KOSDAQ - Delayed Quote • KRW
GENINUS Inc. (389030.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 23, 2024 | 1,745.00 | 1,799.00 | 1,725.00 | 1,737.00 | 1,737.00 | 53,988 |
| Apr 22, 2024 | 1,749.00 | 1,759.00 | 1,710.00 | 1,745.00 | 1,745.00 | 64,213 |
| Apr 19, 2024 | 1,745.00 | 1,748.00 | 1,705.00 | 1,748.00 | 1,748.00 | 108,862 |
| Apr 18, 2024 | 1,730.00 | 1,784.00 | 1,720.00 | 1,745.00 | 1,745.00 | 72,704 |
| Apr 17, 2024 | 1,740.00 | 1,767.00 | 1,713.00 | 1,730.00 | 1,730.00 | 71,332 |
| Apr 16, 2024 | 1,800.00 | 1,808.00 | 1,730.00 | 1,755.00 | 1,755.00 | 151,492 |
| Apr 15, 2024 | 1,822.00 | 1,872.00 | 1,786.00 | 1,813.00 | 1,813.00 | 115,357 |
| Apr 12, 2024 | 1,795.00 | 1,950.00 | 1,731.00 | 1,892.00 | 1,892.00 | 179,827 |
| Apr 11, 2024 | 1,881.00 | 1,884.00 | 1,700.00 | 1,752.00 | 1,752.00 | 232,360 |
| Apr 9, 2024 | 1,899.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | 108,601 |
| Apr 8, 2024 | 1,956.00 | 2,000.00 | 1,901.00 | 1,902.00 | 1,902.00 | 167,191 |
| Apr 5, 2024 | 1,932.00 | 1,979.00 | 1,932.00 | 1,971.00 | 1,971.00 | 79,410 |
| Apr 4, 2024 | 1,996.00 | 2,020.00 | 1,940.00 | 1,981.00 | 1,981.00 | 199,514 |
| Apr 3, 2024 | 1,990.00 | 2,050.00 | 1,977.00 | 1,993.00 | 1,993.00 | 114,655 |
| Apr 2, 2024 | 2,085.00 | 2,150.00 | 1,979.00 | 1,988.00 | 1,988.00 | 283,063 |
| Apr 1, 2024 | 1,956.00 | 2,105.00 | 1,940.00 | 2,085.00 | 2,085.00 | 280,305 |
| Mar 29, 2024 | 1,999.00 | 2,010.00 | 1,954.00 | 1,954.00 | 1,954.00 | 111,103 |
| Mar 28, 2024 | 1,940.00 | 2,025.00 | 1,940.00 | 2,005.00 | 2,005.00 | 185,708 |
| Mar 27, 2024 | 1,993.00 | 1,993.00 | 1,940.00 | 1,940.00 | 1,940.00 | 175,349 |
| Mar 26, 2024 | 2,010.00 | 2,010.00 | 1,965.00 | 1,972.00 | 1,972.00 | 145,891 |
| Mar 25, 2024 | 1,996.00 | 2,085.00 | 1,970.00 | 2,005.00 | 2,005.00 | 182,678 |
| Mar 22, 2024 | 1,954.00 | 1,998.00 | 1,929.00 | 1,996.00 | 1,996.00 | 205,013 |
| Mar 21, 2024 | 1,942.00 | 2,020.00 | 1,940.00 | 1,954.00 | 1,954.00 | 158,995 |
| Mar 20, 2024 | 1,939.00 | 1,977.00 | 1,909.00 | 1,942.00 | 1,942.00 | 194,516 |
| Mar 19, 2024 | 1,983.00 | 2,015.00 | 1,918.00 | 1,920.00 | 1,920.00 | 196,112 |
| Mar 18, 2024 | 1,975.00 | 2,030.00 | 1,975.00 | 1,983.00 | 1,983.00 | 144,180 |
| Mar 15, 2024 | 2,005.00 | 2,025.00 | 1,938.00 | 2,000.00 | 2,000.00 | 398,349 |
| Mar 14, 2024 | 2,055.00 | 2,085.00 | 1,990.00 | 2,035.00 | 2,035.00 | 269,109 |
| Mar 13, 2024 | 2,005.00 | 2,150.00 | 2,000.00 | 2,075.00 | 2,075.00 | 341,283 |
| Mar 12, 2024 | 2,055.00 | 2,115.00 | 1,990.00 | 2,005.00 | 2,005.00 | 197,821 |
