KOSDAQ - Delayed Quote KRW
meerecompany Incorporated (049950.KQ)
15,600.00
-200.00
(-1.27%)
As of 2:22:18 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 15,910.00 | 15,910.00 | 15,430.00 | 15,600.00 | 15,600.00 | 26,568 |
| Jun 13, 2025 | 16,710.00 | 16,710.00 | 15,800.00 | 15,800.00 | 15,800.00 | 98,047 |
| Jun 12, 2025 | 16,840.00 | 16,840.00 | 16,400.00 | 16,550.00 | 16,550.00 | 90,069 |
| Jun 11, 2025 | 17,190.00 | 17,470.00 | 16,690.00 | 16,690.00 | 16,690.00 | 137,135 |
| Jun 10, 2025 | 17,410.00 | 17,750.00 | 17,150.00 | 17,190.00 | 17,190.00 | 43,785 |
| Jun 9, 2025 | 17,650.00 | 17,950.00 | 17,470.00 | 17,470.00 | 17,470.00 | 48,670 |
| Jun 5, 2025 | 17,420.00 | 17,720.00 | 17,250.00 | 17,600.00 | 17,600.00 | 16,453 |
| Jun 4, 2025 | 16,920.00 | 17,410.00 | 16,920.00 | 17,410.00 | 17,410.00 | 23,534 |
| Jun 2, 2025 | 16,920.00 | 17,050.00 | 16,720.00 | 16,970.00 | 16,970.00 | 15,534 |
| May 30, 2025 | 17,480.00 | 17,480.00 | 16,890.00 | 16,920.00 | 16,920.00 | 28,531 |
| May 29, 2025 | 17,350.00 | 17,530.00 | 17,320.00 | 17,400.00 | 17,400.00 | 13,120 |
| May 28, 2025 | 17,300.00 | 17,490.00 | 17,170.00 | 17,290.00 | 17,290.00 | 22,554 |
| May 27, 2025 | 17,540.00 | 17,540.00 | 17,100.00 | 17,130.00 | 17,130.00 | 16,650 |
| May 26, 2025 | 17,180.00 | 17,500.00 | 17,180.00 | 17,300.00 | 17,300.00 | 18,280 |
| May 23, 2025 | 17,410.00 | 17,780.00 | 17,180.00 | 17,180.00 | 17,180.00 | 20,112 |
| May 22, 2025 | 17,980.00 | 18,000.00 | 17,350.00 | 17,360.00 | 17,360.00 | 36,002 |
| May 21, 2025 | 17,990.00 | 18,100.00 | 17,700.00 | 17,810.00 | 17,810.00 | 17,083 |
| May 20, 2025 | 17,960.00 | 18,340.00 | 17,800.00 | 17,820.00 | 17,820.00 | 19,350 |
| May 19, 2025 | 18,020.00 | 18,290.00 | 17,830.00 | 17,910.00 | 17,910.00 | 17,066 |
| May 16, 2025 | 18,710.00 | 18,880.00 | 18,280.00 | 18,310.00 | 18,310.00 | 29,388 |
| May 15, 2025 | 19,250.00 | 19,270.00 | 18,620.00 | 18,640.00 | 18,640.00 | 29,215 |
| May 14, 2025 | 19,600.00 | 19,750.00 | 18,850.00 | 19,100.00 | 19,100.00 | 48,585 |
| May 13, 2025 | 18,780.00 | 22,600.00 | 18,780.00 | 19,450.00 | 19,450.00 | 375,289 |
| May 12, 2025 | 18,480.00 | 18,750.00 | 18,420.00 | 18,720.00 | 18,720.00 | 12,457 |
| May 9, 2025 | 18,790.00 | 19,000.00 | 18,310.00 | 18,470.00 | 18,470.00 | 13,002 |
| May 8, 2025 | 17,860.00 | 18,790.00 | 17,860.00 | 18,790.00 | 18,790.00 | 30,917 |
| May 7, 2025 | 17,750.00 | 17,990.00 | 17,520.00 | 17,930.00 | 17,930.00 | 7,507 |
