KSE - Delayed Quote • KRW
Dong-A ST Co., Ltd. (170900.KS)
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 | 68,100.00 | 68,900.00 | 64,000.00 | 67,500.00 | 67,500.00 | 36,362 |
| Apr 25, 2024 | 68,800.00 | 69,100.00 | 68,000.00 | 69,000.00 | 69,000.00 | 14,010 |
| Apr 24, 2024 | 68,900.00 | 69,200.00 | 68,200.00 | 69,000.00 | 69,000.00 | 11,916 |
| Apr 23, 2024 | 69,300.00 | 69,600.00 | 68,000.00 | 68,800.00 | 68,800.00 | 16,668 |
| Apr 22, 2024 | 69,500.00 | 69,900.00 | 67,100.00 | 69,200.00 | 69,200.00 | 32,103 |
| Apr 19, 2024 | 69,400.00 | 70,000.00 | 66,900.00 | 69,100.00 | 69,100.00 | 44,551 |
| Apr 18, 2024 | 66,300.00 | 68,800.00 | 65,800.00 | 68,800.00 | 68,800.00 | 19,817 |
| Apr 17, 2024 | 67,500.00 | 67,500.00 | 65,900.00 | 66,400.00 | 66,400.00 | 19,942 |
| Apr 16, 2024 | 67,000.00 | 67,800.00 | 65,500.00 | 67,700.00 | 67,700.00 | 31,920 |
| Apr 15, 2024 | 67,300.00 | 67,600.00 | 66,600.00 | 66,900.00 | 66,900.00 | 21,122 |
| Apr 12, 2024 | 67,900.00 | 69,200.00 | 67,700.00 | 68,500.00 | 68,500.00 | 19,525 |
| Apr 11, 2024 | 66,900.00 | 69,000.00 | 66,400.00 | 67,900.00 | 67,900.00 | 17,199 |
| Apr 9, 2024 | 68,200.00 | 69,400.00 | 67,300.00 | 67,900.00 | 67,900.00 | 15,252 |
| Apr 8, 2024 | 69,000.00 | 69,100.00 | 67,700.00 | 68,200.00 | 68,200.00 | 13,913 |
| Apr 5, 2024 | 68,500.00 | 69,300.00 | 68,200.00 | 68,900.00 | 68,900.00 | 17,593 |
| Apr 4, 2024 | 71,400.00 | 71,400.00 | 69,100.00 | 69,200.00 | 69,200.00 | 26,377 |
| Apr 3, 2024 | 71,500.00 | 71,500.00 | 70,100.00 | 70,600.00 | 70,600.00 | 41,870 |
| Apr 2, 2024 | 75,900.00 | 75,900.00 | 71,500.00 | 72,200.00 | 72,200.00 | 63,317 |
| Apr 1, 2024 | 74,800.00 | 76,900.00 | 74,500.00 | 75,700.00 | 75,700.00 | 35,444 |
| Mar 29, 2024 | 74,800.00 | 75,500.00 | 73,300.00 | 74,100.00 | 74,100.00 | 27,542 |
| Mar 28, 2024 | 76,500.00 | 77,100.00 | 74,800.00 | 74,800.00 | 74,800.00 | 41,829 |
| Mar 27, 2024 | 77,200.00 | 77,200.00 | 75,200.00 | 76,600.00 | 76,600.00 | 46,036 |
| Mar 26, 2024 | 75,500.00 | 79,500.00 | 75,300.00 | 77,200.00 | 77,200.00 | 101,960 |
| Mar 25, 2024 | 74,300.00 | 76,800.00 | 73,900.00 | 75,100.00 | 75,100.00 | 65,365 |
| Mar 22, 2024 | 73,200.00 | 74,900.00 | 72,300.00 | 74,000.00 | 74,000.00 | 44,319 |
| Mar 21, 2024 | 73,500.00 | 73,500.00 | 71,900.00 | 73,400.00 | 73,400.00 | 53,981 |
| Mar 20, 2024 | 72,800.00 | 74,300.00 | 72,000.00 | 72,900.00 | 72,900.00 | 44,731 |
| Mar 19, 2024 | 74,600.00 | 74,600.00 | 72,000.00 | 72,800.00 | 72,800.00 | 74,134 |
| Mar 18, 2024 | 75,100.00 | 75,800.00 | 74,100.00 | 74,500.00 | 74,500.00 | 68,571 |
| Mar 15, 2024 | 78,900.00 | 79,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 133,414 |