| Mar 11, 2024 | 2,095.00 | 2,220.00 | 2,050.00 | 2,065.00 | 2,065.00 | 665,728 |
| Mar 8, 2024 | 1,967.00 | 1,997.00 | 1,953.00 | 1,997.00 | 1,997.00 | 139,224 |
| Mar 7, 2024 | 2,080.00 | 2,100.00 | 1,954.00 | 1,980.00 | 1,980.00 | 467,585 |
| Mar 6, 2024 | 2,010.00 | 2,080.00 | 1,986.00 | 2,050.00 | 2,050.00 | 209,873 |
| Mar 5, 2024 | 2,075.00 | 2,075.00 | 1,995.00 | 1,999.00 | 1,999.00 | 287,820 |
| Mar 4, 2024 | 2,100.00 | 2,125.00 | 2,030.00 | 2,075.00 | 2,075.00 | 212,080 |
| Feb 29, 2024 | 2,085.00 | 2,140.00 | 2,050.00 | 2,125.00 | 2,125.00 | 93,165 |
| Feb 28, 2024 | 2,145.00 | 2,145.00 | 2,085.00 | 2,085.00 | 2,085.00 | 75,176 |
| Feb 27, 2024 | 2,155.00 | 2,170.00 | 2,090.00 | 2,100.00 | 2,100.00 | 156,726 |
| Feb 26, 2024 | 2,205.00 | 2,300.00 | 2,165.00 | 2,165.00 | 2,165.00 | 81,131 |
| Feb 23, 2024 | 2,175.00 | 2,325.00 | 2,155.00 | 2,200.00 | 2,200.00 | 336,312 |
| Feb 22, 2024 | 2,230.00 | 2,230.00 | 2,140.00 | 2,175.00 | 2,175.00 | 193,603 |
| Feb 21, 2024 | 2,210.00 | 2,270.00 | 2,180.00 | 2,200.00 | 2,200.00 | 157,789 |
| Feb 20, 2024 | 2,315.00 | 2,330.00 | 2,220.00 | 2,230.00 | 2,230.00 | 209,585 |
| Feb 19, 2024 | 2,290.00 | 2,325.00 | 2,225.00 | 2,315.00 | 2,315.00 | 139,547 |
| Feb 16, 2024 | 2,320.00 | 2,335.00 | 2,255.00 | 2,300.00 | 2,300.00 | 141,337 |
| Feb 15, 2024 | 2,325.00 | 2,345.00 | 2,250.00 | 2,320.00 | 2,320.00 | 105,482 |
| Feb 14, 2024 | 2,280.00 | 2,330.00 | 2,230.00 | 2,325.00 | 2,325.00 | 99,968 |
| Feb 13, 2024 | 2,225.00 | 2,295.00 | 2,225.00 | 2,285.00 | 2,285.00 | 106,564 |
| Feb 8, 2024 | 2,150.00 | 2,250.00 | 2,150.00 | 2,245.00 | 2,245.00 | 113,391 |
| Feb 7, 2024 | 2,180.00 | 2,180.00 | 2,135.00 | 2,150.00 | 2,150.00 | 99,153 |
| Feb 6, 2024 | 2,150.00 | 2,215.00 | 2,130.00 | 2,180.00 | 2,180.00 | 80,116 |
| Feb 5, 2024 | 2,220.00 | 2,230.00 | 2,155.00 | 2,175.00 | 2,175.00 | 136,426 |
| Feb 2, 2024 | 2,145.00 | 2,230.00 | 2,145.00 | 2,230.00 | 2,230.00 | 214,553 |
| Feb 1, 2024 | 2,240.00 | 2,245.00 | 2,140.00 | 2,150.00 | 2,150.00 | 253,063 |
| Jan 31, 2024 | 2,145.00 | 2,250.00 | 2,120.00 | 2,240.00 | 2,240.00 | 288,638 |
| Jan 30, 2024 | 2,070.00 | 2,180.00 | 2,070.00 | 2,145.00 | 2,145.00 | 215,125 |
| Jan 29, 2024 | 2,125.00 | 2,165.00 | 2,040.00 | 2,070.00 | 2,070.00 | 296,644 |
| Jan 26, 2024 | 2,095.00 | 2,190.00 | 2,095.00 | 2,125.00 | 2,125.00 | 115,640 |
| Jan 25, 2024 | 2,205.00 | 2,205.00 | 2,105.00 | 2,110.00 | 2,110.00 | 289,729 |
