KOSDAQ - Delayed Quote • KRW
Itcen Co., Ltd. (124500.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 | 5,190.00 | 5,280.00 | 5,040.00 | 5,060.00 | 5,060.00 | 204,119 |
| Apr 22, 2024 | 5,190.00 | 5,280.00 | 5,090.00 | 5,190.00 | 5,190.00 | 182,527 |
| Apr 19, 2024 | 5,100.00 | 5,340.00 | 4,985.00 | 5,190.00 | 5,190.00 | 474,055 |
| Apr 18, 2024 | 5,030.00 | 5,150.00 | 4,895.00 | 5,150.00 | 5,150.00 | 868,975 |
| Apr 17, 2024 | 5,510.00 | 5,630.00 | 5,150.00 | 5,240.00 | 5,240.00 | 444,863 |
| Apr 16, 2024 | 5,670.00 | 5,760.00 | 5,480.00 | 5,510.00 | 5,510.00 | 230,775 |
| Apr 15, 2024 | 5,660.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,710.00 | 208,544 |
| Apr 12, 2024 | 5,750.00 | 5,880.00 | 5,550.00 | 5,670.00 | 5,670.00 | 296,285 |
| Apr 11, 2024 | 5,800.00 | 5,860.00 | 5,610.00 | 5,780.00 | 5,780.00 | 212,304 |
| Apr 9, 2024 | 5,920.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | 181,337 |
| Apr 8, 2024 | 6,060.00 | 6,260.00 | 5,800.00 | 5,910.00 | 5,910.00 | 472,331 |
| Apr 5, 2024 | 6,140.00 | 6,240.00 | 5,900.00 | 6,060.00 | 6,060.00 | 289,245 |
| Apr 4, 2024 | 6,200.00 | 6,380.00 | 6,080.00 | 6,190.00 | 6,190.00 | 313,840 |
| Apr 3, 2024 | 6,260.00 | 6,350.00 | 6,100.00 | 6,260.00 | 6,260.00 | 315,848 |
| Apr 2, 2024 | 6,350.00 | 6,430.00 | 6,200.00 | 6,280.00 | 6,280.00 | 384,681 |
| Apr 1, 2024 | 5,910.00 | 6,500.00 | 5,910.00 | 6,290.00 | 6,290.00 | 976,655 |
| Mar 29, 2024 | 6,300.00 | 6,340.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1,395,454 |
| Mar 28, 2024 | 6,940.00 | 7,400.00 | 6,140.00 | 6,360.00 | 6,360.00 | 3,543,218 |
| Mar 27, 2024 | 8,700.00 | 8,840.00 | 8,250.00 | 8,390.00 | 8,390.00 | 406,025 |
| Mar 26, 2024 | 8,270.00 | 9,090.00 | 8,270.00 | 8,840.00 | 8,840.00 | 937,019 |
| Mar 25, 2024 | 8,110.00 | 8,360.00 | 8,010.00 | 8,200.00 | 8,200.00 | 412,631 |
| Mar 22, 2024 | 8,620.00 | 8,800.00 | 8,230.00 | 8,240.00 | 8,240.00 | 623,752 |
| Mar 21, 2024 | 8,900.00 | 9,040.00 | 8,590.00 | 8,850.00 | 8,850.00 | 483,957 |
| Mar 20, 2024 | 9,000.00 | 9,080.00 | 8,550.00 | 8,750.00 | 8,750.00 | 381,160 |
| Mar 19, 2024 | 9,000.00 | 9,140.00 | 8,610.00 | 8,960.00 | 8,960.00 | 424,462 |
| Mar 18, 2024 | 9,260.00 | 9,260.00 | 8,790.00 | 8,950.00 | 8,950.00 | 477,189 |
| Mar 15, 2024 | 8,780.00 | 9,350.00 | 8,600.00 | 9,260.00 | 9,260.00 | 532,134 |
| Mar 14, 2024 | 9,060.00 | 9,190.00 | 8,520.00 | 8,920.00 | 8,920.00 | 485,171 |
| Mar 13, 2024 | 9,180.00 | 9,300.00 | 8,990.00 | 9,060.00 | 9,060.00 | 473,735 |