| Mar 14, 2024 | 81,100.00 | 81,500.00 | 76,500.00 | 77,500.00 | 77,500.00 | 103,060 |
| Mar 13, 2024 | 83,300.00 | 83,800.00 | 78,300.00 | 81,100.00 | 81,100.00 | 112,819 |
| Mar 12, 2024 | 82,600.00 | 84,000.00 | 81,500.00 | 84,000.00 | 84,000.00 | 43,119 |
| Mar 11, 2024 | 83,900.00 | 84,900.00 | 81,600.00 | 82,000.00 | 82,000.00 | 80,304 |
| Mar 8, 2024 | 85,200.00 | 86,600.00 | 82,500.00 | 83,300.00 | 83,300.00 | 93,550 |
| Mar 7, 2024 | 81,300.00 | 88,000.00 | 80,300.00 | 85,300.00 | 85,300.00 | 324,885 |
| Mar 6, 2024 | 79,300.00 | 81,600.00 | 78,100.00 | 81,500.00 | 81,500.00 | 171,473 |
| Mar 5, 2024 | 75,500.00 | 78,900.00 | 74,600.00 | 78,600.00 | 78,600.00 | 106,350 |
| Mar 4, 2024 | 75,600.00 | 76,000.00 | 73,200.00 | 75,500.00 | 75,500.00 | 63,326 |
| Feb 29, 2024 | 71,700.00 | 76,800.00 | 71,200.00 | 74,900.00 | 74,900.00 | 145,781 |
| Feb 28, 2024 | 71,200.00 | 73,000.00 | 70,500.00 | 71,900.00 | 71,900.00 | 43,625 |
| Feb 27, 2024 | 70,600.00 | 72,000.00 | 69,700.00 | 70,200.00 | 70,200.00 | 27,143 |
| Feb 26, 2024 | 69,900.00 | 71,000.00 | 69,200.00 | 70,600.00 | 70,600.00 | 19,265 |
| Feb 23, 2024 | 69,600.00 | 71,000.00 | 69,000.00 | 69,900.00 | 69,900.00 | 28,574 |
| Feb 22, 2024 | 70,900.00 | 71,300.00 | 69,100.00 | 69,600.00 | 69,600.00 | 18,443 |
| Feb 21, 2024 | 71,000.00 | 71,700.00 | 70,000.00 | 71,000.00 | 71,000.00 | 27,401 |
| Feb 20, 2024 | 73,100.00 | 73,700.00 | 71,000.00 | 71,700.00 | 71,700.00 | 38,678 |
| Feb 19, 2024 | 67,400.00 | 72,800.00 | 66,600.00 | 72,400.00 | 72,400.00 | 109,559 |
| Feb 16, 2024 | 65,600.00 | 68,500.00 | 65,300.00 | 68,000.00 | 68,000.00 | 56,104 |
| Feb 15, 2024 | 66,500.00 | 67,600.00 | 64,800.00 | 65,000.00 | 65,000.00 | 32,510 |
| Feb 14, 2024 | 65,800.00 | 66,300.00 | 64,800.00 | 66,200.00 | 66,200.00 | 17,999 |
| Feb 13, 2024 | 65,700.00 | 66,200.00 | 65,000.00 | 66,200.00 | 66,200.00 | 20,418 |
| Feb 8, 2024 | 66,900.00 | 66,900.00 | 65,300.00 | 65,700.00 | 65,700.00 | 24,613 |
| Feb 7, 2024 | 67,000.00 | 67,300.00 | 66,100.00 | 66,900.00 | 66,900.00 | 14,803 |
| Feb 6, 2024 | 67,900.00 | 68,500.00 | 66,900.00 | 67,200.00 | 67,200.00 | 13,449 |
| Feb 5, 2024 | 69,000.00 | 69,400.00 | 67,500.00 | 67,900.00 | 67,900.00 | 24,492 |
| Feb 2, 2024 | 70,400.00 | 72,200.00 | 68,300.00 | 69,200.00 | 69,200.00 | 61,783 |
| Feb 1, 2024 | 68,400.00 | 69,000.00 | 66,300.00 | 68,100.00 | 68,100.00 | 21,944 |
| Jan 31, 2024 | 69,700.00 | 70,200.00 | 68,100.00 | 68,400.00 | 68,400.00 | 17,867 |
| Jan 30, 2024 | 71,000.00 | 71,500.00 | 69,500.00 | 69,900.00 | 69,900.00 | 22,322 |
| Jan 29, 2024 | 70,500.00 | 71,700.00 | 70,000.00 | 70,900.00 | 70,900.00 | 19,913 |
