KOSDAQ - Delayed Quote • KRW
Ram Technology Co., Ltd (171010.KQ)
At close: April 26 at 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 | 5,500.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 296,605 |
| Apr 25, 2024 | 5,640.00 | 5,690.00 | 5,450.00 | 5,500.00 | 5,500.00 | 378,921 |
| Apr 24, 2024 | 5,520.00 | 5,770.00 | 5,430.00 | 5,730.00 | 5,730.00 | 852,738 |
| Apr 23, 2024 | 5,670.00 | 5,670.00 | 5,410.00 | 5,450.00 | 5,450.00 | 388,552 |
| Apr 22, 2024 | 5,430.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,570.00 | 516,830 |
| Apr 19, 2024 | 5,800.00 | 5,830.00 | 5,310.00 | 5,540.00 | 5,540.00 | 801,642 |
| Apr 18, 2024 | 5,780.00 | 5,960.00 | 5,660.00 | 5,900.00 | 5,900.00 | 644,450 |
| Apr 17, 2024 | 5,900.00 | 6,150.00 | 5,810.00 | 5,900.00 | 5,900.00 | 912,715 |
| Apr 16, 2024 | 6,110.00 | 6,230.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1,098,135 |
| Apr 15, 2024 | 6,130.00 | 6,880.00 | 6,040.00 | 6,300.00 | 6,300.00 | 3,913,754 |
| Apr 12, 2024 | 7,200.00 | 7,430.00 | 6,260.00 | 6,310.00 | 6,310.00 | 11,677,610 |
| Apr 11, 2024 | 5,430.00 | 6,280.00 | 5,250.00 | 6,180.00 | 6,180.00 | 3,374,663 |
| Apr 9, 2024 | 5,550.00 | 6,040.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1,472,735 |
| Apr 8, 2024 | 5,940.00 | 6,320.00 | 5,670.00 | 5,870.00 | 5,870.00 | 5,434,676 |
| Apr 5, 2024 | 6,400.00 | 7,070.00 | 5,590.00 | 5,860.00 | 5,860.00 | 17,293,620 |
| Apr 4, 2024 | 4,570.00 | 5,910.00 | 4,565.00 | 5,910.00 | 5,910.00 | 3,424,033 |
| Apr 3, 2024 | 4,495.00 | 4,575.00 | 4,450.00 | 4,550.00 | 4,550.00 | 33,676 |
| Apr 2, 2024 | 4,525.00 | 4,575.00 | 4,505.00 | 4,550.00 | 4,550.00 | 25,015 |
| Apr 1, 2024 | 4,520.00 | 4,565.00 | 4,515.00 | 4,550.00 | 4,550.00 | 16,820 |
| Mar 29, 2024 | 4,460.00 | 4,550.00 | 4,460.00 | 4,520.00 | 4,520.00 | 26,684 |
| Mar 28, 2024 | 4,620.00 | 4,620.00 | 4,400.00 | 4,490.00 | 4,490.00 | 66,766 |
| Mar 27, 2024 | 4,655.00 | 4,670.00 | 4,560.00 | 4,595.00 | 4,595.00 | 58,709 |
| Mar 26, 2024 | 4,680.00 | 4,720.00 | 4,660.00 | 4,700.00 | 4,700.00 | 14,521 |
| Mar 25, 2024 | 4,660.00 | 4,750.00 | 4,640.00 | 4,690.00 | 4,690.00 | 35,033 |
| Mar 22, 2024 | 4,660.00 | 4,700.00 | 4,615.00 | 4,660.00 | 4,660.00 | 22,566 |
| Mar 21, 2024 | 4,610.00 | 4,795.00 | 4,610.00 | 4,650.00 | 4,650.00 | 56,763 |
| Mar 20, 2024 | 4,545.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 26,810 |
| Mar 19, 2024 | 4,515.00 | 4,635.00 | 4,515.00 | 4,585.00 | 4,585.00 | 48,766 |
| Mar 18, 2024 | 4,720.00 | 4,730.00 | 4,555.00 | 4,635.00 | 4,635.00 | 48,003 |
| Mar 15, 2024 | 4,795.00 | 4,795.00 | 4,710.00 | 4,710.00 | 4,710.00 | 24,321 |
| Mar 14, 2024 | 4,750.00 | 4,775.00 | 4,700.00 | 4,775.00 | 4,775.00 | 18,578 |
| Mar 13, 2024 | 4,700.00 | 4,750.00 | 4,690.00 | 4,750.00 | 4,750.00 | 32,182 |
| Mar 12, 2024 | 4,730.00 | 4,785.00 | 4,695.00 | 4,700.00 | 4,700.00 | 57,476 |
| Mar 11, 2024 | 4,790.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,760.00 | 19,989 |
