KOSDAQ - Delayed Quote • KRW
From Bio Co.,Ltd (377220.KQ)
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 | 2,180.00 | 2,180.00 | 2,125.00 | 2,140.00 | 2,140.00 | 84,905 |
| Apr 25, 2024 | 2,155.00 | 2,200.00 | 2,140.00 | 2,145.00 | 2,145.00 | 74,271 |
| Apr 24, 2024 | 2,160.00 | 2,205.00 | 2,125.00 | 2,155.00 | 2,155.00 | 107,560 |
| Apr 23, 2024 | 2,145.00 | 2,240.00 | 2,120.00 | 2,150.00 | 2,150.00 | 192,394 |
| Apr 22, 2024 | 2,125.00 | 2,200.00 | 2,110.00 | 2,155.00 | 2,155.00 | 108,534 |
| Apr 19, 2024 | 2,245.00 | 2,245.00 | 2,090.00 | 2,135.00 | 2,135.00 | 206,217 |
| Apr 18, 2024 | 2,150.00 | 2,230.00 | 2,145.00 | 2,230.00 | 2,230.00 | 166,508 |
| Apr 17, 2024 | 2,210.00 | 2,255.00 | 2,160.00 | 2,160.00 | 2,160.00 | 275,981 |
| Apr 16, 2024 | 2,275.00 | 2,350.00 | 2,175.00 | 2,205.00 | 2,205.00 | 589,776 |
| Apr 15, 2024 | 2,280.00 | 2,640.00 | 2,180.00 | 2,320.00 | 2,320.00 | 7,727,695 |
| Apr 12, 2024 | 2,195.00 | 2,240.00 | 2,155.00 | 2,170.00 | 2,170.00 | 223,922 |
| Apr 11, 2024 | 2,210.00 | 2,365.00 | 2,210.00 | 2,230.00 | 2,230.00 | 187,367 |
| Apr 9, 2024 | 2,230.00 | 2,290.00 | 2,190.00 | 2,230.00 | 2,230.00 | 154,339 |
| Apr 8, 2024 | 2,400.00 | 2,405.00 | 2,250.00 | 2,250.00 | 2,250.00 | 337,977 |
| Apr 5, 2024 | 2,420.00 | 2,435.00 | 2,350.00 | 2,405.00 | 2,405.00 | 334,462 |
| Apr 4, 2024 | 2,365.00 | 2,705.00 | 2,365.00 | 2,500.00 | 2,500.00 | 1,094,914 |
| Apr 3, 2024 | 2,460.00 | 2,495.00 | 2,350.00 | 2,365.00 | 2,365.00 | 340,754 |
| Apr 2, 2024 | 2,640.00 | 2,640.00 | 2,520.00 | 2,520.00 | 2,520.00 | 238,940 |
| Apr 1, 2024 | 2,575.00 | 2,650.00 | 2,570.00 | 2,615.00 | 2,615.00 | 199,846 |
| Mar 29, 2024 | 2,745.00 | 2,745.00 | 2,605.00 | 2,605.00 | 2,605.00 | 634,170 |
| Mar 28, 2024 | 2,840.00 | 2,880.00 | 2,715.00 | 2,750.00 | 2,750.00 | 1,510,335 |
| Mar 27, 2024 | 2,750.00 | 3,370.00 | 2,690.00 | 2,950.00 | 2,950.00 | 14,019,050 |
| Mar 26, 2024 | 2,695.00 | 3,230.00 | 2,660.00 | 2,725.00 | 2,725.00 | 2,863,841 |
| Mar 25, 2024 | 2,710.00 | 2,720.00 | 2,660.00 | 2,700.00 | 2,700.00 | 49,687 |
| Mar 22, 2024 | 2,695.00 | 2,745.00 | 2,610.00 | 2,700.00 | 2,700.00 | 83,912 |
| Mar 21, 2024 | 2,760.00 | 2,765.00 | 2,685.00 | 2,720.00 | 2,720.00 | 113,731 |
| Mar 20, 2024 | 2,755.00 | 2,775.00 | 2,705.00 | 2,775.00 | 2,775.00 | 102,198 |
| Mar 19, 2024 | 2,865.00 | 2,930.00 | 2,755.00 | 2,755.00 | 2,755.00 | 147,479 |
| Mar 18, 2024 | 2,830.00 | 2,920.00 | 2,800.00 | 2,855.00 | 2,855.00 | 214,003 |