| Jan 26, 2024 | 69,700.00 | 71,300.00 | 68,800.00 | 70,000.00 | 70,000.00 | 23,552 |
| Jan 25, 2024 | 68,300.00 | 70,800.00 | 67,500.00 | 69,800.00 | 69,800.00 | 35,158 |
| Jan 24, 2024 | 70,200.00 | 70,200.00 | 68,000.00 | 68,200.00 | 68,200.00 | 29,719 |
| Jan 23, 2024 | 71,000.00 | 71,700.00 | 69,100.00 | 70,400.00 | 70,400.00 | 29,450 |
| Jan 22, 2024 | 71,000.00 | 71,500.00 | 68,400.00 | 70,400.00 | 70,400.00 | 42,079 |
| Jan 19, 2024 | 70,100.00 | 71,800.00 | 69,300.00 | 70,600.00 | 70,600.00 | 70,572 |
| Jan 18, 2024 | 67,000.00 | 70,400.00 | 67,000.00 | 70,100.00 | 70,100.00 | 66,327 |
| Jan 17, 2024 | 67,500.00 | 67,500.00 | 65,400.00 | 66,800.00 | 66,800.00 | 30,939 |
| Jan 16, 2024 | 66,000.00 | 68,100.00 | 65,900.00 | 67,500.00 | 67,500.00 | 35,238 |
| Jan 15, 2024 | 66,000.00 | 66,000.00 | 64,900.00 | 65,900.00 | 65,900.00 | 5,380 |
| Jan 12, 2024 | 67,300.00 | 67,500.00 | 65,500.00 | 66,000.00 | 66,000.00 | 24,088 |
| Jan 11, 2024 | 68,900.00 | 69,000.00 | 66,600.00 | 66,900.00 | 66,900.00 | 37,194 |
| Jan 10, 2024 | 65,400.00 | 70,000.00 | 65,400.00 | 68,900.00 | 68,900.00 | 81,596 |
| Jan 9, 2024 | 65,400.00 | 65,900.00 | 64,500.00 | 65,600.00 | 65,600.00 | 39,221 |
| Jan 8, 2024 | 66,900.00 | 66,900.00 | 64,200.00 | 65,200.00 | 65,200.00 | 48,623 |
| Jan 5, 2024 | 66,100.00 | 67,900.00 | 65,500.00 | 66,600.00 | 66,600.00 | 41,395 |
| Jan 4, 2024 | 69,100.00 | 70,100.00 | 65,900.00 | 66,400.00 | 66,400.00 | 107,552 |
| Jan 3, 2024 | 70,800.00 | 72,200.00 | 69,100.00 | 69,900.00 | 69,900.00 | 92,207 |
| Jan 2, 2024 | 69,100.00 | 70,400.00 | 67,600.00 | 69,800.00 | 69,800.00 | 43,945 |
| Dec 28, 2023 | 67,000.00 | 69,300.00 | 67,000.00 | 69,100.00 | 69,100.00 | 29,567 |
| Dec 27, 2023 | 1.02:1 Stock Splits | |||||
| Dec 27, 2023 | 69,000.00 | 70,200.00 | 67,100.00 | 67,500.00 | 67,500.00 | 72,482 |
| Dec 26, 2023 | 67,647.06 | 69,215.69 | 66,470.59 | 67,058.82 | 67,058.82 | 88,084 |
| Dec 22, 2023 | 64,509.80 | 67,647.06 | 63,823.53 | 65,980.39 | 65,980.39 | 78,186 |
| Dec 21, 2023 | 62,843.14 | 64,411.77 | 62,647.06 | 63,235.29 | 63,235.29 | 35,151 |
| Dec 20, 2023 | 61,274.51 | 63,137.25 | 60,882.35 | 63,039.21 | 63,039.21 | 31,626 |
| Dec 19, 2023 | 61,176.47 | 61,666.67 | 60,490.20 | 60,882.35 | 60,882.35 | 9,939 |
| Dec 18, 2023 | 60,098.04 | 61,176.47 | 59,607.84 | 61,176.47 | 61,176.47 | 11,685 |
| Dec 15, 2023 | 61,274.51 | 61,274.51 | 59,803.92 | 59,803.92 | 59,803.92 | 18,152 |
| Dec 14, 2023 | 62,352.94 | 62,450.98 | 60,294.12 | 61,568.63 | 61,568.63 | 20,869 |
| Dec 13, 2023 | 62,058.82 | 62,352.94 | 60,686.27 | 62,058.82 | 62,058.82 | 14,544 |
