 197,268 |
| Jan 16, 2024 | 15,990.00 | 16,370.00 | 15,840.00 | 16,060.00 | 16,060.00 | 154,186 |
| Jan 15, 2024 | 16,220.00 | 16,400.00 | 16,040.00 | 16,140.00 | 16,140.00 | 170,529 |
| Jan 12, 2024 | 17,000.00 | 17,000.00 | 16,350.00 | 16,430.00 | 16,430.00 | 230,673 |
| Jan 11, 2024 | 16,880.00 | 17,130.00 | 16,810.00 | 16,840.00 | 16,840.00 | 150,691 |
| Jan 10, 2024 | 17,390.00 | 17,450.00 | 16,750.00 | 16,780.00 | 16,780.00 | 226,895 |
| Jan 9, 2024 | 17,360.00 | 17,630.00 | 17,340.00 | 17,370.00 | 17,370.00 | 218,532 |
| Jan 8, 2024 | 17,250.00 | 17,480.00 | 17,030.00 | 17,160.00 | 17,160.00 | 191,835 |
| Jan 5, 2024 | 17,010.00 | 17,660.00 | 16,940.00 | 17,190.00 | 17,190.00 | 353,576 |
| Jan 4, 2024 | 16,950.00 | 17,230.00 | 16,880.00 | 16,910.00 | 16,910.00 | 180,638 |
| Jan 3, 2024 | 17,300.00 | 17,820.00 | 17,050.00 | 17,170.00 | 17,170.00 | 275,463 |
| Jan 2, 2024 | 17,710.00 | 17,860.00 | 17,400.00 | 17,490.00 | 17,490.00 | 221,665 |
| Dec 28, 2023 | 18,290.00 | 18,350.00 | 17,680.00 | 17,730.00 | 17,730.00 | 341,718 |
| Dec 27, 2023 | 60.00 Dividend | |||||
| Dec 27, 2023 | 16,930.00 | 18,400.00 | 16,810.00 | 17,860.00 | 17,860.00 | 1,038,960 |
| Dec 26, 2023 | 17,100.00 | 17,410.00 | 16,620.00 | 16,630.00 | 16,570.00 | 339,005 |
| Dec 22, 2023 | 18,300.00 | 18,510.00 | 17,300.00 | 17,350.00 | 17,287.40 | 486,314 |
| Dec 21, 2023 | 17,780.00 | 18,520.00 | 17,600.00 | 17,960.00 | 17,895.20 | 754,336 |
| Dec 20, 2023 | 18,000.00 | 18,180.00 | 17,740.00 | 18,060.00 | 17,994.84 | 477,137 |
| Dec 19, 2023 | 17,980.00 | 18,230.00 | 17,700.00 | 18,000.00 | 17,935.06 | 697,700 |
| Dec 18, 2023 | 17,870.00 | 18,430.00 | 17,520.00 | 17,910.00 | 17,845.38 | 1,088,092 |
| Dec 15, 2023 | 15,840.00 | 18,980.00 | 15,800.00 | 17,870.00 | 17,805.53 | 7,023,468 |
| Dec 14, 2023 | 15,590.00 | 15,790.00 | 15,490.00 | 15,680.00 | 15,623.43 | 269,510 |
| Dec 13, 2023 | 15,600.00 | 15,630.00 | 15,270.00 | 15,270.00 | 15,214.91 | 192,175 |
| Dec 12, 2023 | 15,660.00 | 15,780.00 | 15,520.00 | 15,600.00 | 15,543.72 | 145,909 |
| Dec 11, 2023 | 15,980.00 | 16,000.00 | 15,650.00 | 15,660.00 | 15,603.50 | 152,728 |
| Dec 8, 2023 | 15,700.00 | 15,860.00 | 15,590.00 | 15,850.00 | 15,792.81 | 153,336 |
| Dec 7, 2023 | 15,700.00 | 15,750.00 | 15,410.00 | 15,470.00 | 15,414.19 | 156,013 |
| Dec 6, 2023 | 15,650.00 | 15,820.00 | 15,570.00 | 15,610.00 | 15,553.68 | 129,035 |
| Dec 5, 2023 | 15,840.00 | 16,040.00 | 15,500.00 | 15,700.00 | 15,643.36 | 214,007 |
| Dec 4, 2023 | 16,570.00 | 16,660.00 | 15,850.00 | 15,990.00 | 15,932.31 | 260,726 |