| Jan 24, 2024 | 2,270.00 | 2,320.00 | 2,205.00 | 2,205.00 | 2,205.00 | 158,437 |
| Jan 23, 2024 | 2,240.00 | 2,345.00 | 2,210.00 | 2,275.00 | 2,275.00 | 192,420 |
| Jan 22, 2024 | 2,270.00 | 2,355.00 | 2,205.00 | 2,240.00 | 2,240.00 | 183,322 |
| Jan 19, 2024 | 2,330.00 | 2,465.00 | 2,280.00 | 2,320.00 | 2,320.00 | 254,854 |
| Jan 18, 2024 | 2,420.00 | 2,500.00 | 2,295.00 | 2,400.00 | 2,400.00 | 237,554 |
| Jan 17, 2024 | 2,440.00 | 2,470.00 | 2,295.00 | 2,400.00 | 2,400.00 | 292,426 |
| Jan 16, 2024 | 2,445.00 | 2,565.00 | 2,435.00 | 2,445.00 | 2,445.00 | 114,022 |
| Jan 15, 2024 | 2,600.00 | 2,620.00 | 2,480.00 | 2,500.00 | 2,500.00 | 295,961 |
| Jan 12, 2024 | 2,765.00 | 2,765.00 | 2,580.00 | 2,600.00 | 2,600.00 | 395,400 |
| Jan 11, 2024 | 2,595.00 | 2,750.00 | 2,550.00 | 2,750.00 | 2,750.00 | 473,546 |
| Jan 10, 2024 | 2,670.00 | 2,675.00 | 2,560.00 | 2,590.00 | 2,590.00 | 250,992 |
| Jan 9, 2024 | 2,535.00 | 2,750.00 | 2,535.00 | 2,670.00 | 2,670.00 | 746,722 |
| Jan 8, 2024 | 2,540.00 | 2,605.00 | 2,475.00 | 2,525.00 | 2,525.00 | 212,645 |
| Jan 5, 2024 | 2,600.00 | 2,600.00 | 2,510.00 | 2,540.00 | 2,540.00 | 222,488 |
| Jan 4, 2024 | 2,625.00 | 2,640.00 | 2,530.00 | 2,560.00 | 2,560.00 | 261,017 |
| Jan 3, 2024 | 2,540.00 | 2,685.00 | 2,520.00 | 2,640.00 | 2,640.00 | 349,524 |
| Jan 2, 2024 | 2,645.00 | 2,645.00 | 2,540.00 | 2,585.00 | 2,585.00 | 382,094 |
| Dec 28, 2023 | 2,460.00 | 2,635.00 | 2,380.00 | 2,630.00 | 2,630.00 | 735,174 |
| Dec 27, 2023 | 2,210.00 | 2,520.00 | 2,185.00 | 2,415.00 | 2,415.00 | 1,068,088 |
| Dec 26, 2023 | 2,395.00 | 2,410.00 | 2,165.00 | 2,170.00 | 2,170.00 | 577,947 |
| Dec 22, 2023 | 2,380.00 | 2,420.00 | 2,340.00 | 2,365.00 | 2,365.00 | 236,470 |
| Dec 21, 2023 | 2,390.00 | 2,480.00 | 2,360.00 | 2,385.00 | 2,385.00 | 262,570 |
| Dec 20, 2023 | 2,445.00 | 2,480.00 | 2,400.00 | 2,410.00 | 2,410.00 | 161,743 |
| Dec 19, 2023 | 2,430.00 | 2,505.00 | 2,340.00 | 2,445.00 | 2,445.00 | 450,039 |
| Dec 18, 2023 | 2,420.00 | 2,455.00 | 2,305.00 | 2,430.00 | 2,430.00 | 202,995 |
| Dec 15, 2023 | 2,480.00 | 2,480.00 | 2,310.00 | 2,410.00 | 2,410.00 | 464,822 |
| Dec 14, 2023 | 2,580.00 | 2,580.00 | 2,400.00 | 2,405.00 | 2,405.00 | 292,314 |
| Dec 13, 2023 | 2,560.00 | 2,565.00 | 2,455.00 | 2,480.00 | 2,480.00 | 207,920 |
| Dec 12, 2023 | 2,605.00 | 2,605.00 | 2,485.00 | 2,565.00 | 2,565.00 | 141,840 |
| Dec 11, 2023 | 2,525.00 | 2,620.00 | 2,525.00 | 2,565.00 | 2,565.00 | 203,316 |
| Dec 8, 2023 | 2,530.00 | 2,590.00 | 2,500.00 | 2,545.00 | 2,545.00 | 217,987 |
