KSE - Delayed Quote • KRW
Kyochon Food&Beverage Co., Ltd. (339770.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 19, 2024 | 8,010.00 | 8,120.00 | 7,850.00 | 7,990.00 | 7,990.00 | 23,794 |
| Apr 18, 2024 | 7,840.00 | 8,020.00 | 7,840.00 | 8,020.00 | 8,020.00 | 15,130 |
| Apr 17, 2024 | 7,860.00 | 8,010.00 | 7,810.00 | 7,840.00 | 7,840.00 | 24,642 |
| Apr 16, 2024 | 7,850.00 | 7,930.00 | 7,700.00 | 7,860.00 | 7,860.00 | 38,507 |
| Apr 15, 2024 | 7,910.00 | 7,930.00 | 7,700.00 | 7,860.00 | 7,860.00 | 38,173 |
| Apr 12, 2024 | 7,900.00 | 8,000.00 | 7,890.00 | 7,920.00 | 7,920.00 | 6,123 |
| Apr 11, 2024 | 7,870.00 | 7,970.00 | 7,830.00 | 7,900.00 | 7,900.00 | 17,603 |
| Apr 9, 2024 | 8,000.00 | 8,000.00 | 7,920.00 | 7,940.00 | 7,940.00 | 6,111 |
| Apr 8, 2024 | 8,080.00 | 8,170.00 | 7,960.00 | 7,970.00 | 7,970.00 | 14,556 |
| Apr 5, 2024 | 8,050.00 | 8,140.00 | 8,050.00 | 8,070.00 | 8,070.00 | 18,697 |
| Apr 4, 2024 | 8,110.00 | 8,170.00 | 8,110.00 | 8,140.00 | 8,140.00 | 6,356 |
| Apr 3, 2024 | 8,130.00 | 8,330.00 | 8,020.00 | 8,170.00 | 8,170.00 | 33,787 |
| Apr 2, 2024 | 8,160.00 | 8,180.00 | 8,050.00 | 8,160.00 | 8,160.00 | 12,676 |
| Apr 1, 2024 | 8,170.00 | 8,200.00 | 8,100.00 | 8,160.00 | 8,160.00 | 11,064 |
| Mar 29, 2024 | 8,190.00 | 8,190.00 | 8,120.00 | 8,140.00 | 8,140.00 | 6,966 |
| Mar 28, 2024 | 8,230.00 | 8,230.00 | 8,090.00 | 8,190.00 | 8,190.00 | 16,013 |
| Mar 27, 2024 | 8,180.00 | 8,200.00 | 8,130.00 | 8,190.00 | 8,190.00 | 8,953 |
| Mar 26, 2024 | 8,200.00 | 8,240.00 | 8,120.00 | 8,180.00 | 8,180.00 | 25,733 |
| Mar 25, 2024 | 8,190.00 | 8,190.00 | 8,040.00 | 8,180.00 | 8,180.00 | 15,120 |
| Mar 22, 2024 | 8,170.00 | 8,170.00 | 8,050.00 | 8,090.00 | 8,090.00 | 8,460 |
| Mar 21, 2024 | 8,180.00 | 8,200.00 | 8,010.00 | 8,070.00 | 8,070.00 | 22,453 |
| Mar 20, 2024 | 8,040.00 | 8,120.00 | 8,030.00 | 8,090.00 | 8,090.00 | 13,039 |
| Mar 19, 2024 | 8,180.00 | 8,180.00 | 8,000.00 | 8,040.00 | 8,040.00 | 11,819 |
| Mar 18, 2024 | 8,250.00 | 8,280.00 | 8,000.00 | 8,130.00 | 8,130.00 | 37,751 |
| Mar 15, 2024 | 8,160.00 | 8,340.00 | 8,150.00 | 8,270.00 | 8,270.00 | 28,111 |
| Mar 14, 2024 | 8,210.00 | 8,240.00 | 8,090.00 | 8,160.00 | 8,160.00 | 17,821 |
| Mar 13, 2024 | 8,240.00 | 8,290.00 | 8,140.00 | 8,240.00 | 8,240.00 | 17,644 |
| Mar 12, 2024 | 8,050.00 | 8,280.00 | 8,000.00 | 8,270.00 | 8,270.00 | 49,997 |
| Mar 11, 2024 | 8,230.00 | 8,290.00 | 8,110.00 | 8,130.00 | 8,130.00 | 23,794 |
| Mar 8, 2024 | 8,080.00 | 8,230.00 | 8,050.00 | 8,220.00 | 8,220.00 | 37,000 |
