KOSDAQ - Delayed Quote • KRW
Shinhwa Contech Co., Ltd (187270.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 | 4,580.00 | 4,595.00 | 4,500.00 | 4,560.00 | 4,560.00 | 71,743 |
| Apr 25, 2024 | 4,535.00 | 4,600.00 | 4,515.00 | 4,535.00 | 4,535.00 | 53,190 |
| Apr 24, 2024 | 4,550.00 | 4,610.00 | 4,510.00 | 4,560.00 | 4,560.00 | 65,337 |
| Apr 23, 2024 | 4,450.00 | 4,605.00 | 4,430.00 | 4,505.00 | 4,505.00 | 94,229 |
| Apr 22, 2024 | 4,570.00 | 4,585.00 | 4,425.00 | 4,430.00 | 4,430.00 | 99,604 |
| Apr 19, 2024 | 4,570.00 | 4,615.00 | 4,505.00 | 4,590.00 | 4,590.00 | 88,711 |
| Apr 18, 2024 | 4,580.00 | 4,625.00 | 4,540.00 | 4,615.00 | 4,615.00 | 73,198 |
| Apr 17, 2024 | 4,655.00 | 4,655.00 | 4,555.00 | 4,580.00 | 4,580.00 | 174,680 |
| Apr 16, 2024 | 4,495.00 | 4,590.00 | 4,450.00 | 4,550.00 | 4,550.00 | 185,404 |
| Apr 15, 2024 | 4,350.00 | 4,565.00 | 4,340.00 | 4,495.00 | 4,495.00 | 90,627 |
| Apr 12, 2024 | 4,400.00 | 4,540.00 | 4,385.00 | 4,445.00 | 4,445.00 | 109,717 |
| Apr 11, 2024 | 4,395.00 | 4,405.00 | 4,265.00 | 4,360.00 | 4,360.00 | 123,336 |
| Apr 9, 2024 | 4,520.00 | 4,585.00 | 4,330.00 | 4,380.00 | 4,380.00 | 332,295 |
| Apr 8, 2024 | 4,650.00 | 4,735.00 | 4,515.00 | 4,520.00 | 4,520.00 | 288,745 |
| Apr 5, 2024 | 4,850.00 | 4,920.00 | 4,670.00 | 4,675.00 | 4,675.00 | 593,443 |
| Apr 4, 2024 | 4,970.00 | 5,130.00 | 4,650.00 | 4,965.00 | 4,965.00 | 1,017,375 |
| Apr 3, 2024 | 5,650.00 | 5,890.00 | 5,020.00 | 5,020.00 | 5,020.00 | 7,342,926 |
| Apr 2, 2024 | 4,585.00 | 5,240.00 | 4,585.00 | 5,100.00 | 5,100.00 | 4,623,941 |
| Apr 1, 2024 | 4,660.00 | 4,705.00 | 4,600.00 | 4,625.00 | 4,625.00 | 40,901 |
| Mar 29, 2024 | 4,750.00 | 4,750.00 | 4,610.00 | 4,610.00 | 4,610.00 | 63,841 |
| Mar 28, 2024 | 4,810.00 | 4,835.00 | 4,730.00 | 4,745.00 | 4,745.00 | 44,074 |
| Mar 27, 2024 | 4,785.00 | 4,840.00 | 4,735.00 | 4,810.00 | 4,810.00 | 50,658 |
| Mar 26, 2024 | 4,740.00 | 4,795.00 | 4,690.00 | 4,750.00 | 4,750.00 | 43,077 |
| Mar 25, 2024 | 4,750.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 35,811 |
| Mar 22, 2024 | 4,785.00 | 4,820.00 | 4,745.00 | 4,750.00 | 4,750.00 | 30,874 |
| Mar 21, 2024 | 4,830.00 | 4,830.00 | 4,745.00 | 4,745.00 | 4,745.00 | 40,325 |
| Mar 20, 2024 | 4,820.00 | 4,845.00 | 4,760.00 | 4,785.00 | 4,785.00 | 58,339 |
| Mar 19, 2024 | 4,860.00 | 4,870.00 | 4,780.00 | 4,800.00 | 4,800.00 | 74,119 |
| Mar 18, 2024 | 4,875.00 | 4,960.00 | 4,855.00 | 4,895.00 | 4,895.00 | 104,955 |
