KOSDAQ - Delayed Quote • KRW
FNC ENTERTAINMENT Co., Ltd. (173940.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 | 4,215.00 | 4,215.00 | 3,930.00 | 4,025.00 | 4,025.00 | 23,011 |
| Apr 25, 2024 | 4,255.00 | 4,255.00 | 4,115.00 | 4,215.00 | 4,215.00 | 1,513 |
| Apr 24, 2024 | 4,185.00 | 4,255.00 | 4,150.00 | 4,150.00 | 4,150.00 | 14,282 |
| Apr 23, 2024 | 4,140.00 | 4,185.00 | 4,110.00 | 4,185.00 | 4,185.00 | 4,254 |
| Apr 22, 2024 | 4,135.00 | 4,170.00 | 4,050.00 | 4,150.00 | 4,150.00 | 17,931 |
| Apr 19, 2024 | 4,200.00 | 4,200.00 | 4,030.00 | 4,170.00 | 4,170.00 | 7,253 |
| Apr 18, 2024 | 3,865.00 | 4,200.00 | 3,865.00 | 4,150.00 | 4,150.00 | 21,938 |
| Apr 17, 2024 | 3,770.00 | 3,860.00 | 3,760.00 | 3,855.00 | 3,855.00 | 3,783 |
| Apr 16, 2024 | 3,860.00 | 3,915.00 | 3,780.00 | 3,780.00 | 3,780.00 | 10,556 |
| Apr 15, 2024 | 3,885.00 | 3,885.00 | 3,750.00 | 3,860.00 | 3,860.00 | 3,421 |
| Apr 12, 2024 | 4,010.00 | 4,040.00 | 3,730.00 | 3,860.00 | 3,860.00 | 63,130 |
| Apr 11, 2024 | 4,105.00 | 4,125.00 | 3,955.00 | 4,050.00 | 4,050.00 | 6,625 |
| Apr 9, 2024 | 4,075.00 | 4,235.00 | 4,075.00 | 4,105.00 | 4,105.00 | 7,030 |
| Apr 8, 2024 | 4,075.00 | 4,155.00 | 4,075.00 | 4,115.00 | 4,115.00 | 991 |
| Apr 5, 2024 | 4,080.00 | 4,195.00 | 4,030.00 | 4,140.00 | 4,140.00 | 4,677 |
| Apr 4, 2024 | 4,090.00 | 4,125.00 | 4,055.00 | 4,115.00 | 4,115.00 | 2,664 |
| Apr 3, 2024 | 4,125.00 | 4,140.00 | 4,070.00 | 4,085.00 | 4,085.00 | 2,809 |
| Apr 2, 2024 | 4,175.00 | 4,210.00 | 4,120.00 | 4,130.00 | 4,130.00 | 3,916 |
| Apr 1, 2024 | 4,230.00 | 4,360.00 | 4,175.00 | 4,175.00 | 4,175.00 | 12,643 |
| Mar 29, 2024 | 4,265.00 | 4,350.00 | 4,185.00 | 4,300.00 | 4,300.00 | 10,772 |
| Mar 28, 2024 | 4,270.00 | 4,300.00 | 4,115.00 | 4,300.00 | 4,300.00 | 14,753 |
| Mar 27, 2024 | 3,965.00 | 4,920.00 | 3,960.00 | 4,270.00 | 4,270.00 | 296,669 |
| Mar 26, 2024 | 3,975.00 | 4,040.00 | 3,950.00 | 3,965.00 | 3,965.00 | 4,558 |
| Mar 25, 2024 | 3,995.00 | 3,995.00 | 3,945.00 | 3,975.00 | 3,975.00 | 5,659 |
| Mar 22, 2024 | 3,970.00 | 3,995.00 | 3,905.00 | 3,910.00 | 3,910.00 | 10,094 |
| Mar 21, 2024 | 4,070.00 | 4,070.00 | 3,940.00 | 3,970.00 | 3,970.00 | 10,129 |
| Mar 20, 2024 | 3,965.00 | 4,070.00 | 3,940.00 | 4,070.00 | 4,070.00 | 13,157 |
| Mar 19, 2024 | 4,135.00 | 4,160.00 | 3,725.00 | 4,070.00 | 4,070.00 | 35,740 |
| Mar 18, 2024 | 4,065.00 | 4,195.00 | 4,065.00 | 4,135.00 | 4,135.00 | 3,477 |
