KOSDAQ - Delayed Quote • KRW
Wemade Play Co., Ltd. (123420.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 19, 2024 | 9,610.00 | 9,610.00 | 9,140.00 | 9,310.00 | 9,310.00 | 54,012 |
| Apr 18, 2024 | 9,520.00 | 9,660.00 | 9,390.00 | 9,600.00 | 9,600.00 | 48,353 |
| Apr 17, 2024 | 9,720.00 | 10,050.00 | 9,520.00 | 9,610.00 | 9,610.00 | 37,765 |
| Apr 16, 2024 | 9,610.00 | 9,810.00 | 9,520.00 | 9,710.00 | 9,710.00 | 43,705 |
| Apr 15, 2024 | 9,820.00 | 10,070.00 | 9,750.00 | 9,800.00 | 9,800.00 | 57,725 |
| Apr 12, 2024 | 10,420.00 | 10,550.00 | 10,100.00 | 10,120.00 | 10,120.00 | 43,168 |
| Apr 11, 2024 | 10,450.00 | 10,790.00 | 10,400.00 | 10,510.00 | 10,510.00 | 31,638 |
| Apr 9, 2024 | 10,600.00 | 10,790.00 | 10,500.00 | 10,650.00 | 10,650.00 | 22,432 |
| Apr 8, 2024 | 10,800.00 | 10,970.00 | 10,400.00 | 10,520.00 | 10,520.00 | 39,705 |
| Apr 5, 2024 | 10,700.00 | 11,440.00 | 10,540.00 | 10,950.00 | 10,950.00 | 114,246 |
| Apr 4, 2024 | 10,870.00 | 10,940.00 | 10,510.00 | 10,530.00 | 10,530.00 | 32,575 |
| Apr 3, 2024 | 10,590.00 | 10,960.00 | 10,580.00 | 10,740.00 | 10,740.00 | 52,984 |
| Apr 2, 2024 | 11,160.00 | 11,250.00 | 10,740.00 | 10,850.00 | 10,850.00 | 53,286 |
| Apr 1, 2024 | 11,400.00 | 11,400.00 | 11,200.00 | 11,210.00 | 11,210.00 | 34,879 |
| Mar 29, 2024 | 11,350.00 | 11,450.00 | 11,100.00 | 11,250.00 | 11,250.00 | 45,604 |
| Mar 28, 2024 | 11,510.00 | 11,990.00 | 11,310.00 | 11,320.00 | 11,320.00 | 65,719 |
| Mar 27, 2024 | 11,530.00 | 12,100.00 | 11,510.00 | 11,570.00 | 11,570.00 | 79,436 |
| Mar 26, 2024 | 11,620.00 | 11,760.00 | 11,530.00 | 11,570.00 | 11,570.00 | 52,243 |
| Mar 25, 2024 | 12,000.00 | 12,000.00 | 11,520.00 | 11,620.00 | 11,620.00 | 57,704 |
| Mar 22, 2024 | 12,420.00 | 12,430.00 | 11,860.00 | 11,890.00 | 11,890.00 | 84,286 |
| Mar 21, 2024 | 12,930.00 | 12,930.00 | 12,250.00 | 12,410.00 | 12,410.00 | 109,321 |
| Mar 20, 2024 | 12,730.00 | 13,200.00 | 12,460.00 | 12,500.00 | 12,500.00 | 336,945 |
| Mar 19, 2024 | 13,000.00 | 13,350.00 | 12,570.00 | 12,580.00 | 12,580.00 | 344,937 |
| Mar 18, 2024 | 11,970.00 | 13,480.00 | 11,910.00 | 13,310.00 | 13,310.00 | 1,069,439 |
| Mar 15, 2024 | 12,370.00 | 12,370.00 | 11,550.00 | 11,730.00 | 11,730.00 | 318,520 |
| Mar 14, 2024 | 13,500.00 | 13,840.00 | 12,450.00 | 12,600.00 | 12,600.00 | 481,250 |
| Mar 13, 2024 | 12,690.00 | 14,790.00 | 12,440.00 | 13,250.00 | 13,250.00 | 2,551,113 |
| Mar 12, 2024 | 12,730.00 | 13,470.00 | 12,480.00 | 13,080.00 | 13,080.00 | 881,989 |
| Mar 11, 2024 | 12,400.00 | 13,210.00 | 11,940.00 | 12,740.00 | 12,740.00 | 1,004,682 |