| Mar 15, 2024 | 4,810.00 | 4,920.00 | 4,725.00 | 4,875.00 | 4,875.00 | 147,143 |
| Mar 14, 2024 | 4,700.00 | 4,960.00 | 4,675.00 | 4,780.00 | 4,780.00 | 96,405 |
| Mar 13, 2024 | 4,695.00 | 4,725.00 | 4,685.00 | 4,700.00 | 4,700.00 | 55,768 |
| Mar 12, 2024 | 4,805.00 | 4,805.00 | 4,680.00 | 4,685.00 | 4,685.00 | 86,073 |
| Mar 11, 2024 | 4,815.00 | 4,820.00 | 4,720.00 | 4,805.00 | 4,805.00 | 69,668 |
| Mar 8, 2024 | 4,880.00 | 4,900.00 | 4,800.00 | 4,815.00 | 4,815.00 | 109,292 |
| Mar 7, 2024 | 4,945.00 | 4,970.00 | 4,850.00 | 4,880.00 | 4,880.00 | 137,336 |
| Mar 6, 2024 | 4,910.00 | 4,990.00 | 4,905.00 | 4,910.00 | 4,910.00 | 319,980 |
| Mar 5, 2024 | 4,780.00 | 4,860.00 | 4,650.00 | 4,820.00 | 4,820.00 | 283,330 |
| Mar 4, 2024 | 5,020.00 | 5,030.00 | 4,850.00 | 4,850.00 | 4,850.00 | 249,617 |
| Feb 29, 2024 | 4,950.00 | 4,985.00 | 4,905.00 | 4,985.00 | 4,985.00 | 276,260 |
| Feb 28, 2024 | 4,900.00 | 4,965.00 | 4,875.00 | 4,910.00 | 4,910.00 | 237,066 |
| Feb 27, 2024 | 4,855.00 | 4,950.00 | 4,785.00 | 4,840.00 | 4,840.00 | 198,192 |
| Feb 26, 2024 | 4,910.00 | 4,970.00 | 4,855.00 | 4,855.00 | 4,855.00 | 206,503 |
| Feb 23, 2024 | 4,915.00 | 5,000.00 | 4,850.00 | 4,855.00 | 4,855.00 | 460,445 |
| Feb 22, 2024 | 4,915.00 | 4,915.00 | 4,770.00 | 4,860.00 | 4,860.00 | 252,519 |
| Feb 21, 2024 | 4,865.00 | 4,935.00 | 4,820.00 | 4,900.00 | 4,900.00 | 430,804 |
| Feb 20, 2024 | 4,605.00 | 5,060.00 | 4,510.00 | 4,885.00 | 4,885.00 | 2,766,409 |
| Feb 19, 2024 | 4,580.00 | 4,635.00 | 4,575.00 | 4,615.00 | 4,615.00 | 45,934 |
| Feb 16, 2024 | 4,580.00 | 4,630.00 | 4,540.00 | 4,580.00 | 4,580.00 | 50,049 |
| Feb 15, 2024 | 4,660.00 | 4,675.00 | 4,550.00 | 4,570.00 | 4,570.00 | 79,793 |
| Feb 14, 2024 | 4,630.00 | 4,670.00 | 4,390.00 | 4,660.00 | 4,660.00 | 106,726 |
| Feb 13, 2024 | 4,595.00 | 4,640.00 | 4,580.00 | 4,620.00 | 4,620.00 | 69,751 |
| Feb 8, 2024 | 4,535.00 | 4,625.00 | 4,505.00 | 4,595.00 | 4,595.00 | 71,494 |
| Feb 7, 2024 | 4,555.00 | 4,640.00 | 4,485.00 | 4,530.00 | 4,530.00 | 69,073 |
| Feb 6, 2024 | 4,450.00 | 4,580.00 | 4,390.00 | 4,565.00 | 4,565.00 | 80,140 |
| Feb 5, 2024 | 4,555.00 | 4,555.00 | 4,450.00 | 4,470.00 | 4,470.00 | 76,968 |
| Feb 2, 2024 | 4,385.00 | 4,660.00 | 4,385.00 | 4,540.00 | 4,540.00 | 156,692 |
| Feb 1, 2024 | 4,340.00 | 4,450.00 | 4,310.00 | 4,385.00 | 4,385.00 | 91,685 |
| Jan 31, 2024 | 4,555.00 | 4,555.00 | 4,380.00 | 4,380.00 | 4,380.00 | 143,824 |
| Jan 30, 2024 | 4,630.00 | 4,740.00 | 4,525.00 | 4,555.00 | 4,555.00 | 301,849 |