| Mar 7, 2024 | 7,990.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 20,768 |
| Mar 6, 2024 | 7,870.00 | 8,000.00 | 7,850.00 | 7,990.00 | 7,990.00 | 18,898 |
| Mar 5, 2024 | 7,780.00 | 7,950.00 | 7,780.00 | 7,870.00 | 7,870.00 | 15,770 |
| Mar 4, 2024 | 7,900.00 | 7,950.00 | 7,860.00 | 7,910.00 | 7,910.00 | 11,432 |
| Feb 29, 2024 | 7,930.00 | 8,000.00 | 7,890.00 | 7,900.00 | 7,900.00 | 8,359 |
| Feb 28, 2024 | 8,000.00 | 8,000.00 | 7,820.00 | 7,920.00 | 7,920.00 | 28,000 |
| Feb 27, 2024 | 8,170.00 | 8,200.00 | 7,910.00 | 7,910.00 | 7,910.00 | 12,812 |
| Feb 26, 2024 | 8,230.00 | 8,230.00 | 8,060.00 | 8,090.00 | 8,090.00 | 16,373 |
| Feb 23, 2024 | 8,160.00 | 8,320.00 | 8,120.00 | 8,180.00 | 8,180.00 | 16,395 |
| Feb 22, 2024 | 8,200.00 | 8,360.00 | 8,110.00 | 8,160.00 | 8,160.00 | 27,962 |
| Feb 21, 2024 | 8,200.00 | 8,340.00 | 8,020.00 | 8,110.00 | 8,110.00 | 22,917 |
| Feb 20, 2024 | 8,150.00 | 8,380.00 | 8,140.00 | 8,250.00 | 8,250.00 | 51,205 |
| Feb 19, 2024 | 8,090.00 | 8,190.00 | 8,050.00 | 8,150.00 | 8,150.00 | 16,560 |
| Feb 16, 2024 | 8,010.00 | 8,150.00 | 7,920.00 | 8,090.00 | 8,090.00 | 26,940 |
| Feb 15, 2024 | 8,000.00 | 8,020.00 | 7,870.00 | 8,000.00 | 8,000.00 | 12,577 |
| Feb 14, 2024 | 8,000.00 | 8,040.00 | 7,940.00 | 7,960.00 | 7,960.00 | 11,748 |
| Feb 13, 2024 | 7,940.00 | 8,120.00 | 7,930.00 | 8,040.00 | 8,040.00 | 31,070 |
| Feb 8, 2024 | 7,850.00 | 7,930.00 | 7,830.00 | 7,930.00 | 7,930.00 | 17,570 |
| Feb 7, 2024 | 7,880.00 | 7,880.00 | 7,660.00 | 7,780.00 | 7,780.00 | 27,639 |
| Feb 6, 2024 | 7,910.00 | 7,970.00 | 7,880.00 | 7,900.00 | 7,900.00 | 17,218 |
| Feb 5, 2024 | 7,880.00 | 8,040.00 | 7,840.00 | 7,910.00 | 7,910.00 | 38,362 |
| Feb 2, 2024 | 7,770.00 | 7,870.00 | 7,740.00 | 7,840.00 | 7,840.00 | 64,277 |
| Feb 1, 2024 | 7,660.00 | 7,770.00 | 7,580.00 | 7,770.00 | 7,770.00 | 14,527 |
| Jan 31, 2024 | 7,730.00 | 7,770.00 | 7,620.00 | 7,660.00 | 7,660.00 | 7,755 |
| Jan 30, 2024 | 7,650.00 | 7,710.00 | 7,640.00 | 7,700.00 | 7,700.00 | 5,927 |
| Jan 29, 2024 | 7,660.00 | 7,740.00 | 7,650.00 | 7,660.00 | 7,660.00 | 10,115 |
| Jan 26, 2024 | 7,660.00 | 7,730.00 | 7,660.00 | 7,660.00 | 7,660.00 | 14,408 |
| Jan 25, 2024 | 7,660.00 | 7,730.00 | 7,590.00 | 7,660.00 | 7,660.00 | 27,205 |
| Jan 24, 2024 | 7,720.00 | 7,800.00 | 7,690.00 | 7,690.00 | 7,690.00 | 8,658 |
| Jan 23, 2024 | 7,760.00 | 7,790.00 | 7,710.00 | 7,720.00 | 7,720.00 | 8,227 |
| Jan 22, 2024 | 7,890.00 | 7,910.00 | 7,730.00 | 7,800.00 | 7,800.00 | 12,283 |