| Dec 1, 2023 | 16,670.00 | 16,760.00 | 16,340.00 | 16,450.00 | 16,390.65 | 337,858 |
| Nov 30, 2023 | 15,890.00 | 16,770.00 | 15,710.00 | 16,600.00 | 16,540.11 | 458,705 |
| Nov 29, 2023 | 15,880.00 | 15,990.00 | 15,500.00 | 15,950.00 | 15,892.45 | 215,103 |
| Nov 28, 2023 | 15,910.00 | 16,220.00 | 15,780.00 | 15,780.00 | 15,723.07 | 201,230 |
| Nov 27, 2023 | 16,180.00 | 16,180.00 | 15,800.00 | 15,840.00 | 15,782.85 | 165,583 |
| Nov 24, 2023 | 15,850.00 | 16,070.00 | 15,830.00 | 15,960.00 | 15,902.42 | 114,747 |
| Nov 23, 2023 | 15,900.00 | 16,200.00 | 15,790.00 | 15,800.00 | 15,743.00 | 189,893 |
| Nov 22, 2023 | 16,200.00 | 16,230.00 | 15,890.00 | 15,900.00 | 15,842.63 | 172,756 |
| Nov 21, 2023 | 16,500.00 | 16,590.00 | 16,150.00 | 16,230.00 | 16,171.44 | 188,983 |
| Nov 20, 2023 | 15,940.00 | 16,400.00 | 15,850.00 | 16,200.00 | 16,141.55 | 161,590 |
| Nov 17, 2023 | 16,410.00 | 16,410.00 | 15,780.00 | 15,940.00 | 15,882.49 | 191,717 |
| Nov 16, 2023 | 16,110.00 | 16,420.00 | 15,910.00 | 16,370.00 | 16,310.94 | 194,363 |
| Nov 15, 2023 | 16,500.00 | 16,580.00 | 15,940.00 | 16,060.00 | 16,002.06 | 245,221 |
| Nov 14, 2023 | 15,460.00 | 16,120.00 | 15,340.00 | 15,800.00 | 15,743.00 | 256,419 |
| Nov 13, 2023 | 16,000.00 | 16,160.00 | 15,180.00 | 15,210.00 | 15,155.12 | 272,953 |
| Nov 10, 2023 | 16,020.00 | 16,120.00 | 15,800.00 | 15,810.00 | 15,752.96 | 170,953 |
| Nov 9, 2023 | 16,610.00 | 17,020.00 | 16,220.00 | 16,340.00 | 16,281.05 | 216,444 |
| Nov 8, 2023 | 17,000.00 | 17,360.00 | 16,560.00 | 16,600.00 | 16,540.11 | 259,703 |
| Nov 7, 2023 | 18,190.00 | 18,190.00 | 16,700.00 | 17,180.00 | 17,118.02 | 621,441 |
| Nov 6, 2023 | 17,060.00 | 18,310.00 | 16,580.00 | 18,190.00 | 18,124.37 | 1,389,510 |
| Nov 3, 2023 | 16,520.00 | 16,650.00 | 15,870.00 | 16,270.00 | 16,211.30 | 412,324 |
| Nov 2, 2023 | 15,890.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,091.73 | 272,419 |
| Nov 1, 2023 | 15,350.00 | 16,000.00 | 15,240.00 | 15,290.00 | 15,234.83 | 302,808 |
| Oct 31, 2023 | 16,140.00 | 16,190.00 | 15,140.00 | 15,190.00 | 15,135.20 | 308,336 |
| Oct 30, 2023 | 15,730.00 | 16,230.00 | 15,680.00 | 15,940.00 | 15,882.49 | 242,049 |
| Oct 27, 2023 | 15,270.00 | 16,140.00 | 15,270.00 | 15,760.00 | 15,703.14 | 485,968 |
| Oct 26, 2023 | 15,500.00 | 15,820.00 | 15,000.00 | 15,180.00 | 15,125.23 | 375,507 |
| Oct 25, 2023 | 17,100.00 | 17,100.00 | 16,000.00 | 16,010.00 | 15,952.24 | 361,207 |
| Oct 24, 2023 | 16,300.00 | 16,970.00 | 15,700.00 | 16,920.00 | 16,858.95 | 372,142 |
| Oct 23, 2023 | 15,500.00 | 16,420.00 | 15,440.00 | 16,040.00 | 15,982.13 | 356,584 |