| Jan 29, 2024 | 4,645.00 | 4,755.00 | 4,535.00 | 4,600.00 | 4,600.00 | 352,530 |
| Jan 26, 2024 | 4,430.00 | 4,940.00 | 4,400.00 | 4,605.00 | 4,605.00 | 1,161,560 |
| Jan 25, 2024 | 4,540.00 | 4,540.00 | 4,415.00 | 4,420.00 | 4,420.00 | 53,251 |
| Jan 24, 2024 | 4,560.00 | 4,770.00 | 4,455.00 | 4,525.00 | 4,525.00 | 153,163 |
| Jan 23, 2024 | 4,590.00 | 4,610.00 | 4,520.00 | 4,550.00 | 4,550.00 | 63,966 |
| Jan 22, 2024 | 4,565.00 | 4,590.00 | 4,490.00 | 4,580.00 | 4,580.00 | 73,222 |
| Jan 19, 2024 | 4,415.00 | 4,575.00 | 4,415.00 | 4,475.00 | 4,475.00 | 38,319 |
| Jan 18, 2024 | 4,330.00 | 4,445.00 | 4,325.00 | 4,415.00 | 4,415.00 | 47,088 |
| Jan 17, 2024 | 4,495.00 | 4,495.00 | 4,310.00 | 4,320.00 | 4,320.00 | 112,223 |
| Jan 16, 2024 | 4,540.00 | 4,615.00 | 4,465.00 | 4,495.00 | 4,495.00 | 94,989 |
| Jan 15, 2024 | 4,530.00 | 4,555.00 | 4,460.00 | 4,555.00 | 4,555.00 | 76,936 |
| Jan 12, 2024 | 4,635.00 | 4,690.00 | 4,505.00 | 4,530.00 | 4,530.00 | 91,216 |
| Jan 11, 2024 | 4,720.00 | 4,720.00 | 4,635.00 | 4,645.00 | 4,645.00 | 74,928 |
| Jan 10, 2024 | 4,680.00 | 4,750.00 | 4,635.00 | 4,670.00 | 4,670.00 | 89,914 |
| Jan 9, 2024 | 4,705.00 | 4,765.00 | 4,640.00 | 4,715.00 | 4,715.00 | 129,679 |
| Jan 8, 2024 | 4,670.00 | 4,705.00 | 4,645.00 | 4,680.00 | 4,680.00 | 82,034 |
| Jan 5, 2024 | 4,605.00 | 4,685.00 | 4,600.00 | 4,640.00 | 4,640.00 | 94,767 |
| Jan 4, 2024 | 4,680.00 | 4,680.00 | 4,575.00 | 4,595.00 | 4,595.00 | 80,233 |
| Jan 3, 2024 | 4,650.00 | 4,690.00 | 4,605.00 | 4,690.00 | 4,690.00 | 85,135 |
| Jan 2, 2024 | 4,660.00 | 4,705.00 | 4,620.00 | 4,680.00 | 4,680.00 | 138,381 |
| Dec 28, 2023 | 4,595.00 | 4,635.00 | 4,550.00 | 4,615.00 | 4,615.00 | 63,288 |
| Dec 27, 2023 | 4,595.00 | 4,650.00 | 4,565.00 | 4,600.00 | 4,600.00 | 121,094 |
| Dec 26, 2023 | 4,500.00 | 4,710.00 | 4,425.00 | 4,595.00 | 4,595.00 | 267,176 |
| Dec 22, 2023 | 4,535.00 | 4,535.00 | 4,465.00 | 4,500.00 | 4,500.00 | 100,585 |
| Dec 21, 2023 | 4,530.00 | 4,590.00 | 4,480.00 | 4,535.00 | 4,535.00 | 237,449 |
| Dec 20, 2023 | 4,585.00 | 4,640.00 | 4,530.00 | 4,600.00 | 4,600.00 | 198,089 |
| Dec 19, 2023 | 4,705.00 | 4,740.00 | 4,565.00 | 4,600.00 | 4,600.00 | 417,018 |
| Dec 18, 2023 | 4,810.00 | 5,100.00 | 4,655.00 | 4,745.00 | 4,745.00 | 1,661,078 |
| Dec 15, 2023 | 4,520.00 | 5,500.00 | 4,450.00 | 4,860.00 | 4,860.00 | 7,003,520 |
| Dec 14, 2023 | 4,360.00 | 4,795.00 | 4,335.00 | 4,520.00 | 4,520.00 | 2,178,438 |
| Dec 13, 2023 | 4,355.00 | 4,440.00 | 4,305.00 | 4,355.00 | 4,355.00 | 136,545 |