| Mar 8, 2024 | 12,010.00 | 12,400.00 | 11,720.00 | 11,820.00 | 11,820.00 | 173,940 |
| Mar 7, 2024 | 11,150.00 | 12,260.00 | 10,750.00 | 12,000.00 | 12,000.00 | 342,230 |
| Mar 6, 2024 | 11,230.00 | 11,260.00 | 10,860.00 | 10,970.00 | 10,970.00 | 113,000 |
| Mar 5, 2024 | 11,700.00 | 12,860.00 | 11,020.00 | 11,310.00 | 11,310.00 | 912,706 |
| Mar 4, 2024 | 10,500.00 | 12,290.00 | 10,430.00 | 11,420.00 | 11,420.00 | 718,085 |
| Feb 29, 2024 | 10,500.00 | 10,700.00 | 10,070.00 | 10,080.00 | 10,080.00 | 52,233 |
| Feb 28, 2024 | 10,500.00 | 10,680.00 | 10,120.00 | 10,300.00 | 10,300.00 | 44,317 |
| Feb 27, 2024 | 10,250.00 | 10,480.00 | 10,000.00 | 10,120.00 | 10,120.00 | 44,096 |
| Feb 26, 2024 | 10,140.00 | 10,190.00 | 9,970.00 | 10,060.00 | 10,060.00 | 20,619 |
| Feb 23, 2024 | 10,330.00 | 10,400.00 | 10,120.00 | 10,140.00 | 10,140.00 | 29,355 |
| Feb 22, 2024 | 10,700.00 | 10,800.00 | 10,200.00 | 10,320.00 | 10,320.00 | 65,622 |
| Feb 21, 2024 | 10,510.00 | 10,920.00 | 10,290.00 | 10,700.00 | 10,700.00 | 63,047 |
| Feb 20, 2024 | 10,790.00 | 10,790.00 | 10,420.00 | 10,510.00 | 10,510.00 | 40,610 |
| Feb 19, 2024 | 10,850.00 | 10,990.00 | 10,630.00 | 10,670.00 | 10,670.00 | 40,895 |
| Feb 16, 2024 | 11,200.00 | 11,220.00 | 10,800.00 | 10,850.00 | 10,850.00 | 43,963 |
| Feb 15, 2024 | 11,050.00 | 11,400.00 | 10,900.00 | 11,200.00 | 11,200.00 | 162,000 |
| Feb 14, 2024 | 10,300.00 | 10,990.00 | 10,280.00 | 10,860.00 | 10,860.00 | 85,228 |
| Feb 13, 2024 | 10,500.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | 48,793 |
| Feb 8, 2024 | 9,910.00 | 10,410.00 | 9,910.00 | 10,220.00 | 10,220.00 | 53,965 |
| Feb 7, 2024 | 9,890.00 | 10,160.00 | 9,830.00 | 9,870.00 | 9,870.00 | 48,392 |
| Feb 6, 2024 | 10,380.00 | 10,380.00 | 9,940.00 | 10,040.00 | 10,040.00 | 44,751 |
| Feb 5, 2024 | 10,560.00 | 10,720.00 | 10,290.00 | 10,290.00 | 10,290.00 | 43,685 |
| Feb 2, 2024 | 10,400.00 | 10,770.00 | 10,340.00 | 10,570.00 | 10,570.00 | 38,991 |
| Feb 1, 2024 | 10,230.00 | 10,340.00 | 10,050.00 | 10,290.00 | 10,290.00 | 38,320 |
| Jan 31, 2024 | 10,780.00 | 10,820.00 | 10,210.00 | 10,380.00 | 10,380.00 | 51,587 |
| Jan 30, 2024 | 10,570.00 | 10,850.00 | 10,480.00 | 10,720.00 | 10,720.00 | 55,437 |
| Jan 29, 2024 | 10,550.00 | 10,810.00 | 10,470.00 | 10,480.00 | 10,480.00 | 38,223 |
| Jan 26, 2024 | 10,420.00 | 10,880.00 | 10,370.00 | 10,600.00 | 10,600.00 | 42,719 |
| Jan 25, 2024 | 10,880.00 | 10,980.00 | 10,420.00 | 10,420.00 | 10,420.00 | 60,503 |
| Jan 24, 2024 | 11,450.00 | 11,450.00 | 10,950.00 | 10,950.00 | 10,950.00 | 63,682 |