| Mar 15, 2024 | 2,775.00 | 3,140.00 | 2,775.00 | 2,830.00 | 2,830.00 | 1,561,507 |
| Mar 14, 2024 | 2,800.00 | 2,930.00 | 2,750.00 | 2,775.00 | 2,775.00 | 366,669 |
| Mar 13, 2024 | 2:1 Stock Splits | |||||
| Mar 13, 2024 | 2,755.00 | 3,580.00 | 2,755.00 | 2,835.00 | 2,835.00 | 3,947,112 |
| Mar 12, 2024 | 2,870.00 | 2,870.00 | 2,730.00 | 2,755.00 | 2,755.00 | 295,700 |
| Mar 11, 2024 | 2,750.00 | 2,860.00 | 2,750.00 | 2,820.00 | 2,820.00 | 119,326 |
| Mar 8, 2024 | 2,850.00 | 2,860.00 | 2,765.00 | 2,780.00 | 2,780.00 | 203,782 |
| Mar 7, 2024 | 2,850.00 | 2,910.00 | 2,835.00 | 2,835.00 | 2,835.00 | 89,980 |
| Mar 6, 2024 | 2,875.00 | 2,880.00 | 2,825.00 | 2,860.00 | 2,860.00 | 63,422 |
| Mar 5, 2024 | 2,840.00 | 2,885.00 | 2,800.00 | 2,850.00 | 2,850.00 | 173,066 |
| Mar 4, 2024 | 2,910.00 | 2,930.00 | 2,830.00 | 2,860.00 | 2,860.00 | 146,864 |
| Feb 29, 2024 | 3,020.00 | 3,100.00 | 2,875.00 | 2,890.00 | 2,890.00 | 526,412 |
| Feb 28, 2024 | 2,945.00 | 2,945.00 | 2,815.00 | 2,895.00 | 2,895.00 | 105,536 |
| Feb 27, 2024 | 2,825.00 | 2,960.00 | 2,790.00 | 2,915.00 | 2,915.00 | 152,948 |
| Feb 26, 2024 | 2,780.00 | 2,865.00 | 2,780.00 | 2,845.00 | 2,845.00 | 52,884 |
| Feb 23, 2024 | 2,855.00 | 2,855.00 | 2,800.00 | 2,840.00 | 2,840.00 | 45,710 |
| Feb 22, 2024 | 2,825.00 | 2,855.00 | 2,805.00 | 2,835.00 | 2,835.00 | 40,520 |
| Feb 21, 2024 | 2,870.00 | 2,870.00 | 2,825.00 | 2,825.00 | 2,825.00 | 54,940 |
| Feb 20, 2024 | 2,830.00 | 2,875.00 | 2,815.00 | 2,870.00 | 2,870.00 | 42,666 |
| Feb 19, 2024 | 2,825.00 | 2,860.00 | 2,815.00 | 2,845.00 | 2,845.00 | 53,068 |
| Feb 16, 2024 | 2,860.00 | 2,890.00 | 2,835.00 | 2,880.00 | 2,880.00 | 57,512 |
| Feb 15, 2024 | 2,865.00 | 2,875.00 | 2,835.00 | 2,855.00 | 2,855.00 | 87,104 |
| Feb 14, 2024 | 2,850.00 | 3,115.00 | 2,815.00 | 2,835.00 | 2,835.00 | 574,526 |
| Feb 13, 2024 | 2,815.00 | 2,850.00 | 2,810.00 | 2,845.00 | 2,845.00 | 25,404 |
| Feb 8, 2024 | 2,850.00 | 2,865.00 | 2,820.00 | 2,820.00 | 2,820.00 | 25,412 |
| Feb 7, 2024 | 2,830.00 | 2,890.00 | 2,820.00 | 2,835.00 | 2,835.00 | 34,968 |
| Feb 6, 2024 | 2,830.00 | 2,850.00 | 2,790.00 | 2,830.00 | 2,830.00 | 33,394 |
| Feb 5, 2024 | 2,860.00 | 2,860.00 | 2,815.00 | 2,835.00 | 2,835.00 | 35,652 |
| Feb 2, 2024 | 2,850.00 | 2,885.00 | 2,805.00 | 2,845.00 | 2,845.00 | 28,554 |
| Feb 1, 2024 | 2,870.00 | 2,885.00 | 2,820.00 | 2,860.00 | 2,860.00 | 72,762 |
| Jan 31, 2024 | 2,915.00 | 2,945.00 | 2,860.00 | 2,875.00 | 2,875.00 | 52,276 |
| Jan 30, 2024 | 2,915.00 | 3,020.00 | 2,905.00 | 2,915.00 | 2,915.00 | 113,984 |