| Dec 7, 2023 | 2,590.00 | 2,810.00 | 2,480.00 | 2,530.00 | 2,530.00 | 1,320,193 |
| Dec 6, 2023 | 2,610.00 | 2,610.00 | 2,520.00 | 2,570.00 | 2,570.00 | 184,319 |
| Dec 5, 2023 | 2,575.00 | 2,600.00 | 2,505.00 | 2,585.00 | 2,585.00 | 167,842 |
| Dec 4, 2023 | 2,750.00 | 2,750.00 | 2,540.00 | 2,575.00 | 2,575.00 | 327,486 |
| Dec 1, 2023 | 2,645.00 | 2,750.00 | 2,570.00 | 2,705.00 | 2,705.00 | 625,725 |
| Nov 30, 2023 | 2,640.00 | 2,660.00 | 2,550.00 | 2,650.00 | 2,650.00 | 214,634 |
| Nov 29, 2023 | 2,475.00 | 2,645.00 | 2,450.00 | 2,620.00 | 2,620.00 | 490,317 |
| Nov 28, 2023 | 2,460.00 | 2,510.00 | 2,425.00 | 2,475.00 | 2,475.00 | 262,794 |
| Nov 27, 2023 | 2,700.00 | 2,700.00 | 2,435.00 | 2,460.00 | 2,460.00 | 721,012 |
| Nov 24, 2023 | 2,670.00 | 2,730.00 | 2,615.00 | 2,655.00 | 2,655.00 | 316,735 |
| Nov 23, 2023 | 2,640.00 | 2,650.00 | 2,565.00 | 2,650.00 | 2,650.00 | 180,133 |
| Nov 22, 2023 | 2,670.00 | 2,725.00 | 2,575.00 | 2,605.00 | 2,605.00 | 457,916 |
| Nov 21, 2023 | 2,755.00 | 2,755.00 | 2,640.00 | 2,720.00 | 2,720.00 | 261,840 |
| Nov 20, 2023 | 2,615.00 | 2,805.00 | 2,605.00 | 2,755.00 | 2,755.00 | 746,180 |
| Nov 17, 2023 | 2,760.00 | 2,760.00 | 2,530.00 | 2,605.00 | 2,605.00 | 734,507 |
| Nov 16, 2023 | 2,890.00 | 2,920.00 | 2,695.00 | 2,735.00 | 2,735.00 | 605,674 |
| Nov 15, 2023 | 2,810.00 | 2,910.00 | 2,765.00 | 2,880.00 | 2,880.00 | 491,593 |
| Nov 14, 2023 | 2,985.00 | 3,055.00 | 2,690.00 | 2,765.00 | 2,765.00 | 1,362,701 |
| Nov 13, 2023 | 3,055.00 | 3,160.00 | 2,960.00 | 3,000.00 | 3,000.00 | 195,496 |
| Nov 10, 2023 | 3,145.00 | 3,215.00 | 3,050.00 | 3,120.00 | 3,120.00 | 196,973 |
| Nov 9, 2023 | 3,360.00 | 3,360.00 | 3,145.00 | 3,170.00 | 3,170.00 | 177,862 |
| Nov 8, 2023 | 3,325.00 | 3,345.00 | 3,195.00 | 3,340.00 | 3,340.00 | 267,854 |
| Nov 7, 2023 | 3,470.00 | 3,470.00 | 3,240.00 | 3,285.00 | 3,285.00 | 256,338 |
| Nov 6, 2023 | 3,420.00 | 3,525.00 | 3,290.00 | 3,475.00 | 3,475.00 | 352,063 |
| Nov 3, 2023 | 3,380.00 | 3,445.00 | 3,275.00 | 3,420.00 | 3,420.00 | 212,829 |
| Nov 2, 2023 | 3,100.00 | 3,415.00 | 3,100.00 | 3,335.00 | 3,335.00 | 527,231 |
| Nov 1, 2023 | 3,190.00 | 3,200.00 | 3,060.00 | 3,060.00 | 3,060.00 | 142,447 |
| Oct 31, 2023 | 3,240.00 | 3,240.00 | 3,080.00 | 3,165.00 | 3,165.00 | 145,895 |
| Oct 30, 2023 | 3,160.00 | 3,225.00 | 3,060.00 | 3,195.00 | 3,195.00 | 168,002 |
| Oct 27, 2023 | 3,025.00 | 3,195.00 | 3,005.00 | 3,160.00 | 3,160.00 | 271,107 |
| Oct 26, 2023 | 3,055.00 | 3,155.00 | 2,985.00 | 3,020.00 | 3,020.00 | 408,276 |