| May 2, 2025 | 18,450.00 | 18,450.00 | 17,740.00 | 17,760.00 | 17,760.00 | 16,427 |
| Apr 30, 2025 | 18,350.00 | 18,650.00 | 17,920.00 | 18,000.00 | 18,000.00 | 18,179 |
| Apr 29, 2025 | 18,300.00 | 18,950.00 | 18,300.00 | 18,480.00 | 18,480.00 | 40,346 |
| Apr 28, 2025 | 18,450.00 | 18,620.00 | 17,890.00 | 18,050.00 | 18,050.00 | 26,923 |
| Apr 25, 2025 | 18,290.00 | 18,600.00 | 18,290.00 | 18,450.00 | 18,450.00 | 10,890 |
| Apr 24, 2025 | 18,350.00 | 18,900.00 | 18,060.00 | 18,250.00 | 18,250.00 | 17,450 |
| Apr 23, 2025 | 18,000.00 | 18,320.00 | 18,000.00 | 18,250.00 | 18,250.00 | 16,770 |
| Apr 22, 2025 | 17,490.00 | 18,130.00 | 17,490.00 | 17,860.00 | 17,860.00 | 9,595 |
| Apr 21, 2025 | 18,250.00 | 18,250.00 | 17,820.00 | 17,980.00 | 17,980.00 | 7,566 |
| Apr 18, 2025 | 17,810.00 | 18,500.00 | 17,400.00 | 18,060.00 | 18,060.00 | 6,210 |
| Apr 17, 2025 | 17,740.00 | 18,180.00 | 17,660.00 | 17,740.00 | 17,740.00 | 10,236 |
| Apr 16, 2025 | 18,100.00 | 18,340.00 | 17,700.00 | 17,740.00 | 17,740.00 | 13,198 |
| Apr 15, 2025 | 17,980.00 | 18,300.00 | 17,900.00 | 18,210.00 | 18,210.00 | 13,502 |
| Apr 14, 2025 | 18,270.00 | 18,300.00 | 17,830.00 | 18,090.00 | 18,090.00 | 25,832 |
| Apr 11, 2025 | 17,090.00 | 17,740.00 | 16,630.00 | 17,740.00 | 17,740.00 | 12,859 |
| Apr 10, 2025 | 16,200.00 | 17,600.00 | 16,200.00 | 17,100.00 | 17,100.00 | 21,192 |
| Apr 9, 2025 | 16,000.00 | 16,220.00 | 15,710.00 | 15,800.00 | 15,800.00 | 17,254 |
| Apr 8, 2025 | 16,030.00 | 16,610.00 | 16,000.00 | 16,040.00 | 16,040.00 | 28,632 |
| Apr 7, 2025 | 17,800.00 | 17,800.00 | 15,680.00 | 15,810.00 | 15,810.00 | 84,772 |
| Apr 4, 2025 | 17,300.00 | 18,030.00 | 17,000.00 | 18,020.00 | 18,020.00 | 34,239 |
| Apr 3, 2025 | 17,440.00 | 18,120.00 | 17,150.00 | 17,900.00 | 17,900.00 | 18,958 |
| Apr 2, 2025 | 17,840.00 | 18,200.00 | 17,500.00 | 17,600.00 | 17,600.00 | 26,329 |
| Apr 1, 2025 | 17,840.00 | 18,330.00 | 17,820.00 | 17,830.00 | 17,830.00 | 20,210 |
| Mar 31, 2025 | 18,790.00 | 18,790.00 | 17,550.00 | 17,830.00 | 17,830.00 | 48,001 |
| Mar 28, 2025 | 20,400.00 | 20,400.00 | 18,600.00 | 18,790.00 | 18,790.00 | 60,891 |
| Mar 27, 2025 | 20,750.00 | 20,750.00 | 19,870.00 | 19,870.00 | 19,870.00 | 28,029 |
| Mar 26, 2025 | 20,500.00 | 20,900.00 | 20,400.00 | 20,550.00 | 20,550.00 | 10,731 |
| Mar 25, 2025 | 20,500.00 | 21,050.00 | 20,400.00 | 20,550.00 | 20,550.00 | 18,633 |