| Dec 12, 2023 | 62,352.94 | 62,843.14 | 61,078.43 | 62,058.82 | 62,058.82 | 16,782 |
| Dec 11, 2023 | 62,352.94 | 63,333.33 | 61,960.79 | 62,843.14 | 62,843.14 | 26,212 |
| Dec 8, 2023 | 62,549.02 | 62,745.10 | 60,784.31 | 62,352.94 | 62,352.94 | 35,158 |
| Dec 7, 2023 | 58,333.33 | 63,039.21 | 58,137.25 | 62,450.98 | 62,450.98 | 108,072 |
| Dec 6, 2023 | 58,431.37 | 58,431.37 | 57,450.98 | 58,039.21 | 58,039.21 | 11,361 |
| Dec 5, 2023 | 56,568.63 | 58,431.37 | 56,078.43 | 58,137.25 | 58,137.25 | 23,717 |
| Dec 4, 2023 | 57,156.86 | 57,352.94 | 56,568.63 | 56,568.63 | 56,568.63 | 12,350 |
| Dec 1, 2023 | 57,549.02 | 57,941.18 | 56,764.71 | 57,549.02 | 57,549.02 | 11,691 |
| Nov 30, 2023 | 59,215.69 | 59,313.73 | 56,666.67 | 57,352.94 | 57,352.94 | 35,743 |
| Nov 29, 2023 | 58,529.41 | 59,313.73 | 56,470.59 | 58,431.37 | 58,431.37 | 49,783 |
| Nov 28, 2023 | 57,549.02 | 59,313.73 | 57,058.82 | 57,941.18 | 57,941.18 | 26,785 |
| Nov 27, 2023 | 57,156.86 | 57,745.10 | 56,666.67 | 57,549.02 | 57,549.02 | 12,160 |
| Nov 24, 2023 | 57,745.10 | 57,745.10 | 56,470.59 | 57,156.86 | 57,156.86 | 12,503 |
| Nov 23, 2023 | 56,078.43 | 57,647.06 | 55,882.35 | 57,450.98 | 57,450.98 | 11,822 |
| Nov 22, 2023 | 56,666.67 | 56,666.67 | 55,784.31 | 56,176.47 | 56,176.47 | 5,022 |
| Nov 21, 2023 | 56,862.75 | 56,960.79 | 55,784.31 | 56,470.59 | 56,470.59 | 11,290 |
| Nov 20, 2023 | 56,960.79 | 56,960.79 | 53,725.49 | 56,764.71 | 56,764.71 | 10,077 |
| Nov 17, 2023 | 56,960.79 | 57,549.02 | 56,176.47 | 56,960.79 | 56,960.79 | 15,159 |
| Nov 16, 2023 | 56,470.59 | 57,156.86 | 55,392.16 | 57,156.86 | 57,156.86 | 12,356 |
| Nov 15, 2023 | 56,568.63 | 57,352.94 | 55,980.39 | 56,666.67 | 56,666.67 | 15,105 |
| Nov 14, 2023 | 55,000.00 | 55,980.39 | 55,000.00 | 55,588.23 | 55,588.23 | 3,504 |
| Nov 13, 2023 | 56,960.79 | 56,960.79 | 54,803.92 | 55,196.08 | 55,196.08 | 12,677 |
| Nov 10, 2023 | 56,470.59 | 56,568.63 | 55,588.23 | 56,372.55 | 56,372.55 | 5,921 |
| Nov 9, 2023 | 57,549.02 | 57,549.02 | 56,078.43 | 56,470.59 | 56,470.59 | 13,440 |
| Nov 8, 2023 | 57,058.82 | 57,843.14 | 56,764.71 | 57,549.02 | 57,549.02 | 12,668 |
| Nov 7, 2023 | 56,568.63 | 57,058.82 | 55,588.23 | 57,058.82 | 57,058.82 | 10,065 |
| Nov 6, 2023 | 56,666.67 | 56,862.75 | 55,882.35 | 56,764.71 | 56,764.71 | 18,383 |
| Nov 3, 2023 | 56,764.71 | 56,764.71 | 55,392.16 | 56,372.55 | 56,372.55 | 11,286 |
| Nov 2, 2023 | 55,000.00 | 56,960.79 | 54,411.77 | 56,274.51 | 56,274.51 | 35,722 |
| Nov 1, 2023 | 54,215.69 | 55,686.27 | 54,117.65 | 54,607.84 | 54,607.84 | 10,677 |
| Oct 31, 2023 | 54,215.69 | 54,705.88 | 53,235.29 | 54,411.77 | 54,411.77 | 14,284 |