| Jan 23, 2024 | 10,850.00 | 11,340.00 | 10,440.00 | 11,220.00 | 11,220.00 | 100,196 |
| Jan 22, 2024 | 11,400.00 | 11,400.00 | 10,800.00 | 10,910.00 | 10,910.00 | 49,805 |
| Jan 19, 2024 | 11,060.00 | 11,380.00 | 10,920.00 | 11,180.00 | 11,180.00 | 74,936 |
| Jan 18, 2024 | 10,900.00 | 11,320.00 | 10,810.00 | 11,060.00 | 11,060.00 | 52,587 |
| Jan 17, 2024 | 11,450.00 | 11,570.00 | 10,920.00 | 10,950.00 | 10,950.00 | 76,775 |
| Jan 16, 2024 | 11,560.00 | 11,790.00 | 11,480.00 | 11,580.00 | 11,580.00 | 55,083 |
| Jan 15, 2024 | 11,810.00 | 12,040.00 | 11,660.00 | 11,700.00 | 11,700.00 | 66,076 |
| Jan 12, 2024 | 12,480.00 | 12,530.00 | 11,850.00 | 11,940.00 | 11,940.00 | 122,988 |
| Jan 11, 2024 | 13,750.00 | 13,880.00 | 12,600.00 | 12,670.00 | 12,670.00 | 529,874 |
| Jan 10, 2024 | 12,450.00 | 12,450.00 | 12,010.00 | 12,330.00 | 12,330.00 | 96,828 |
| Jan 9, 2024 | 11,890.00 | 12,300.00 | 11,770.00 | 12,300.00 | 12,300.00 | 241,422 |
| Jan 8, 2024 | 11,520.00 | 11,700.00 | 11,400.00 | 11,490.00 | 11,490.00 | 51,729 |
| Jan 5, 2024 | 11,720.00 | 11,920.00 | 11,500.00 | 11,520.00 | 11,520.00 | 68,707 |
| Jan 4, 2024 | 11,950.00 | 12,080.00 | 11,610.00 | 11,720.00 | 11,720.00 | 157,546 |
| Jan 3, 2024 | 12,800.00 | 13,290.00 | 12,390.00 | 12,400.00 | 12,400.00 | 189,896 |
| Jan 2, 2024 | 12,730.00 | 12,770.00 | 12,300.00 | 12,580.00 | 12,580.00 | 89,452 |
| Dec 28, 2023 | 12,750.00 | 12,750.00 | 12,310.00 | 12,410.00 | 12,410.00 | 78,246 |
| Dec 27, 2023 | 12,610.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,500.00 | 164,726 |
| Dec 26, 2023 | 13,510.00 | 14,050.00 | 12,800.00 | 12,800.00 | 12,800.00 | 315,707 |
| Dec 22, 2023 | 14,310.00 | 14,310.00 | 12,850.00 | 13,130.00 | 13,130.00 | 407,190 |
| Dec 21, 2023 | 13,630.00 | 14,400.00 | 13,510.00 | 14,310.00 | 14,310.00 | 395,568 |
| Dec 20, 2023 | 13,830.00 | 14,200.00 | 13,520.00 | 13,960.00 | 13,960.00 | 313,517 |
| Dec 19, 2023 | 12,800.00 | 14,500.00 | 12,550.00 | 13,960.00 | 13,960.00 | 638,220 |
| Dec 18, 2023 | 12,930.00 | 13,160.00 | 12,710.00 | 12,800.00 | 12,800.00 | 245,028 |
| Dec 15, 2023 | 13,760.00 | 13,980.00 | 13,100.00 | 13,210.00 | 13,210.00 | 315,749 |
| Dec 14, 2023 | 14,500.00 | 14,730.00 | 13,950.00 | 14,090.00 | 14,090.00 | 329,003 |
| Dec 13, 2023 | 15,700.00 | 15,790.00 | 14,240.00 | 14,340.00 | 14,340.00 | 886,955 |
| Dec 12, 2023 | 13,600.00 | 15,260.00 | 12,550.00 | 15,010.00 | 15,010.00 | 1,887,686 |
| Dec 11, 2023 | 14,950.00 | 14,990.00 | 14,000.00 | 14,000.00 | 14,000.00 | 617,153 |
| Dec 8, 2023 | 14,320.00 | 16,680.00 | 13,950.00 | 15,050.00 | 15,050.00 | 3,603,274 |