| Mar 8, 2024 | 4,780.00 | 4,870.00 | 4,750.00 | 4,790.00 | 4,790.00 | 49,739 |
| Mar 7, 2024 | 4,765.00 | 4,865.00 | 4,735.00 | 4,775.00 | 4,775.00 | 40,077 |
| Mar 6, 2024 | 4,815.00 | 4,860.00 | 4,760.00 | 4,765.00 | 4,765.00 | 68,365 |
| Mar 5, 2024 | 4,900.00 | 4,900.00 | 4,740.00 | 4,815.00 | 4,815.00 | 121,202 |
| Mar 4, 2024 | 4,670.00 | 5,620.00 | 4,670.00 | 4,930.00 | 4,930.00 | 2,823,518 |
| Feb 29, 2024 | 4,795.00 | 4,795.00 | 4,645.00 | 4,655.00 | 4,655.00 | 49,731 |
| Feb 28, 2024 | 4,775.00 | 4,850.00 | 4,690.00 | 4,795.00 | 4,795.00 | 28,606 |
| Feb 27, 2024 | 4,855.00 | 4,855.00 | 4,690.00 | 4,770.00 | 4,770.00 | 63,800 |
| Feb 26, 2024 | 4,900.00 | 4,950.00 | 4,800.00 | 4,840.00 | 4,840.00 | 28,009 |
| Feb 23, 2024 | 5,010.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | 79,935 |
| Feb 22, 2024 | 5,050.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | 30,829 |
| Feb 21, 2024 | 5,120.00 | 5,140.00 | 5,030.00 | 5,070.00 | 5,070.00 | 44,932 |
| Feb 20, 2024 | 5,130.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | 31,677 |
| Feb 19, 2024 | 5,080.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,130.00 | 48,380 |
| Feb 16, 2024 | 5,170.00 | 5,180.00 | 5,120.00 | 5,130.00 | 5,130.00 | 36,087 |
| Feb 15, 2024 | 5,110.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 59,718 |
| Feb 14, 2024 | 5,040.00 | 5,130.00 | 5,000.00 | 5,090.00 | 5,090.00 | 41,343 |
| Feb 13, 2024 | 5,190.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | 105,449 |
| Feb 8, 2024 | 5,670.00 | 5,710.00 | 4,930.00 | 5,180.00 | 5,180.00 | 410,328 |
| Feb 7, 2024 | 5,570.00 | 5,720.00 | 5,460.00 | 5,720.00 | 5,720.00 | 74,294 |
| Feb 6, 2024 | 5,400.00 | 5,660.00 | 5,400.00 | 5,640.00 | 5,640.00 | 161,522 |
| Feb 5, 2024 | 5,360.00 | 5,460.00 | 5,280.00 | 5,450.00 | 5,450.00 | 44,972 |
| Feb 2, 2024 | 5,270.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,390.00 | 23,640 |
| Feb 1, 2024 | 5,260.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 63,531 |
| Jan 31, 2024 | 5,400.00 | 5,440.00 | 5,330.00 | 5,410.00 | 5,410.00 | 22,518 |
| Jan 30, 2024 | 5,410.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 36,569 |
| Jan 29, 2024 | 5,440.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | 42,899 |
| Jan 26, 2024 | 5,430.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 33,767 |
| Jan 25, 2024 | 5,310.00 | 5,470.00 | 5,270.00 | 5,440.00 | 5,440.00 | 52,323 |
| Jan 24, 2024 | 5,380.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,360.00 | 23,178 |
| Jan 23, 2024 | 5,420.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | 22,236 |
| Jan 22, 2024 | 5,400.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | 32,193 |
| Jan 19, 2024 | 5,300.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,360.00 | 27,765 |
| Jan 18, 2024 | 5,240.00 | 5,290.00 | 5,080.00 | 5,270.00 | 5,270.00 | 26,590 |
| Jan 17, 2024 | 5,290.00 | 5,300.00 | 4,920.00 | 5,250.00 | 5,250.00 | 122,201 |