| Mar 15, 2024 | 4,190.00 | 4,190.00 | 4,040.00 | 4,065.00 | 4,065.00 | 15,024 |
| Mar 14, 2024 | 4,180.00 | 4,180.00 | 4,065.00 | 4,130.00 | 4,130.00 | 8,362 |
| Mar 13, 2024 | 4,155.00 | 4,155.00 | 4,065.00 | 4,130.00 | 4,130.00 | 17,286 |
| Mar 12, 2024 | 4,220.00 | 4,220.00 | 4,095.00 | 4,155.00 | 4,155.00 | 13,006 |
| Mar 11, 2024 | 4,170.00 | 4,490.00 | 4,105.00 | 4,220.00 | 4,220.00 | 26,470 |
| Mar 8, 2024 | 4,375.00 | 4,425.00 | 4,190.00 | 4,190.00 | 4,190.00 | 17,944 |
| Mar 7, 2024 | 4,335.00 | 4,400.00 | 4,285.00 | 4,375.00 | 4,375.00 | 6,669 |
| Mar 6, 2024 | 4,270.00 | 4,395.00 | 4,270.00 | 4,395.00 | 4,395.00 | 5,994 |
| Mar 5, 2024 | 4,375.00 | 4,390.00 | 4,300.00 | 4,375.00 | 4,375.00 | 9,820 |
| Mar 4, 2024 | 4,425.00 | 4,425.00 | 4,305.00 | 4,375.00 | 4,375.00 | 25,812 |
| Feb 29, 2024 | 4,500.00 | 4,500.00 | 4,395.00 | 4,425.00 | 4,425.00 | 8,873 |
| Feb 28, 2024 | 4,500.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,500.00 | 4,251 |
| Feb 27, 2024 | 4,605.00 | 4,605.00 | 4,445.00 | 4,500.00 | 4,500.00 | 7,834 |
| Feb 26, 2024 | 4,610.00 | 4,685.00 | 4,585.00 | 4,605.00 | 4,605.00 | 3,928 |
| Feb 23, 2024 | 4,730.00 | 4,730.00 | 4,610.00 | 4,610.00 | 4,610.00 | 12,039 |
| Feb 22, 2024 | 4,750.00 | 4,750.00 | 4,710.00 | 4,750.00 | 4,750.00 | 732 |
| Feb 21, 2024 | 4,790.00 | 4,790.00 | 4,705.00 | 4,750.00 | 4,750.00 | 2,555 |
| Feb 20, 2024 | 4,780.00 | 4,790.00 | 4,745.00 | 4,785.00 | 4,785.00 | 372 |
| Feb 19, 2024 | 4,770.00 | 4,885.00 | 4,705.00 | 4,780.00 | 4,780.00 | 12,156 |
| Feb 16, 2024 | 4,790.00 | 4,790.00 | 4,705.00 | 4,770.00 | 4,770.00 | 5,985 |
| Feb 15, 2024 | 4,745.00 | 4,800.00 | 4,715.00 | 4,790.00 | 4,790.00 | 6,561 |
| Feb 14, 2024 | 4,700.00 | 4,745.00 | 4,670.00 | 4,745.00 | 4,745.00 | 3,736 |
| Feb 13, 2024 | 4,890.00 | 4,890.00 | 4,720.00 | 4,730.00 | 4,730.00 | 7,807 |
| Feb 8, 2024 | 4,895.00 | 4,895.00 | 4,760.00 | 4,840.00 | 4,840.00 | 52,813 |
| Feb 7, 2024 | 4,890.00 | 4,895.00 | 4,760.00 | 4,835.00 | 4,835.00 | 7,073 |
| Feb 6, 2024 | 4,795.00 | 4,895.00 | 4,680.00 | 4,895.00 | 4,895.00 | 7,559 |
| Feb 5, 2024 | 4,820.00 | 4,820.00 | 4,650.00 | 4,795.00 | 4,795.00 | 5,816 |
| Feb 2, 2024 | 4,690.00 | 4,905.00 | 4,630.00 | 4,795.00 | 4,795.00 | 7,477 |
| Feb 1, 2024 | 4,720.00 | 4,720.00 | 4,455.00 | 4,690.00 | 4,690.00 | 10,816 |
| Jan 31, 2024 | 4,850.00 | 4,850.00 | 4,640.00 | 4,700.00 | 4,700.00 | 9,815 |
| Jan 30, 2024 | 4,800.00 | 4,870.00 | 4,755.00 | 4,815.00 | 4,815.00 | 2,719 |