| Jan 29, 2024 | 2,940.00 | 2,955.00 | 2,875.00 | 2,910.00 | 2,910.00 | 78,552 |
| Jan 26, 2024 | 2,935.00 | 2,990.00 | 2,910.00 | 2,940.00 | 2,940.00 | 76,824 |
| Jan 25, 2024 | 2,960.00 | 3,020.00 | 2,910.00 | 3,000.00 | 3,000.00 | 71,050 |
| Jan 24, 2024 | 2,930.00 | 2,965.00 | 2,890.00 | 2,960.00 | 2,960.00 | 45,290 |
| Jan 23, 2024 | 2,935.00 | 2,980.00 | 2,800.00 | 2,955.00 | 2,955.00 | 78,084 |
| Jan 22, 2024 | 3,030.00 | 3,045.00 | 2,960.00 | 2,965.00 | 2,965.00 | 42,164 |
| Jan 19, 2024 | 2,975.00 | 3,090.00 | 2,975.00 | 3,010.00 | 3,010.00 | 165,156 |
| Jan 18, 2024 | 2,950.00 | 3,025.00 | 2,925.00 | 2,955.00 | 2,955.00 | 34,068 |
| Jan 17, 2024 | 3,085.00 | 3,085.00 | 2,950.00 | 2,960.00 | 2,960.00 | 113,144 |
| Jan 16, 2024 | 3,055.00 | 3,145.00 | 3,040.00 | 3,050.00 | 3,050.00 | 70,642 |
| Jan 15, 2024 | 3,080.00 | 3,110.00 | 3,045.00 | 3,095.00 | 3,095.00 | 37,810 |
| Jan 12, 2024 | 3,075.00 | 3,130.00 | 3,050.00 | 3,080.00 | 3,080.00 | 69,952 |
| Jan 11, 2024 | 3,090.00 | 3,110.00 | 3,040.00 | 3,110.00 | 3,110.00 | 33,456 |
| Jan 10, 2024 | 3,105.00 | 3,150.00 | 3,050.00 | 3,070.00 | 3,070.00 | 76,538 |
| Jan 9, 2024 | 3,150.00 | 3,165.00 | 3,095.00 | 3,130.00 | 3,130.00 | 38,066 |
| Jan 8, 2024 | 3,155.00 | 3,185.00 | 3,100.00 | 3,130.00 | 3,130.00 | 72,088 |
| Jan 5, 2024 | 3,175.00 | 3,190.00 | 3,125.00 | 3,155.00 | 3,155.00 | 45,116 |
| Jan 4, 2024 | 3,165.00 | 3,185.00 | 3,100.00 | 3,165.00 | 3,165.00 | 96,018 |
| Jan 3, 2024 | 3,105.00 | 3,220.00 | 3,105.00 | 3,165.00 | 3,165.00 | 131,264 |
| Jan 2, 2024 | 3,075.00 | 3,185.00 | 3,025.00 | 3,155.00 | 3,155.00 | 124,092 |
| Dec 28, 2023 | 3,035.00 | 3,100.00 | 3,035.00 | 3,070.00 | 3,070.00 | 96,206 |
| Dec 27, 2023 | 3,020.00 | 3,060.00 | 2,950.00 | 3,060.00 | 3,060.00 | 137,160 |
| Dec 26, 2023 | 3,050.00 | 3,250.00 | 3,010.00 | 3,020.00 | 3,020.00 | 956,722 |
| Dec 22, 2023 | 2,945.00 | 3,060.00 | 2,910.00 | 3,025.00 | 3,025.00 | 395,072 |
| Dec 21, 2023 | 2,890.00 | 2,975.00 | 2,880.00 | 2,950.00 | 2,950.00 | 169,972 |
| Dec 20, 2023 | 2,860.00 | 2,950.00 | 2,860.00 | 2,930.00 | 2,930.00 | 258,682 |
| Dec 19, 2023 | 3,065.00 | 3,370.00 | 2,830.00 | 2,865.00 | 2,865.00 | 3,711,226 |
| Dec 18, 2023 | 3,025.00 | 3,095.00 | 2,950.00 | 3,065.00 | 3,065.00 | 92,960 |
| Dec 15, 2023 | 2,990.00 | 3,215.00 | 2,970.00 | 3,025.00 | 3,025.00 | 496,766 |
| Dec 14, 2023 | 3,015.00 | 3,080.00 | 2,970.00 | 2,995.00 | 2,995.00 | 56,122 |
| Dec 13, 2023 | 3,065.00 | 3,065.00 | 2,975.00 | 3,015.00 | 3,015.00 | 58,140 |