| Mar 12, 2024 | 9,310.00 | 9,830.00 | 9,060.00 | 9,170.00 | 9,170.00 | 980,077 |
| Mar 11, 2024 | 9,190.00 | 9,300.00 | 8,930.00 | 9,020.00 | 9,020.00 | 411,128 |
| Mar 8, 2024 | 9,390.00 | 9,540.00 | 8,920.00 | 9,020.00 | 9,020.00 | 1,002,202 |
| Mar 7, 2024 | 9,900.00 | 10,030.00 | 9,420.00 | 9,510.00 | 9,510.00 | 803,275 |
| Mar 6, 2024 | 10,780.00 | 10,780.00 | 9,850.00 | 10,030.00 | 10,030.00 | 1,160,803 |
| Mar 5, 2024 | 11,350.00 | 11,890.00 | 10,220.00 | 10,700.00 | 10,700.00 | 2,127,726 |
| Mar 4, 2024 | 10,800.00 | 11,300.00 | 10,340.00 | 11,130.00 | 11,130.00 | 765,873 |
| Feb 29, 2024 | 11,310.00 | 11,510.00 | 10,770.00 | 10,800.00 | 10,800.00 | 513,240 |
| Feb 28, 2024 | 11,160.00 | 11,430.00 | 10,870.00 | 11,060.00 | 11,060.00 | 716,630 |
| Feb 27, 2024 | 10,790.00 | 11,790.00 | 10,600.00 | 11,270.00 | 11,270.00 | 1,887,380 |
| Feb 26, 2024 | 10,110.00 | 10,800.00 | 9,800.00 | 10,610.00 | 10,610.00 | 757,758 |
| Feb 23, 2024 | 9,770.00 | 10,950.00 | 9,690.00 | 10,010.00 | 10,010.00 | 1,134,234 |
| Feb 22, 2024 | 11,190.00 | 11,190.00 | 10,020.00 | 10,020.00 | 10,020.00 | 1,759,944 |
| Feb 21, 2024 | 11,300.00 | 11,940.00 | 10,720.00 | 11,500.00 | 11,500.00 | 1,482,317 |
| Feb 20, 2024 | 11,780.00 | 11,840.00 | 11,040.00 | 11,150.00 | 11,150.00 | 831,555 |
| Feb 19, 2024 | 11,490.00 | 12,730.00 | 11,170.00 | 11,510.00 | 11,510.00 | 1,928,222 |
| Feb 16, 2024 | 11,200.00 | 11,520.00 | 10,650.00 | 11,420.00 | 11,420.00 | 965,686 |
| Feb 15, 2024 | 11,100.00 | 11,650.00 | 10,230.00 | 11,200.00 | 11,200.00 | 1,852,946 |
| Feb 14, 2024 | 10,600.00 | 11,840.00 | 10,500.00 | 10,810.00 | 10,810.00 | 1,714,053 |
| Feb 13, 2024 | 11,320.00 | 11,420.00 | 10,540.00 | 10,720.00 | 10,720.00 | 1,038,147 |
| Feb 8, 2024 | 10,000.00 | 12,120.00 | 9,850.00 | 10,840.00 | 10,840.00 | 5,336,073 |
| Feb 7, 2024 | 9,300.00 | 9,630.00 | 8,860.00 | 9,470.00 | 9,470.00 | 1,166,090 |
| Feb 6, 2024 | 9,550.00 | 9,920.00 | 9,110.00 | 9,550.00 | 9,550.00 | 989,192 |
| Feb 5, 2024 | 10,350.00 | 10,350.00 | 9,290.00 | 9,550.00 | 9,550.00 | 1,522,123 |
| Feb 2, 2024 | 10,770.00 | 11,320.00 | 10,230.00 | 10,600.00 | 10,600.00 | 1,051,900 |
| Feb 1, 2024 | 10,750.00 | 12,480.00 | 10,370.00 | 10,770.00 | 10,770.00 | 2,808,258 |
| Jan 31, 2024 | 11,900.00 | 13,150.00 | 9,710.00 | 10,700.00 | 10,700.00 | 3,169,265 |
| Jan 30, 2024 | 11,400.00 | 12,500.00 | 11,360.00 | 12,000.00 | 12,000.00 | 1,082,219 |
| Jan 29, 2024 | 11,650.00 | 12,240.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1,231,478 |