| Mar 24, 2025 | 21,500.00 | 21,500.00 | 20,500.00 | 20,600.00 | 20,600.00 | 17,017 |
| Mar 21, 2025 | 21,500.00 | 21,750.00 | 21,075.00 | 21,100.00 | 21,100.00 | 19,505 |
| Mar 20, 2025 | 22,200.00 | 22,700.00 | 21,700.00 | 21,750.00 | 21,750.00 | 18,138 |
| Mar 19, 2025 | 22,100.00 | 22,550.00 | 22,050.00 | 22,200.00 | 22,200.00 | 22,822 |
| Mar 18, 2025 | 22,550.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | 14,535 |
| Mar 17, 2025 | 22,350.00 | 23,450.00 | 22,050.00 | 22,650.00 | 22,650.00 | 31,956 |
| Mar 14, 2025 | 21,200.00 | 22,650.00 | 21,200.00 | 22,350.00 | 22,350.00 | 34,113 |
| Mar 13, 2025 | 21,950.00 | 22,350.00 | 21,400.00 | 21,400.00 | 21,400.00 | 34,479 |
| Mar 12, 2025 | 22,100.00 | 22,650.00 | 21,900.00 | 21,950.00 | 21,950.00 | 18,997 |
| Mar 11, 2025 | 22,000.00 | 22,450.00 | 21,550.00 | 22,250.00 | 22,250.00 | 25,381 |
| Mar 10, 2025 | 22,650.00 | 23,050.00 | 22,550.00 | 22,550.00 | 22,550.00 | 11,805 |
| Mar 7, 2025 | 22,650.00 | 24,000.00 | 22,550.00 | 22,750.00 | 22,750.00 | 27,771 |
| Mar 6, 2025 | 23,100.00 | 24,100.00 | 22,550.00 | 23,000.00 | 23,000.00 | 54,934 |
| Mar 5, 2025 | 21,200.00 | 23,550.00 | 21,200.00 | 23,350.00 | 23,350.00 | 50,780 |
| Mar 4, 2025 | 22,050.00 | 22,100.00 | 20,300.00 | 21,450.00 | 21,450.00 | 31,712 |
| Feb 28, 2025 | 22,600.00 | 23,300.00 | 22,050.00 | 22,100.00 | 22,100.00 | 49,849 |
| Feb 27, 2025 | 23,250.00 | 25,000.00 | 23,250.00 | 23,400.00 | 23,400.00 | 61,229 |
| Feb 26, 2025 | 23,200.00 | 23,800.00 | 22,550.00 | 23,200.00 | 23,200.00 | 37,440 |
| Feb 25, 2025 | 23,050.00 | 23,350.00 | 22,400.00 | 23,000.00 | 23,000.00 | 25,880 |
| Feb 24, 2025 | 23,200.00 | 23,650.00 | 22,950.00 | 23,300.00 | 23,300.00 | 37,440 |
| Feb 21, 2025 | 23,700.00 | 24,100.00 | 23,450.00 | 23,650.00 | 23,650.00 | 18,772 |
| Feb 20, 2025 | 24,050.00 | 24,850.00 | 23,550.00 | 23,800.00 | 23,800.00 | 46,153 |
| Feb 19, 2025 | 24,800.00 | 24,900.00 | 23,950.00 | 24,200.00 | 24,200.00 | 57,282 |
| Feb 18, 2025 | 23,350.00 | 24,850.00 | 23,150.00 | 24,750.00 | 24,750.00 | 92,570 |
| Feb 17, 2025 | 23,700.00 | 24,200.00 | 23,000.00 | 23,350.00 | 23,350.00 | 43,129 |
| Feb 14, 2025 | 23,000.00 | 24,050.00 | 22,750.00 | 23,300.00 | 23,300.00 | 61,736 |
| Feb 13, 2025 | 22,800.00 | 24,000.00 | 22,800.00 | 23,300.00 | 23,300.00 | 48,220 |
| Feb 12, 2025 | 23,100.00 | 23,300.00 | 21,950.00 | 22,800.00 | 22,800.00 | 63,423 |
| Feb 11, 2025 | 23,700.00 | 23,700.00 | 22,950.00 | 23,100.00 | 23,100.00 | 41,723 |