| Dec 12, 2023 | 3,080.00 | 3,145.00 | 3,065.00 | 3,065.00 | 3,065.00 | 28,804 |
| Dec 11, 2023 | 3,200.00 | 3,200.00 | 3,095.00 | 3,095.00 | 3,095.00 | 40,694 |
| Dec 8, 2023 | 3,195.00 | 3,200.00 | 3,125.00 | 3,130.00 | 3,130.00 | 36,940 |
| Dec 7, 2023 | 3,155.00 | 3,285.00 | 3,100.00 | 3,180.00 | 3,180.00 | 80,714 |
| Dec 6, 2023 | 3,110.00 | 3,175.00 | 3,075.00 | 3,160.00 | 3,160.00 | 52,496 |
| Dec 5, 2023 | 3,075.00 | 3,125.00 | 3,045.00 | 3,090.00 | 3,090.00 | 46,044 |
| Dec 4, 2023 | 3,190.00 | 3,190.00 | 3,085.00 | 3,085.00 | 3,085.00 | 49,688 |
| Dec 1, 2023 | 3,100.00 | 3,210.00 | 3,085.00 | 3,205.00 | 3,205.00 | 151,066 |
| Nov 30, 2023 | 3,060.00 | 3,120.00 | 3,040.00 | 3,100.00 | 3,100.00 | 68,106 |
| Nov 29, 2023 | 3,015.00 | 3,060.00 | 2,940.00 | 3,060.00 | 3,060.00 | 73,506 |
| Nov 28, 2023 | 3,000.00 | 3,025.00 | 2,930.00 | 2,995.00 | 2,995.00 | 86,280 |
| Nov 27, 2023 | 3,040.00 | 3,040.00 | 2,965.00 | 3,005.00 | 3,005.00 | 68,838 |
| Nov 24, 2023 | 3,025.00 | 3,050.00 | 2,975.00 | 3,005.00 | 3,005.00 | 103,802 |
| Nov 23, 2023 | 3,120.00 | 3,125.00 | 2,915.00 | 3,005.00 | 3,005.00 | 817,738 |
| Nov 22, 2023 | 3,225.00 | 3,245.00 | 3,005.00 | 3,125.00 | 3,125.00 | 228,170 |
| Nov 21, 2023 | 3,270.00 | 3,270.00 | 3,165.00 | 3,210.00 | 3,210.00 | 67,380 |
| Nov 20, 2023 | 3,165.00 | 3,275.00 | 3,165.00 | 3,210.00 | 3,210.00 | 50,386 |
| Nov 17, 2023 | 3,175.00 | 3,220.00 | 3,150.00 | 3,200.00 | 3,200.00 | 47,916 |
| Nov 16, 2023 | 3,200.00 | 3,240.00 | 3,170.00 | 3,200.00 | 3,200.00 | 28,380 |
| Nov 15, 2023 | 3,220.00 | 3,285.00 | 3,200.00 | 3,235.00 | 3,235.00 | 51,028 |
| Nov 14, 2023 | 3,235.00 | 3,255.00 | 3,180.00 | 3,215.00 | 3,215.00 | 32,322 |
| Nov 13, 2023 | 3,290.00 | 3,340.00 | 3,175.00 | 3,180.00 | 3,180.00 | 83,144 |
| Nov 10, 2023 | 3,325.00 | 3,385.00 | 3,305.00 | 3,350.00 | 3,350.00 | 56,642 |
| Nov 9, 2023 | 3,380.00 | 3,380.00 | 3,325.00 | 3,375.00 | 3,375.00 | 33,810 |
| Nov 8, 2023 | 3,360.00 | 3,390.00 | 3,330.00 | 3,380.00 | 3,380.00 | 68,550 |
| Nov 7, 2023 | 3,350.00 | 3,400.00 | 3,300.00 | 3,350.00 | 3,350.00 | 78,190 |
| Nov 6, 2023 | 3,355.00 | 3,415.00 | 3,310.00 | 3,365.00 | 3,365.00 | 103,412 |
| Nov 3, 2023 | 3,370.00 | 3,370.00 | 3,310.00 | 3,345.00 | 3,345.00 | 29,718 |
| Nov 2, 2023 | 3,260.00 | 3,360.00 | 3,260.00 | 3,355.00 | 3,355.00 | 72,774 |
| Nov 1, 2023 | 3,265.00 | 3,295.00 | 3,245.00 | 3,260.00 | 3,260.00 | 26,512 |
| Oct 31, 2023 | 3,235.00 | 3,315.00 | 3,210.00 | 3,265.00 | 3,265.00 | 35,768 |