| Jan 26, 2024 | 11,800.00 | 12,450.00 | 11,600.00 | 11,770.00 | 11,770.00 | 1,483,934 |
| Jan 25, 2024 | 9,930.00 | 12,740.00 | 9,800.00 | 12,170.00 | 12,170.00 | 8,527,049 |
| Jan 24, 2024 | 9,900.00 | 9,950.00 | 9,050.00 | 9,800.00 | 9,800.00 | 1,363,825 |
| Jan 23, 2024 | 10,100.00 | 10,400.00 | 9,780.00 | 10,000.00 | 10,000.00 | 1,273,193 |
| Jan 22, 2024 | 8,510.00 | 10,430.00 | 8,100.00 | 10,320.00 | 10,320.00 | 4,533,320 |
| Jan 19, 2024 | 8,610.00 | 8,970.00 | 8,300.00 | 8,660.00 | 8,660.00 | 1,839,314 |
| Jan 18, 2024 | 7,460.00 | 9,450.00 | 7,330.00 | 8,710.00 | 8,710.00 | 5,497,745 |
| Jan 17, 2024 | 7,700.00 | 7,790.00 | 7,040.00 | 7,650.00 | 7,650.00 | 2,622,218 |
| Jan 16, 2024 | 6,750.00 | 8,240.00 | 6,610.00 | 7,380.00 | 7,380.00 | 5,682,570 |
| Jan 15, 2024 | 6,360.00 | 7,460.00 | 6,360.00 | 6,740.00 | 6,740.00 | 2,880,207 |
| Jan 12, 2024 | 6,720.00 | 6,750.00 | 6,050.00 | 6,280.00 | 6,280.00 | 1,155,067 |
| Jan 11, 2024 | 6,890.00 | 7,540.00 | 6,700.00 | 6,780.00 | 6,780.00 | 2,737,015 |
| Jan 10, 2024 | 6,770.00 | 6,920.00 | 6,440.00 | 6,600.00 | 6,600.00 | 680,135 |
| Jan 9, 2024 | 6,750.00 | 7,010.00 | 6,550.00 | 6,920.00 | 6,920.00 | 745,263 |
| Jan 8, 2024 | 6,750.00 | 6,750.00 | 6,360.00 | 6,650.00 | 6,650.00 | 1,112,222 |
| Jan 5, 2024 | 7,170.00 | 7,290.00 | 6,760.00 | 6,850.00 | 6,850.00 | 643,101 |
| Jan 4, 2024 | 7,000.00 | 7,450.00 | 6,880.00 | 7,180.00 | 7,180.00 | 559,615 |
| Jan 3, 2024 | 7,310.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 550,825 |
| Jan 2, 2024 | 7,350.00 | 7,650.00 | 7,080.00 | 7,430.00 | 7,430.00 | 572,796 |
| Dec 28, 2023 | 7,000.00 | 7,630.00 | 6,820.00 | 7,440.00 | 7,440.00 | 1,298,113 |
| Dec 27, 2023 | 6,900.00 | 7,300.00 | 6,380.00 | 7,100.00 | 7,100.00 | 2,114,184 |
| Dec 26, 2023 | 7,140.00 | 7,150.00 | 6,600.00 | 6,600.00 | 6,600.00 | 806,572 |
| Dec 22, 2023 | 7,110.00 | 7,180.00 | 6,610.00 | 7,070.00 | 7,070.00 | 2,059,642 |
| Dec 21, 2023 | 7,420.00 | 7,690.00 | 7,140.00 | 7,290.00 | 7,290.00 | 2,005,420 |
| Dec 20, 2023 | 8,380.00 | 8,390.00 | 7,400.00 | 7,680.00 | 7,680.00 | 3,140,318 |
| Dec 19, 2023 | 8,210.00 | 9,400.00 | 7,940.00 | 8,730.00 | 8,730.00 | 7,637,377 |
| Dec 18, 2023 | 7,990.00 | 8,590.00 | 7,760.00 | 7,980.00 | 7,980.00 | 6,216,905 |
| Dec 15, 2023 | 6,690.00 | 7,980.00 | 6,030.00 | 7,980.00 | 7,980.00 | 22,430,730 |
| Dec 14, 2023 | 6,600.00 | 6,750.00 | 5,800.00 | 6,140.00 | 6,140.00 | 3,473,106 |
| Dec 13, 2023 | 6,480.00 | 6,540.00 | 6,210.00 | 6,410.00 | 6,410.00 | 1,037,543 |
| Dec 12, 2023 | 5,980.00 | 6,480.00 | 5,980.00 | 6,480.00 | 6,480.00 | 1,119,402 |