| Oct 30, 2023 | 52,647.06 | 54,019.61 | 52,254.90 | 53,725.49 | 53,725.49 | 6,896 |
| Oct 27, 2023 | 52,843.14 | 53,529.41 | 51,960.79 | 52,647.06 | 52,647.06 | 16,098 |
| Oct 26, 2023 | 55,392.16 | 55,392.16 | 52,647.06 | 53,235.29 | 53,235.29 | 21,763 |
| Oct 25, 2023 | 54,803.92 | 55,784.31 | 54,411.77 | 55,490.20 | 55,490.20 | 10,772 |
| Oct 24, 2023 | 54,803.92 | 55,098.04 | 53,333.33 | 54,803.92 | 54,803.92 | 16,060 |
| Oct 23, 2023 | 54,019.61 | 55,098.04 | 54,019.61 | 54,803.92 | 54,803.92 | 8,655 |
| Oct 20, 2023 | 55,098.04 | 55,294.12 | 53,529.41 | 54,705.88 | 54,705.88 | 19,153 |
| Oct 19, 2023 | 56,960.79 | 57,254.90 | 55,294.12 | 55,294.12 | 55,294.12 | 46,454 |
| Oct 18, 2023 | 59,215.69 | 59,313.73 | 56,862.75 | 57,549.02 | 57,549.02 | 30,620 |
| Oct 17, 2023 | 60,686.27 | 61,176.47 | 59,411.77 | 59,411.77 | 59,411.77 | 16,828 |
| Oct 16, 2023 | 61,568.63 | 61,568.63 | 59,607.84 | 60,686.27 | 60,686.27 | 21,228 |
| Oct 13, 2023 | 62,745.10 | 63,235.29 | 61,274.51 | 61,666.67 | 61,666.67 | 28,154 |
| Oct 12, 2023 | 63,725.49 | 65,980.39 | 62,156.86 | 62,843.14 | 62,843.14 | 48,723 |
| Oct 11, 2023 | 61,372.55 | 63,725.49 | 60,490.20 | 62,549.02 | 62,549.02 | 49,984 |
| Oct 10, 2023 | 59,509.80 | 62,058.82 | 58,823.53 | 60,196.08 | 60,196.08 | 54,955 |
| Oct 6, 2023 | 56,470.59 | 59,313.73 | 56,470.59 | 59,215.69 | 59,215.69 | 36,534 |
| Oct 5, 2023 | 57,058.82 | 58,137.25 | 56,960.79 | 57,254.90 | 57,254.90 | 16,914 |
| Oct 4, 2023 | 58,823.53 | 58,823.53 | 56,666.67 | 56,764.71 | 56,764.71 | 22,234 |
| Sep 27, 2023 | 58,627.45 | 59,313.73 | 58,039.21 | 58,823.53 | 58,823.53 | 21,196 |
| Sep 26, 2023 | 59,019.61 | 59,607.84 | 57,843.14 | 58,823.53 | 58,823.53 | 16,188 |
| Sep 25, 2023 | 58,823.53 | 60,098.04 | 57,941.18 | 58,725.49 | 58,725.49 | 23,463 |
| Sep 22, 2023 | 58,529.41 | 58,823.53 | 57,254.90 | 58,333.33 | 58,333.33 | 66,295 |
| Sep 21, 2023 | 62,450.98 | 62,450.98 | 58,431.37 | 59,607.84 | 59,607.84 | 86,967 |
| Sep 20, 2023 | 65,980.39 | 65,980.39 | 61,568.63 | 62,450.98 | 62,450.98 | 63,211 |
| Sep 19, 2023 | 66,470.59 | 67,058.82 | 65,098.04 | 65,588.23 | 65,588.23 | 25,454 |
| Sep 18, 2023 | 65,196.08 | 67,745.10 | 64,705.88 | 66,666.66 | 66,666.66 | 36,990 |
| Sep 15, 2023 | 67,941.18 | 67,941.18 | 65,686.27 | 65,686.27 | 65,686.27 | 32,589 |
| Sep 14, 2023 | 65,294.12 | 67,941.18 | 63,921.57 | 67,941.18 | 67,941.18 | 50,421 |
| Sep 13, 2023 | 65,686.27 | 67,058.82 | 64,901.96 | 64,901.96 | 64,901.96 | 59,192 |
| Sep 12, 2023 | 66,960.78 | 69,705.88 | 65,784.31 | 66,372.55 | 66,372.55 | 121,688 |
| Sep 11, 2023 | 68,137.26 | 69,019.61 | 64,803.92 | 67,352.94 | 67,352.94 | 183,522 |