| Dec 7, 2023 | 14,800.00 | 15,370.00 | 13,810.00 | 13,870.00 | 13,870.00 | 2,176,635 |
| Dec 6, 2023 | 11,950.00 | 13,600.00 | 11,810.00 | 13,480.00 | 13,480.00 | 1,739,768 |
| Dec 5, 2023 | 12,540.00 | 12,790.00 | 11,550.00 | 11,610.00 | 11,610.00 | 630,436 |
| Dec 4, 2023 | 12,100.00 | 13,240.00 | 11,710.00 | 12,260.00 | 12,260.00 | 1,742,872 |
| Dec 1, 2023 | 11,520.00 | 12,590.00 | 11,470.00 | 11,570.00 | 11,570.00 | 1,514,095 |
| Nov 30, 2023 | 11,100.00 | 11,490.00 | 10,920.00 | 11,180.00 | 11,180.00 | 313,385 |
| Nov 29, 2023 | 11,000.00 | 12,270.00 | 10,820.00 | 11,000.00 | 11,000.00 | 1,105,885 |
| Nov 28, 2023 | 10,970.00 | 11,100.00 | 10,500.00 | 10,550.00 | 10,550.00 | 278,869 |
| Nov 27, 2023 | 11,080.00 | 11,690.00 | 11,000.00 | 11,020.00 | 11,020.00 | 250,696 |
| Nov 24, 2023 | 11,530.00 | 11,530.00 | 10,850.00 | 10,930.00 | 10,930.00 | 228,342 |
| Nov 23, 2023 | 11,300.00 | 11,690.00 | 11,140.00 | 11,440.00 | 11,440.00 | 255,141 |
| Nov 22, 2023 | 11,520.00 | 11,520.00 | 11,020.00 | 11,230.00 | 11,230.00 | 215,345 |
| Nov 21, 2023 | 11,640.00 | 11,900.00 | 11,370.00 | 11,520.00 | 11,520.00 | 203,020 |
| Nov 20, 2023 | 11,210.00 | 11,760.00 | 11,120.00 | 11,570.00 | 11,570.00 | 249,409 |
| Nov 17, 2023 | 12,130.00 | 12,190.00 | 10,920.00 | 11,340.00 | 11,340.00 | 520,526 |
| Nov 16, 2023 | 12,470.00 | 12,770.00 | 12,000.00 | 12,350.00 | 12,350.00 | 716,413 |
| Nov 15, 2023 | 12,500.00 | 12,570.00 | 11,760.00 | 12,270.00 | 12,270.00 | 733,890 |
| Nov 14, 2023 | 12,130.00 | 12,930.00 | 12,050.00 | 12,700.00 | 12,700.00 | 1,141,644 |
| Nov 13, 2023 | 11,980.00 | 13,450.00 | 11,620.00 | 12,240.00 | 12,240.00 | 3,291,146 |
| Nov 10, 2023 | 12,100.00 | 12,570.00 | 11,810.00 | 11,810.00 | 11,810.00 | 978,895 |
| Nov 9, 2023 | 11,670.00 | 13,590.00 | 11,340.00 | 12,200.00 | 12,200.00 | 12,006,140 |
| Nov 8, 2023 | 9,300.00 | 11,640.00 | 8,750.00 | 11,640.00 | 11,640.00 | 2,366,680 |
| Nov 7, 2023 | 9,220.00 | 9,430.00 | 8,510.00 | 8,960.00 | 8,960.00 | 153,702 |
| Nov 6, 2023 | 9,510.00 | 9,630.00 | 9,060.00 | 9,220.00 | 9,220.00 | 249,058 |
| Nov 3, 2023 | 8,640.00 | 9,500.00 | 8,320.00 | 8,930.00 | 8,930.00 | 375,258 |
| Nov 2, 2023 | 8,700.00 | 8,780.00 | 8,460.00 | 8,650.00 | 8,650.00 | 90,671 |
| Nov 1, 2023 | 8,760.00 | 8,900.00 | 8,300.00 | 8,500.00 | 8,500.00 | 105,972 |
| Oct 31, 2023 | 8,530.00 | 8,950.00 | 8,380.00 | 8,560.00 | 8,560.00 | 224,469 |
| Oct 30, 2023 | 7,920.00 | 8,550.00 | 7,920.00 | 8,380.00 | 8,380.00 | 104,156 |
| Oct 27, 2023 | 8,250.00 | 8,420.00 | 7,800.00 | 7,940.00 | 7,940.00 | 101,815 |
| Oct 26, 2023 | 8,650.00 | 8,670.00 | 8,220.00 | 8,290.00 | 8,290.00 | 178,055 |