| Dec 11, 2023 | 6,250.00 | 6,250.00 | 6,110.00 | 6,110.00 | 6,110.00 | 1,232,745 |
| Dec 8, 2023 | 5,470.00 | 6,850.00 | 5,390.00 | 6,280.00 | 6,280.00 | 16,890,540 |
| Dec 7, 2023 | 5,280.00 | 5,890.00 | 5,200.00 | 5,550.00 | 5,550.00 | 5,493,776 |
| Dec 6, 2023 | 5,740.00 | 6,060.00 | 5,260.00 | 5,440.00 | 5,440.00 | 9,423,079 |
| Dec 5, 2023 | 5,220.00 | 5,640.00 | 4,925.00 | 5,080.00 | 5,080.00 | 6,115,511 |
| Dec 4, 2023 | 4,750.00 | 5,780.00 | 4,670.00 | 5,380.00 | 5,380.00 | 13,398,530 |
| Dec 1, 2023 | 4,450.00 | 4,775.00 | 4,250.00 | 4,645.00 | 4,645.00 | 5,054,965 |
| Nov 30, 2023 | 4,300.00 | 4,410.00 | 4,205.00 | 4,300.00 | 4,300.00 | 2,320,000 |
| Nov 29, 2023 | 3,940.00 | 4,740.00 | 3,940.00 | 4,475.00 | 4,475.00 | 10,107,150 |
| Nov 28, 2023 | 3,900.00 | 3,975.00 | 3,855.00 | 3,890.00 | 3,890.00 | 77,010 |
| Nov 27, 2023 | 3,975.00 | 3,975.00 | 3,860.00 | 3,860.00 | 3,860.00 | 81,099 |
| Nov 24, 2023 | 3,930.00 | 4,030.00 | 3,910.00 | 3,975.00 | 3,975.00 | 146,524 |
| Nov 23, 2023 | 3,945.00 | 3,985.00 | 3,905.00 | 3,930.00 | 3,930.00 | 119,658 |
| Nov 22, 2023 | 3,890.00 | 4,030.00 | 3,845.00 | 3,940.00 | 3,940.00 | 241,328 |
| Nov 21, 2023 | 3,870.00 | 3,930.00 | 3,795.00 | 3,895.00 | 3,895.00 | 183,358 |
| Nov 20, 2023 | 3,740.00 | 4,055.00 | 3,740.00 | 3,865.00 | 3,865.00 | 521,051 |
| Nov 17, 2023 | 3,790.00 | 3,800.00 | 3,720.00 | 3,720.00 | 3,720.00 | 66,215 |
| Nov 16, 2023 | 3,765.00 | 3,820.00 | 3,730.00 | 3,770.00 | 3,770.00 | 94,926 |
| Nov 15, 2023 | 3,720.00 | 3,795.00 | 3,695.00 | 3,765.00 | 3,765.00 | 114,641 |
| Nov 14, 2023 | 3,535.00 | 3,770.00 | 3,535.00 | 3,730.00 | 3,730.00 | 225,760 |
| Nov 13, 2023 | 3,590.00 | 3,635.00 | 3,555.00 | 3,585.00 | 3,585.00 | 78,538 |
| Nov 10, 2023 | 3,640.00 | 3,660.00 | 3,575.00 | 3,625.00 | 3,625.00 | 76,458 |
| Nov 9, 2023 | 3,660.00 | 3,700.00 | 3,605.00 | 3,640.00 | 3,640.00 | 67,706 |
| Nov 8, 2023 | 3,500.00 | 3,730.00 | 3,485.00 | 3,680.00 | 3,680.00 | 210,912 |
| Nov 7, 2023 | 3,540.00 | 3,575.00 | 3,475.00 | 3,500.00 | 3,500.00 | 57,357 |
| Nov 6, 2023 | 3,510.00 | 3,600.00 | 3,480.00 | 3,540.00 | 3,540.00 | 153,858 |
| Nov 3, 2023 | 3,505.00 | 3,565.00 | 3,465.00 | 3,530.00 | 3,530.00 | 109,565 |
| Nov 2, 2023 | 3,600.00 | 3,600.00 | 3,450.00 | 3,505.00 | 3,505.00 | 216,534 |
| Nov 1, 2023 | 3,510.00 | 3,625.00 | 3,430.00 | 3,595.00 | 3,595.00 | 397,026 |
| Oct 31, 2023 | 3,335.00 | 3,790.00 | 3,290.00 | 3,495.00 | 3,495.00 | 3,572,874 |