| Oct 25, 2023 | 3,410.00 | 3,410.00 | 3,115.00 | 3,155.00 | 3,155.00 | 265,729 |
| Oct 24, 2023 | 3,300.00 | 3,390.00 | 3,100.00 | 3,360.00 | 3,360.00 | 425,580 |
| Oct 23, 2023 | 3,350.00 | 3,390.00 | 3,270.00 | 3,285.00 | 3,285.00 | 243,513 |
| Oct 20, 2023 | 3,445.00 | 3,535.00 | 3,290.00 | 3,315.00 | 3,315.00 | 420,142 |
| Oct 19, 2023 | 3,770.00 | 3,800.00 | 3,420.00 | 3,475.00 | 3,475.00 | 918,639 |
| Oct 18, 2023 | 4,050.00 | 4,055.00 | 3,800.00 | 3,810.00 | 3,810.00 | 375,184 |
| Oct 17, 2023 | 4,095.00 | 4,230.00 | 4,000.00 | 4,050.00 | 4,050.00 | 284,924 |
| Oct 16, 2023 | 4,180.00 | 4,180.00 | 3,970.00 | 4,035.00 | 4,035.00 | 225,996 |
| Oct 13, 2023 | 4,370.00 | 4,370.00 | 4,100.00 | 4,180.00 | 4,180.00 | 440,227 |
| Oct 12, 2023 | 4,375.00 | 4,535.00 | 4,325.00 | 4,380.00 | 4,380.00 | 386,435 |
| Oct 11, 2023 | 4,415.00 | 4,545.00 | 4,340.00 | 4,385.00 | 4,385.00 | 242,330 |
| Oct 10, 2023 | 4,600.00 | 4,615.00 | 4,340.00 | 4,390.00 | 4,390.00 | 248,169 |
| Oct 6, 2023 | 4,280.00 | 4,625.00 | 4,240.00 | 4,560.00 | 4,560.00 | 433,721 |
| Oct 5, 2023 | 4,525.00 | 4,625.00 | 4,330.00 | 4,335.00 | 4,335.00 | 660,446 |
| Oct 4, 2023 | 4,735.00 | 4,780.00 | 4,510.00 | 4,525.00 | 4,525.00 | 523,297 |
| Sep 27, 2023 | 4,340.00 | 4,895.00 | 4,340.00 | 4,830.00 | 4,830.00 | 1,380,022 |
| Sep 26, 2023 | 4,435.00 | 4,570.00 | 4,320.00 | 4,405.00 | 4,405.00 | 329,948 |
| Sep 25, 2023 | 4,345.00 | 4,670.00 | 4,345.00 | 4,405.00 | 4,405.00 | 1,177,506 |
| Sep 22, 2023 | 4,050.00 | 4,335.00 | 3,900.00 | 4,335.00 | 4,335.00 | 710,481 |
| Sep 21, 2023 | 4,170.00 | 4,190.00 | 4,035.00 | 4,050.00 | 4,050.00 | 315,080 |
| Sep 20, 2023 | 4,270.00 | 4,320.00 | 4,010.00 | 4,180.00 | 4,180.00 | 926,153 |
| Sep 19, 2023 | 4,420.00 | 4,500.00 | 4,215.00 | 4,270.00 | 4,270.00 | 843,658 |
| Sep 18, 2023 | 4,580.00 | 4,730.00 | 4,340.00 | 4,400.00 | 4,400.00 | 722,509 |
| Sep 15, 2023 | 4,565.00 | 4,790.00 | 4,500.00 | 4,660.00 | 4,660.00 | 710,943 |
| Sep 14, 2023 | 4,685.00 | 4,685.00 | 4,445.00 | 4,565.00 | 4,565.00 | 1,042,999 |
| Sep 13, 2023 | 5,270.00 | 5,530.00 | 4,610.00 | 4,635.00 | 4,635.00 | 4,277,689 |
| Sep 12, 2023 | 5,370.00 | 5,520.00 | 4,995.00 | 5,120.00 | 5,120.00 | 2,726,543 |
| Sep 11, 2023 | 5,560.00 | 5,690.00 | 5,250.00 | 5,380.00 | 5,380.00 | 3,669,337 |
| Sep 8, 2023 | 4,930.00 | 5,910.00 | 4,915.00 | 5,600.00 | 5,600.00 | 17,648,750 |
| Sep 7, 2023 | 4,935.00 | 5,360.00 | 4,760.00 | 4,815.00 | 4,815.00 | 3,098,806 |
| Sep 6, 2023 | 4,750.00 | 5,260.00 | 4,690.00 | 5,000.00 | 5,000.00 | 8,473,919 |