| Oct 30, 2023 | 3,255.00 | 3,320.00 | 3,220.00 | 3,265.00 | 3,265.00 | 36,586 |
| Oct 27, 2023 | 3,195.00 | 3,325.00 | 3,195.00 | 3,250.00 | 3,250.00 | 57,662 |
| Oct 26, 2023 | 3,235.00 | 3,290.00 | 3,205.00 | 3,210.00 | 3,210.00 | 45,182 |
| Oct 25, 2023 | 3,190.00 | 3,315.00 | 3,190.00 | 3,265.00 | 3,265.00 | 33,694 |
| Oct 24, 2023 | 3,175.00 | 3,255.00 | 3,135.00 | 3,240.00 | 3,240.00 | 43,080 |
| Oct 23, 2023 | 3,145.00 | 3,290.00 | 3,145.00 | 3,175.00 | 3,175.00 | 87,906 |
| Oct 20, 2023 | 3,175.00 | 3,230.00 | 3,100.00 | 3,160.00 | 3,160.00 | 98,302 |
| Oct 19, 2023 | 3,320.00 | 3,340.00 | 3,230.00 | 3,240.00 | 3,240.00 | 83,582 |
| Oct 18, 2023 | 3,300.00 | 3,405.00 | 3,250.00 | 3,360.00 | 3,360.00 | 183,106 |
| Oct 17, 2023 | 3,305.00 | 3,400.00 | 3,305.00 | 3,350.00 | 3,350.00 | 121,072 |
| Oct 16, 2023 | 3,360.00 | 3,410.00 | 3,300.00 | 3,345.00 | 3,345.00 | 147,556 |
| Oct 13, 2023 | 3,485.00 | 3,500.00 | 3,375.00 | 3,395.00 | 3,395.00 | 189,794 |
| Oct 12, 2023 | 3,495.00 | 3,565.00 | 3,450.00 | 3,495.00 | 3,495.00 | 433,310 |
| Oct 11, 2023 | 3,395.00 | 4,000.00 | 3,395.00 | 3,475.00 | 3,475.00 | 5,168,132 |
| Oct 10, 2023 | 3,385.00 | 3,495.00 | 3,375.00 | 3,375.00 | 3,375.00 | 39,066 |
| Oct 6, 2023 | 3,355.00 | 3,495.00 | 3,355.00 | 3,460.00 | 3,460.00 | 27,198 |
| Oct 5, 2023 | 3,400.00 | 3,510.00 | 3,385.00 | 3,420.00 | 3,420.00 | 74,632 |
| Oct 4, 2023 | 3,620.00 | 3,620.00 | 3,390.00 | 3,400.00 | 3,400.00 | 108,366 |
| Sep 27, 2023 | 3,530.00 | 3,625.00 | 3,515.00 | 3,620.00 | 3,620.00 | 28,030 |
| Sep 26, 2023 | 3,595.00 | 3,630.00 | 3,525.00 | 3,550.00 | 3,550.00 | 71,396 |
| Sep 25, 2023 | 3,545.00 | 3,665.00 | 3,545.00 | 3,595.00 | 3,595.00 | 50,388 |
| Sep 22, 2023 | 3,605.00 | 3,675.00 | 3,600.00 | 3,615.00 | 3,615.00 | 42,888 |
| Sep 21, 2023 | 3,710.00 | 3,730.00 | 3,610.00 | 3,680.00 | 3,680.00 | 70,088 |
| Sep 20, 2023 | 3,730.00 | 3,770.00 | 3,665.00 | 3,710.00 | 3,710.00 | 53,190 |
| Sep 19, 2023 | 3,780.00 | 3,825.00 | 3,655.00 | 3,710.00 | 3,710.00 | 89,052 |
| Sep 18, 2023 | 3,800.00 | 3,840.00 | 3,770.00 | 3,805.00 | 3,805.00 | 39,702 |
| Sep 15, 2023 | 3,770.00 | 3,840.00 | 3,745.00 | 3,815.00 | 3,815.00 | 46,630 |
| Sep 14, 2023 | 3,775.00 | 3,835.00 | 3,730.00 | 3,760.00 | 3,760.00 | 27,562 |
| Sep 13, 2023 | 3,825.00 | 3,850.00 | 3,740.00 | 3,775.00 | 3,775.00 | 68,082 |
| Sep 12, 2023 | 3,865.00 | 3,920.00 | 3,770.00 | 3,825.00 | 3,825.00 | 90,754 |
| Sep 11, 2023 | 3,895.00 | 3,925.00 | 3,815.00 | 3,860.00 | 3,860.00 | 54,712 |