| Oct 30, 2023 | 3,235.00 | 3,550.00 | 3,235.00 | 3,360.00 | 3,360.00 | 122,397 |
| Oct 27, 2023 | 3,250.00 | 3,295.00 | 3,190.00 | 3,235.00 | 3,235.00 | 70,173 |
| Oct 26, 2023 | 3,385.00 | 3,425.00 | 3,200.00 | 3,255.00 | 3,255.00 | 150,649 |
| Oct 25, 2023 | 3,400.00 | 3,435.00 | 3,355.00 | 3,385.00 | 3,385.00 | 34,944 |
| Oct 24, 2023 | 3,475.00 | 3,485.00 | 3,325.00 | 3,400.00 | 3,400.00 | 48,188 |
| Oct 23, 2023 | 3,405.00 | 3,495.00 | 3,390.00 | 3,460.00 | 3,460.00 | 56,581 |
| Oct 20, 2023 | 3,520.00 | 3,700.00 | 3,345.00 | 3,395.00 | 3,395.00 | 160,920 |
| Oct 19, 2023 | 3,550.00 | 3,630.00 | 3,420.00 | 3,440.00 | 3,440.00 | 110,384 |
| Oct 18, 2023 | 3,505.00 | 3,550.00 | 3,400.00 | 3,535.00 | 3,535.00 | 103,099 |
| Oct 17, 2023 | 3,550.00 | 3,630.00 | 3,505.00 | 3,505.00 | 3,505.00 | 59,837 |
| Oct 16, 2023 | 3,705.00 | 3,725.00 | 3,445.00 | 3,530.00 | 3,530.00 | 331,871 |
| Oct 13, 2023 | 3,595.00 | 3,645.00 | 3,540.00 | 3,550.00 | 3,550.00 | 53,513 |
| Oct 12, 2023 | 3,650.00 | 3,685.00 | 3,590.00 | 3,630.00 | 3,630.00 | 28,829 |
| Oct 11, 2023 | 3,630.00 | 3,700.00 | 3,600.00 | 3,630.00 | 3,630.00 | 58,273 |
| Oct 10, 2023 | 3,725.00 | 3,775.00 | 3,545.00 | 3,655.00 | 3,655.00 | 170,774 |
| Oct 6, 2023 | 3,635.00 | 3,665.00 | 3,585.00 | 3,650.00 | 3,650.00 | 27,391 |
| Oct 5, 2023 | 3,560.00 | 3,690.00 | 3,405.00 | 3,595.00 | 3,595.00 | 107,790 |
| Oct 4, 2023 | 3,655.00 | 3,655.00 | 3,540.00 | 3,540.00 | 3,540.00 | 61,608 |
| Sep 27, 2023 | 3,585.00 | 3,725.00 | 3,585.00 | 3,655.00 | 3,655.00 | 53,125 |
| Sep 26, 2023 | 3,715.00 | 3,850.00 | 3,670.00 | 3,685.00 | 3,685.00 | 79,524 |
| Sep 25, 2023 | 3,630.00 | 3,840.00 | 3,620.00 | 3,790.00 | 3,790.00 | 119,692 |
| Sep 22, 2023 | 3,640.00 | 3,700.00 | 3,635.00 | 3,650.00 | 3,650.00 | 27,385 |
| Sep 21, 2023 | 3,725.00 | 3,750.00 | 3,635.00 | 3,705.00 | 3,705.00 | 68,954 |
| Sep 20, 2023 | 3,720.00 | 3,795.00 | 3,720.00 | 3,750.00 | 3,750.00 | 42,543 |
| Sep 19, 2023 | 3,810.00 | 3,880.00 | 3,755.00 | 3,755.00 | 3,755.00 | 56,905 |
| Sep 18, 2023 | 3,900.00 | 3,930.00 | 3,845.00 | 3,855.00 | 3,855.00 | 55,668 |
| Sep 15, 2023 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 522,377 |
| Sep 14, 2023 | 3,780.00 | 3,810.00 | 3,750.00 | 3,800.00 | 3,800.00 | 36,340 |
| Sep 13, 2023 | 3,780.00 | 3,815.00 | 3,765.00 | 3,785.00 | 3,785.00 | 35,900 |
| Sep 12, 2023 | 3,790.00 | 3,830.00 | 3,760.00 | 3,805.00 | 3,805.00 | 50,219 |
| Sep 11, 2023 | 3,805.00 | 3,860.00 | 3,780.00 | 3,790.00 | 3,790.00 | 18,728 |
| Sep 8, 2023 | 3,800.00 | 3,840.00 | 3,775.00 | 3,805.00 | 3,805.00 | 35,404 |