| Jan 19, 2024 | 7,780.00 | 7,970.00 | 7,780.00 | 7,890.00 | 7,890.00 | 7,721 |
| Jan 18, 2024 | 7,810.00 | 7,870.00 | 7,770.00 | 7,780.00 | 7,780.00 | 7,478 |
| Jan 17, 2024 | 7,970.00 | 7,970.00 | 7,760.00 | 7,770.00 | 7,770.00 | 29,321 |
| Jan 16, 2024 | 7,900.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,950.00 | 13,931 |
| Jan 15, 2024 | 7,970.00 | 8,150.00 | 7,970.00 | 7,910.00 | 7,910.00 | 2,375 |
| Jan 12, 2024 | 8,100.00 | 8,140.00 | 7,940.00 | 7,970.00 | 7,970.00 | 27,390 |
| Jan 11, 2024 | 7,950.00 | 8,110.00 | 7,900.00 | 8,040.00 | 8,040.00 | 46,642 |
| Jan 10, 2024 | 7,860.00 | 8,000.00 | 7,860.00 | 7,950.00 | 7,950.00 | 17,998 |
| Jan 9, 2024 | 7,950.00 | 8,010.00 | 7,840.00 | 7,870.00 | 7,870.00 | 26,506 |
| Jan 8, 2024 | 8,070.00 | 8,130.00 | 7,810.00 | 7,950.00 | 7,950.00 | 38,578 |
| Jan 5, 2024 | 7,990.00 | 8,040.00 | 7,920.00 | 8,010.00 | 8,010.00 | 36,437 |
| Jan 4, 2024 | 7,750.00 | 8,410.00 | 7,730.00 | 7,960.00 | 7,960.00 | 153,134 |
| Jan 3, 2024 | 7,560.00 | 7,800.00 | 7,530.00 | 7,750.00 | 7,750.00 | 33,860 |
| Jan 2, 2024 | 7,530.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,600.00 | 22,368 |
| Dec 28, 2023 | 7,400.00 | 7,430.00 | 7,370.00 | 7,430.00 | 7,430.00 | 8,406 |
| Dec 27, 2023 | 300.00 Dividend | |||||
| Dec 27, 2023 | 7,430.00 | 7,480.00 | 7,260.00 | 7,400.00 | 7,400.00 | 25,013 |
| Dec 26, 2023 | 7,480.00 | 7,480.00 | 7,400.00 | 7,440.00 | 7,140.00 | 14,290 |
| Dec 22, 2023 | 7,400.00 | 7,500.00 | 7,380.00 | 7,480.00 | 7,178.39 | 15,532 |
| Dec 21, 2023 | 7,420.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,101.61 | 10,511 |
| Dec 20, 2023 | 7,430.00 | 7,450.00 | 7,410.00 | 7,420.00 | 7,120.81 | 15,353 |
| Dec 19, 2023 | 7,390.00 | 7,450.00 | 7,390.00 | 7,400.00 | 7,101.61 | 9,449 |
| Dec 18, 2023 | 7,450.00 | 7,450.00 | 7,370.00 | 7,400.00 | 7,101.61 | 5,964 |
| Dec 15, 2023 | 7,430.00 | 7,450.00 | 7,390.00 | 7,410.00 | 7,111.21 | 7,031 |
| Dec 14, 2023 | 7,430.00 | 7,470.00 | 7,380.00 | 7,400.00 | 7,101.61 | 7,222 |
| Dec 13, 2023 | 7,500.00 | 7,500.00 | 7,390.00 | 7,430.00 | 7,130.40 | 7,425 |
| Dec 12, 2023 | 7,430.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,197.58 | 18,124 |
| Dec 11, 2023 | 7,430.00 | 7,460.00 | 7,400.00 | 7,430.00 | 7,130.40 | 4,870 |
| Dec 8, 2023 | 7,430.00 | 7,500.00 | 7,330.00 | 7,440.00 | 7,140.00 | 10,895 |
| Dec 7, 2023 | 7,470.00 | 7,550.00 | 7,390.00 | 7,430.00 | 7,130.40 | 10,172 |
| Dec 6, 2023 | 7,490.00 | 7,660.00 | 7,490.00 | 7,520.00 | 7,216.77 | 10,810 |