| Sep 8, 2023 | 3,945.00 | 3,950.00 | 3,855.00 | 3,860.00 | 3,860.00 | 92,534 |
| Sep 7, 2023 | 3,920.00 | 3,955.00 | 3,855.00 | 3,930.00 | 3,930.00 | 114,176 |
| Sep 6, 2023 | 3,820.00 | 3,925.00 | 3,780.00 | 3,920.00 | 3,920.00 | 82,196 |
| Sep 5, 2023 | 3,890.00 | 3,890.00 | 3,795.00 | 3,820.00 | 3,820.00 | 57,956 |
| Sep 4, 2023 | 3,855.00 | 3,875.00 | 3,770.00 | 3,850.00 | 3,850.00 | 97,790 |
| Sep 1, 2023 | 3,865.00 | 3,945.00 | 3,845.00 | 3,855.00 | 3,855.00 | 129,176 |
| Aug 31, 2023 | 3,970.00 | 4,035.00 | 3,845.00 | 3,905.00 | 3,905.00 | 194,698 |
| Aug 30, 2023 | 3,910.00 | 3,960.00 | 3,890.00 | 3,960.00 | 3,960.00 | 155,540 |
| Aug 29, 2023 | 3,895.00 | 3,955.00 | 3,875.00 | 3,900.00 | 3,900.00 | 165,068 |
| Aug 28, 2023 | 4,005.00 | 4,010.00 | 3,900.00 | 3,900.00 | 3,900.00 | 278,434 |
| Aug 25, 2023 | 3,890.00 | 4,030.00 | 3,890.00 | 3,995.00 | 3,995.00 | 393,828 |
| Aug 24, 2023 | 3,860.00 | 3,960.00 | 3,860.00 | 3,890.00 | 3,890.00 | 392,526 |
| Aug 23, 2023 | 3,850.00 | 3,965.00 | 3,825.00 | 3,855.00 | 3,855.00 | 1,340,514 |
| Aug 22, 2023 | 3,825.00 | 4,475.00 | 3,790.00 | 3,850.00 | 3,850.00 | 19,540,542 |
| Aug 21, 2023 | 3,750.00 | 3,845.00 | 3,700.00 | 3,780.00 | 3,780.00 | 166,926 |
| Aug 18, 2023 | 3,705.00 | 3,890.00 | 3,665.00 | 3,800.00 | 3,800.00 | 407,840 |
| Aug 17, 2023 | 3,605.00 | 3,785.00 | 3,600.00 | 3,730.00 | 3,730.00 | 282,516 |
| Aug 16, 2023 | 3,635.00 | 3,735.00 | 3,565.00 | 3,675.00 | 3,675.00 | 528,542 |
| Aug 14, 2023 | 3,680.00 | 4,585.00 | 3,555.00 | 3,785.00 | 3,785.00 | 7,353,366 |
| Aug 11, 2023 | 3,625.00 | 3,700.00 | 3,555.00 | 3,700.00 | 3,700.00 | 64,730 |
| Aug 10, 2023 | 3,525.00 | 3,595.00 | 3,450.00 | 3,595.00 | 3,595.00 | 62,584 |
| Aug 9, 2023 | 3,375.00 | 3,520.00 | 3,375.00 | 3,510.00 | 3,510.00 | 43,668 |
| Aug 8, 2023 | 3,520.00 | 3,520.00 | 3,355.00 | 3,385.00 | 3,385.00 | 57,648 |
| Aug 7, 2023 | 3,540.00 | 3,540.00 | 3,420.00 | 3,500.00 | 3,500.00 | 22,666 |
| Aug 4, 2023 | 3,455.00 | 3,500.00 | 3,420.00 | 3,485.00 | 3,485.00 | 24,704 |
| Aug 3, 2023 | 3,525.00 | 3,525.00 | 3,410.00 | 3,435.00 | 3,435.00 | 73,190 |
| Aug 2, 2023 | 3,445.00 | 3,550.00 | 3,430.00 | 3,505.00 | 3,505.00 | 47,638 |
| Aug 1, 2023 | 3,410.00 | 3,520.00 | 3,400.00 | 3,490.00 | 3,490.00 | 23,636 |
| Jul 31, 2023 | 3,415.00 | 3,515.00 | 3,415.00 | 3,435.00 | 3,435.00 | 22,504 |
| Jul 28, 2023 | 3,365.00 | 3,465.00 | 3,365.00 | 3,435.00 | 3,435.00 | 31,000 |
| Jul 27, 2023 | 3,290.00 | 3,440.00 | 3,290.00 | 3,435.00 | 3,435.00 | 84,110 |