| Sep 7, 2023 | 3,795.00 | 3,900.00 | 3,775.00 | 3,835.00 | 3,835.00 | 129,307 |
| Sep 6, 2023 | 3,855.00 | 3,855.00 | 3,765.00 | 3,795.00 | 3,795.00 | 38,790 |
| Sep 5, 2023 | 3,825.00 | 3,880.00 | 3,810.00 | 3,855.00 | 3,855.00 | 30,125 |
| Sep 4, 2023 | 3,780.00 | 3,855.00 | 3,770.00 | 3,850.00 | 3,850.00 | 55,462 |
| Sep 1, 2023 | 3,830.00 | 3,875.00 | 3,770.00 | 3,830.00 | 3,830.00 | 45,890 |
| Aug 31, 2023 | 3,855.00 | 3,940.00 | 3,830.00 | 3,830.00 | 3,830.00 | 37,728 |
| Aug 30, 2023 | 3,895.00 | 3,905.00 | 3,820.00 | 3,855.00 | 3,855.00 | 47,215 |
| Aug 29, 2023 | 3,810.00 | 3,955.00 | 3,810.00 | 3,850.00 | 3,850.00 | 101,171 |
| Aug 28, 2023 | 3,815.00 | 3,840.00 | 3,785.00 | 3,810.00 | 3,810.00 | 26,647 |
| Aug 25, 2023 | 3,890.00 | 3,905.00 | 3,810.00 | 3,815.00 | 3,815.00 | 55,333 |
| Aug 24, 2023 | 3,865.00 | 3,920.00 | 3,840.00 | 3,890.00 | 3,890.00 | 70,285 |
| Aug 23, 2023 | 3,785.00 | 3,915.00 | 3,785.00 | 3,890.00 | 3,890.00 | 193,733 |
| Aug 22, 2023 | 3,785.00 | 3,820.00 | 3,745.00 | 3,775.00 | 3,775.00 | 61,630 |
| Aug 21, 2023 | 3,660.00 | 3,830.00 | 3,650.00 | 3,785.00 | 3,785.00 | 87,035 |
| Aug 18, 2023 | 3,510.00 | 3,660.00 | 3,495.00 | 3,660.00 | 3,660.00 | 110,738 |
| Aug 17, 2023 | 3,605.00 | 3,640.00 | 3,510.00 | 3,570.00 | 3,570.00 | 62,196 |
| Aug 16, 2023 | 3,710.00 | 3,755.00 | 3,595.00 | 3,640.00 | 3,640.00 | 82,006 |
| Aug 14, 2023 | 3,775.00 | 3,810.00 | 3,700.00 | 3,750.00 | 3,750.00 | 68,636 |
| Aug 11, 2023 | 3,695.00 | 3,765.00 | 3,690.00 | 3,745.00 | 3,745.00 | 49,570 |
| Aug 10, 2023 | 3,680.00 | 3,720.00 | 3,660.00 | 3,690.00 | 3,690.00 | 39,478 |
| Aug 9, 2023 | 3,675.00 | 3,725.00 | 3,645.00 | 3,725.00 | 3,725.00 | 35,207 |
| Aug 8, 2023 | 3,735.00 | 3,775.00 | 3,650.00 | 3,675.00 | 3,675.00 | 71,368 |
| Aug 7, 2023 | 3,690.00 | 3,810.00 | 3,640.00 | 3,750.00 | 3,750.00 | 93,954 |
| Aug 4, 2023 | 3,680.00 | 3,740.00 | 3,650.00 | 3,680.00 | 3,680.00 | 52,027 |
| Aug 3, 2023 | 3,795.00 | 3,795.00 | 3,610.00 | 3,685.00 | 3,685.00 | 95,806 |
| Aug 2, 2023 | 3,785.00 | 3,825.00 | 3,760.00 | 3,800.00 | 3,800.00 | 52,287 |
| Aug 1, 2023 | 3,850.00 | 3,870.00 | 3,790.00 | 3,810.00 | 3,810.00 | 56,546 |
| Jul 31, 2023 | 3,900.00 | 3,900.00 | 3,810.00 | 3,840.00 | 3,840.00 | 55,032 |
| Jul 28, 2023 | 3,685.00 | 3,860.00 | 3,670.00 | 3,845.00 | 3,845.00 | 74,361 |
| Jul 27, 2023 | 3,575.00 | 3,780.00 | 3,575.00 | 3,750.00 | 3,750.00 | 113,541 |
| Jul 26, 2023 | 3,905.00 | 3,905.00 | 3,580.00 | 3,580.00 | 3,580.00 | 358,511 |