| Sep 5, 2023 | 4,435.00 | 4,665.00 | 4,200.00 | 4,495.00 | 4,495.00 | 1,386,898 |
| Sep 4, 2023 | 4,650.00 | 4,690.00 | 4,410.00 | 4,450.00 | 4,450.00 | 605,834 |
| Sep 1, 2023 | 4,750.00 | 4,790.00 | 4,565.00 | 4,650.00 | 4,650.00 | 922,009 |
| Aug 31, 2023 | 4,580.00 | 4,975.00 | 4,545.00 | 4,800.00 | 4,800.00 | 3,036,872 |
| Aug 30, 2023 | 4,575.00 | 4,600.00 | 4,430.00 | 4,545.00 | 4,545.00 | 674,081 |
| Aug 29, 2023 | 4,410.00 | 4,525.00 | 4,320.00 | 4,515.00 | 4,515.00 | 845,587 |
| Aug 28, 2023 | 4,690.00 | 4,700.00 | 4,335.00 | 4,380.00 | 4,380.00 | 585,996 |
| Aug 25, 2023 | 4,570.00 | 4,715.00 | 4,450.00 | 4,455.00 | 4,455.00 | 809,461 |
| Aug 24, 2023 | 4,375.00 | 4,750.00 | 4,375.00 | 4,670.00 | 4,670.00 | 1,533,707 |
| Aug 23, 2023 | 4,605.00 | 4,840.00 | 4,360.00 | 4,365.00 | 4,365.00 | 1,817,460 |
| Aug 22, 2023 | 4,430.00 | 4,820.00 | 4,405.00 | 4,655.00 | 4,655.00 | 1,354,105 |
| Aug 21, 2023 | 4,410.00 | 4,525.00 | 4,325.00 | 4,380.00 | 4,380.00 | 814,476 |
| Aug 18, 2023 | 4,510.00 | 4,675.00 | 4,300.00 | 4,370.00 | 4,370.00 | 1,341,328 |
| Aug 17, 2023 | 4,910.00 | 4,940.00 | 4,445.00 | 4,620.00 | 4,620.00 | 2,110,767 |
| Aug 16, 2023 | 5,200.00 | 5,480.00 | 4,985.00 | 5,010.00 | 5,010.00 | 2,696,080 |
| Aug 14, 2023 | 5,250.00 | 5,480.00 | 5,100.00 | 5,340.00 | 5,340.00 | 2,289,952 |
| Aug 11, 2023 | 5,480.00 | 5,590.00 | 5,010.00 | 5,260.00 | 5,260.00 | 4,347,036 |
| Aug 10, 2023 | 5,510.00 | 5,750.00 | 5,220.00 | 5,420.00 | 5,420.00 | 3,088,493 |
| Aug 9, 2023 | 4,950.00 | 5,830.00 | 4,840.00 | 5,630.00 | 5,630.00 | 8,697,462 |
| Aug 8, 2023 | 5,090.00 | 5,120.00 | 4,675.00 | 4,920.00 | 4,920.00 | 3,060,025 |
| Aug 7, 2023 | 5,190.00 | 5,780.00 | 5,140.00 | 5,170.00 | 5,170.00 | 4,121,900 |
| Aug 4, 2023 | 5,100.00 | 5,540.00 | 5,040.00 | 5,150.00 | 5,150.00 | 3,147,273 |
| Aug 3, 2023 | 5,630.00 | 5,710.00 | 4,830.00 | 5,170.00 | 5,170.00 | 4,919,771 |
| Aug 2, 2023 | 5,610.00 | 6,080.00 | 5,310.00 | 5,740.00 | 5,740.00 | 8,305,637 |
| Aug 1, 2023 | 5,320.00 | 6,250.00 | 5,240.00 | 5,700.00 | 5,700.00 | 20,516,260 |
| Jul 31, 2023 | 5,450.00 | 5,830.00 | 5,100.00 | 5,290.00 | 5,290.00 | 18,094,870 |
| Jul 28, 2023 | 4,130.00 | 5,180.00 | 3,975.00 | 5,180.00 | 5,180.00 | 20,206,000 |
| Jul 27, 2023 | 4,405.00 | 4,560.00 | 3,855.00 | 3,985.00 | 3,985.00 | 3,369,373 |
| Jul 26, 2023 | 3,960.00 | 4,595.00 | 3,670.00 | 4,595.00 | 4,595.00 | 7,731,046 |
| Jul 25, 2023 | 4,300.00 | 4,660.00 | 3,980.00 | 4,085.00 | 4,085.00 | 19,174,500 |