| Dec 12, 2023 | 4,435.00 | 4,470.00 | 4,330.00 | 4,330.00 | 4,330.00 | 223,031 |
| Dec 11, 2023 | 4,205.00 | 4,890.00 | 4,205.00 | 4,435.00 | 4,435.00 | 3,286,262 |
| Dec 8, 2023 | 4,165.00 | 4,210.00 | 4,160.00 | 4,200.00 | 4,200.00 | 80,795 |
| Dec 7, 2023 | 4,160.00 | 4,190.00 | 4,125.00 | 4,165.00 | 4,165.00 | 40,894 |
| Dec 6, 2023 | 4,120.00 | 4,525.00 | 4,115.00 | 4,190.00 | 4,190.00 | 206,483 |
| Dec 5, 2023 | 4,160.00 | 4,180.00 | 4,125.00 | 4,145.00 | 4,145.00 | 28,622 |
| Dec 4, 2023 | 4,110.00 | 4,180.00 | 4,090.00 | 4,160.00 | 4,160.00 | 59,527 |
| Dec 1, 2023 | 4,230.00 | 4,230.00 | 4,140.00 | 4,160.00 | 4,160.00 | 68,884 |
| Nov 30, 2023 | 4,180.00 | 4,260.00 | 4,180.00 | 4,230.00 | 4,230.00 | 81,004 |
| Nov 29, 2023 | 4,280.00 | 4,325.00 | 4,260.00 | 4,260.00 | 4,260.00 | 39,810 |
| Nov 28, 2023 | 4,325.00 | 4,360.00 | 4,270.00 | 4,300.00 | 4,300.00 | 55,224 |
| Nov 27, 2023 | 4,300.00 | 4,370.00 | 4,270.00 | 4,340.00 | 4,340.00 | 53,662 |
| Nov 24, 2023 | 4,280.00 | 4,310.00 | 4,265.00 | 4,300.00 | 4,300.00 | 33,409 |
| Nov 23, 2023 | 4,280.00 | 4,325.00 | 4,275.00 | 4,300.00 | 4,300.00 | 26,276 |
| Nov 22, 2023 | 4,300.00 | 4,300.00 | 4,260.00 | 4,275.00 | 4,275.00 | 25,489 |
| Nov 21, 2023 | 4,305.00 | 4,325.00 | 4,285.00 | 4,290.00 | 4,290.00 | 32,639 |
| Nov 20, 2023 | 4,315.00 | 4,350.00 | 4,275.00 | 4,300.00 | 4,300.00 | 40,997 |
| Nov 17, 2023 | 4,425.00 | 4,425.00 | 4,275.00 | 4,275.00 | 4,275.00 | 69,622 |
| Nov 16, 2023 | 4,485.00 | 4,490.00 | 4,375.00 | 4,425.00 | 4,425.00 | 137,580 |
| Nov 15, 2023 | 4,565.00 | 4,615.00 | 4,510.00 | 4,515.00 | 4,515.00 | 77,438 |
| Nov 14, 2023 | 4,410.00 | 4,600.00 | 4,395.00 | 4,565.00 | 4,565.00 | 70,115 |
| Nov 13, 2023 | 4,545.00 | 4,590.00 | 4,385.00 | 4,415.00 | 4,415.00 | 59,824 |
| Nov 10, 2023 | 4,450.00 | 4,620.00 | 4,450.00 | 4,535.00 | 4,535.00 | 63,746 |
| Nov 9, 2023 | 4,430.00 | 4,490.00 | 4,415.00 | 4,450.00 | 4,450.00 | 34,410 |
| Nov 8, 2023 | 4,520.00 | 4,575.00 | 4,420.00 | 4,430.00 | 4,430.00 | 32,413 |
| Nov 7, 2023 | 4,570.00 | 4,585.00 | 4,460.00 | 4,520.00 | 4,520.00 | 43,411 |
| Nov 6, 2023 | 4,600.00 | 4,610.00 | 4,525.00 | 4,565.00 | 4,565.00 | 53,014 |
| Nov 3, 2023 | 4,550.00 | 4,595.00 | 4,475.00 | 4,570.00 | 4,570.00 | 72,550 |
| Nov 2, 2023 | 4,420.00 | 4,535.00 | 4,420.00 | 4,520.00 | 4,520.00 | 42,114 |
| Nov 1, 2023 | 4,295.00 | 4,420.00 | 4,270.00 | 4,415.00 | 4,415.00 | 38,482 |