| Sep 8, 2023 | 61,960.79 | 69,901.96 | 61,176.47 | 68,431.38 | 68,431.38 | 581,218 |
| Sep 7, 2023 | 57,549.02 | 62,352.94 | 57,549.02 | 61,176.47 | 61,176.47 | 208,919 |
| Sep 6, 2023 | 59,313.73 | 59,509.80 | 57,156.86 | 57,450.98 | 57,450.98 | 105,333 |
| Sep 5, 2023 | 58,235.29 | 58,235.29 | 55,882.35 | 56,078.43 | 56,078.43 | 48,802 |
| Sep 4, 2023 | 56,568.63 | 57,745.10 | 55,784.31 | 57,745.10 | 57,745.10 | 54,449 |
| Sep 1, 2023 | 60,196.08 | 60,784.31 | 56,470.59 | 56,470.59 | 56,470.59 | 101,460 |
| Aug 31, 2023 | 59,803.92 | 62,450.98 | 59,509.80 | 60,392.16 | 60,392.16 | 89,891 |
| Aug 30, 2023 | 59,509.80 | 60,392.16 | 58,725.49 | 59,803.92 | 59,803.92 | 31,327 |
| Aug 29, 2023 | 60,784.31 | 60,784.31 | 58,725.49 | 58,823.53 | 58,823.53 | 46,347 |
| Aug 28, 2023 | 61,470.59 | 61,666.67 | 59,411.77 | 60,196.08 | 60,196.08 | 36,633 |
| Aug 25, 2023 | 61,274.51 | 61,960.79 | 60,392.16 | 60,392.16 | 60,392.16 | 33,135 |
| Aug 24, 2023 | 60,882.35 | 63,823.53 | 60,000.00 | 61,470.59 | 61,470.59 | 60,519 |
| Aug 23, 2023 | 60,392.16 | 61,568.63 | 59,313.73 | 61,568.63 | 61,568.63 | 42,905 |
| Aug 22, 2023 | 61,568.63 | 61,960.79 | 58,529.41 | 59,019.61 | 59,019.61 | 70,158 |
| Aug 21, 2023 | 60,980.39 | 62,843.14 | 60,294.12 | 62,156.86 | 62,156.86 | 32,337 |
| Aug 18, 2023 | 63,431.37 | 63,823.53 | 60,294.12 | 61,176.47 | 61,176.47 | 72,712 |
| Aug 17, 2023 | 65,882.35 | 65,882.35 | 62,745.10 | 63,431.37 | 63,431.37 | 71,911 |
| Aug 16, 2023 | 65,588.23 | 67,549.02 | 65,294.12 | 65,882.35 | 65,882.35 | 85,952 |
| Aug 14, 2023 | 69,803.92 | 71,078.43 | 66,176.47 | 66,274.51 | 66,274.51 | 99,417 |
| Aug 11, 2023 | 68,431.38 | 72,254.90 | 66,568.63 | 69,901.96 | 69,901.96 | 176,435 |
| Aug 10, 2023 | 67,647.06 | 70,784.31 | 64,117.65 | 68,627.45 | 68,627.45 | 311,719 |
| Aug 9, 2023 | 53,431.37 | 67,647.06 | 53,431.37 | 67,647.06 | 67,647.06 | 550,790 |
| Aug 8, 2023 | 54,901.96 | 55,490.20 | 53,431.37 | 53,431.37 | 53,431.37 | 12,856 |
| Aug 7, 2023 | 54,313.73 | 55,294.12 | 52,941.18 | 55,098.04 | 55,098.04 | 15,951 |
| Aug 4, 2023 | 55,588.23 | 55,882.35 | 54,019.61 | 54,313.73 | 54,313.73 | 14,677 |
| Aug 3, 2023 | 52,843.14 | 55,294.12 | 52,450.98 | 54,019.61 | 54,019.61 | 23,295 |
| Aug 2, 2023 | 52,843.14 | 53,333.33 | 52,450.98 | 52,843.14 | 52,843.14 | 9,254 |
| Aug 1, 2023 | 51,862.75 | 53,039.21 | 51,862.75 | 52,843.14 | 52,843.14 | 14,684 |
| Jul 31, 2023 | 51,568.63 | 51,960.79 | 51,176.47 | 51,568.63 | 51,568.63 | 13,684 |
| Jul 28, 2023 | 53,921.57 | 53,921.57 | 50,294.12 | 51,470.59 | 51,470.59 | 22,906 |
| Jul 27, 2023 | 49,411.77 | 51,470.59 | 48,921.57 | 50,784.31 | 50,784.31 | 17,236 |