| Jul 26, 2023 | 3,540.00 | 3,575.00 | 3,250.00 | 3,355.00 | 3,355.00 | 229,660 |
| Jul 25, 2023 | 3,665.00 | 3,675.00 | 3,555.00 | 3,555.00 | 3,555.00 | 108,368 |
| Jul 24, 2023 | 3,705.00 | 3,715.00 | 3,615.00 | 3,675.00 | 3,675.00 | 53,930 |
| Jul 21, 2023 | 3,605.00 | 3,780.00 | 3,605.00 | 3,720.00 | 3,720.00 | 51,486 |
| Jul 20, 2023 | 3,650.00 | 3,700.00 | 3,610.00 | 3,660.00 | 3,660.00 | 28,250 |
| Jul 19, 2023 | 3,620.00 | 3,675.00 | 3,600.00 | 3,655.00 | 3,655.00 | 56,438 |
| Jul 18, 2023 | 3,695.00 | 3,735.00 | 3,605.00 | 3,605.00 | 3,605.00 | 96,294 |
| Jul 17, 2023 | 3,690.00 | 3,710.00 | 3,630.00 | 3,695.00 | 3,695.00 | 33,800 |
| Jul 14, 2023 | 3,760.00 | 3,775.00 | 3,675.00 | 3,690.00 | 3,690.00 | 35,164 |
| Jul 13, 2023 | 3,685.00 | 3,760.00 | 3,675.00 | 3,760.00 | 3,760.00 | 53,052 |
| Jul 12, 2023 | 3,650.00 | 3,685.00 | 3,620.00 | 3,670.00 | 3,670.00 | 48,790 |
| Jul 11, 2023 | 3,650.00 | 3,725.00 | 3,610.00 | 3,645.00 | 3,645.00 | 54,782 |
| Jul 10, 2023 | 3,665.00 | 3,720.00 | 3,625.00 | 3,650.00 | 3,650.00 | 43,118 |
| Jul 7, 2023 | 3,690.00 | 3,760.00 | 3,665.00 | 3,700.00 | 3,700.00 | 86,286 |
| Jul 6, 2023 | 3,810.00 | 3,845.00 | 3,715.00 | 3,750.00 | 3,750.00 | 112,350 |
| Jul 5, 2023 | 3,990.00 | 3,990.00 | 3,830.00 | 3,830.00 | 3,830.00 | 81,006 |
| Jul 4, 2023 | 3,990.00 | 3,990.00 | 3,900.00 | 3,950.00 | 3,950.00 | 41,780 |
| Jul 3, 2023 | 3,910.00 | 3,975.00 | 3,910.00 | 3,950.00 | 3,950.00 | 26,082 |
| Jun 30, 2023 | 3,945.00 | 3,965.00 | 3,900.00 | 3,935.00 | 3,935.00 | 35,394 |
| Jun 29, 2023 | 4,010.00 | 4,050.00 | 3,925.00 | 3,925.00 | 3,925.00 | 78,446 |
| Jun 28, 2023 | 4,060.00 | 4,115.00 | 3,995.00 | 4,025.00 | 4,025.00 | 59,590 |
| Jun 27, 2023 | 3,980.00 | 4,070.00 | 3,980.00 | 4,060.00 | 4,060.00 | 47,826 |
| Jun 26, 2023 | 4,150.00 | 4,150.00 | 4,000.00 | 4,030.00 | 4,030.00 | 65,206 |
| Jun 23, 2023 | 4,025.00 | 4,160.00 | 3,955.00 | 4,080.00 | 4,080.00 | 165,608 |
| Jun 22, 2023 | 3,825.00 | 4,025.00 | 3,810.00 | 4,025.00 | 4,025.00 | 138,944 |
| Jun 21, 2023 | 3,885.00 | 3,885.00 | 3,810.00 | 3,820.00 | 3,820.00 | 69,256 |
| Jun 20, 2023 | 3,900.00 | 3,900.00 | 3,830.00 | 3,890.00 | 3,890.00 | 49,712 |
| Jun 19, 2023 | 3,895.00 | 3,940.00 | 3,880.00 | 3,880.00 | 3,880.00 | 36,756 |
| Jun 16, 2023 | 3,965.00 | 3,985.00 | 3,880.00 | 3,920.00 | 3,920.00 | 55,282 |
| Jun 15, 2023 | 3,975.00 | 4,020.00 | 3,945.00 | 3,945.00 | 3,945.00 | 48,680 |
| Jun 14, 2023 | 3,950.00 | 4,020.00 | 3,950.00 | 4,005.00 | 4,005.00 | 62,928 |