| Oct 20, 2023 | 16,250.00 | 16,440.00 | 15,590.00 | 15,690.00 | 15,633.39 | 605,980 |
| Oct 19, 2023 | 17,240.00 | 17,240.00 | 16,520.00 | 16,570.00 | 16,510.22 | 382,321 |
| Oct 18, 2023 | 18,500.00 | 18,510.00 | 17,400.00 | 17,400.00 | 17,337.22 | 802,956 |
| Oct 17, 2023 | 17,660.00 | 19,420.00 | 17,660.00 | 18,700.00 | 18,632.53 | 1,427,225 |
| Oct 16, 2023 | 17,780.00 | 17,900.00 | 17,200.00 | 17,500.00 | 17,436.86 | 257,138 |
| Oct 13, 2023 | 18,570.00 | 18,770.00 | 17,800.00 | 18,040.00 | 17,974.91 | 388,478 |
| Oct 12, 2023 | 18,000.00 | 18,410.00 | 17,910.00 | 18,340.00 | 18,273.83 | 319,104 |
| Oct 11, 2023 | 16,760.00 | 18,060.00 | 16,760.00 | 17,730.00 | 17,666.03 | 442,023 |
| Oct 10, 2023 | 17,720.00 | 17,970.00 | 16,610.00 | 16,610.00 | 16,550.07 | 409,005 |
| Oct 6, 2023 | 17,770.00 | 18,300.00 | 17,410.00 | 17,710.00 | 17,646.10 | 404,269 |
| Oct 5, 2023 | 17,080.00 | 18,730.00 | 17,080.00 | 17,800.00 | 17,735.78 | 882,405 |
| Oct 4, 2023 | 17,660.00 | 17,660.00 | 16,730.00 | 16,730.00 | 16,669.64 | 323,228 |
| Sep 27, 2023 | 16,750.00 | 17,660.00 | 16,720.00 | 17,660.00 | 17,596.28 | 223,649 |
| Sep 26, 2023 | 17,000.00 | 17,470.00 | 17,000.00 | 17,160.00 | 17,098.09 | 254,502 |
| Sep 25, 2023 | 17,200.00 | 17,640.00 | 17,080.00 | 17,120.00 | 17,058.23 | 269,893 |
| Sep 22, 2023 | 17,220.00 | 17,640.00 | 17,140.00 | 17,450.00 | 17,387.04 | 268,617 |
| Sep 21, 2023 | 18,120.00 | 18,120.00 | 17,520.00 | 17,630.00 | 17,566.39 | 297,804 |
| Sep 20, 2023 | 17,970.00 | 18,330.00 | 17,710.00 | 18,250.00 | 18,184.16 | 254,746 |
| Sep 19, 2023 | 18,560.00 | 18,650.00 | 18,010.00 | 18,090.00 | 18,024.73 | 196,475 |
| Sep 18, 2023 | 18,450.00 | 18,860.00 | 18,230.00 | 18,550.00 | 18,483.07 | 229,590 |
| Sep 15, 2023 | 18,490.00 | 18,790.00 | 18,250.00 | 18,500.00 | 18,433.25 | 261,852 |
| Sep 14, 2023 | 18,000.00 | 18,530.00 | 18,000.00 | 18,490.00 | 18,423.29 | 304,236 |
| Sep 13, 2023 | 18,010.00 | 18,560.00 | 17,980.00 | 17,990.00 | 17,925.09 | 364,879 |
| Sep 12, 2023 | 18,660.00 | 18,890.00 | 18,180.00 | 18,210.00 | 18,144.30 | 479,039 |
| Sep 11, 2023 | 19,850.00 | 19,930.00 | 18,500.00 | 18,510.00 | 18,443.22 | 666,934 |
| Sep 8, 2023 | 19,920.00 | 20,250.00 | 19,480.00 | 19,850.00 | 19,778.38 | 297,189 |
| Sep 7, 2023 | 20,300.00 | 20,550.00 | 19,900.00 | 19,910.00 | 19,838.17 | 324,991 |
| Sep 6, 2023 | 21,200.00 | 21,500.00 | 20,450.00 | 20,600.00 | 20,525.68 | 362,126 |
| Sep 5, 2023 | 21,300.00 | 21,350.00 | 20,550.00 | 21,300.00 | 21,223.15 | 440,931 |