| Feb 10, 2025 | 23,300.00 | 24,400.00 | 23,050.00 | 23,850.00 | 23,850.00 | 61,706 |
| Feb 7, 2025 | 24,950.00 | 24,950.00 | 23,350.00 | 23,500.00 | 23,500.00 | 77,099 |
| Feb 6, 2025 | 24,750.00 | 25,000.00 | 23,100.00 | 24,200.00 | 24,200.00 | 75,293 |
| Feb 5, 2025 | 23,300.00 | 25,700.00 | 23,300.00 | 24,300.00 | 24,300.00 | 162,388 |
| Feb 4, 2025 | 22,550.00 | 24,000.00 | 22,300.00 | 23,400.00 | 23,400.00 | 67,848 |
| Feb 3, 2025 | 25,200.00 | 25,200.00 | 22,050.00 | 22,550.00 | 22,550.00 | 99,226 |
| Jan 31, 2025 | 24,400.00 | 25,350.00 | 24,050.00 | 24,700.00 | 24,700.00 | 68,232 |
| Jan 24, 2025 | 23,750.00 | 26,100.00 | 23,450.00 | 25,000.00 | 25,000.00 | 136,843 |
| Jan 23, 2025 | 24,500.00 | 25,300.00 | 23,650.00 | 23,750.00 | 23,750.00 | 70,280 |
| Jan 22, 2025 | 24,500.00 | 24,850.00 | 23,700.00 | 24,500.00 | 24,500.00 | 89,192 |
| Jan 21, 2025 | 23,000.00 | 24,600.00 | 22,650.00 | 24,150.00 | 24,150.00 | 146,358 |
| Jan 20, 2025 | 22,650.00 | 24,400.00 | 22,000.00 | 23,500.00 | 23,500.00 | 216,606 |
| Jan 17, 2025 | 21,250.00 | 23,050.00 | 21,250.00 | 22,550.00 | 22,550.00 | 81,674 |
| Jan 16, 2025 | 21,800.00 | 22,000.00 | 21,100.00 | 21,400.00 | 21,400.00 | 25,010 |
| Jan 15, 2025 | 21,100.00 | 22,200.00 | 21,000.00 | 21,500.00 | 21,500.00 | 52,958 |
| Jan 14, 2025 | 20,050.00 | 21,400.00 | 20,050.00 | 21,100.00 | 21,100.00 | 24,472 |
| Jan 13, 2025 | 20,650.00 | 20,650.00 | 19,830.00 | 20,200.00 | 20,200.00 | 25,346 |
| Jan 10, 2025 | 21,700.00 | 22,100.00 | 20,500.00 | 20,700.00 | 20,700.00 | 51,666 |
| Jan 9, 2025 | 21,350.00 | 22,250.00 | 20,700.00 | 21,800.00 | 21,800.00 | 68,873 |
| Jan 8, 2025 | 20,500.00 | 22,000.00 | 20,500.00 | 21,350.00 | 21,350.00 | 24,323 |
| Jan 7, 2025 | 21,650.00 | 21,700.00 | 20,900.00 | 21,000.00 | 21,000.00 | 39,222 |
| Jan 6, 2025 | 20,800.00 | 21,550.00 | 20,550.00 | 21,350.00 | 21,350.00 | 84,196 |
| Jan 3, 2025 | 19,890.00 | 20,650.00 | 19,240.00 | 20,250.00 | 20,250.00 | 69,136 |
| Jan 2, 2025 | 19,800.00 | 21,050.00 | 19,700.00 | 19,890.00 | 19,890.00 | 105,146 |
| Dec 30, 2024 | 19,110.00 | 19,790.00 | 19,110.00 | 19,660.00 | 19,660.00 | 49,095 |
| Dec 27, 2024 | 19,670.00 | 19,670.00 | 18,780.00 | 19,100.00 | 19,100.00 | 57,763 |
| Dec 26, 2024 | 18,500.00 | 19,800.00 | 18,500.00 | 19,720.00 | 19,720.00 | 167,167 |
| Dec 24, 2024 | 18,950.00 | 19,210.00 | 18,210.00 | 18,280.00 | 18,280.00 | 39,689 |
| Dec 23, 2024 | 17,700.00 | 18,870.00 | 17,500.00 | 18,740.00 | 18,740.00 | 51,568 |