| Oct 25, 2023 | 8,410.00 | 9,130.00 | 8,270.00 | 8,790.00 | 8,790.00 | 674,506 |
| Oct 24, 2023 | 7,250.00 | 8,900.00 | 7,190.00 | 8,160.00 | 8,160.00 | 466,719 |
| Oct 23, 2023 | 7,250.00 | 7,380.00 | 7,160.00 | 7,160.00 | 7,160.00 | 28,319 |
| Oct 20, 2023 | 7,350.00 | 7,470.00 | 7,110.00 | 7,280.00 | 7,280.00 | 86,444 |
| Oct 19, 2023 | 7,670.00 | 7,720.00 | 7,490.00 | 7,520.00 | 7,520.00 | 54,350 |
| Oct 18, 2023 | 7,930.00 | 8,040.00 | 7,720.00 | 7,780.00 | 7,780.00 | 32,483 |
| Oct 17, 2023 | 7,760.00 | 8,140.00 | 7,760.00 | 7,890.00 | 7,890.00 | 44,424 |
| Oct 16, 2023 | 7,910.00 | 7,910.00 | 7,590.00 | 7,750.00 | 7,750.00 | 48,766 |
| Oct 13, 2023 | 8,120.00 | 8,280.00 | 7,860.00 | 7,920.00 | 7,920.00 | 37,860 |
| Oct 12, 2023 | 8,130.00 | 8,390.00 | 8,070.00 | 8,070.00 | 8,070.00 | 44,716 |
| Oct 11, 2023 | 7,850.00 | 8,300.00 | 7,850.00 | 8,130.00 | 8,130.00 | 59,233 |
| Oct 10, 2023 | 8,080.00 | 8,120.00 | 7,700.00 | 7,700.00 | 7,700.00 | 104,607 |
| Oct 6, 2023 | 7,690.00 | 8,380.00 | 7,680.00 | 8,060.00 | 8,060.00 | 87,788 |
| Oct 5, 2023 | 8,120.00 | 8,330.00 | 7,750.00 | 7,780.00 | 7,780.00 | 116,426 |
| Oct 4, 2023 | 8,710.00 | 8,950.00 | 8,000.00 | 8,120.00 | 8,120.00 | 206,605 |
| Sep 27, 2023 | 9,100.00 | 9,100.00 | 8,610.00 | 8,740.00 | 8,740.00 | 275,105 |
| Sep 26, 2023 | 9,020.00 | 9,700.00 | 8,690.00 | 9,280.00 | 9,280.00 | 612,933 |
| Sep 25, 2023 | 8,470.00 | 10,240.00 | 8,210.00 | 9,150.00 | 9,150.00 | 4,676,614 |
| Sep 22, 2023 | 8,950.00 | 9,180.00 | 8,220.00 | 8,260.00 | 8,260.00 | 869,634 |
| Sep 21, 2023 | 8,690.00 | 9,840.00 | 8,580.00 | 9,840.00 | 9,840.00 | 2,218,484 |
| Sep 20, 2023 | 7,730.00 | 7,730.00 | 7,490.00 | 7,570.00 | 7,570.00 | 83,245 |
| Sep 19, 2023 | 8,140.00 | 8,140.00 | 7,700.00 | 7,710.00 | 7,710.00 | 85,962 |
| Sep 18, 2023 | 7,950.00 | 8,600.00 | 7,890.00 | 8,220.00 | 8,220.00 | 124,334 |
| Sep 15, 2023 | 7,900.00 | 7,970.00 | 7,780.00 | 7,950.00 | 7,950.00 | 25,426 |
| Sep 14, 2023 | 7,740.00 | 7,890.00 | 7,720.00 | 7,890.00 | 7,890.00 | 13,789 |
| Sep 13, 2023 | 8,090.00 | 8,090.00 | 7,700.00 | 7,800.00 | 7,800.00 | 30,045 |
| Sep 12, 2023 | 7,810.00 | 8,210.00 | 7,790.00 | 8,040.00 | 8,040.00 | 32,170 |
| Sep 11, 2023 | 7,730.00 | 7,860.00 | 7,720.00 | 7,810.00 | 7,810.00 | 10,988 |
| Sep 8, 2023 | 7,660.00 | 7,890.00 | 7,620.00 | 7,830.00 | 7,830.00 | 21,973 |
| Sep 7, 2023 | 7,850.00 | 7,900.00 | 7,600.00 | 7,760.00 | 7,760.00 | 20,734 |
| Sep 6, 2023 | 7,950.00 | 8,050.00 | 7,800.00 | 7,840.00 | 7,840.00 | 17,346 |
| Sep 5, 2023 | 7,920.00 | 8,040.00 | 7,890.00 | 7,940.00 | 7,940.00 | 18,286 |