| Jul 25, 2023 | 3,935.00 | 3,940.00 | 3,840.00 | 3,910.00 | 3,910.00 | 131,058 |
| Jul 24, 2023 | 3,935.00 | 3,965.00 | 3,875.00 | 3,935.00 | 3,935.00 | 132,198 |
| Jul 21, 2023 | 3,900.00 | 3,955.00 | 3,865.00 | 3,950.00 | 3,950.00 | 72,348 |
| Jul 20, 2023 | 3,865.00 | 3,945.00 | 3,810.00 | 3,910.00 | 3,910.00 | 106,037 |
| Jul 19, 2023 | 3,870.00 | 4,050.00 | 3,830.00 | 3,910.00 | 3,910.00 | 95,575 |
| Jul 18, 2023 | 3,950.00 | 3,985.00 | 3,845.00 | 3,865.00 | 3,865.00 | 89,236 |
| Jul 17, 2023 | 3,865.00 | 4,000.00 | 3,860.00 | 3,960.00 | 3,960.00 | 106,586 |
| Jul 14, 2023 | 3,940.00 | 3,940.00 | 3,800.00 | 3,875.00 | 3,875.00 | 137,293 |
| Jul 13, 2023 | 3,930.00 | 3,975.00 | 3,890.00 | 3,925.00 | 3,925.00 | 116,173 |
| Jul 12, 2023 | 3,955.00 | 3,960.00 | 3,910.00 | 3,930.00 | 3,930.00 | 67,141 |
| Jul 10, 2023 | 3,820.00 | 3,960.00 | 3,815.00 | 3,930.00 | 3,930.00 | 183,372 |
| Jul 7, 2023 | 3,775.00 | 3,875.00 | 3,750.00 | 3,860.00 | 3,860.00 | 199,082 |
| Jul 6, 2023 | 3,955.00 | 3,955.00 | 3,800.00 | 3,810.00 | 3,810.00 | 274,422 |
| Jul 5, 2023 | 3,930.00 | 3,985.00 | 3,905.00 | 3,905.00 | 3,905.00 | 200,269 |
| Jul 4, 2023 | 3,970.00 | 3,985.00 | 3,895.00 | 3,930.00 | 3,930.00 | 315,596 |
| Jul 3, 2023 | 4,000.00 | 4,040.00 | 3,905.00 | 3,950.00 | 3,950.00 | 431,964 |
| Jun 30, 2023 | 4,225.00 | 4,225.00 | 3,985.00 | 3,995.00 | 3,995.00 | 1,008,874 |
| Jun 29, 2023 | 5,150.00 | 5,180.00 | 4,250.00 | 4,255.00 | 4,255.00 | 7,676,390 |
| Jun 28, 2023 | 4,205.00 | 4,240.00 | 4,155.00 | 4,230.00 | 4,230.00 | 377,498 |
| Jun 27, 2023 | 4,185.00 | 4,265.00 | 4,140.00 | 4,205.00 | 4,205.00 | 150,426 |
| Jun 26, 2023 | 4,115.00 | 4,265.00 | 4,100.00 | 4,185.00 | 4,185.00 | 182,956 |
| Jun 23, 2023 | 4,060.00 | 4,250.00 | 4,010.00 | 4,115.00 | 4,115.00 | 258,111 |
| Jun 22, 2023 | 3,905.00 | 4,180.00 | 3,855.00 | 4,060.00 | 4,060.00 | 399,546 |
| Jun 21, 2023 | 3,920.00 | 3,955.00 | 3,880.00 | 3,905.00 | 3,905.00 | 79,081 |
| Jun 20, 2023 | 3,900.00 | 3,960.00 | 3,875.00 | 3,915.00 | 3,915.00 | 64,787 |
| Jun 19, 2023 | 3,910.00 | 4,015.00 | 3,910.00 | 3,940.00 | 3,940.00 | 81,988 |
| Jun 16, 2023 | 4,005.00 | 4,070.00 | 3,965.00 | 3,965.00 | 3,965.00 | 45,245 |
| Jun 15, 2023 | 4,005.00 | 4,095.00 | 3,950.00 | 3,995.00 | 3,995.00 | 68,841 |
| Jun 14, 2023 | 4,065.00 | 4,065.00 | 3,990.00 | 4,010.00 | 4,010.00 | 69,721 |
| Jun 13, 2023 | 4,035.00 | 4,060.00 | 4,025.00 | 4,025.00 | 4,025.00 | 54,591 |
| Jun 12, 2023 | 4,065.00 | 4,100.00 | 4,040.00 | 4,040.00 | 4,040.00 | 58,915 |