| Dec 20, 2024 | 17,860.00 | 18,240.00 | 17,350.00 | 17,700.00 | 17,700.00 | 49,610 |
| Dec 19, 2024 | 16,710.00 | 18,470.00 | 16,710.00 | 18,090.00 | 18,090.00 | 105,650 |
| Dec 18, 2024 | 17,170.00 | 17,400.00 | 16,800.00 | 17,220.00 | 17,220.00 | 17,040 |
| Dec 17, 2024 | 16,770.00 | 17,180.00 | 16,400.00 | 17,120.00 | 17,120.00 | 36,953 |
| Dec 16, 2024 | 15,700.00 | 16,750.00 | 15,700.00 | 16,210.00 | 16,210.00 | 38,193 |
| Dec 13, 2024 | 15,210.00 | 15,760.00 | 15,100.00 | 15,700.00 | 15,700.00 | 22,259 |
| Dec 12, 2024 | 15,130.00 | 15,450.00 | 14,820.00 | 15,210.00 | 15,210.00 | 12,373 |
| Dec 11, 2024 | 14,020.00 | 15,190.00 | 14,020.00 | 15,130.00 | 15,130.00 | 31,808 |
| Dec 10, 2024 | 13,420.00 | 14,350.00 | 13,420.00 | 14,020.00 | 14,020.00 | 30,688 |
| Dec 9, 2024 | 14,010.00 | 14,590.00 | 13,390.00 | 13,460.00 | 13,460.00 | 63,365 |
| Dec 6, 2024 | 14,990.00 | 15,250.00 | 14,200.00 | 14,600.00 | 14,600.00 | 40,773 |
| Dec 5, 2024 | 15,220.00 | 15,670.00 | 15,000.00 | 15,070.00 | 15,070.00 | 23,881 |
| Dec 4, 2024 | 15,620.00 | 15,680.00 | 15,000.00 | 15,220.00 | 15,220.00 | 35,944 |
| Dec 3, 2024 | 15,500.00 | 16,010.00 | 15,500.00 | 15,690.00 | 15,690.00 | 14,648 |
| Dec 2, 2024 | 16,260.00 | 16,680.00 | 15,590.00 | 15,600.00 | 15,600.00 | 28,776 |
| Nov 29, 2024 | 16,910.00 | 17,050.00 | 16,190.00 | 16,300.00 | 16,300.00 | 22,760 |
| Nov 28, 2024 | 16,950.00 | 17,170.00 | 16,670.00 | 16,910.00 | 16,910.00 | 20,183 |
| Nov 27, 2024 | 16,760.00 | 16,980.00 | 16,500.00 | 16,640.00 | 16,640.00 | 21,983 |
| Nov 26, 2024 | 16,950.00 | 17,110.00 | 16,680.00 | 16,920.00 | 16,920.00 | 19,295 |
| Nov 25, 2024 | 16,400.00 | 16,950.00 | 16,320.00 | 16,850.00 | 16,850.00 | 19,754 |
| Nov 22, 2024 | 16,220.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 23,434 |
| Nov 21, 2024 | 16,330.00 | 16,760.00 | 16,100.00 | 16,210.00 | 16,210.00 | 25,641 |
| Nov 20, 2024 | 16,730.00 | 16,730.00 | 16,300.00 | 16,490.00 | 16,490.00 | 10,390 |
| Nov 19, 2024 | 15,900.00 | 16,780.00 | 15,850.00 | 16,700.00 | 16,700.00 | 32,717 |
| Nov 18, 2024 | 15,730.00 | 16,350.00 | 15,700.00 | 15,940.00 | 15,940.00 | 31,795 |
| Nov 15, 2024 | 15,730.00 | 16,050.00 | 15,100.00 | 15,930.00 | 15,930.00 | 27,233 |
| Nov 14, 2024 | 16,210.00 | 16,390.00 | 15,700.00 | 15,800.00 | 15,800.00 | 26,742 |
| Nov 13, 2024 | 16,430.00 | 16,990.00 | 16,200.00 | 16,200.00 | 16,200.00 | 64,141 |