| Jan 29, 2024 | 4,855.00 | 4,855.00 | 4,785.00 | 4,800.00 | 4,800.00 | 3,399 |
| Jan 26, 2024 | 4,805.00 | 4,870.00 | 4,790.00 | 4,855.00 | 4,855.00 | 6,621 |
| Jan 25, 2024 | 4,880.00 | 4,920.00 | 4,785.00 | 4,870.00 | 4,870.00 | 1,987 |
| Jan 24, 2024 | 4,890.00 | 4,985.00 | 4,750.00 | 4,875.00 | 4,875.00 | 9,078 |
| Jan 23, 2024 | 4,975.00 | 5,000.00 | 4,800.00 | 4,890.00 | 4,890.00 | 14,464 |
| Jan 22, 2024 | 4,955.00 | 4,955.00 | 4,865.00 | 4,945.00 | 4,945.00 | 3,253 |
| Jan 19, 2024 | 4,895.00 | 4,950.00 | 4,855.00 | 4,950.00 | 4,950.00 | 3,224 |
| Jan 17, 2024 | 4,970.00 | 4,970.00 | 4,830.00 | 4,930.00 | 4,930.00 | 2,336 |
| Jan 16, 2024 | 4,970.00 | 4,970.00 | 4,870.00 | 4,955.00 | 4,955.00 | 2,879 |
| Jan 15, 2024 | 5,040.00 | 5,100.00 | 4,870.00 | 4,970.00 | 4,970.00 | 12,680 |
| Jan 12, 2024 | 5,190.00 | 5,190.00 | 4,980.00 | 5,040.00 | 5,040.00 | 15,621 |
| Jan 11, 2024 | 5,180.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 6,464 |
| Jan 10, 2024 | 5,170.00 | 5,210.00 | 5,080.00 | 5,180.00 | 5,180.00 | 34,076 |
| Jan 9, 2024 | 5,020.00 | 5,190.00 | 5,010.00 | 5,160.00 | 5,160.00 | 38,135 |
| Jan 8, 2024 | 5,030.00 | 5,040.00 | 4,995.00 | 5,010.00 | 5,010.00 | 2,675 |
| Jan 5, 2024 | 5,010.00 | 5,080.00 | 4,995.00 | 5,040.00 | 5,040.00 | 21,933 |
| Jan 4, 2024 | 5,030.00 | 5,030.00 | 4,965.00 | 5,020.00 | 5,020.00 | 18,298 |
| Jan 3, 2024 | 5,040.00 | 5,050.00 | 4,985.00 | 5,030.00 | 5,030.00 | 13,407 |
| Jan 2, 2024 | 5,020.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | 31,952 |
| Dec 28, 2023 | 4,920.00 | 5,050.00 | 4,920.00 | 5,020.00 | 5,020.00 | 14,716 |
| Dec 27, 2023 | 4,850.00 | 4,980.00 | 4,825.00 | 4,920.00 | 4,920.00 | 12,760 |
| Dec 26, 2023 | 4,980.00 | 4,980.00 | 4,855.00 | 4,855.00 | 4,855.00 | 7,952 |
| Dec 22, 2023 | 5,000.00 | 5,060.00 | 4,955.00 | 4,980.00 | 4,980.00 | 39,946 |
| Dec 21, 2023 | 4,905.00 | 4,990.00 | 4,905.00 | 4,980.00 | 4,980.00 | 14,343 |
| Dec 20, 2023 | 4,920.00 | 4,945.00 | 4,850.00 | 4,905.00 | 4,905.00 | 10,233 |
| Dec 19, 2023 | 4,905.00 | 4,950.00 | 4,855.00 | 4,920.00 | 4,920.00 | 19,123 |
| Dec 18, 2023 | 4,950.00 | 4,985.00 | 4,900.00 | 4,950.00 | 4,950.00 | 6,217 |
| Dec 15, 2023 | 4,950.00 | 4,995.00 | 4,940.00 | 4,950.00 | 4,950.00 | 6,070 |
| Dec 14, 2023 | 4,970.00 | 4,970.00 | 4,870.00 | 4,950.00 | 4,950.00 | 10,408 |
| Dec 13, 2023 | 4,995.00 | 4,995.00 | 4,920.00 | 4,955.00 | 4,955.00 | 3,938 |
| Dec 12, 2023 | 5,050.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 18,540 |