| Jan 16, 2024 | 5,320.00 | 5,360.00 | 5,210.00 | 5,290.00 | 5,290.00 | 27,353 |
| Jan 15, 2024 | 5,390.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,320.00 | 14,973 |
| Jan 12, 2024 | 5,450.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | 48,487 |
| Jan 11, 2024 | 5,480.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 27,137 |
| Jan 10, 2024 | 5,580.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,480.00 | 28,507 |
| Jan 9, 2024 | 5,600.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,570.00 | 37,291 |
| Jan 8, 2024 | 5,750.00 | 5,750.00 | 5,480.00 | 5,550.00 | 5,550.00 | 38,443 |
| Jan 5, 2024 | 5,560.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | 35,439 |
| Jan 4, 2024 | 5,580.00 | 5,660.00 | 5,480.00 | 5,500.00 | 5,500.00 | 83,433 |
| Jan 3, 2024 | 5,560.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | 70,691 |
| Jan 2, 2024 | 5,470.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 69,123 |
| Dec 28, 2023 | 5,400.00 | 5,780.00 | 5,360.00 | 5,470.00 | 5,470.00 | 323,482 |
| Dec 27, 2023 | 5,490.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,430.00 | 67,542 |
| Dec 26, 2023 | 5,370.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,400.00 | 83,275 |
| Dec 22, 2023 | 5,260.00 | 5,990.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1,563,261 |
| Dec 21, 2023 | 5,320.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,260.00 | 37,809 |
| Dec 20, 2023 | 5,370.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,340.00 | 40,021 |
| Dec 19, 2023 | 5,300.00 | 5,360.00 | 5,210.00 | 5,340.00 | 5,340.00 | 37,622 |
| Dec 18, 2023 | 5,230.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 32,833 |
| Dec 15, 2023 | 5,360.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | 58,918 |
| Dec 14, 2023 | 5,280.00 | 5,500.00 | 5,260.00 | 5,300.00 | 5,300.00 | 103,511 |
| Dec 13, 2023 | 5,130.00 | 5,640.00 | 5,080.00 | 5,280.00 | 5,280.00 | 611,153 |
| Dec 12, 2023 | 5,050.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 28,563 |
| Dec 11, 2023 | 5,060.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 13,122 |
| Dec 8, 2023 | 4,945.00 | 5,070.00 | 4,945.00 | 5,060.00 | 5,060.00 | 24,711 |
| Dec 7, 2023 | 5,000.00 | 5,070.00 | 4,900.00 | 5,040.00 | 5,040.00 | 31,446 |
| Dec 6, 2023 | 5,020.00 | 5,070.00 | 4,985.00 | 5,040.00 | 5,040.00 | 19,881 |
| Dec 5, 2023 | 5,070.00 | 5,090.00 | 4,975.00 | 5,070.00 | 5,070.00 | 22,460 |
| Dec 4, 2023 | 5,120.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 78,230 |
| Dec 1, 2023 | 5,120.00 | 5,120.00 | 5,020.00 | 5,120.00 | 5,120.00 | 10,781 |
| Nov 30, 2023 | 5,100.00 | 5,170.00 | 4,920.00 | 5,120.00 | 5,120.00 | 84,602 |
| Nov 29, 2023 | 5,130.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 24,453 |
| Nov 28, 2023 | 5,140.00 | 5,170.00 | 5,030.00 | 5,130.00 | 5,130.00 | 23,262 |
| Nov 27, 2023 | 5,140.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 18,539 |