| Nov 12, 2024 | 17,590.00 | 18,500.00 | 16,750.00 | 16,750.00 | 16,750.00 | 44,172 |
| Nov 11, 2024 | 18,700.00 | 18,700.00 | 17,510.00 | 17,600.00 | 17,600.00 | 33,848 |
| Nov 8, 2024 | 18,380.00 | 18,940.00 | 18,260.00 | 18,310.00 | 18,310.00 | 11,343 |
| Nov 7, 2024 | 18,770.00 | 18,770.00 | 18,300.00 | 18,370.00 | 18,370.00 | 22,608 |
| Nov 6, 2024 | 19,380.00 | 19,440.00 | 18,500.00 | 18,770.00 | 18,770.00 | 25,930 |
| Nov 5, 2024 | 18,360.00 | 19,570.00 | 18,210.00 | 19,380.00 | 19,380.00 | 37,554 |
| Nov 4, 2024 | 17,960.00 | 18,570.00 | 17,960.00 | 18,500.00 | 18,500.00 | 23,508 |
| Nov 1, 2024 | 18,350.00 | 18,550.00 | 17,800.00 | 18,020.00 | 18,020.00 | 13,684 |
| Oct 31, 2024 | 17,970.00 | 18,760.00 | 17,700.00 | 18,350.00 | 18,350.00 | 19,530 |
| Oct 30, 2024 | 18,440.00 | 18,910.00 | 18,140.00 | 18,150.00 | 18,150.00 | 18,471 |
| Oct 29, 2024 | 18,430.00 | 18,600.00 | 18,000.00 | 18,470.00 | 18,470.00 | 13,864 |
| Oct 28, 2024 | 17,740.00 | 18,440.00 | 17,740.00 | 18,430.00 | 18,430.00 | 22,929 |
| Oct 25, 2024 | 18,510.00 | 18,680.00 | 17,960.00 | 17,960.00 | 17,960.00 | 16,929 |
| Oct 24, 2024 | 18,620.00 | 18,930.00 | 18,450.00 | 18,510.00 | 18,510.00 | 13,286 |
| Oct 23, 2024 | 18,750.00 | 19,050.00 | 18,330.00 | 18,930.00 | 18,930.00 | 14,535 |
| Oct 22, 2024 | 18,850.00 | 19,000.00 | 18,260.00 | 18,420.00 | 18,420.00 | 19,549 |
| Oct 21, 2024 | 18,900.00 | 19,000.00 | 18,700.00 | 18,850.00 | 18,850.00 | 29,454 |
| Oct 18, 2024 | 19,810.00 | 20,050.00 | 18,660.00 | 18,850.00 | 18,850.00 | 47,602 |
| Oct 17, 2024 | 19,760.00 | 20,100.00 | 19,750.00 | 19,800.00 | 19,800.00 | 16,117 |
| Oct 16, 2024 | 19,870.00 | 20,450.00 | 19,590.00 | 19,840.00 | 19,840.00 | 24,722 |
| Oct 15, 2024 | 20,700.00 | 20,750.00 | 19,820.00 | 19,860.00 | 19,860.00 | 41,078 |
| Oct 14, 2024 | 20,250.00 | 20,800.00 | 19,990.00 | 20,700.00 | 20,700.00 | 22,860 |
| Oct 11, 2024 | 20,650.00 | 21,000.00 | 20,100.00 | 20,450.00 | 20,450.00 | 21,780 |
| Oct 10, 2024 | 21,350.00 | 21,600.00 | 20,550.00 | 20,650.00 | 20,650.00 | 34,365 |
| Oct 8, 2024 | 21,500.00 | 21,800.00 | 21,150.00 | 21,450.00 | 21,450.00 | 20,754 |
| Oct 7, 2024 | 19,710.00 | 22,150.00 | 19,710.00 | 21,650.00 | 21,650.00 | 83,882 |
| Oct 4, 2024 | 20,150.00 | 20,550.00 | 19,800.00 | 19,900.00 | 19,900.00 | 37,873 |
| Oct 2, 2024 | 20,650.00 | 20,900.00 | 20,150.00 | 20,400.00 | 20,400.00 | 13,600 |
| Sep 30, 2024 | 20,700.00 | 22,350.00 | 20,600.00 | 20,850.00 | 20,850.00 | 66,313 |