| Dec 11, 2023 | 4,990.00 | 5,120.00 | 4,960.00 | 5,020.00 | 5,020.00 | 21,845 |
| Dec 8, 2023 | 5,020.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,990.00 | 7,423 |
| Dec 7, 2023 | 5,040.00 | 5,040.00 | 4,990.00 | 5,000.00 | 5,000.00 | 2,190 |
| Dec 6, 2023 | 4,970.00 | 5,100.00 | 4,965.00 | 5,040.00 | 5,040.00 | 17,668 |
| Dec 5, 2023 | 5,010.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 6,066 |
| Dec 4, 2023 | 5,160.00 | 5,160.00 | 4,985.00 | 5,010.00 | 5,010.00 | 26,189 |
| Dec 1, 2023 | 5,220.00 | 5,250.00 | 5,030.00 | 5,160.00 | 5,160.00 | 21,548 |
| Nov 30, 2023 | 5,280.00 | 5,370.00 | 5,100.00 | 5,220.00 | 5,220.00 | 21,296 |
| Nov 29, 2023 | 5,140.00 | 5,280.00 | 5,110.00 | 5,260.00 | 5,260.00 | 20,196 |
| Nov 28, 2023 | 5,170.00 | 5,180.00 | 5,000.00 | 5,140.00 | 5,140.00 | 39,081 |
| Nov 27, 2023 | 5,650.00 | 5,650.00 | 5,080.00 | 5,130.00 | 5,130.00 | 129,568 |
| Nov 24, 2023 | 5,690.00 | 5,820.00 | 5,550.00 | 5,550.00 | 5,550.00 | 12,440 |
| Nov 23, 2023 | 5,830.00 | 5,870.00 | 5,530.00 | 5,690.00 | 5,690.00 | 45,943 |
| Nov 22, 2023 | 5,790.00 | 5,850.00 | 5,530.00 | 5,830.00 | 5,830.00 | 7,974 |
| Nov 21, 2023 | 5,430.00 | 5,730.00 | 5,400.00 | 5,670.00 | 5,670.00 | 7,675 |
| Nov 20, 2023 | 5,230.00 | 5,790.00 | 5,230.00 | 5,370.00 | 5,370.00 | 15,770 |
| Nov 17, 2023 | 5,850.00 | 5,850.00 | 5,260.00 | 5,430.00 | 5,430.00 | 54,758 |
| Nov 16, 2023 | 5,800.00 | 5,800.00 | 5,620.00 | 5,690.00 | 5,690.00 | 9,847 |
| Nov 15, 2023 | 5,700.00 | 5,970.00 | 5,540.00 | 5,800.00 | 5,800.00 | 14,856 |
| Nov 14, 2023 | 5,950.00 | 5,950.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,350 |
| Nov 13, 2023 | 5,950.00 | 5,950.00 | 5,740.00 | 5,860.00 | 5,860.00 | 8,567 |
| Nov 10, 2023 | 5,920.00 | 6,040.00 | 5,830.00 | 5,880.00 | 5,880.00 | 9,696 |
| Nov 9, 2023 | 5,950.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,900.00 | 2,397 |
| Nov 8, 2023 | 5,900.00 | 5,950.00 | 5,750.00 | 5,940.00 | 5,940.00 | 9,294 |
| Nov 7, 2023 | 5,910.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,900.00 | 1,452 |
| Nov 6, 2023 | 5,950.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | 4,996 |
| Nov 3, 2023 | 5,870.00 | 6,030.00 | 5,840.00 | 5,950.00 | 5,950.00 | 8,951 |
| Nov 2, 2023 | 5,980.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,930.00 | 3,420 |
| Nov 1, 2023 | 5,840.00 | 5,980.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1,186 |