| Nov 24, 2023 | 5,080.00 | 5,180.00 | 5,000.00 | 5,140.00 | 5,140.00 | 40,375 |
| Nov 23, 2023 | 5,220.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | 10,540 |
| Nov 22, 2023 | 5,080.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,180.00 | 19,065 |
| Nov 21, 2023 | 5,110.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | 9,276 |
| Nov 20, 2023 | 5,050.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 19,181 |
| Nov 17, 2023 | 5,210.00 | 5,220.00 | 5,060.00 | 5,100.00 | 5,100.00 | 11,666 |
| Nov 16, 2023 | 5,150.00 | 5,220.00 | 5,130.00 | 5,190.00 | 5,190.00 | 17,118 |
| Nov 15, 2023 | 5,100.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 37,673 |
| Nov 14, 2023 | 5,010.00 | 5,060.00 | 4,950.00 | 5,050.00 | 5,050.00 | 40,518 |
| Nov 13, 2023 | 5,110.00 | 5,180.00 | 4,895.00 | 5,100.00 | 5,100.00 | 24,473 |
| Nov 10, 2023 | 5,100.00 | 5,140.00 | 4,890.00 | 5,120.00 | 5,120.00 | 29,983 |
| Nov 9, 2023 | 5,140.00 | 5,160.00 | 5,020.00 | 5,140.00 | 5,140.00 | 10,869 |
| Nov 8, 2023 | 5,170.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,160.00 | 19,959 |
| Nov 7, 2023 | 5,160.00 | 5,220.00 | 5,090.00 | 5,160.00 | 5,160.00 | 40,366 |
| Nov 6, 2023 | 5,200.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,150.00 | 30,189 |
| Nov 3, 2023 | 5,100.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,120.00 | 21,215 |
| Nov 2, 2023 | 4,810.00 | 5,090.00 | 4,810.00 | 4,975.00 | 4,975.00 | 28,438 |
| Nov 1, 2023 | 4,745.00 | 4,865.00 | 4,690.00 | 4,800.00 | 4,800.00 | 15,747 |
| Oct 31, 2023 | 4,765.00 | 4,800.00 | 4,620.00 | 4,800.00 | 4,800.00 | 33,464 |
| Oct 30, 2023 | 4,755.00 | 4,820.00 | 4,730.00 | 4,765.00 | 4,765.00 | 14,133 |
| Oct 27, 2023 | 4,775.00 | 4,830.00 | 4,695.00 | 4,790.00 | 4,790.00 | 27,337 |
| Oct 26, 2023 | 4,820.00 | 4,950.00 | 4,750.00 | 4,810.00 | 4,810.00 | 35,357 |
| Oct 25, 2023 | 4,885.00 | 5,030.00 | 4,885.00 | 4,935.00 | 4,935.00 | 12,148 |
| Oct 24, 2023 | 4,620.00 | 4,915.00 | 4,620.00 | 4,915.00 | 4,915.00 | 45,583 |
| Oct 23, 2023 | 4,670.00 | 4,825.00 | 4,670.00 | 4,805.00 | 4,805.00 | 28,470 |
| Oct 20, 2023 | 4,905.00 | 4,925.00 | 4,685.00 | 4,715.00 | 4,715.00 | 47,946 |
| Oct 19, 2023 | 5,140.00 | 5,140.00 | 4,900.00 | 4,900.00 | 4,900.00 | 38,438 |
| Oct 18, 2023 | 5,200.00 | 5,340.00 | 5,090.00 | 5,170.00 | 5,170.00 | 24,388 |
| Oct 17, 2023 | 5,040.00 | 5,180.00 | 5,040.00 | 5,170.00 | 5,170.00 | 11,576 |
| Oct 16, 2023 | 5,250.00 | 5,250.00 | 5,020.00 | 5,090.00 | 5,090.00 | 27,091 |
| Oct 13, 2023 | 5,220.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 17,862 |
| Oct 12, 2023 | 5,230.00 | 5,330.00 | 5,220.00 | 5,220.00 | 5,220.00 | 14,631 |
| Oct 11, 2023 | 5,120.00 | 5,300.00 | 5,120.00 | 5,260.00 | 5,260.00 | 19,114 |
| Oct 10, 2023 | 5,210.00 | 5,310.00 | 5,090.00 | 5,170.00 | 5,170.00 | 28,104 |
| Oct 6, 2023 | 5,000.00 | 5,220.00 | 5,000.00 | 5,220.00 | 5,220.00 | 24,605 |
| Oct 5, 2023 | 5,180.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 51,103 |