| Sep 4, 2023 | 19,920.00 | 21,350.00 | 19,910.00 | 21,100.00 | 21,023.87 | 629,828 |
| Sep 1, 2023 | 20,200.00 | 20,200.00 | 19,820.00 | 19,910.00 | 19,838.17 | 319,855 |
| Aug 31, 2023 | 20,150.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,276.58 | 265,995 |
| Aug 30, 2023 | 20,600.00 | 20,750.00 | 20,000.00 | 20,100.00 | 20,027.48 | 308,566 |
| Aug 29, 2023 | 20,200.00 | 20,400.00 | 19,810.00 | 20,400.00 | 20,326.40 | 322,624 |
| Aug 28, 2023 | 19,400.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,828.20 | 285,626 |
| Aug 25, 2023 | 19,210.00 | 19,780.00 | 19,120.00 | 19,340.00 | 19,270.22 | 296,624 |
| Aug 24, 2023 | 19,200.00 | 19,770.00 | 19,140.00 | 19,750.00 | 19,678.74 | 373,384 |
| Aug 23, 2023 | 19,640.00 | 19,650.00 | 19,040.00 | 19,100.00 | 19,031.09 | 427,007 |
| Aug 22, 2023 | 20,600.00 | 20,700.00 | 19,600.00 | 19,630.00 | 19,559.18 | 469,250 |
| Aug 21, 2023 | 19,610.00 | 20,550.00 | 19,610.00 | 19,990.00 | 19,917.88 | 340,301 |
| Aug 18, 2023 | 20,100.00 | 20,200.00 | 19,650.00 | 19,900.00 | 19,828.20 | 408,685 |
| Aug 17, 2023 | 19,800.00 | 20,800.00 | 19,400.00 | 20,500.00 | 20,426.04 | 737,996 |
| Aug 16, 2023 | 21,100.00 | 21,150.00 | 19,970.00 | 20,000.00 | 19,927.84 | 645,128 |
| Aug 14, 2023 | 21,600.00 | 22,050.00 | 20,850.00 | 21,500.00 | 21,422.43 | 470,762 |
| Aug 11, 2023 | 22,200.00 | 22,400.00 | 21,700.00 | 22,000.00 | 21,920.63 | 335,773 |
| Aug 10, 2023 | 22,100.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,870.81 | 267,994 |
| Aug 9, 2023 | 21,600.00 | 22,500.00 | 21,600.00 | 22,200.00 | 22,119.90 | 359,866 |
| Aug 8, 2023 | 21,750.00 | 22,300.00 | 21,350.00 | 21,700.00 | 21,621.71 | 545,584 |
| Aug 7, 2023 | 22,450.00 | 22,750.00 | 21,650.00 | 21,700.00 | 21,621.71 | 649,617 |
| Aug 4, 2023 | 23,300.00 | 23,350.00 | 22,700.00 | 22,950.00 | 22,867.20 | 467,730 |
| Aug 3, 2023 | 22,750.00 | 25,400.00 | 22,050.00 | 23,450.00 | 23,365.39 | 1,804,658 |
| Aug 2, 2023 | 23,550.00 | 24,100.00 | 22,650.00 | 22,750.00 | 22,667.92 | 764,960 |
| Aug 1, 2023 | 25,350.00 | 25,500.00 | 23,500.00 | 24,000.00 | 23,913.41 | 1,103,044 |
| Jul 31, 2023 | 24,100.00 | 25,600.00 | 24,050.00 | 24,950.00 | 24,859.98 | 1,089,781 |
| Jul 28, 2023 | 22,200.00 | 24,100.00 | 21,850.00 | 23,950.00 | 23,863.59 | 1,292,177 |
| Jul 27, 2023 | 26,000.00 | 26,350.00 | 22,800.00 | 22,950.00 | 22,867.20 | 2,836,317 |
| Jul 26, 2023 | 30,400.00 | 30,700.00 | 24,900.00 | 25,400.00 | 25,308.36 | 7,382,280 |
| Jul 25, 2023 | 28,500.00 | 30,650.00 | 28,100.00 | 28,600.00 | 28,496.81 | 8,088,789 |
| Jul 24, 2023 | 25,950.00 | 27,250.00 | 25,100.00 | 27,000.00 | 26,902.59 | 2,700,665 |