| Dec 5, 2023 | 7,510.00 | 7,570.00 | 7,410.00 | 7,570.00 | 7,264.76 | 12,553 |
| Dec 4, 2023 | 7,500.00 | 7,510.00 | 7,400.00 | 7,510.00 | 7,207.18 | 6,967 |
| Dec 1, 2023 | 7,490.00 | 7,500.00 | 7,410.00 | 7,470.00 | 7,168.79 | 4,214 |
| Nov 30, 2023 | 7,400.00 | 7,520.00 | 7,400.00 | 7,500.00 | 7,197.58 | 8,909 |
| Nov 29, 2023 | 7,550.00 | 7,560.00 | 7,410.00 | 7,480.00 | 7,178.39 | 7,385 |
| Nov 28, 2023 | 7,660.00 | 7,690.00 | 7,540.00 | 7,540.00 | 7,235.97 | 11,941 |
| Nov 27, 2023 | 7,590.00 | 7,670.00 | 7,570.00 | 7,660.00 | 7,351.13 | 15,715 |
| Nov 24, 2023 | 7,550.00 | 7,610.00 | 7,460.00 | 7,590.00 | 7,283.95 | 13,618 |
| Nov 23, 2023 | 7,580.00 | 7,680.00 | 7,550.00 | 7,550.00 | 7,245.56 | 11,536 |
| Nov 22, 2023 | 7,370.00 | 7,630.00 | 7,370.00 | 7,630.00 | 7,322.34 | 18,234 |
| Nov 21, 2023 | 7,330.00 | 7,510.00 | 7,330.00 | 7,490.00 | 7,187.98 | 19,391 |
| Nov 20, 2023 | 7,290.00 | 7,410.00 | 7,290.00 | 7,390.00 | 7,092.02 | 17,086 |
| Nov 17, 2023 | 7,350.00 | 7,410.00 | 7,290.00 | 7,330.00 | 7,034.44 | 7,475 |
| Nov 16, 2023 | 7,540.00 | 7,560.00 | 7,300.00 | 7,300.00 | 7,005.65 | 10,235 |
| Nov 15, 2023 | 7,530.00 | 7,560.00 | 7,460.00 | 7,460.00 | 7,159.19 | 15,176 |
| Nov 14, 2023 | 7,390.00 | 7,500.00 | 7,390.00 | 7,460.00 | 7,159.19 | 8,222 |
| Nov 13, 2023 | 7,700.00 | 7,750.00 | 7,340.00 | 7,390.00 | 7,092.02 | 49,293 |
| Nov 10, 2023 | 7,330.00 | 7,460.00 | 7,310.00 | 7,420.00 | 7,120.81 | 20,950 |
| Nov 9, 2023 | 7,310.00 | 7,420.00 | 7,310.00 | 7,330.00 | 7,034.44 | 9,379 |
| Nov 8, 2023 | 7,280.00 | 7,390.00 | 7,190.00 | 7,380.00 | 7,082.42 | 16,239 |
| Nov 7, 2023 | 7,440.00 | 7,440.00 | 7,070.00 | 7,310.00 | 7,015.24 | 24,996 |
| Nov 6, 2023 | 7,320.00 | 7,450.00 | 7,050.00 | 7,440.00 | 7,140.00 | 37,614 |
| Nov 3, 2023 | 7,380.00 | 7,380.00 | 7,240.00 | 7,250.00 | 6,957.66 | 12,754 |
| Nov 2, 2023 | 7,230.00 | 7,290.00 | 7,160.00 | 7,280.00 | 6,986.45 | 9,341 |
| Nov 1, 2023 | 7,060.00 | 7,190.00 | 7,060.00 | 7,160.00 | 6,871.29 | 5,467 |
| Oct 31, 2023 | 7,150.00 | 7,270.00 | 7,000.00 | 7,100.00 | 6,813.71 | 8,288 |
| Oct 30, 2023 | 6,990.00 | 7,180.00 | 6,990.00 | 7,150.00 | 6,861.69 | 5,580 |
| Oct 27, 2023 | 7,010.00 | 7,200.00 | 6,990.00 | 7,050.00 | 6,765.73 | 15,638 |
| Oct 26, 2023 | 7,190.00 | 7,710.00 | 7,000.00 | 7,000.00 | 6,717.74 | 77,406 |
| Oct 25, 2023 | 7,170.00 | 7,340.00 | 7,150.00 | 7,320.00 | 7,024.84 | 13,189 |
| Oct 24, 2023 | 7,120.00 | 7,190.00 | 7,030.00 | 7,170.00 | 6,880.89 | 13,660 |