| Jun 13, 2023 | 3,875.00 | 4,015.00 | 3,875.00 | 3,965.00 | 3,965.00 | 56,068 |
| Jun 12, 2023 | 4,010.00 | 4,010.00 | 3,950.00 | 3,985.00 | 3,985.00 | 40,812 |
| Jun 9, 2023 | 3,995.00 | 4,055.00 | 3,955.00 | 4,010.00 | 4,010.00 | 57,860 |
| Jun 8, 2023 | 4,030.00 | 4,030.00 | 3,955.00 | 3,995.00 | 3,995.00 | 61,550 |
| Jun 7, 2023 | 4,045.00 | 4,075.00 | 4,020.00 | 4,045.00 | 4,045.00 | 39,558 |
| Jun 5, 2023 | 4,035.00 | 4,075.00 | 4,030.00 | 4,045.00 | 4,045.00 | 47,026 |
| Jun 2, 2023 | 4,050.00 | 4,085.00 | 4,005.00 | 4,060.00 | 4,060.00 | 80,978 |
| Jun 1, 2023 | 3,975.00 | 4,055.00 | 3,930.00 | 4,040.00 | 4,040.00 | 87,720 |
| May 31, 2023 | 3,920.00 | 4,015.00 | 3,920.00 | 3,975.00 | 3,975.00 | 66,992 |
| May 30, 2023 | 3,960.00 | 4,020.00 | 3,935.00 | 3,975.00 | 3,975.00 | 80,658 |
| May 26, 2023 | 3,925.00 | 4,010.00 | 3,875.00 | 3,955.00 | 3,955.00 | 127,982 |
| May 25, 2023 | 4,015.00 | 4,075.00 | 3,915.00 | 3,950.00 | 3,950.00 | 203,672 |
| May 24, 2023 | 4,075.00 | 4,085.00 | 4,035.00 | 4,035.00 | 4,035.00 | 125,326 |
| May 23, 2023 | 4,375.00 | 4,435.00 | 4,085.00 | 4,085.00 | 4,085.00 | 691,640 |
| May 22, 2023 | 4,125.00 | 4,210.00 | 4,075.00 | 4,200.00 | 4,200.00 | 154,110 |
| May 19, 2023 | 4,140.00 | 4,175.00 | 4,075.00 | 4,125.00 | 4,125.00 | 120,964 |
| May 18, 2023 | 4,150.00 | 4,150.00 | 4,065.00 | 4,105.00 | 4,105.00 | 131,346 |
| May 17, 2023 | 4,050.00 | 4,170.00 | 4,035.00 | 4,105.00 | 4,105.00 | 172,046 |
| May 16, 2023 | 3,985.00 | 4,100.00 | 3,985.00 | 4,065.00 | 4,065.00 | 149,502 |
| May 15, 2023 | 3,995.00 | 4,055.00 | 3,960.00 | 4,015.00 | 4,015.00 | 126,614 |
| May 12, 2023 | 4,145.00 | 4,170.00 | 4,000.00 | 4,060.00 | 4,060.00 | 199,840 |
| May 11, 2023 | 4,040.00 | 4,195.00 | 4,000.00 | 4,100.00 | 4,100.00 | 382,330 |
| May 10, 2023 | 3,930.00 | 4,070.00 | 3,900.00 | 4,020.00 | 4,020.00 | 236,628 |
| May 9, 2023 | 4,045.00 | 4,095.00 | 3,925.00 | 3,970.00 | 3,970.00 | 249,904 |
| May 8, 2023 | 3,995.00 | 4,080.00 | 3,975.00 | 4,050.00 | 4,050.00 | 305,726 |
| May 4, 2023 | 3,955.00 | 4,095.00 | 3,910.00 | 4,030.00 | 4,030.00 | 589,760 |
| May 3, 2023 | 3,970.00 | 4,005.00 | 3,880.00 | 3,975.00 | 3,975.00 | 719,428 |
| May 2, 2023 | 3,775.00 | 4,530.00 | 3,575.00 | 4,010.00 | 4,010.00 | 8,916,898 |
| Apr 28, 2023 | 3,765.00 | 3,765.00 | 3,630.00 | 3,650.00 | 3,650.00 | 93,532 |
| Apr 27, 2023 | 3,700.00 | 3,740.00 | 3,555.00 | 3,715.00 | 3,715.00 | 178,744 |
| Apr 26, 2023 | 3,700.00 | 3,815.00 | 3,700.00 | 3,745.00 | 3,745.00 | 67,526 |