| Jul 26, 2023 | 51,078.43 | 51,176.47 | 47,745.10 | 49,411.77 | 49,411.77 | 38,789 |
| Jul 25, 2023 | 52,352.94 | 52,352.94 | 50,490.20 | 50,980.39 | 50,980.39 | 22,291 |
| Jul 24, 2023 | 55,098.04 | 55,098.04 | 52,058.82 | 52,352.94 | 52,352.94 | 22,027 |
| Jul 21, 2023 | 52,647.06 | 55,686.27 | 52,647.06 | 54,313.73 | 54,313.73 | 25,215 |
| Jul 20, 2023 | 53,333.33 | 55,000.00 | 52,745.10 | 53,039.21 | 53,039.21 | 20,578 |
| Jul 19, 2023 | 52,450.98 | 53,823.53 | 52,058.82 | 52,647.06 | 52,647.06 | 9,065 |
| Jul 18, 2023 | 53,627.45 | 53,627.45 | 51,666.67 | 52,352.94 | 52,352.94 | 11,572 |
| Jul 17, 2023 | 55,784.31 | 55,784.31 | 52,941.18 | 53,137.25 | 53,137.25 | 15,999 |
| Jul 14, 2023 | 52,352.94 | 55,392.16 | 51,666.67 | 54,901.96 | 54,901.96 | 23,334 |
| Jul 13, 2023 | 52,352.94 | 53,333.33 | 51,666.67 | 52,450.98 | 52,450.98 | 13,245 |
| Jul 12, 2023 | 53,333.33 | 53,627.45 | 52,058.82 | 52,058.82 | 52,058.82 | 12,005 |
| Jul 11, 2023 | 53,725.49 | 53,921.57 | 52,450.98 | 52,941.18 | 52,941.18 | 15,000 |
| Jul 10, 2023 | 53,529.41 | 54,215.69 | 52,745.10 | 54,117.65 | 54,117.65 | 8,390 |
| Jul 7, 2023 | 54,313.73 | 54,313.73 | 52,549.02 | 54,117.65 | 54,117.65 | 11,309 |
| Jul 6, 2023 | 55,686.27 | 55,686.27 | 53,921.57 | 54,607.84 | 54,607.84 | 11,142 |
| Jul 5, 2023 | 55,784.31 | 56,274.51 | 55,294.12 | 55,980.39 | 55,980.39 | 7,103 |
| Jul 4, 2023 | 56,274.51 | 56,568.63 | 55,490.20 | 55,980.39 | 55,980.39 | 8,836 |
| Jul 3, 2023 | 56,764.71 | 56,862.75 | 55,784.31 | 56,274.51 | 56,274.51 | 6,729 |
| Jun 30, 2023 | 55,000.00 | 56,666.67 | 54,803.92 | 56,176.47 | 56,176.47 | 18,856 |
| Jun 29, 2023 | 55,098.04 | 55,294.12 | 54,215.69 | 55,196.08 | 55,196.08 | 9,741 |
| Jun 28, 2023 | 52,450.98 | 55,294.12 | 52,450.98 | 55,098.04 | 55,098.04 | 20,834 |
| Jun 27, 2023 | 52,647.06 | 52,941.18 | 51,862.75 | 52,549.02 | 52,549.02 | 5,615 |
| Jun 26, 2023 | 51,274.51 | 52,843.14 | 51,274.51 | 52,647.06 | 52,647.06 | 8,331 |
| Jun 23, 2023 | 51,176.47 | 51,764.71 | 50,588.23 | 51,176.47 | 51,176.47 | 4,928 |
| Jun 22, 2023 | 51,470.59 | 51,470.59 | 50,784.31 | 51,274.51 | 51,274.51 | 3,106 |
| Jun 21, 2023 | 50,686.27 | 51,470.59 | 50,294.12 | 51,176.47 | 51,176.47 | 6,994 |
| Jun 20, 2023 | 50,980.39 | 51,470.59 | 50,588.23 | 50,784.31 | 50,784.31 | 3,321 |
| Jun 19, 2023 | 51,372.55 | 51,372.55 | 50,490.20 | 50,686.27 | 50,686.27 | 6,768 |
| Jun 16, 2023 | 51,960.79 | 51,960.79 | 51,274.51 | 51,372.55 | 51,372.55 | 10,436 |
| Jun 15, 2023 | 53,039.21 | 53,137.25 | 51,372.55 | 51,568.63 | 51,568.63 | 9,855 |
| Jun 14, 2023 | 51,862.75 | 53,431.37 | 51,862.75 | 53,235.29 | 53,235.29 | 7,659 |