| Oct 23, 2023 | 7,020.00 | 7,200.00 | 7,020.00 | 7,050.00 | 6,765.73 | 11,798 |
| Oct 20, 2023 | 7,140.00 | 7,250.00 | 7,010.00 | 7,020.00 | 6,736.94 | 23,403 |
| Oct 19, 2023 | 7,370.00 | 7,410.00 | 7,140.00 | 7,150.00 | 6,861.69 | 35,743 |
| Oct 18, 2023 | 7,370.00 | 7,910.00 | 7,370.00 | 7,370.00 | 7,072.82 | 17,348 |
| Oct 17, 2023 | 7,390.00 | 7,400.00 | 7,330.00 | 7,370.00 | 7,072.82 | 7,572 |
| Oct 16, 2023 | 7,460.00 | 7,500.00 | 7,330.00 | 7,360.00 | 7,063.23 | 8,528 |
| Oct 13, 2023 | 7,490.00 | 7,490.00 | 7,370.00 | 7,450.00 | 7,149.60 | 4,060 |
| Oct 12, 2023 | 7,480.00 | 7,480.00 | 7,370.00 | 7,440.00 | 7,140.00 | 5,356 |
| Oct 11, 2023 | 7,590.00 | 7,590.00 | 7,320.00 | 7,400.00 | 7,101.61 | 5,320 |
| Oct 10, 2023 | 7,410.00 | 7,500.00 | 7,370.00 | 7,370.00 | 7,072.82 | 4,352 |
| Oct 6, 2023 | 7,370.00 | 7,490.00 | 7,340.00 | 7,410.00 | 7,111.21 | 8,435 |
| Oct 5, 2023 | 7,430.00 | 7,540.00 | 7,360.00 | 7,360.00 | 7,063.23 | 13,659 |
| Oct 4, 2023 | 7,650.00 | 7,650.00 | 7,450.00 | 7,510.00 | 7,207.18 | 9,851 |
| Sep 27, 2023 | 7,620.00 | 7,700.00 | 7,500.00 | 7,650.00 | 7,341.53 | 7,486 |
| Sep 26, 2023 | 7,610.00 | 7,690.00 | 7,580.00 | 7,610.00 | 7,303.15 | 13,990 |
| Sep 25, 2023 | 7,850.00 | 7,920.00 | 7,620.00 | 7,660.00 | 7,351.13 | 15,316 |
| Sep 22, 2023 | 7,870.00 | 7,960.00 | 7,700.00 | 7,850.00 | 7,533.47 | 18,241 |
| Sep 21, 2023 | 7,930.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,667.82 | 14,725 |
| Sep 20, 2023 | 8,040.00 | 8,040.00 | 7,920.00 | 8,000.00 | 7,677.42 | 14,878 |
| Sep 19, 2023 | 7,980.00 | 8,020.00 | 7,950.00 | 8,000.00 | 7,677.42 | 7,425 |
| Sep 18, 2023 | 8,170.00 | 8,170.00 | 7,980.00 | 7,980.00 | 7,658.23 | 14,910 |
| Sep 15, 2023 | 8,070.00 | 8,120.00 | 8,010.00 | 8,010.00 | 7,687.02 | 8,218 |
| Sep 14, 2023 | 8,020.00 | 8,090.00 | 8,000.00 | 8,070.00 | 7,744.60 | 6,388 |
| Sep 13, 2023 | 8,010.00 | 8,140.00 | 8,000.00 | 8,000.00 | 7,677.42 | 7,815 |
| Sep 12, 2023 | 8,120.00 | 8,170.00 | 8,010.00 | 8,030.00 | 7,706.21 | 22,273 |
| Sep 11, 2023 | 8,210.00 | 8,240.00 | 8,140.00 | 8,170.00 | 7,840.56 | 12,812 |
| Sep 8, 2023 | 8,020.00 | 8,180.00 | 8,020.00 | 8,180.00 | 7,850.16 | 5,717 |
| Sep 7, 2023 | 8,110.00 | 8,250.00 | 8,010.00 | 8,110.00 | 7,782.98 | 12,092 |
| Sep 6, 2023 | 8,260.00 | 8,300.00 | 8,130.00 | 8,190.00 | 7,859.76 | 14,395 |
| Sep 5, 2023 | 8,200.00 | 8,250.00 | 8,160.00 | 8,250.00 | 7,917.34 | 9,896 |
| Sep 4, 2023 | 8,120.00 | 8,200.00 | 8,100.00 | 8,110.00 | 7,782.98 | 19,492 |