| Oct 31, 2023 | 5,960.00 | 6,020.00 | 5,760.00 | 5,840.00 | 5,840.00 | 10,148 |
| Oct 30, 2023 | 5,990.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 13,550 |
| Oct 27, 2023 | 6,000.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,900.00 | 5,128 |
| Oct 26, 2023 | 5,990.00 | 6,000.00 | 5,850.00 | 5,930.00 | 5,930.00 | 4,001 |
| Oct 25, 2023 | 5,930.00 | 6,080.00 | 5,850.00 | 6,080.00 | 6,080.00 | 7,782 |
| Oct 24, 2023 | 5,650.00 | 5,930.00 | 5,580.00 | 5,930.00 | 5,930.00 | 5,888 |
| Oct 23, 2023 | 5,810.00 | 5,980.00 | 5,620.00 | 5,730.00 | 5,730.00 | 9,283 |
| Oct 20, 2023 | 5,900.00 | 5,900.00 | 5,700.00 | 5,840.00 | 5,840.00 | 10,454 |
| Oct 19, 2023 | 5,960.00 | 5,960.00 | 5,610.00 | 5,900.00 | 5,900.00 | 23,219 |
| Oct 18, 2023 | 6,060.00 | 6,080.00 | 5,820.00 | 5,980.00 | 5,980.00 | 4,228 |
| Oct 17, 2023 | 6,010.00 | 6,090.00 | 5,990.00 | 6,060.00 | 6,060.00 | 2,159 |
| Oct 16, 2023 | 5,900.00 | 6,060.00 | 5,890.00 | 6,060.00 | 6,060.00 | 3,046 |
| Oct 13, 2023 | 6,000.00 | 6,060.00 | 5,930.00 | 6,020.00 | 6,020.00 | 3,712 |
| Oct 12, 2023 | 5,950.00 | 6,080.00 | 5,930.00 | 6,010.00 | 6,010.00 | 4,472 |
| Oct 11, 2023 | 5,760.00 | 6,000.00 | 5,730.00 | 6,000.00 | 6,000.00 | 4,945 |
| Oct 10, 2023 | 6,020.00 | 6,020.00 | 5,800.00 | 5,800.00 | 5,800.00 | 9,099 |
| Oct 6, 2023 | 5,630.00 | 6,020.00 | 5,600.00 | 6,020.00 | 6,020.00 | 13,203 |
| Oct 5, 2023 | 5,720.00 | 5,720.00 | 5,520.00 | 5,590.00 | 5,590.00 | 25,132 |
| Oct 4, 2023 | 5,700.00 | 5,700.00 | 5,440.00 | 5,680.00 | 5,680.00 | 41,600 |
| Sep 27, 2023 | 5,580.00 | 5,700.00 | 5,330.00 | 5,700.00 | 5,700.00 | 30,789 |
| Sep 26, 2023 | 5,650.00 | 5,690.00 | 5,390.00 | 5,580.00 | 5,580.00 | 38,819 |
| Sep 25, 2023 | 5,670.00 | 5,690.00 | 5,530.00 | 5,660.00 | 5,660.00 | 13,116 |
| Sep 22, 2023 | 5,690.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,670.00 | 2,345 |
| Sep 21, 2023 | 5,870.00 | 5,890.00 | 5,600.00 | 5,690.00 | 5,690.00 | 18,651 |
| Sep 20, 2023 | 5,870.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,870.00 | 4,584 |
| Sep 19, 2023 | 6,030.00 | 6,030.00 | 5,660.00 | 5,900.00 | 5,900.00 | 53,083 |
| Sep 18, 2023 | 6,130.00 | 6,260.00 | 5,730.00 | 6,100.00 | 6,100.00 | 25,446 |
| Sep 15, 2023 | 5,950.00 | 6,160.00 | 5,930.00 | 6,130.00 | 6,130.00 | 21,930 |
| Sep 14, 2023 | 5,900.00 | 5,950.00 | 5,810.00 | 5,850.00 | 5,850.00 | 9,805 |
| Sep 13, 2023 | 6,070.00 | 6,070.00 | 5,850.00 | 5,900.00 | 5,900.00 | 3,853 |