| Jul 24, 2023 | 3,930.00 | 4,130.00 | 3,805.00 | 3,935.00 | 3,935.00 | 7,143,674 |
| Jul 21, 2023 | 3,230.00 | 4,135.00 | 3,190.00 | 3,895.00 | 3,895.00 | 23,281,990 |
| Jul 20, 2023 | 3,150.00 | 3,300.00 | 3,110.00 | 3,190.00 | 3,190.00 | 441,086 |
| Jul 19, 2023 | 2,995.00 | 3,250.00 | 2,890.00 | 3,200.00 | 3,200.00 | 1,254,462 |
| Jul 18, 2023 | 3,080.00 | 3,120.00 | 2,895.00 | 2,970.00 | 2,970.00 | 568,812 |
| Jul 17, 2023 | 3,300.00 | 3,300.00 | 3,045.00 | 3,050.00 | 3,050.00 | 528,412 |
| Jul 14, 2023 | 3,455.00 | 3,455.00 | 3,245.00 | 3,295.00 | 3,295.00 | 703,744 |
| Jul 13, 2023 | 3,400.00 | 3,590.00 | 3,330.00 | 3,435.00 | 3,435.00 | 1,352,807 |
| Jul 12, 2023 | 3,260.00 | 3,410.00 | 3,205.00 | 3,360.00 | 3,360.00 | 631,981 |
| Jul 10, 2023 | 3,280.00 | 3,480.00 | 3,110.00 | 3,160.00 | 3,160.00 | 1,144,864 |
| Jul 7, 2023 | 3,810.00 | 4,110.00 | 3,300.00 | 3,335.00 | 3,335.00 | 6,276,703 |
| Jul 6, 2023 | 3,520.00 | 3,690.00 | 3,460.00 | 3,665.00 | 3,665.00 | 2,060,214 |
| Jul 5, 2023 | 3,550.00 | 3,720.00 | 3,420.00 | 3,520.00 | 3,520.00 | 2,424,451 |
| Jul 4, 2023 | 3,285.00 | 3,845.00 | 3,275.00 | 3,585.00 | 3,585.00 | 8,488,570 |
| Jul 3, 2023 | 3,215.00 | 3,300.00 | 3,155.00 | 3,255.00 | 3,255.00 | 637,387 |
| Jun 30, 2023 | 3,375.00 | 3,375.00 | 3,130.00 | 3,245.00 | 3,245.00 | 1,146,920 |
| Jun 29, 2023 | 3,470.00 | 3,480.00 | 3,245.00 | 3,345.00 | 3,345.00 | 2,032,621 |
| Jun 28, 2023 | 3,270.00 | 3,730.00 | 3,250.00 | 3,610.00 | 3,610.00 | 9,676,328 |
| Jun 27, 2023 | 3,425.00 | 3,525.00 | 3,140.00 | 3,225.00 | 3,225.00 | 2,287,101 |
| Jun 26, 2023 | 3,370.00 | 3,650.00 | 3,215.00 | 3,460.00 | 3,460.00 | 4,400,099 |
| Jun 23, 2023 | 3,155.00 | 3,780.00 | 3,140.00 | 3,485.00 | 3,485.00 | 19,910,880 |
| Jun 22, 2023 | 2,800.00 | 3,125.00 | 2,780.00 | 3,075.00 | 3,075.00 | 5,412,658 |
| Jun 21, 2023 | 2,705.00 | 2,975.00 | 2,650.00 | 2,830.00 | 2,830.00 | 2,448,124 |
| Jun 20, 2023 | 2,715.00 | 2,795.00 | 2,685.00 | 2,710.00 | 2,710.00 | 368,311 |
| Jun 19, 2023 | 2,765.00 | 2,765.00 | 2,640.00 | 2,755.00 | 2,755.00 | 435,196 |
| Jun 16, 2023 | 2,820.00 | 2,855.00 | 2,720.00 | 2,760.00 | 2,760.00 | 778,295 |
| Jun 15, 2023 | 2,755.00 | 3,120.00 | 2,715.00 | 2,850.00 | 2,850.00 | 5,927,539 |
| Jun 14, 2023 | 2,835.00 | 2,855.00 | 2,705.00 | 2,755.00 | 2,755.00 | 759,289 |
| Jun 13, 2023 | 2,840.00 | 2,910.00 | 2,765.00 | 2,885.00 | 2,885.00 | 1,021,487 |
| Jun 12, 2023 | 2,945.00 | 3,055.00 | 2,840.00 | 2,850.00 | 2,850.00 | 1,888,281 |