| Sep 1, 2023 | 8,130.00 | 8,190.00 | 8,080.00 | 8,110.00 | 7,782.98 | 19,463 |
| Aug 31, 2023 | 8,310.00 | 8,390.00 | 8,130.00 | 8,130.00 | 7,802.18 | 25,734 |
| Aug 30, 2023 | 8,360.00 | 8,410.00 | 8,300.00 | 8,310.00 | 7,974.92 | 25,762 |
| Aug 29, 2023 | 8,330.00 | 8,500.00 | 8,310.00 | 8,390.00 | 8,051.69 | 34,279 |
| Aug 28, 2023 | 8,490.00 | 8,650.00 | 8,370.00 | 8,380.00 | 8,042.10 | 42,848 |
| Aug 25, 2023 | 8,730.00 | 9,200.00 | 8,480.00 | 8,600.00 | 8,253.23 | 384,147 |
| Aug 24, 2023 | 8,340.00 | 8,430.00 | 8,230.00 | 8,290.00 | 7,955.73 | 50,886 |
| Aug 23, 2023 | 8,470.00 | 8,520.00 | 8,250.00 | 8,340.00 | 8,003.71 | 61,488 |
| Aug 22, 2023 | 8,260.00 | 9,090.00 | 8,200.00 | 8,470.00 | 8,128.47 | 631,093 |
| Aug 21, 2023 | 7,750.00 | 9,140.00 | 7,660.00 | 8,250.00 | 7,917.34 | 318,658 |
| Aug 18, 2023 | 7,620.00 | 7,690.00 | 7,610.00 | 7,660.00 | 7,351.13 | 10,521 |
| Aug 17, 2023 | 7,800.00 | 7,800.00 | 7,670.00 | 7,690.00 | 7,379.92 | 15,516 |
| Aug 16, 2023 | 7,900.00 | 8,090.00 | 7,790.00 | 7,800.00 | 7,485.48 | 21,340 |
| Aug 14, 2023 | 8,180.00 | 8,220.00 | 8,090.00 | 8,090.00 | 7,763.79 | 11,798 |
| Aug 11, 2023 | 8,200.00 | 8,300.00 | 8,170.00 | 8,180.00 | 7,850.16 | 16,921 |
| Aug 10, 2023 | 7,880.00 | 8,260.00 | 7,840.00 | 8,190.00 | 7,859.76 | 54,857 |
| Aug 9, 2023 | 7,830.00 | 7,900.00 | 7,730.00 | 7,880.00 | 7,562.26 | 7,342 |
| Aug 8, 2023 | 7,820.00 | 7,930.00 | 7,760.00 | 7,830.00 | 7,514.27 | 11,190 |
| Aug 7, 2023 | 7,830.00 | 7,940.00 | 7,830.00 | 7,860.00 | 7,543.06 | 12,874 |
| Aug 4, 2023 | 7,920.00 | 7,950.00 | 7,720.00 | 7,830.00 | 7,514.27 | 18,208 |
| Aug 3, 2023 | 7,640.00 | 7,740.00 | 7,600.00 | 7,710.00 | 7,399.11 | 10,733 |
| Aug 2, 2023 | 7,780.00 | 7,920.00 | 7,690.00 | 7,740.00 | 7,427.90 | 9,556 |
| Aug 1, 2023 | 7,880.00 | 7,930.00 | 7,820.00 | 7,870.00 | 7,552.66 | 7,914 |
| Jul 31, 2023 | 7,700.00 | 7,930.00 | 7,410.00 | 7,880.00 | 7,562.26 | 25,430 |
| Jul 28, 2023 | 7,430.00 | 7,700.00 | 7,380.00 | 7,700.00 | 7,389.52 | 17,946 |
| Jul 27, 2023 | 7,250.00 | 7,610.00 | 7,250.00 | 7,500.00 | 7,197.58 | 38,613 |
| Jul 26, 2023 | 7,670.00 | 7,670.00 | 7,230.00 | 7,300.00 | 7,005.65 | 72,218 |
| Jul 25, 2023 | 7,980.00 | 7,980.00 | 7,690.00 | 7,690.00 | 7,379.92 | 37,998 |
| Jul 24, 2023 | 8,190.00 | 8,190.00 | 7,950.00 | 7,980.00 | 7,658.23 | 40,319 |
| Jul 21, 2023 | 8,190.00 | 8,230.00 | 8,110.00 | 8,190.00 | 7,859.76 | 16,805 |
| Jul 20, 2023 | 8,120.00 | 8,200.00 | 8,120.00 | 8,190.00 | 7,859.76 | 10,023 |