| Sep 4, 2023 | 8,010.00 | 8,050.00 | 7,890.00 | 8,010.00 | 8,010.00 | 17,050 |
| Sep 1, 2023 | 8,010.00 | 8,130.00 | 7,870.00 | 7,970.00 | 7,970.00 | 16,051 |
| Aug 31, 2023 | 8,180.00 | 8,240.00 | 7,950.00 | 8,010.00 | 8,010.00 | 28,515 |
| Aug 30, 2023 | 8,140.00 | 8,300.00 | 8,070.00 | 8,180.00 | 8,180.00 | 17,900 |
| Aug 29, 2023 | 8,020.00 | 8,190.00 | 7,960.00 | 8,120.00 | 8,120.00 | 25,187 |
| Aug 28, 2023 | 7,870.00 | 8,030.00 | 7,830.00 | 8,000.00 | 8,000.00 | 24,272 |
| Aug 25, 2023 | 7,860.00 | 7,920.00 | 7,730.00 | 7,870.00 | 7,870.00 | 17,797 |
| Aug 24, 2023 | 7,770.00 | 7,930.00 | 7,710.00 | 7,880.00 | 7,880.00 | 20,369 |
| Aug 23, 2023 | 7,850.00 | 7,850.00 | 7,660.00 | 7,690.00 | 7,690.00 | 31,848 |
| Aug 22, 2023 | 7,850.00 | 8,030.00 | 7,840.00 | 7,880.00 | 7,880.00 | 28,715 |
| Aug 21, 2023 | 7,940.00 | 8,070.00 | 7,870.00 | 7,950.00 | 7,950.00 | 27,307 |
| Aug 18, 2023 | 8,090.00 | 8,150.00 | 7,900.00 | 7,930.00 | 7,930.00 | 32,425 |
| Aug 17, 2023 | 8,340.00 | 8,340.00 | 8,000.00 | 8,140.00 | 8,140.00 | 30,431 |
| Aug 16, 2023 | 8,760.00 | 8,760.00 | 8,350.00 | 8,420.00 | 8,420.00 | 46,309 |
| Aug 14, 2023 | 8,980.00 | 9,100.00 | 8,660.00 | 8,840.00 | 8,840.00 | 43,631 |
| Aug 11, 2023 | 8,530.00 | 9,200.00 | 8,530.00 | 8,990.00 | 8,990.00 | 72,364 |
| Aug 10, 2023 | 8,900.00 | 8,900.00 | 8,460.00 | 8,520.00 | 8,520.00 | 79,618 |
| Aug 9, 2023 | 8,650.00 | 8,810.00 | 8,490.00 | 8,700.00 | 8,700.00 | 37,283 |
| Aug 8, 2023 | 8,710.00 | 8,850.00 | 8,500.00 | 8,650.00 | 8,650.00 | 34,276 |
| Aug 7, 2023 | 8,760.00 | 8,970.00 | 8,700.00 | 8,790.00 | 8,790.00 | 32,119 |
| Aug 4, 2023 | 8,810.00 | 9,050.00 | 8,700.00 | 8,910.00 | 8,910.00 | 41,685 |
| Aug 3, 2023 | 9,020.00 | 9,030.00 | 8,450.00 | 8,850.00 | 8,850.00 | 45,888 |
| Aug 2, 2023 | 8,800.00 | 9,520.00 | 8,660.00 | 9,120.00 | 9,120.00 | 213,893 |
| Aug 1, 2023 | 8,490.00 | 8,880.00 | 8,490.00 | 8,810.00 | 8,810.00 | 35,398 |
| Jul 31, 2023 | 8,630.00 | 8,740.00 | 7,950.00 | 8,650.00 | 8,650.00 | 28,505 |
| Jul 28, 2023 | 8,630.00 | 8,800.00 | 8,500.00 | 8,570.00 | 8,570.00 | 32,754 |
| Jul 27, 2023 | 7,870.00 | 8,670.00 | 7,870.00 | 8,590.00 | 8,590.00 | 87,843 |
| Jul 26, 2023 | 8,380.00 | 8,380.00 | 7,810.00 | 7,940.00 | 7,940.00 | 127,204 |
| Jul 25, 2023 | 8,700.00 | 8,820.00 | 8,390.00 | 8,450.00 | 8,450.00 | 56,572 |
| Jul 24, 2023 | 9,220.00 | 9,220.00 | 8,700.00 | 8,800.00 | 8,800.00 | 101,104 |
| Jul 21, 2023 | 9,300.00 | 9,330.00 | 9,140.00 | 9,220.00 | 9,220.00 | 37,464 |
| Jul 20, 2023 | 9,290.00 | 9,540.00 | 9,250.00 | 9,420.00 | 9,420.00 | 38,897 |