| Jun 13, 2023 | 52,352.94 | 53,039.21 | 51,960.79 | 52,058.82 | 52,058.82 | 4,573 |
| Jun 12, 2023 | 52,254.90 | 52,745.10 | 51,470.59 | 51,960.79 | 51,960.79 | 10,411 |
| Jun 9, 2023 | 52,549.02 | 52,941.18 | 52,156.86 | 52,745.10 | 52,745.10 | 7,216 |
| Jun 8, 2023 | 53,627.45 | 53,627.45 | 52,352.94 | 52,450.98 | 52,450.98 | 10,082 |
| Jun 7, 2023 | 55,000.00 | 55,000.00 | 53,333.33 | 53,431.37 | 53,431.37 | 13,919 |
| Jun 5, 2023 | 55,098.04 | 55,392.16 | 54,509.80 | 54,901.96 | 54,901.96 | 5,115 |
| Jun 2, 2023 | 55,980.39 | 55,980.39 | 54,901.96 | 55,000.00 | 55,000.00 | 3,559 |
| Jun 1, 2023 | 54,411.77 | 55,882.35 | 54,411.77 | 55,490.20 | 55,490.20 | 6,111 |
| May 31, 2023 | 55,196.08 | 55,196.08 | 53,725.49 | 53,725.49 | 53,725.49 | 6,715 |
| May 30, 2023 | 55,490.20 | 55,686.27 | 54,411.77 | 54,705.88 | 54,705.88 | 5,126 |
| May 26, 2023 | 55,882.35 | 55,882.35 | 54,705.88 | 55,294.12 | 55,294.12 | 3,596 |
| May 25, 2023 | 55,784.31 | 56,078.43 | 55,000.00 | 55,490.20 | 55,490.20 | 3,843 |
| May 24, 2023 | 56,078.43 | 56,176.47 | 55,490.20 | 55,784.31 | 55,784.31 | 2,691 |
| May 23, 2023 | 55,784.31 | 56,470.59 | 55,588.23 | 56,078.43 | 56,078.43 | 3,607 |
| May 22, 2023 | 55,000.00 | 55,686.27 | 54,607.84 | 55,686.27 | 55,686.27 | 3,266 |
| May 19, 2023 | 55,196.08 | 55,294.12 | 54,411.77 | 55,098.04 | 55,098.04 | 4,022 |
| May 18, 2023 | 55,000.00 | 55,294.12 | 54,313.73 | 55,196.08 | 55,196.08 | 2,952 |
| May 17, 2023 | 53,725.49 | 54,901.96 | 53,725.49 | 54,901.96 | 54,901.96 | 2,462 |
| May 16, 2023 | 54,607.84 | 54,607.84 | 53,529.41 | 54,215.69 | 54,215.69 | 3,583 |
| May 15, 2023 | 54,705.88 | 54,803.92 | 54,019.61 | 54,411.77 | 54,411.77 | 2,609 |
| May 12, 2023 | 55,490.20 | 55,490.20 | 54,019.61 | 54,019.61 | 54,019.61 | 6,573 |
| May 11, 2023 | 54,607.84 | 55,686.27 | 54,607.84 | 55,392.16 | 55,392.16 | 3,944 |
| May 10, 2023 | 54,313.73 | 55,098.04 | 54,117.65 | 55,000.00 | 55,000.00 | 2,517 |
| May 9, 2023 | 55,098.04 | 55,294.12 | 54,411.77 | 54,509.80 | 54,509.80 | 5,430 |
| May 8, 2023 | 55,686.27 | 55,686.27 | 54,901.96 | 55,196.08 | 55,196.08 | 5,379 |
| May 4, 2023 | 54,313.73 | 55,490.20 | 54,117.65 | 55,490.20 | 55,490.20 | 6,721 |
| May 3, 2023 | 54,509.80 | 54,901.96 | 53,921.57 | 54,215.69 | 54,215.69 | 5,453 |
| May 2, 2023 | 53,627.45 | 54,901.96 | 53,431.37 | 54,313.73 | 54,313.73 | 5,394 |
| Apr 28, 2023 | 53,627.45 | 53,823.53 | 52,941.18 | 53,627.45 | 53,627.45 | 4,883 |
| Apr 27, 2023 | 54,509.80 | 54,509.80 | 52,941.18 | 53,627.45 | 53,627.45 | 6,799 |
| Apr 26, 2023 | 52,941.18 | 55,392.16 | 52,549.02 | 53,725.49 | 53,725.49 | 10,126 |