| Sep 12, 2023 | 6,060.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,900.00 | 13,921 |
| Sep 11, 2023 | 5,750.00 | 5,880.00 | 5,650.00 | 5,870.00 | 5,870.00 | 9,637 |
| Sep 8, 2023 | 5,650.00 | 5,780.00 | 5,590.00 | 5,730.00 | 5,730.00 | 13,355 |
| Sep 7, 2023 | 5,790.00 | 5,790.00 | 5,510.00 | 5,640.00 | 5,640.00 | 22,187 |
| Sep 6, 2023 | 5,810.00 | 5,810.00 | 5,690.00 | 5,740.00 | 5,740.00 | 15,146 |
| Sep 5, 2023 | 5,900.00 | 5,900.00 | 5,700.00 | 5,810.00 | 5,810.00 | 8,281 |
| Sep 4, 2023 | 5,940.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | 4,766 |
| Sep 1, 2023 | 6,000.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | 1,408 |
| Aug 31, 2023 | 6,010.00 | 6,040.00 | 5,850.00 | 6,000.00 | 6,000.00 | 18,831 |
| Aug 30, 2023 | 6,130.00 | 6,130.00 | 5,930.00 | 6,020.00 | 6,020.00 | 13,518 |
| Aug 29, 2023 | 6,190.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | 16,438 |
| Aug 28, 2023 | 6,390.00 | 6,390.00 | 6,040.00 | 6,170.00 | 6,170.00 | 3,282 |
| Aug 25, 2023 | 6,160.00 | 6,160.00 | 5,990.00 | 6,080.00 | 6,080.00 | 6,559 |
| Aug 24, 2023 | 6,120.00 | 6,190.00 | 6,030.00 | 6,080.00 | 6,080.00 | 8,552 |
| Aug 23, 2023 | 6,230.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | 10,902 |
| Aug 22, 2023 | 6,380.00 | 6,380.00 | 6,140.00 | 6,240.00 | 6,240.00 | 16,553 |
| Aug 21, 2023 | 6,210.00 | 6,380.00 | 6,160.00 | 6,340.00 | 6,340.00 | 9,422 |
| Aug 18, 2023 | 6,380.00 | 6,380.00 | 6,210.00 | 6,210.00 | 6,210.00 | 14,223 |
| Aug 17, 2023 | 6,560.00 | 6,560.00 | 6,160.00 | 6,440.00 | 6,440.00 | 13,996 |
| Aug 16, 2023 | 6,680.00 | 6,680.00 | 6,260.00 | 6,500.00 | 6,500.00 | 31,862 |
| Aug 14, 2023 | 6,780.00 | 6,780.00 | 6,330.00 | 6,700.00 | 6,700.00 | 35,207 |
| Aug 11, 2023 | 7,050.00 | 7,050.00 | 6,700.00 | 6,780.00 | 6,780.00 | 18,912 |
| Aug 10, 2023 | 7,090.00 | 7,090.00 | 6,670.00 | 6,800.00 | 6,800.00 | 18,709 |
| Aug 9, 2023 | 7,070.00 | 7,090.00 | 6,700.00 | 6,940.00 | 6,940.00 | 35,912 |
| Aug 8, 2023 | 6,750.00 | 7,090.00 | 6,750.00 | 7,070.00 | 7,070.00 | 19,533 |
| Aug 7, 2023 | 6,860.00 | 6,860.00 | 6,640.00 | 6,750.00 | 6,750.00 | 10,731 |
| Aug 4, 2023 | 6,680.00 | 6,860.00 | 6,570.00 | 6,840.00 | 6,840.00 | 8,047 |
| Aug 3, 2023 | 6,710.00 | 6,710.00 | 6,510.00 | 6,680.00 | 6,680.00 | 13,329 |
| Aug 1, 2023 | 6,700.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 7,885 |
| Jul 31, 2023 | 6,790.00 | 6,820.00 | 6,590.00 | 6,700.00 | 6,700.00 | 12,815 |
| Jul 28, 2023 | 6,950.00 | 6,990.00 | 6,700.00 | 6,790.00 | 6,790.00 | 14,865 |