| Jul 19, 2023 | 8,300.00 | 8,300.00 | 8,140.00 | 8,150.00 | 7,821.37 | 24,087 |
| Jul 18, 2023 | 8,300.00 | 8,370.00 | 8,260.00 | 8,300.00 | 7,965.32 | 22,199 |
| Jul 17, 2023 | 8,310.00 | 8,340.00 | 8,270.00 | 8,340.00 | 8,003.71 | 24,530 |
| Jul 14, 2023 | 8,320.00 | 8,400.00 | 8,280.00 | 8,360.00 | 8,022.90 | 22,974 |
| Jul 13, 2023 | 8,340.00 | 8,400.00 | 8,300.00 | 8,350.00 | 8,013.31 | 11,291 |
| Jul 12, 2023 | 8,400.00 | 8,400.00 | 8,240.00 | 8,340.00 | 8,003.71 | 29,461 |
| Jul 11, 2023 | 8,340.00 | 8,420.00 | 8,310.00 | 8,360.00 | 8,022.90 | 24,957 |
| Jul 10, 2023 | 8,480.00 | 8,500.00 | 8,390.00 | 8,400.00 | 8,061.29 | 21,568 |
| Jul 7, 2023 | 8,560.00 | 8,660.00 | 8,400.00 | 8,550.00 | 8,205.24 | 23,185 |
| Jul 6, 2023 | 8,550.00 | 8,790.00 | 8,460.00 | 8,470.00 | 8,128.47 | 47,530 |
| Jul 5, 2023 | 8,720.00 | 8,780.00 | 8,680.00 | 8,740.00 | 8,387.58 | 14,274 |
| Jul 4, 2023 | 8,680.00 | 8,780.00 | 8,650.00 | 8,760.00 | 8,406.77 | 19,942 |
| Jul 3, 2023 | 8,730.00 | 8,730.00 | 8,670.00 | 8,700.00 | 8,349.19 | 18,412 |
| Jun 30, 2023 | 8,740.00 | 8,780.00 | 8,690.00 | 8,740.00 | 8,387.58 | 12,388 |
| Jun 29, 2023 | 8,710.00 | 8,790.00 | 8,680.00 | 8,740.00 | 8,387.58 | 13,200 |
| Jun 28, 2023 | 8,720.00 | 8,740.00 | 8,680.00 | 8,710.00 | 8,358.79 | 15,766 |
| Jun 27, 2023 | 8,700.00 | 8,750.00 | 8,680.00 | 8,720.00 | 8,368.39 | 11,871 |
| Jun 26, 2023 | 8,720.00 | 8,720.00 | 8,620.00 | 8,700.00 | 8,349.19 | 16,028 |
| Jun 23, 2023 | 8,800.00 | 8,800.00 | 8,670.00 | 8,730.00 | 8,377.98 | 19,692 |
| Jun 22, 2023 | 8,760.00 | 8,810.00 | 8,700.00 | 8,770.00 | 8,416.37 | 22,172 |
| Jun 21, 2023 | 8,890.00 | 8,940.00 | 8,760.00 | 8,760.00 | 8,406.77 | 31,087 |
| Jun 20, 2023 | 8,910.00 | 8,950.00 | 8,860.00 | 8,890.00 | 8,531.53 | 19,857 |
| Jun 19, 2023 | 9,010.00 | 9,050.00 | 8,890.00 | 8,900.00 | 8,541.13 | 29,871 |
| Jun 16, 2023 | 9,010.00 | 9,060.00 | 8,990.00 | 9,010.00 | 8,646.69 | 22,028 |
| Jun 15, 2023 | 9,010.00 | 9,090.00 | 8,940.00 | 9,030.00 | 8,665.89 | 32,892 |
| Jun 14, 2023 | 9,080.00 | 9,090.00 | 8,920.00 | 9,010.00 | 8,646.69 | 29,845 |
| Jun 13, 2023 | 9,030.00 | 9,160.00 | 8,980.00 | 8,980.00 | 8,617.90 | 41,714 |
| Jun 12, 2023 | 9,030.00 | 9,150.00 | 8,970.00 | 9,000.00 | 8,637.10 | 39,806 |
| Jun 9, 2023 | 9,030.00 | 9,100.00 | 9,000.00 | 9,030.00 | 8,665.89 | 11,775 |
| Jun 8, 2023 | 9,190.00 | 9,190.00 | 9,010.00 | 9,010.00 | 8,646.69 | 19,449 |
| Jun 7, 2023 | 9,000.00 | 9,150.00 | 8,980.00 | 9,070.00 | 8,704.27 | 36,381 |