| Oct 31, 2023 | 4,395.00 | 4,470.00 | 4,215.00 | 4,290.00 | 4,290.00 | 52,809 |
| Oct 30, 2023 | 4,225.00 | 4,390.00 | 4,225.00 | 4,390.00 | 4,390.00 | 34,041 |
| Oct 27, 2023 | 4,210.00 | 4,290.00 | 4,170.00 | 4,255.00 | 4,255.00 | 42,000 |
| Oct 26, 2023 | 4,325.00 | 4,325.00 | 4,165.00 | 4,250.00 | 4,250.00 | 44,630 |
| Oct 25, 2023 | 4,355.00 | 4,435.00 | 4,340.00 | 4,390.00 | 4,390.00 | 38,268 |
| Oct 24, 2023 | 4,100.00 | 4,380.00 | 4,085.00 | 4,335.00 | 4,335.00 | 87,444 |
| Oct 23, 2023 | 4,140.00 | 4,200.00 | 4,100.00 | 4,125.00 | 4,125.00 | 66,113 |
| Oct 20, 2023 | 4,295.00 | 4,310.00 | 4,080.00 | 4,190.00 | 4,190.00 | 109,748 |
| Oct 19, 2023 | 4,500.00 | 4,500.00 | 4,285.00 | 4,315.00 | 4,315.00 | 90,178 |
| Oct 18, 2023 | 4,570.00 | 4,600.00 | 4,515.00 | 4,520.00 | 4,520.00 | 43,007 |
| Oct 17, 2023 | 4,510.00 | 4,620.00 | 4,500.00 | 4,565.00 | 4,565.00 | 72,568 |
| Oct 16, 2023 | 4,605.00 | 4,610.00 | 4,460.00 | 4,510.00 | 4,510.00 | 84,765 |
| Oct 13, 2023 | 4,635.00 | 4,685.00 | 4,545.00 | 4,610.00 | 4,610.00 | 140,366 |
| Oct 12, 2023 | 4,550.00 | 4,650.00 | 4,520.00 | 4,635.00 | 4,635.00 | 81,943 |
| Oct 11, 2023 | 4,555.00 | 4,620.00 | 4,500.00 | 4,505.00 | 4,505.00 | 94,586 |
| Oct 10, 2023 | 4,505.00 | 4,650.00 | 4,415.00 | 4,505.00 | 4,505.00 | 125,194 |
| Oct 6, 2023 | 4,435.00 | 4,585.00 | 4,435.00 | 4,505.00 | 4,505.00 | 58,593 |
| Oct 5, 2023 | 4,490.00 | 4,600.00 | 4,435.00 | 4,435.00 | 4,435.00 | 131,669 |
| Oct 4, 2023 | 4,430.00 | 4,575.00 | 4,430.00 | 4,455.00 | 4,455.00 | 136,500 |
| Sep 27, 2023 | 4,240.00 | 4,455.00 | 4,200.00 | 4,455.00 | 4,455.00 | 70,368 |
| Sep 26, 2023 | 4,200.00 | 4,320.00 | 4,200.00 | 4,240.00 | 4,240.00 | 57,402 |
| Sep 25, 2023 | 4,255.00 | 4,330.00 | 4,245.00 | 4,245.00 | 4,245.00 | 61,731 |
| Sep 22, 2023 | 4,250.00 | 4,380.00 | 4,200.00 | 4,300.00 | 4,300.00 | 65,589 |
| Sep 21, 2023 | 4,440.00 | 4,465.00 | 4,300.00 | 4,300.00 | 4,300.00 | 85,585 |
| Sep 20, 2023 | 4,485.00 | 4,565.00 | 4,400.00 | 4,440.00 | 4,440.00 | 87,250 |
| Sep 19, 2023 | 4,505.00 | 4,600.00 | 4,500.00 | 4,510.00 | 4,510.00 | 68,111 |
| Sep 18, 2023 | 4,615.00 | 4,665.00 | 4,415.00 | 4,535.00 | 4,535.00 | 121,948 |
| Sep 15, 2023 | 4,610.00 | 4,670.00 | 4,605.00 | 4,610.00 | 4,610.00 | 75,360 |
| Sep 14, 2023 | 4,555.00 | 4,655.00 | 4,555.00 | 4,615.00 | 4,615.00 | 133,547 |
| Sep 13, 2023 | 4,975.00 | 4,975.00 | 4,510.00 | 4,555.00 | 4,555.00 | 487,520 |
| Sep 12, 2023 | 5,230.00 | 5,240.00 | 4,950.00 | 5,050.00 | 5,050.00 | 294,175 |