| Jul 27, 2023 | 6,640.00 | 6,940.00 | 6,400.00 | 6,840.00 | 6,840.00 | 49,578 |
| Jul 26, 2023 | 7,190.00 | 7,190.00 | 6,150.00 | 6,600.00 | 6,600.00 | 54,510 |
| Jul 25, 2023 | 7,100.00 | 7,120.00 | 6,880.00 | 6,920.00 | 6,920.00 | 17,123 |
| Jul 24, 2023 | 7,260.00 | 7,560.00 | 7,020.00 | 7,100.00 | 7,100.00 | 67,238 |
| Jul 21, 2023 | 7,500.00 | 7,500.00 | 7,340.00 | 7,430.00 | 7,430.00 | 10,550 |
| Jul 20, 2023 | 7,430.00 | 7,500.00 | 7,190.00 | 7,500.00 | 7,500.00 | 13,544 |
| Jul 19, 2023 | 7,550.00 | 7,590.00 | 7,200.00 | 7,430.00 | 7,430.00 | 61,031 |
| Jul 17, 2023 | 7,470.00 | 7,650.00 | 7,350.00 | 7,530.00 | 7,530.00 | 33,800 |
| Jul 14, 2023 | 7,770.00 | 7,850.00 | 7,270.00 | 7,690.00 | 7,690.00 | 71,778 |
| Jul 12, 2023 | 8,130.00 | 8,170.00 | 8,010.00 | 8,150.00 | 8,150.00 | 13,207 |
| Jul 10, 2023 | 8,000.00 | 8,060.00 | 7,740.00 | 8,060.00 | 8,060.00 | 31,552 |
| Jul 7, 2023 | 7,720.00 | 8,020.00 | 7,580.00 | 8,000.00 | 8,000.00 | 38,343 |
| Jul 6, 2023 | 7,940.00 | 7,940.00 | 7,490.00 | 7,920.00 | 7,920.00 | 94,459 |
| Jul 5, 2023 | 8,060.00 | 8,060.00 | 7,860.00 | 7,890.00 | 7,890.00 | 26,861 |
| Jul 4, 2023 | 8,240.00 | 8,250.00 | 7,890.00 | 8,030.00 | 8,030.00 | 88,288 |
| Jul 3, 2023 | 8,290.00 | 8,350.00 | 8,030.00 | 8,150.00 | 8,150.00 | 38,522 |
| Jun 30, 2023 | 7,990.00 | 8,250.00 | 7,780.00 | 8,200.00 | 8,200.00 | 84,404 |
| Jun 29, 2023 | 7,680.00 | 8,020.00 | 7,630.00 | 7,990.00 | 7,990.00 | 92,121 |
| Jun 28, 2023 | 7,760.00 | 7,890.00 | 7,520.00 | 7,750.00 | 7,750.00 | 55,210 |
| Jun 27, 2023 | 7,530.00 | 7,840.00 | 7,410.00 | 7,780.00 | 7,780.00 | 58,218 |
| Jun 26, 2023 | 7,640.00 | 7,820.00 | 7,530.00 | 7,640.00 | 7,640.00 | 58,911 |
| Jun 23, 2023 | 7,850.00 | 7,980.00 | 7,420.00 | 7,830.00 | 7,830.00 | 118,995 |
| Jun 22, 2023 | 7,550.00 | 7,920.00 | 7,410.00 | 7,850.00 | 7,850.00 | 115,094 |
| Jun 21, 2023 | 7,800.00 | 7,930.00 | 7,250.00 | 7,700.00 | 7,700.00 | 244,224 |
| Jun 20, 2023 | 7,880.00 | 7,990.00 | 7,390.00 | 7,800.00 | 7,800.00 | 238,914 |
| Jun 19, 2023 | 6,800.00 | 7,980.00 | 6,650.00 | 7,580.00 | 7,580.00 | 740,620 |
| Jun 16, 2023 | 6,750.00 | 6,750.00 | 6,420.00 | 6,600.00 | 6,600.00 | 56,453 |
| Jun 15, 2023 | 6,780.00 | 7,060.00 | 6,480.00 | 6,750.00 | 6,750.00 | 65,570 |
| Jun 14, 2023 | 6,590.00 | 6,930.00 | 6,450.00 | 6,810.00 | 6,810.00 | 83,590 |
| Jun 13, 2023 | 6,880.00 | 6,890.00 | 6,410.00 | 6,470.00 | 6,470.00 | 85,730 |