| Jul 21, 2023 | 24,700.00 | 25,700.00 | 24,650.00 | 25,350.00 | 25,258.54 | 761,399 |
| Jul 20, 2023 | 25,000.00 | 26,100.00 | 24,550.00 | 25,450.00 | 25,358.18 | 998,098 |
| Jul 19, 2023 | 27,050.00 | 27,300.00 | 24,750.00 | 25,300.00 | 25,208.72 | 2,046,518 |
| Jul 18, 2023 | 27,300.00 | 27,550.00 | 26,300.00 | 26,750.00 | 26,653.49 | 2,901,792 |
| Jul 17, 2023 | 24,800.00 | 28,000.00 | 24,600.00 | 28,000.00 | 27,898.98 | 5,733,023 |
| Jul 14, 2023 | 24,300.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,411.61 | 868,856 |
| Jul 13, 2023 | 24,300.00 | 24,600.00 | 23,900.00 | 24,200.00 | 24,112.69 | 585,352 |
| Jul 12, 2023 | 24,750.00 | 25,350.00 | 24,050.00 | 24,200.00 | 24,112.69 | 927,512 |
| Jul 10, 2023 | 24,550.00 | 24,850.00 | 23,650.00 | 23,750.00 | 23,664.31 | 702,451 |
| Jul 7, 2023 | 23,650.00 | 24,650.00 | 23,550.00 | 24,350.00 | 24,262.15 | 783,226 |
| Jul 6, 2023 | 24,900.00 | 25,000.00 | 23,550.00 | 23,700.00 | 23,614.49 | 871,594 |
| Jul 5, 2023 | 23,750.00 | 25,400.00 | 23,000.00 | 24,750.00 | 24,660.70 | 1,903,855 |
| Jul 4, 2023 | 24,500.00 | 24,550.00 | 23,350.00 | 23,750.00 | 23,664.31 | 944,672 |
| Jul 3, 2023 | 22,550.00 | 24,350.00 | 22,550.00 | 24,300.00 | 24,212.33 | 1,408,949 |
| Jun 30, 2023 | 22,050.00 | 22,350.00 | 21,650.00 | 22,150.00 | 22,070.08 | 394,960 |
| Jun 29, 2023 | 22,800.00 | 23,300.00 | 22,000.00 | 22,100.00 | 22,020.27 | 633,454 |
| Jun 28, 2023 | 22,250.00 | 23,700.00 | 22,250.00 | 22,800.00 | 22,717.74 | 1,449,070 |
| Jun 27, 2023 | 22,300.00 | 22,300.00 | 21,400.00 | 21,800.00 | 21,721.35 | 494,257 |
| Jun 26, 2023 | 21,850.00 | 23,250.00 | 21,700.00 | 22,300.00 | 22,219.54 | 954,991 |
| Jun 23, 2023 | 22,350.00 | 22,450.00 | 21,450.00 | 21,700.00 | 21,621.71 | 735,081 |
| Jun 22, 2023 | 22,700.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,369.00 | 617,590 |
| Jun 21, 2023 | 22,350.00 | 23,100.00 | 22,150.00 | 22,400.00 | 22,319.18 | 665,951 |
| Jun 20, 2023 | 23,800.00 | 23,800.00 | 22,700.00 | 22,700.00 | 22,618.10 | 728,621 |
| Jun 19, 2023 | 23,400.00 | 23,750.00 | 22,900.00 | 23,650.00 | 23,564.67 | 542,636 |
| Jun 16, 2023 | 24,050.00 | 24,100.00 | 23,450.00 | 23,650.00 | 23,564.67 | 676,375 |
| Jun 15, 2023 | 24,750.00 | 25,050.00 | 23,550.00 | 23,900.00 | 23,813.77 | 937,374 |
| Jun 14, 2023 | 25,550.00 | 26,400.00 | 24,150.00 | 24,200.00 | 24,112.69 | 1,576,953 |
| Jun 13, 2023 | 25,400.00 | 25,800.00 | 24,500.00 | 25,500.00 | 25,408.00 | 819,362 |
| Jun 12, 2023 | 26,200.00 | 26,200.00 | 25,050.00 | 25,200.00 | 25,109.08 | 810,770 |