| Sep 11, 2023 | 5,100.00 | 5,370.00 | 5,100.00 | 5,250.00 | 5,250.00 | 867,720 |
| Sep 8, 2023 | 5,090.00 | 5,180.00 | 4,895.00 | 4,970.00 | 4,970.00 | 366,647 |
| Sep 7, 2023 | 5,150.00 | 5,220.00 | 5,060.00 | 5,180.00 | 5,180.00 | 251,718 |
| Sep 6, 2023 | 5,220.00 | 5,320.00 | 5,100.00 | 5,180.00 | 5,180.00 | 347,505 |
| Sep 5, 2023 | 5,190.00 | 5,700.00 | 5,160.00 | 5,240.00 | 5,240.00 | 1,571,222 |
| Sep 4, 2023 | 5,120.00 | 5,230.00 | 5,060.00 | 5,160.00 | 5,160.00 | 294,193 |
| Sep 1, 2023 | 5,270.00 | 5,400.00 | 5,080.00 | 5,140.00 | 5,140.00 | 380,671 |
| Aug 31, 2023 | 5,370.00 | 5,450.00 | 5,210.00 | 5,220.00 | 5,220.00 | 642,377 |
| Aug 30, 2023 | 5,040.00 | 6,200.00 | 5,000.00 | 5,370.00 | 5,370.00 | 5,949,407 |
| Aug 29, 2023 | 5,210.00 | 5,230.00 | 4,965.00 | 5,010.00 | 5,010.00 | 506,969 |
| Aug 28, 2023 | 4,755.00 | 5,540.00 | 4,675.00 | 5,110.00 | 5,110.00 | 3,626,711 |
| Aug 25, 2023 | 4,710.00 | 4,710.00 | 4,525.00 | 4,600.00 | 4,600.00 | 86,597 |
| Aug 24, 2023 | 4,695.00 | 4,780.00 | 4,670.00 | 4,710.00 | 4,710.00 | 80,070 |
| Aug 23, 2023 | 4,610.00 | 4,775.00 | 4,600.00 | 4,700.00 | 4,700.00 | 54,984 |
| Aug 22, 2023 | 4,670.00 | 4,730.00 | 4,600.00 | 4,615.00 | 4,615.00 | 54,505 |
| Aug 21, 2023 | 4,800.00 | 4,800.00 | 4,640.00 | 4,660.00 | 4,660.00 | 109,860 |
| Aug 18, 2023 | 4,585.00 | 4,700.00 | 4,550.00 | 4,675.00 | 4,675.00 | 83,287 |
| Aug 17, 2023 | 4,630.00 | 4,825.00 | 4,560.00 | 4,670.00 | 4,670.00 | 326,628 |
| Aug 16, 2023 | 4,595.00 | 4,595.00 | 4,465.00 | 4,530.00 | 4,530.00 | 53,132 |
| Aug 14, 2023 | 4,600.00 | 4,670.00 | 4,490.00 | 4,595.00 | 4,595.00 | 87,746 |
| Aug 11, 2023 | 4,440.00 | 4,600.00 | 4,410.00 | 4,600.00 | 4,600.00 | 107,118 |
| Aug 10, 2023 | 4,550.00 | 4,560.00 | 4,210.00 | 4,440.00 | 4,440.00 | 168,384 |
| Aug 9, 2023 | 4,350.00 | 4,670.00 | 4,285.00 | 4,670.00 | 4,670.00 | 402,930 |
| Aug 8, 2023 | 4,255.00 | 4,630.00 | 4,255.00 | 4,285.00 | 4,285.00 | 178,399 |
| Aug 7, 2023 | 4,245.00 | 4,330.00 | 4,135.00 | 4,200.00 | 4,200.00 | 35,260 |
| Aug 4, 2023 | 4,180.00 | 4,285.00 | 4,110.00 | 4,245.00 | 4,245.00 | 40,641 |
| Aug 3, 2023 | 4,275.00 | 4,275.00 | 4,100.00 | 4,180.00 | 4,180.00 | 33,384 |
| Aug 2, 2023 | 4,425.00 | 4,445.00 | 4,175.00 | 4,275.00 | 4,275.00 | 68,200 |
| Aug 1, 2023 | 4,415.00 | 4,615.00 | 4,350.00 | 4,420.00 | 4,420.00 | 154,285 |
| Jul 31, 2023 | 4,350.00 | 4,400.00 | 4,295.00 | 4,335.00 | 4,335.00 | 40,298 |
| Jul 28, 2023 | 4,170.00 | 4,330.00 | 4,170.00 | 4,310.00 | 4,310.00 | 45,081 |