| Jul 19, 2023 | 9,410.00 | 9,600.00 | 9,270.00 | 9,290.00 | 9,290.00 | 27,173 |
| Jul 18, 2023 | 9,780.00 | 9,810.00 | 9,410.00 | 9,500.00 | 9,500.00 | 28,295 |
| Jul 17, 2023 | 9,570.00 | 9,780.00 | 9,430.00 | 9,780.00 | 9,780.00 | 18,011 |
| Jul 14, 2023 | 9,810.00 | 9,880.00 | 9,530.00 | 9,640.00 | 9,640.00 | 25,407 |
| Jul 13, 2023 | 9,690.00 | 9,860.00 | 9,680.00 | 9,800.00 | 9,800.00 | 30,408 |
| Jul 12, 2023 | 9,760.00 | 9,850.00 | 9,440.00 | 9,690.00 | 9,690.00 | 18,989 |
| Jul 10, 2023 | 9,280.00 | 9,540.00 | 9,230.00 | 9,440.00 | 9,440.00 | 32,221 |
| Jul 7, 2023 | 9,500.00 | 9,500.00 | 9,210.00 | 9,280.00 | 9,280.00 | 31,648 |
| Jul 6, 2023 | 9,700.00 | 9,700.00 | 9,370.00 | 9,500.00 | 9,500.00 | 36,658 |
| Jul 5, 2023 | 9,820.00 | 9,970.00 | 9,650.00 | 9,660.00 | 9,660.00 | 30,298 |
| Jul 4, 2023 | 10,040.00 | 10,040.00 | 9,680.00 | 9,820.00 | 9,820.00 | 46,675 |
| Jul 3, 2023 | 9,640.00 | 10,200.00 | 9,640.00 | 10,040.00 | 10,040.00 | 56,515 |
| Jun 30, 2023 | 9,850.00 | 10,100.00 | 9,500.00 | 9,710.00 | 9,710.00 | 87,547 |
| Jun 29, 2023 | 10,200.00 | 10,300.00 | 9,890.00 | 10,000.00 | 10,000.00 | 47,498 |
| Jun 28, 2023 | 10,110.00 | 10,420.00 | 10,110.00 | 10,200.00 | 10,200.00 | 31,357 |
| Jun 27, 2023 | 10,080.00 | 10,260.00 | 9,980.00 | 10,180.00 | 10,180.00 | 35,302 |
| Jun 26, 2023 | 10,220.00 | 10,220.00 | 9,940.00 | 10,010.00 | 10,010.00 | 46,350 |
| Jun 23, 2023 | 10,500.00 | 10,500.00 | 10,160.00 | 10,220.00 | 10,220.00 | 20,114 |
| Jun 22, 2023 | 10,400.00 | 10,570.00 | 10,230.00 | 10,350.00 | 10,350.00 | 28,871 |
| Jun 21, 2023 | 10,210.00 | 10,850.00 | 10,110.00 | 10,380.00 | 10,380.00 | 59,421 |
| Jun 20, 2023 | 10,370.00 | 10,510.00 | 10,260.00 | 10,290.00 | 10,290.00 | 36,072 |
| Jun 19, 2023 | 10,530.00 | 10,750.00 | 10,330.00 | 10,430.00 | 10,430.00 | 41,835 |
| Jun 16, 2023 | 10,340.00 | 10,870.00 | 10,300.00 | 10,530.00 | 10,530.00 | 62,861 |
| Jun 15, 2023 | 10,560.00 | 10,630.00 | 10,260.00 | 10,340.00 | 10,340.00 | 83,531 |
| Jun 14, 2023 | 10,890.00 | 10,950.00 | 10,540.00 | 10,620.00 | 10,620.00 | 48,245 |
| Jun 13, 2023 | 10,800.00 | 10,930.00 | 10,710.00 | 10,820.00 | 10,820.00 | 35,482 |
| Jun 12, 2023 | 10,900.00 | 11,010.00 | 10,820.00 | 10,820.00 | 10,820.00 | 42,327 |
| Jun 9, 2023 | 11,190.00 | 11,190.00 | 10,990.00 | 11,000.00 | 11,000.00 | 33,285 |
| Jun 8, 2023 | 11,310.00 | 11,310.00 | 10,910.00 | 11,080.00 | 11,080.00 | 32,054 |
| Jun 7, 2023 | 11,220.00 | 11,360.00 | 11,040.00 | 11,180.00 | 11,180.00 | 44,530 |
| Jun 5, 2023 | 10,990.00 | 11,270.00 | 10,900.00 | 11,200.00 | 11,200.00 | 58,365 |