| Oct 4, 2023 | 5,280.00 | 5,400.00 | 5,100.00 | 5,230.00 | 5,230.00 | 73,731 |
| Sep 27, 2023 | 5,340.00 | 5,430.00 | 5,110.00 | 5,430.00 | 5,430.00 | 32,021 |
| Sep 26, 2023 | 5,420.00 | 5,520.00 | 5,350.00 | 5,350.00 | 5,350.00 | 44,936 |
| Sep 25, 2023 | 5,450.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | 42,008 |
| Sep 22, 2023 | 5,560.00 | 5,650.00 | 5,470.00 | 5,540.00 | 5,540.00 | 32,092 |
| Sep 21, 2023 | 5,600.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 39,512 |
| Sep 20, 2023 | 5,660.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,640.00 | 37,416 |
| Sep 19, 2023 | 5,670.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | 32,576 |
| Sep 18, 2023 | 5,770.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,740.00 | 28,401 |
| Sep 15, 2023 | 5,750.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,780.00 | 19,656 |
| Sep 14, 2023 | 5,620.00 | 5,790.00 | 5,620.00 | 5,720.00 | 5,720.00 | 56,447 |
| Sep 13, 2023 | 5,700.00 | 5,850.00 | 5,640.00 | 5,680.00 | 5,680.00 | 37,220 |
| Sep 12, 2023 | 5,710.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | 27,659 |
| Sep 11, 2023 | 5,710.00 | 5,770.00 | 5,690.00 | 5,740.00 | 5,740.00 | 19,779 |
| Sep 8, 2023 | 5,790.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | 48,118 |
| Sep 7, 2023 | 5,900.00 | 5,910.00 | 5,780.00 | 5,790.00 | 5,790.00 | 46,778 |
| Sep 6, 2023 | 6,010.00 | 6,010.00 | 5,810.00 | 5,910.00 | 5,910.00 | 49,831 |
| Sep 5, 2023 | 6,010.00 | 6,080.00 | 5,890.00 | 6,010.00 | 6,010.00 | 57,345 |
| Sep 4, 2023 | 6,080.00 | 6,120.00 | 5,880.00 | 6,030.00 | 6,030.00 | 65,603 |
| Sep 1, 2023 | 5,960.00 | 6,090.00 | 5,860.00 | 6,040.00 | 6,040.00 | 63,800 |
| Aug 31, 2023 | 5,940.00 | 5,980.00 | 5,870.00 | 5,960.00 | 5,960.00 | 24,340 |
| Aug 30, 2023 | 5,820.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,940.00 | 56,318 |
| Aug 29, 2023 | 5,750.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,800.00 | 35,227 |
| Aug 28, 2023 | 5,780.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,760.00 | 21,426 |
| Aug 25, 2023 | 5,740.00 | 5,770.00 | 5,670.00 | 5,720.00 | 5,720.00 | 53,268 |
| Aug 24, 2023 | 5,790.00 | 5,940.00 | 5,760.00 | 5,830.00 | 5,830.00 | 48,677 |
| Aug 23, 2023 | 5,730.00 | 5,830.00 | 5,700.00 | 5,700.00 | 5,700.00 | 42,075 |
| Aug 22, 2023 | 5,890.00 | 6,000.00 | 5,670.00 | 5,820.00 | 5,820.00 | 85,248 |
| Aug 21, 2023 | 5,940.00 | 6,310.00 | 5,890.00 | 5,920.00 | 5,920.00 | 214,029 |
| Aug 18, 2023 | 5,610.00 | 6,440.00 | 5,610.00 | 6,100.00 | 6,100.00 | 569,769 |
| Aug 17, 2023 | 5,610.00 | 5,770.00 | 5,410.00 | 5,730.00 | 5,730.00 | 61,418 |
| Aug 16, 2023 | 5,660.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,610.00 | 76,418 |
| Aug 14, 2023 | 5,850.00 | 5,880.00 | 5,740.00 | 5,790.00 | 5,790.00 | 30,104 |
| Aug 11, 2023 | 5,800.00 | 5,890.00 | 5,770.00 | 5,850.00 | 5,850.00 | 35,286 |