| Jun 5, 2023 | 8,900.00 | 8,960.00 | 8,890.00 | 8,960.00 | 8,598.71 | 14,670 |
| Jun 2, 2023 | 8,920.00 | 8,920.00 | 8,850.00 | 8,890.00 | 8,531.53 | 15,367 |
| Jun 1, 2023 | 8,900.00 | 8,920.00 | 8,850.00 | 8,880.00 | 8,521.94 | 9,239 |
| May 31, 2023 | 8,850.00 | 8,910.00 | 8,800.00 | 8,850.00 | 8,493.14 | 18,984 |
| May 30, 2023 | 8,830.00 | 8,900.00 | 8,830.00 | 8,850.00 | 8,493.14 | 28,113 |
| May 26, 2023 | 8,900.00 | 8,940.00 | 8,810.00 | 8,880.00 | 8,521.94 | 16,666 |
| May 25, 2023 | 9,000.00 | 9,070.00 | 8,900.00 | 8,900.00 | 8,541.13 | 20,173 |
| May 24, 2023 | 9,020.00 | 9,070.00 | 8,970.00 | 8,990.00 | 8,627.50 | 13,540 |
| May 23, 2023 | 9,060.00 | 9,070.00 | 9,010.00 | 9,020.00 | 8,656.29 | 13,590 |
| May 22, 2023 | 8,960.00 | 9,150.00 | 8,910.00 | 9,060.00 | 8,694.68 | 19,283 |
| May 19, 2023 | 9,000.00 | 9,000.00 | 8,900.00 | 8,960.00 | 8,598.71 | 19,065 |
| May 18, 2023 | 8,950.00 | 8,990.00 | 8,860.00 | 8,930.00 | 8,569.92 | 15,475 |
| May 17, 2023 | 8,810.00 | 8,930.00 | 8,810.00 | 8,900.00 | 8,541.13 | 37,278 |
| May 16, 2023 | 8,900.00 | 9,060.00 | 8,840.00 | 8,890.00 | 8,531.53 | 28,277 |
| May 15, 2023 | 8,910.00 | 8,970.00 | 8,850.00 | 8,910.00 | 8,550.73 | 20,212 |
| May 12, 2023 | 8,990.00 | 9,040.00 | 8,900.00 | 8,910.00 | 8,550.73 | 18,624 |
| May 11, 2023 | 9,030.00 | 9,050.00 | 8,970.00 | 9,000.00 | 8,637.10 | 11,326 |
| May 10, 2023 | 8,990.00 | 9,040.00 | 8,980.00 | 8,990.00 | 8,627.50 | 9,294 |
| May 9, 2023 | 8,920.00 | 9,070.00 | 8,920.00 | 8,990.00 | 8,627.50 | 10,714 |
| May 8, 2023 | 8,960.00 | 9,140.00 | 8,880.00 | 9,010.00 | 8,646.69 | 34,755 |
| May 4, 2023 | 9,060.00 | 9,060.00 | 8,910.00 | 8,960.00 | 8,598.71 | 13,762 |
| May 3, 2023 | 8,950.00 | 9,060.00 | 8,920.00 | 8,960.00 | 8,598.71 | 8,009 |
| May 2, 2023 | 8,930.00 | 9,080.00 | 8,930.00 | 8,970.00 | 8,608.31 | 17,819 |
| Apr 28, 2023 | 9,000.00 | 9,080.00 | 8,940.00 | 9,000.00 | 8,637.10 | 19,358 |
| Apr 27, 2023 | 8,950.00 | 9,080.00 | 8,950.00 | 9,000.00 | 8,637.10 | 8,538 |
| Apr 26, 2023 | 8,910.00 | 9,100.00 | 8,910.00 | 8,950.00 | 8,589.11 | 9,959 |
| Apr 25, 2023 | 9,010.00 | 9,190.00 | 8,970.00 | 8,990.00 | 8,627.50 | 20,904 |
| Apr 24, 2023 | 9,160.00 | 9,160.00 | 8,990.00 | 9,010.00 | 8,646.69 | 22,087 |
| Apr 21, 2023 | 9,280.00 | 9,310.00 | 9,150.00 | 9,160.00 | 8,790.64 | 20,363 |
| Apr 20, 2023 | 9,230.00 | 9,320.00 | 9,210.00 | 9,290.00 | 8,915.40 | 24,080 |
| Apr 19, 2023 | 9,260.00 | 9,320.00 | 9,220.00 | 9,250.00 | 8,877.02 | 13,268 |