| Jul 27, 2023 | 3,930.00 | 4,240.00 | 3,930.00 | 4,150.00 | 4,150.00 | 66,993 |
| Jul 26, 2023 | 4,310.00 | 4,310.00 | 3,945.00 | 4,070.00 | 4,070.00 | 238,312 |
| Jul 25, 2023 | 4,395.00 | 4,435.00 | 4,200.00 | 4,310.00 | 4,310.00 | 105,389 |
| Jul 24, 2023 | 4,540.00 | 4,545.00 | 4,340.00 | 4,410.00 | 4,410.00 | 112,887 |
| Jul 21, 2023 | 4,540.00 | 4,645.00 | 4,505.00 | 4,520.00 | 4,520.00 | 57,785 |
| Jul 20, 2023 | 4,600.00 | 4,635.00 | 4,540.00 | 4,595.00 | 4,595.00 | 52,263 |
| Jul 19, 2023 | 4,800.00 | 4,870.00 | 4,600.00 | 4,600.00 | 4,600.00 | 136,438 |
| Jul 18, 2023 | 4,950.00 | 4,950.00 | 4,750.00 | 4,820.00 | 4,820.00 | 92,974 |
| Jul 17, 2023 | 4,865.00 | 4,935.00 | 4,805.00 | 4,935.00 | 4,935.00 | 42,483 |
| Jul 14, 2023 | 4,860.00 | 4,870.00 | 4,770.00 | 4,860.00 | 4,860.00 | 73,730 |
| Jul 13, 2023 | 4,855.00 | 4,940.00 | 4,820.00 | 4,820.00 | 4,820.00 | 64,441 |
| Jul 12, 2023 | 4,955.00 | 4,980.00 | 4,830.00 | 4,840.00 | 4,840.00 | 94,517 |
| Jul 10, 2023 | 5,000.00 | 5,040.00 | 4,870.00 | 4,900.00 | 4,900.00 | 115,414 |
| Jul 7, 2023 | 4,950.00 | 5,140.00 | 4,950.00 | 5,060.00 | 5,060.00 | 76,694 |
| Jul 6, 2023 | 5,250.00 | 5,250.00 | 5,050.00 | 5,100.00 | 5,100.00 | 167,631 |
| Jul 5, 2023 | 5,310.00 | 5,420.00 | 5,230.00 | 5,250.00 | 5,250.00 | 86,135 |
| Jul 4, 2023 | 5,380.00 | 5,450.00 | 5,160.00 | 5,330.00 | 5,330.00 | 220,138 |
| Jul 3, 2023 | 5,500.00 | 5,790.00 | 5,380.00 | 5,380.00 | 5,380.00 | 563,588 |
| Jun 30, 2023 | 5,380.00 | 5,590.00 | 5,250.00 | 5,450.00 | 5,450.00 | 255,157 |
| Jun 29, 2023 | 5,500.00 | 5,650.00 | 5,340.00 | 5,420.00 | 5,420.00 | 323,872 |
| Jun 28, 2023 | 5,620.00 | 5,830.00 | 5,340.00 | 5,460.00 | 5,460.00 | 1,898,241 |
| Jun 27, 2023 | 5,010.00 | 5,260.00 | 4,985.00 | 5,150.00 | 5,150.00 | 263,181 |
| Jun 26, 2023 | 4,915.00 | 5,140.00 | 4,800.00 | 5,010.00 | 5,010.00 | 305,345 |
| Jun 23, 2023 | 4,865.00 | 4,920.00 | 4,740.00 | 4,795.00 | 4,795.00 | 130,529 |
| Jun 22, 2023 | 5,210.00 | 5,480.00 | 4,845.00 | 4,865.00 | 4,865.00 | 343,866 |
| Jun 21, 2023 | 5,080.00 | 5,130.00 | 5,010.00 | 5,050.00 | 5,050.00 | 82,858 |
| Jun 20, 2023 | 5,110.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,120.00 | 51,625 |
| Jun 19, 2023 | 5,230.00 | 5,250.00 | 5,030.00 | 5,110.00 | 5,110.00 | 80,904 |
| Jun 16, 2023 | 5,050.00 | 5,290.00 | 5,050.00 | 5,150.00 | 5,150.00 | 81,615 |
| Jun 15, 2023 | 5,120.00 | 5,200.00 | 5,000.00 | 5,110.00 | 5,110.00 | 114,924 |