| Aug 10, 2023 | 5,800.00 | 5,880.00 | 5,700.00 | 5,790.00 | 5,790.00 | 51,376 |
| Aug 9, 2023 | 5,650.00 | 5,860.00 | 5,650.00 | 5,840.00 | 5,840.00 | 47,475 |
| Aug 8, 2023 | 5,810.00 | 5,970.00 | 5,760.00 | 5,870.00 | 5,870.00 | 54,657 |
| Aug 7, 2023 | 5,850.00 | 5,900.00 | 5,720.00 | 5,810.00 | 5,810.00 | 55,341 |
| Aug 4, 2023 | 5,870.00 | 5,890.00 | 5,770.00 | 5,890.00 | 5,890.00 | 32,505 |
| Aug 3, 2023 | 5,910.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,870.00 | 85,733 |
| Aug 2, 2023 | 6,110.00 | 6,230.00 | 5,910.00 | 5,910.00 | 5,910.00 | 90,296 |
| Aug 1, 2023 | 6,200.00 | 6,260.00 | 6,130.00 | 6,140.00 | 6,140.00 | 52,860 |
| Jul 31, 2023 | 6,220.00 | 6,230.00 | 6,060.00 | 6,180.00 | 6,180.00 | 61,893 |
| Jul 28, 2023 | 6,010.00 | 6,210.00 | 5,970.00 | 6,180.00 | 6,180.00 | 43,823 |
| Jul 27, 2023 | 5,680.00 | 6,140.00 | 5,670.00 | 6,000.00 | 6,000.00 | 73,906 |
| Jul 26, 2023 | 6,070.00 | 6,080.00 | 5,650.00 | 5,710.00 | 5,710.00 | 328,599 |
| Jul 25, 2023 | 6,250.00 | 6,370.00 | 6,060.00 | 6,070.00 | 6,070.00 | 170,604 |
| Jul 24, 2023 | 6,600.00 | 6,600.00 | 6,240.00 | 6,270.00 | 6,270.00 | 243,735 |
| Jul 21, 2023 | 6,580.00 | 6,750.00 | 6,530.00 | 6,540.00 | 6,540.00 | 191,783 |
| Jul 20, 2023 | 6,630.00 | 6,790.00 | 6,600.00 | 6,760.00 | 6,760.00 | 107,848 |
| Jul 19, 2023 | 6,730.00 | 6,790.00 | 6,610.00 | 6,630.00 | 6,630.00 | 138,412 |
| Jul 18, 2023 | 6,880.00 | 6,900.00 | 6,640.00 | 6,760.00 | 6,760.00 | 221,458 |
| Jul 17, 2023 | 6,770.00 | 7,090.00 | 6,670.00 | 6,890.00 | 6,890.00 | 525,029 |
| Jul 14, 2023 | 6,670.00 | 6,940.00 | 6,630.00 | 6,850.00 | 6,850.00 | 587,017 |
| Jul 13, 2023 | 6,600.00 | 6,730.00 | 6,550.00 | 6,600.00 | 6,600.00 | 353,800 |
| Jul 12, 2023 | 6,370.00 | 7,420.00 | 6,310.00 | 6,660.00 | 6,660.00 | 5,036,561 |
| Jul 10, 2023 | 6,350.00 | 6,500.00 | 6,270.00 | 6,290.00 | 6,290.00 | 110,569 |
| Jul 7, 2023 | 6,440.00 | 6,650.00 | 6,350.00 | 6,410.00 | 6,410.00 | 157,668 |
| Jul 6, 2023 | 6,810.00 | 6,870.00 | 6,490.00 | 6,490.00 | 6,490.00 | 307,311 |
| Jul 5, 2023 | 6,680.00 | 7,240.00 | 6,640.00 | 6,830.00 | 6,830.00 | 1,836,429 |
| Jul 4, 2023 | 6,450.00 | 6,940.00 | 6,330.00 | 6,600.00 | 6,600.00 | 1,070,797 |
| Jul 3, 2023 | 6,270.00 | 6,480.00 | 6,270.00 | 6,410.00 | 6,410.00 | 67,030 |
| Jun 30, 2023 | 6,550.00 | 6,660.00 | 6,300.00 | 6,300.00 | 6,300.00 | 204,131 |
| Jun 29, 2023 | 6,380.00 | 6,520.00 | 6,260.00 | 6,440.00 | 6,440.00 | 99,159 |
| Jun 28, 2023 | 6,340.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | 61,857 |
| Jun 27, 2023 | 6,350.00 | 6,430.00 | 6,230.00 | 6,280.00 | 6,280.00 | 44,779 |
| Jun 26, 2023 | 6,250.00 | 6,400.00 | 6,160.00 | 6,370.00 | 6,370.00 | 61,566 |
| Jun 23, 2023 | 6,280.00 | 6,330.00 | 6,180.00 | 6,260.00 | 6,260.00 | 61,818 |
| Jun 22, 2023 | 6,330.00 | 6,370.00 | 6,230.00 | 6,250.00 | 6,250.00 | 71,654 |
| Jun 21, 2023 | 6,360.00 | 6,430.00 | 6,310.00 | 6,350.00 | 6,350.00 | 51,018 |