| Jun 2, 2023 | 11,010.00 | 11,060.00 | 10,840.00 | 10,990.00 | 10,990.00 | 74,406 |
| Jun 1, 2023 | 11,210.00 | 11,210.00 | 10,910.00 | 11,060.00 | 11,060.00 | 51,741 |
| May 31, 2023 | 11,150.00 | 11,370.00 | 10,980.00 | 11,160.00 | 11,160.00 | 41,965 |
| May 30, 2023 | 11,040.00 | 11,250.00 | 10,870.00 | 11,110.00 | 11,110.00 | 53,038 |
| May 26, 2023 | 11,290.00 | 11,350.00 | 10,940.00 | 11,000.00 | 11,000.00 | 78,771 |
| May 25, 2023 | 11,170.00 | 11,580.00 | 11,160.00 | 11,200.00 | 11,200.00 | 83,514 |
| May 24, 2023 | 11,330.00 | 11,340.00 | 11,150.00 | 11,190.00 | 11,190.00 | 81,419 |
| May 23, 2023 | 11,590.00 | 11,630.00 | 11,360.00 | 11,370.00 | 11,370.00 | 62,640 |
| May 22, 2023 | 11,430.00 | 11,580.00 | 11,240.00 | 11,500.00 | 11,500.00 | 70,782 |
| May 19, 2023 | 11,560.00 | 11,770.00 | 11,530.00 | 11,610.00 | 11,610.00 | 60,831 |
| May 18, 2023 | 11,830.00 | 11,960.00 | 11,480.00 | 11,560.00 | 11,560.00 | 81,408 |
| May 17, 2023 | 11,800.00 | 12,030.00 | 11,550.00 | 11,860.00 | 11,860.00 | 52,002 |
| May 16, 2023 | 11,490.00 | 12,080.00 | 11,490.00 | 11,780.00 | 11,780.00 | 126,042 |
| May 15, 2023 | 11,350.00 | 11,930.00 | 11,200.00 | 11,490.00 | 11,490.00 | 162,233 |
| May 12, 2023 | 12,200.00 | 12,310.00 | 11,650.00 | 11,650.00 | 11,650.00 | 179,815 |
| May 11, 2023 | 12,680.00 | 12,750.00 | 12,230.00 | 12,390.00 | 12,390.00 | 51,261 |
| May 10, 2023 | 13,170.00 | 13,250.00 | 12,550.00 | 12,570.00 | 12,570.00 | 99,189 |
| May 9, 2023 | 12,980.00 | 13,950.00 | 12,560.00 | 13,170.00 | 13,170.00 | 216,014 |
| May 8, 2023 | 13,260.00 | 13,660.00 | 13,130.00 | 13,130.00 | 13,130.00 | 62,707 |
| May 4, 2023 | 13,350.00 | 13,640.00 | 13,290.00 | 13,290.00 | 13,290.00 | 43,646 |
| May 3, 2023 | 13,820.00 | 14,110.00 | 13,520.00 | 13,530.00 | 13,530.00 | 78,974 |
| May 2, 2023 | 14,620.00 | 14,630.00 | 13,750.00 | 13,820.00 | 13,820.00 | 128,634 |
| Apr 28, 2023 | 13,780.00 | 14,500.00 | 13,620.00 | 13,990.00 | 13,990.00 | 267,322 |
| Apr 27, 2023 | 13,380.00 | 13,480.00 | 12,950.00 | 13,320.00 | 13,320.00 | 95,861 |
| Apr 26, 2023 | 13,620.00 | 13,850.00 | 13,340.00 | 13,400.00 | 13,400.00 | 81,172 |
| Apr 25, 2023 | 13,800.00 | 14,030.00 | 13,360.00 | 13,790.00 | 13,790.00 | 146,439 |
| Apr 24, 2023 | 14,010.00 | 14,260.00 | 13,850.00 | 13,900.00 | 13,900.00 | 89,097 |
| Apr 21, 2023 | 14,700.00 | 14,770.00 | 14,110.00 | 14,120.00 | 14,120.00 | 96,594 |
| Apr 20, 2023 | 15,110.00 | 15,120.00 | 14,550.00 | 14,700.00 | 14,700.00 | 124,057 |
| Apr 19, 2023 | 15,490.00 | 15,890.00 | 15,040.00 | 15,110.00 | 15,110.00 | 247,213 |