| Jun 14, 2023 | 5,400.00 | 5,400.00 | 5,060.00 | 5,130.00 | 5,130.00 | 255,577 |
| Jun 13, 2023 | 4,910.00 | 5,470.00 | 4,910.00 | 5,400.00 | 5,400.00 | 959,860 |
| Jun 12, 2023 | 4,950.00 | 5,070.00 | 4,905.00 | 4,910.00 | 4,910.00 | 24,246 |
| Jun 9, 2023 | 4,870.00 | 5,040.00 | 4,850.00 | 4,950.00 | 4,950.00 | 28,180 |
| Jun 8, 2023 | 4,950.00 | 4,950.00 | 4,840.00 | 4,840.00 | 4,840.00 | 36,882 |
| Jun 7, 2023 | 5,030.00 | 5,030.00 | 4,900.00 | 4,935.00 | 4,935.00 | 48,429 |
| Jun 5, 2023 | 4,990.00 | 5,090.00 | 4,940.00 | 5,030.00 | 5,030.00 | 62,931 |
| Jun 2, 2023 | 4,910.00 | 5,040.00 | 4,910.00 | 4,985.00 | 4,985.00 | 70,094 |
| Jun 1, 2023 | 4,825.00 | 4,910.00 | 4,795.00 | 4,880.00 | 4,880.00 | 30,997 |
| May 31, 2023 | 4,760.00 | 4,925.00 | 4,760.00 | 4,825.00 | 4,825.00 | 21,987 |
| May 30, 2023 | 4,760.00 | 4,835.00 | 4,760.00 | 4,810.00 | 4,810.00 | 31,391 |
| May 26, 2023 | 4,800.00 | 4,835.00 | 4,760.00 | 4,760.00 | 4,760.00 | 43,038 |
| May 25, 2023 | 4,930.00 | 4,945.00 | 4,810.00 | 4,835.00 | 4,835.00 | 42,566 |
| May 24, 2023 | 4,925.00 | 4,950.00 | 4,895.00 | 4,930.00 | 4,930.00 | 25,208 |
| May 23, 2023 | 4,950.00 | 4,995.00 | 4,920.00 | 4,925.00 | 4,925.00 | 23,271 |
| May 22, 2023 | 5,050.00 | 5,050.00 | 4,945.00 | 4,945.00 | 4,945.00 | 26,479 |
| May 19, 2023 | 4,935.00 | 5,030.00 | 4,930.00 | 5,000.00 | 5,000.00 | 37,287 |
| May 17, 2023 | 4,725.00 | 4,945.00 | 4,675.00 | 4,900.00 | 4,900.00 | 77,043 |
| May 16, 2023 | 4,755.00 | 4,775.00 | 4,630.00 | 4,725.00 | 4,725.00 | 22,350 |
| May 15, 2023 | 4,870.00 | 4,870.00 | 4,730.00 | 4,750.00 | 4,750.00 | 43,548 |
| May 12, 2023 | 4,860.00 | 4,955.00 | 4,730.00 | 4,925.00 | 4,925.00 | 45,477 |
| May 11, 2023 | 4,855.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,860.00 | 14,593 |
| May 10, 2023 | 4,865.00 | 4,990.00 | 4,825.00 | 4,860.00 | 4,860.00 | 31,597 |
| May 9, 2023 | 4,925.00 | 4,950.00 | 4,710.00 | 4,890.00 | 4,890.00 | 45,669 |
| May 8, 2023 | 4,910.00 | 5,050.00 | 4,870.00 | 4,925.00 | 4,925.00 | 85,206 |
| May 4, 2023 | 4,855.00 | 5,000.00 | 4,830.00 | 4,850.00 | 4,850.00 | 53,985 |
| May 3, 2023 | 4,790.00 | 4,980.00 | 4,730.00 | 4,895.00 | 4,895.00 | 109,303 |
| May 2, 2023 | 4,445.00 | 5,000.00 | 4,445.00 | 4,745.00 | 4,745.00 | 336,725 |
| Apr 28, 2023 | 4,640.00 | 4,640.00 | 4,400.00 | 4,445.00 | 4,445.00 | 54,418 |
| Apr 27, 2023 | 4,435.00 | 4,550.00 | 4,390.00 | 4,550.00 | 4,550.00 | 32,062 |
| Apr 26, 2023 | 4,460.00 | 4,595.00 | 4,430.00 | 4,435.00 | 4,435.00 | 32,067 |