| Jun 20, 2023 | 6,360.00 | 6,500.00 | 6,310.00 | 6,360.00 | 6,360.00 | 54,615 |
| Jun 19, 2023 | 6,400.00 | 6,450.00 | 6,310.00 | 6,430.00 | 6,430.00 | 63,081 |
| Jun 16, 2023 | 6,480.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | 108,460 |
| Jun 15, 2023 | 6,370.00 | 6,500.00 | 6,320.00 | 6,480.00 | 6,480.00 | 146,854 |
| Jun 14, 2023 | 6,380.00 | 6,510.00 | 6,300.00 | 6,410.00 | 6,410.00 | 158,283 |
| Jun 13, 2023 | 6,300.00 | 6,920.00 | 6,270.00 | 6,460.00 | 6,460.00 | 1,332,803 |
| Jun 12, 2023 | 6,160.00 | 6,290.00 | 6,150.00 | 6,220.00 | 6,220.00 | 63,681 |
| Jun 9, 2023 | 6,180.00 | 6,290.00 | 6,120.00 | 6,220.00 | 6,220.00 | 135,041 |
| Jun 8, 2023 | 6,100.00 | 6,150.00 | 6,020.00 | 6,130.00 | 6,130.00 | 63,686 |
| Jun 7, 2023 | 6,180.00 | 6,240.00 | 6,100.00 | 6,100.00 | 6,100.00 | 42,464 |
| Jun 5, 2023 | 6,240.00 | 6,280.00 | 6,140.00 | 6,140.00 | 6,140.00 | 64,937 |
| Jun 2, 2023 | 6,250.00 | 6,350.00 | 6,240.00 | 6,240.00 | 6,240.00 | 113,724 |
| Jun 1, 2023 | 6,090.00 | 6,690.00 | 6,060.00 | 6,320.00 | 6,320.00 | 1,045,664 |
| May 31, 2023 | 6,290.00 | 6,290.00 | 6,100.00 | 6,110.00 | 6,110.00 | 124,279 |
| May 30, 2023 | 6,190.00 | 6,340.00 | 6,100.00 | 6,230.00 | 6,230.00 | 203,969 |
| May 26, 2023 | 5,950.00 | 6,150.00 | 5,950.00 | 6,050.00 | 6,050.00 | 67,703 |
| May 25, 2023 | 6,080.00 | 6,140.00 | 5,980.00 | 5,980.00 | 5,980.00 | 83,696 |
| May 24, 2023 | 6,040.00 | 6,060.00 | 5,940.00 | 6,010.00 | 6,010.00 | 31,416 |
| May 23, 2023 | 6,090.00 | 6,090.00 | 5,950.00 | 6,020.00 | 6,020.00 | 49,903 |
| May 22, 2023 | 6,200.00 | 6,200.00 | 6,030.00 | 6,110.00 | 6,110.00 | 85,534 |
| May 19, 2023 | 5,830.00 | 6,080.00 | 5,830.00 | 6,030.00 | 6,030.00 | 171,889 |
| May 18, 2023 | 5,800.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | 38,684 |
| May 17, 2023 | 5,700.00 | 5,890.00 | 5,660.00 | 5,800.00 | 5,800.00 | 63,546 |
| May 16, 2023 | 5,600.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,700.00 | 46,301 |
| May 15, 2023 | 5,740.00 | 5,840.00 | 5,640.00 | 5,650.00 | 5,650.00 | 47,540 |
| May 12, 2023 | 5,810.00 | 5,830.00 | 5,750.00 | 5,810.00 | 5,810.00 | 32,375 |
| May 11, 2023 | 5,800.00 | 5,870.00 | 5,760.00 | 5,800.00 | 5,800.00 | 27,008 |
| May 10, 2023 | 5,890.00 | 5,890.00 | 5,720.00 | 5,800.00 | 5,800.00 | 56,426 |
| May 9, 2023 | 5,850.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | 37,116 |
| May 8, 2023 | 5,740.00 | 5,930.00 | 5,740.00 | 5,890.00 | 5,890.00 | 47,885 |
| May 4, 2023 | 5,840.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | 72,952 |
| May 3, 2023 | 5,840.00 | 5,930.00 | 5,750.00 | 5,850.00 | 5,850.00 | 50,660 |
| May 2, 2023 | 5,680.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,840.00 | 43,556 |
| Apr 28, 2023 | 5,790.00 | 5,880.00 | 5,680.00 | 5,680.00 | 5,680.00 | 67,689 |
| Apr 27, 2023 | 5,830.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | 65,804 |
| Apr 26, 2023 | 5,920.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,820.00 | 147,058 |