| Jun 9, 2023 | 26,050.00 | 26,400.00 | 24,850.00 | 26,050.00 | 25,956.01 | 1,032,699 |
| Jun 8, 2023 | 26,650.00 | 27,000.00 | 25,400.00 | 25,550.00 | 25,457.82 | 1,079,932 |
| Jun 7, 2023 | 27,100.00 | 27,350.00 | 26,250.00 | 26,800.00 | 26,703.31 | 744,552 |
| Jun 5, 2023 | 26,150.00 | 27,450.00 | 26,000.00 | 26,750.00 | 26,653.49 | 1,643,302 |
| Jun 2, 2023 | 25,000.00 | 25,750.00 | 24,750.00 | 25,650.00 | 25,557.46 | 914,642 |
| Jun 1, 2023 | 25,200.00 | 25,400.00 | 24,500.00 | 24,800.00 | 24,710.52 | 963,182 |
| May 31, 2023 | 23,100.00 | 24,950.00 | 23,050.00 | 24,950.00 | 24,859.98 | 1,489,435 |
| May 30, 2023 | 23,400.00 | 23,750.00 | 22,550.00 | 23,000.00 | 22,917.02 | 523,180 |
| May 26, 2023 | 23,200.00 | 24,200.00 | 23,050.00 | 23,200.00 | 23,116.30 | 755,205 |
| May 25, 2023 | 24,450.00 | 24,500.00 | 23,100.00 | 23,100.00 | 23,016.66 | 635,784 |
| May 24, 2023 | 24,350.00 | 24,800.00 | 23,850.00 | 24,350.00 | 24,262.15 | 918,198 |
| May 23, 2023 | 23,950.00 | 25,450.00 | 23,550.00 | 24,100.00 | 24,013.05 | 2,570,411 |
| May 22, 2023 | 21,600.00 | 24,500.00 | 21,450.00 | 23,850.00 | 23,763.95 | 4,048,349 |
| May 19, 2023 | 21,700.00 | 22,500.00 | 20,750.00 | 21,550.00 | 21,472.25 | 978,139 |
| May 18, 2023 | 21,850.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,422.43 | 595,718 |
| May 17, 2023 | 20,700.00 | 21,550.00 | 20,550.00 | 21,300.00 | 21,223.15 | 603,814 |
| May 16, 2023 | 21,000.00 | 21,500.00 | 20,500.00 | 20,900.00 | 20,824.59 | 905,432 |
| May 15, 2023 | 21,700.00 | 21,950.00 | 20,200.00 | 20,850.00 | 20,774.78 | 1,121,700 |
| May 12, 2023 | 21,600.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,721.35 | 564,482 |
| May 11, 2023 | 22,700.00 | 23,050.00 | 21,400.00 | 21,700.00 | 21,621.71 | 935,173 |
| May 10, 2023 | 22,100.00 | 22,900.00 | 21,800.00 | 21,900.00 | 21,820.99 | 873,805 |
| May 9, 2023 | 23,150.00 | 23,350.00 | 21,650.00 | 22,250.00 | 22,169.72 | 1,159,755 |
| May 8, 2023 | 25,150.00 | 25,400.00 | 23,450.00 | 23,450.00 | 23,365.39 | 858,894 |
| May 4, 2023 | 24,950.00 | 26,600.00 | 24,450.00 | 24,950.00 | 24,859.98 | 2,628,663 |
| May 3, 2023 | 22,800.00 | 26,900.00 | 22,550.00 | 24,450.00 | 24,361.79 | 4,846,949 |
| May 2, 2023 | 22,750.00 | 23,450.00 | 22,750.00 | 23,100.00 | 23,016.66 | 778,957 |
| Apr 28, 2023 | 25,150.00 | 25,150.00 | 23,050.00 | 23,150.00 | 23,066.48 | 1,354,217 |
| Apr 27, 2023 | 23,350.00 | 24,450.00 | 23,100.00 | 24,350.00 | 24,262.15 | 1,233,659 |
| Apr 26, 2023 | 24,400.00 | 24,800.00 | 23,600.00 | 23,600.00 | 23,514.85 | 1,154,978 |