| Jun 9, 2023 | 4,020.00 | 4,090.00 | 3,990.00 | 4,065.00 | 4,065.00 | 72,595 |
| Jun 8, 2023 | 4,065.00 | 4,065.00 | 3,955.00 | 4,000.00 | 4,000.00 | 118,352 |
| Jun 7, 2023 | 4,120.00 | 4,120.00 | 4,015.00 | 4,065.00 | 4,065.00 | 101,469 |
| Jun 5, 2023 | 4,110.00 | 4,110.00 | 4,045.00 | 4,080.00 | 4,080.00 | 88,123 |
| Jun 2, 2023 | 4,140.00 | 4,175.00 | 4,010.00 | 4,105.00 | 4,105.00 | 93,784 |
| Jun 1, 2023 | 3,975.00 | 4,210.00 | 3,975.00 | 4,130.00 | 4,130.00 | 273,391 |
| May 31, 2023 | 3,980.00 | 4,060.00 | 3,980.00 | 4,000.00 | 4,000.00 | 59,094 |
| May 30, 2023 | 3,900.00 | 4,055.00 | 3,860.00 | 3,980.00 | 3,980.00 | 99,665 |
| May 26, 2023 | 3,960.00 | 3,980.00 | 3,885.00 | 3,890.00 | 3,890.00 | 91,686 |
| May 25, 2023 | 4,015.00 | 4,060.00 | 3,920.00 | 3,960.00 | 3,960.00 | 171,008 |
| May 24, 2023 | 4,050.00 | 4,090.00 | 4,010.00 | 4,040.00 | 4,040.00 | 52,725 |
| May 23, 2023 | 4,150.00 | 4,150.00 | 4,060.00 | 4,060.00 | 4,060.00 | 62,971 |
| May 22, 2023 | 4,045.00 | 4,100.00 | 4,045.00 | 4,090.00 | 4,090.00 | 41,788 |
| May 19, 2023 | 4,065.00 | 4,120.00 | 4,050.00 | 4,075.00 | 4,075.00 | 76,459 |
| May 18, 2023 | 4,065.00 | 4,110.00 | 4,040.00 | 4,050.00 | 4,050.00 | 83,711 |
| May 17, 2023 | 4,010.00 | 4,060.00 | 3,955.00 | 4,045.00 | 4,045.00 | 59,089 |
| May 16, 2023 | 3,975.00 | 4,080.00 | 3,965.00 | 4,020.00 | 4,020.00 | 137,555 |
| May 15, 2023 | 3,980.00 | 4,080.00 | 3,955.00 | 4,005.00 | 4,005.00 | 145,822 |
| May 12, 2023 | 4,060.00 | 4,065.00 | 3,985.00 | 3,990.00 | 3,990.00 | 142,448 |
| May 11, 2023 | 4,075.00 | 4,150.00 | 4,060.00 | 4,070.00 | 4,070.00 | 93,481 |
| May 10, 2023 | 4,040.00 | 4,165.00 | 4,030.00 | 4,105.00 | 4,105.00 | 174,926 |
| May 9, 2023 | 3,960.00 | 4,060.00 | 3,960.00 | 4,015.00 | 4,015.00 | 153,637 |
| May 8, 2023 | 3,960.00 | 4,350.00 | 3,900.00 | 4,000.00 | 4,000.00 | 381,794 |
| May 4, 2023 | 4,055.00 | 4,215.00 | 3,990.00 | 3,995.00 | 3,995.00 | 428,587 |
| May 3, 2023 | 4,015.00 | 4,075.00 | 3,960.00 | 4,025.00 | 4,025.00 | 210,312 |
| May 2, 2023 | 3,800.00 | 3,960.00 | 3,800.00 | 3,930.00 | 3,930.00 | 158,080 |
| Apr 28, 2023 | 3,830.00 | 3,980.00 | 3,770.00 | 3,835.00 | 3,835.00 | 218,132 |
| Apr 27, 2023 | 3,870.00 | 3,915.00 | 3,765.00 | 3,815.00 | 3,815.00 | 149,374 |
| Apr 26, 2023 | 4,020.00 | 4,120.00 | 3,870.00 | 3,870.00 | 3,870.00 | 345,215 |
| Apr 25, 2023 | 4,005.00 | 4,040.00 | 3,850.00 | 4,010.00 | 4,010.00 | 266,417 |
| Apr 24, 2023 | 4,105.00 | 4,120.00 | 3,980.00 | 4,000.00 | 4,000.00 | 312,430 |