| Jun 12, 2023 | 6,260.00 | 7,070.00 | 6,260.00 | 6,710.00 | 6,710.00 | 318,223 |
| Jun 9, 2023 | 6,180.00 | 6,390.00 | 6,090.00 | 6,240.00 | 6,240.00 | 93,469 |
| Jun 8, 2023 | 5,960.00 | 6,220.00 | 5,930.00 | 6,160.00 | 6,160.00 | 63,372 |
| Jun 7, 2023 | 5,980.00 | 6,250.00 | 5,960.00 | 5,960.00 | 5,960.00 | 13,875 |
| Jun 5, 2023 | 5,980.00 | 6,030.00 | 5,870.00 | 6,030.00 | 6,030.00 | 14,786 |
| Jun 2, 2023 | 5,870.00 | 6,150.00 | 5,870.00 | 6,010.00 | 6,010.00 | 29,195 |
| Jun 1, 2023 | 5,850.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,870.00 | 13,733 |
| May 31, 2023 | 5,800.00 | 5,930.00 | 5,780.00 | 5,850.00 | 5,850.00 | 16,636 |
| May 30, 2023 | 5,820.00 | 5,850.00 | 5,720.00 | 5,830.00 | 5,830.00 | 9,101 |
| May 26, 2023 | 5,620.00 | 5,870.00 | 5,480.00 | 5,820.00 | 5,820.00 | 18,322 |
| May 25, 2023 | 5,730.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | 12,513 |
| May 24, 2023 | 5,810.00 | 5,820.00 | 5,560.00 | 5,800.00 | 5,800.00 | 19,117 |
| May 23, 2023 | 5,870.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,800.00 | 11,963 |
| May 22, 2023 | 5,890.00 | 5,930.00 | 5,770.00 | 5,900.00 | 5,900.00 | 30,462 |
| May 19, 2023 | 5,800.00 | 6,670.00 | 5,700.00 | 5,950.00 | 5,950.00 | 224,480 |
| May 18, 2023 | 5,660.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 70,271 |
| May 17, 2023 | 5,400.00 | 5,870.00 | 5,250.00 | 5,660.00 | 5,660.00 | 139,553 |
| May 16, 2023 | 5,250.00 | 5,340.00 | 5,120.00 | 5,330.00 | 5,330.00 | 14,958 |
| May 15, 2023 | 5,300.00 | 5,300.00 | 5,100.00 | 5,110.00 | 5,110.00 | 5,826 |
| May 12, 2023 | 5,350.00 | 5,360.00 | 5,090.00 | 5,260.00 | 5,260.00 | 20,363 |
| May 11, 2023 | 5,170.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 7,793 |
| May 10, 2023 | 5,170.00 | 5,380.00 | 5,120.00 | 5,160.00 | 5,160.00 | 11,373 |
| May 9, 2023 | 5,400.00 | 5,400.00 | 5,100.00 | 5,170.00 | 5,170.00 | 27,065 |
| May 8, 2023 | 5,350.00 | 5,440.00 | 5,180.00 | 5,280.00 | 5,280.00 | 37,031 |
| May 4, 2023 | 5,400.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | 10,491 |
| May 3, 2023 | 5,380.00 | 5,430.00 | 5,230.00 | 5,370.00 | 5,370.00 | 5,616 |
| May 2, 2023 | 5,400.00 | 5,400.00 | 5,290.00 | 5,380.00 | 5,380.00 | 10,434 |
| Apr 28, 2023 | 5,330.00 | 5,350.00 | 5,100.00 | 5,320.00 | 5,320.00 | 11,614 |
| Apr 27, 2023 | 5,330.00 | 5,330.00 | 5,130.00 | 5,210.00 | 5,210.00 | 10,681 |
| Apr 26, 2023 | 5,220.00 | 5,390.00 | 5,150.00 | 5,230.00 | 5,230.00 | 18,508 |