| Jun 9, 2023 | 2,555.00 | 3,155.00 | 2,530.00 | 2,945.00 | 2,945.00 | 15,808,640 |
| Jun 8, 2023 | 2,400.00 | 2,590.00 | 2,395.00 | 2,530.00 | 2,530.00 | 654,725 |
| Jun 7, 2023 | 2,470.00 | 2,490.00 | 2,400.00 | 2,400.00 | 2,400.00 | 140,462 |
| Jun 5, 2023 | 2,505.00 | 2,520.00 | 2,430.00 | 2,495.00 | 2,495.00 | 83,260 |
| Jun 2, 2023 | 2,525.00 | 2,540.00 | 2,470.00 | 2,495.00 | 2,495.00 | 90,723 |
| Jun 1, 2023 | 2,500.00 | 2,540.00 | 2,475.00 | 2,520.00 | 2,520.00 | 139,133 |
| May 31, 2023 | 2,420.00 | 2,545.00 | 2,400.00 | 2,500.00 | 2,500.00 | 196,928 |
| May 30, 2023 | 2,420.00 | 2,455.00 | 2,370.00 | 2,425.00 | 2,425.00 | 113,875 |
| May 26, 2023 | 2,425.00 | 2,450.00 | 2,385.00 | 2,420.00 | 2,420.00 | 56,444 |
| May 25, 2023 | 2,490.00 | 2,550.00 | 2,400.00 | 2,425.00 | 2,425.00 | 300,821 |
| May 24, 2023 | 2,490.00 | 2,600.00 | 2,450.00 | 2,490.00 | 2,490.00 | 278,731 |
| May 23, 2023 | 2,460.00 | 2,515.00 | 2,440.00 | 2,500.00 | 2,500.00 | 240,530 |
| May 22, 2023 | 2,310.00 | 2,520.00 | 2,310.00 | 2,495.00 | 2,495.00 | 522,002 |
| May 19, 2023 | 2,345.00 | 2,415.00 | 2,290.00 | 2,350.00 | 2,350.00 | 166,913 |
| May 18, 2023 | 2,310.00 | 2,380.00 | 2,295.00 | 2,370.00 | 2,370.00 | 133,466 |
| May 17, 2023 | 2,275.00 | 2,330.00 | 2,235.00 | 2,305.00 | 2,305.00 | 59,307 |
| May 16, 2023 | 2,300.00 | 2,395.00 | 2,235.00 | 2,240.00 | 2,240.00 | 99,296 |
| May 15, 2023 | 2,290.00 | 2,330.00 | 2,250.00 | 2,310.00 | 2,310.00 | 97,824 |
| May 12, 2023 | 2,315.00 | 2,400.00 | 2,280.00 | 2,290.00 | 2,290.00 | 120,771 |
| May 11, 2023 | 2,385.00 | 2,425.00 | 2,310.00 | 2,320.00 | 2,320.00 | 180,603 |
| May 10, 2023 | 2,205.00 | 2,400.00 | 2,160.00 | 2,400.00 | 2,400.00 | 382,938 |
| May 9, 2023 | 2,155.00 | 2,200.00 | 2,135.00 | 2,200.00 | 2,200.00 | 142,895 |
| May 8, 2023 | 2,200.00 | 2,260.00 | 2,180.00 | 2,180.00 | 2,180.00 | 80,152 |
| May 4, 2023 | 2,185.00 | 2,220.00 | 2,065.00 | 2,200.00 | 2,200.00 | 194,213 |
| May 3, 2023 | 2,215.00 | 2,260.00 | 2,185.00 | 2,190.00 | 2,190.00 | 107,957 |
| May 2, 2023 | 2,240.00 | 2,270.00 | 2,215.00 | 2,230.00 | 2,230.00 | 86,799 |
| Apr 28, 2023 | 2,250.00 | 2,290.00 | 2,210.00 | 2,240.00 | 2,240.00 | 119,156 |
| Apr 27, 2023 | 2,255.00 | 2,320.00 | 2,210.00 | 2,225.00 | 2,225.00 | 117,147 |
| Apr 26, 2023 | 2,295.00 | 2,365.00 | 2,245.00 | 2,280.00 | 2,280.00 | 177,371 |
| Apr 25, 2023 | 2,285.00 | 2,315.00 | 2,210.00 | 2,295.00 | 2,295.00 | 145,683 |
| Apr 24, 2023 | 2,355.00 | 2,415.00 | 2,245.00 | 2,285.00 | 2,285.00 | 137,585 |