| Sep 27, 2024 | 20,100.00 | 21,150.00 | 19,990.00 | 20,800.00 | 20,800.00 | 54,397 |
| Sep 26, 2024 | 20,000.00 | 20,350.00 | 19,810.00 | 20,250.00 | 20,250.00 | 28,888 |
| Sep 25, 2024 | 19,400.00 | 22,800.00 | 19,370.00 | 20,050.00 | 20,050.00 | 377,502 |
| Sep 24, 2024 | 18,580.00 | 19,410.00 | 18,220.00 | 19,400.00 | 19,400.00 | 39,764 |
| Sep 23, 2024 | 18,080.00 | 18,740.00 | 18,010.00 | 18,600.00 | 18,600.00 | 15,126 |
| Sep 20, 2024 | 18,200.00 | 18,480.00 | 18,070.00 | 18,080.00 | 18,080.00 | 14,125 |
| Sep 19, 2024 | 18,220.00 | 18,450.00 | 17,820.00 | 18,200.00 | 18,200.00 | 16,710 |
| Sep 13, 2024 | 18,230.00 | 18,360.00 | 17,950.00 | 18,200.00 | 18,200.00 | 7,349 |
| Sep 12, 2024 | 17,720.00 | 18,500.00 | 17,720.00 | 18,220.00 | 18,220.00 | 10,924 |
| Sep 11, 2024 | 17,600.00 | 17,910.00 | 17,510.00 | 17,590.00 | 17,590.00 | 9,392 |
| Sep 10, 2024 | 17,760.00 | 18,090.00 | 17,670.00 | 17,680.00 | 17,680.00 | 6,328 |
| Sep 9, 2024 | 16,900.00 | 17,990.00 | 16,660.00 | 17,930.00 | 17,930.00 | 25,455 |
| Sep 6, 2024 | 17,760.00 | 17,900.00 | 17,000.00 | 17,130.00 | 17,130.00 | 48,345 |
| Sep 5, 2024 | 18,120.00 | 18,450.00 | 17,770.00 | 17,900.00 | 17,900.00 | 20,534 |
| Sep 4, 2024 | 18,490.00 | 18,710.00 | 18,000.00 | 18,120.00 | 18,120.00 | 41,904 |
| Sep 3, 2024 | 19,420.00 | 19,890.00 | 19,110.00 | 19,110.00 | 19,110.00 | 25,302 |
| Sep 2, 2024 | 19,380.00 | 20,450.00 | 19,180.00 | 19,390.00 | 19,390.00 | 40,547 |
| Aug 30, 2024 | 19,180.00 | 19,680.00 | 19,180.00 | 19,370.00 | 19,370.00 | 15,897 |
| Aug 29, 2024 | 19,330.00 | 20,450.00 | 19,010.00 | 19,410.00 | 19,410.00 | 39,131 |
| Aug 28, 2024 | 19,300.00 | 19,690.00 | 19,240.00 | 19,350.00 | 19,350.00 | 11,471 |
| Aug 27, 2024 | 19,610.00 | 19,780.00 | 19,220.00 | 19,520.00 | 19,520.00 | 11,180 |
| Aug 26, 2024 | 19,880.00 | 20,200.00 | 19,600.00 | 19,610.00 | 19,610.00 | 37,468 |
| Aug 23, 2024 | 20,100.00 | 20,350.00 | 19,850.00 | 20,000.00 | 20,000.00 | 24,570 |
| Aug 22, 2024 | 20,950.00 | 21,100.00 | 20,150.00 | 20,350.00 | 20,350.00 | 29,312 |
| Aug 21, 2024 | 20,750.00 | 20,950.00 | 20,250.00 | 20,900.00 | 20,900.00 | 33,800 |
| Aug 20, 2024 | 19,850.00 | 21,750.00 | 19,850.00 | 21,100.00 | 21,100.00 | 113,267 |
| Aug 19, 2024 | 20,250.00 | 20,950.00 | 19,810.00 | 19,810.00 | 19,810.00 | 60,536 |
| Aug 16, 2024 | 20,100.00 | 20,350.00 | 19,760.00 | 19,920.00 | 19,920.00 | 35,145 |
| Aug 14, 2024 | 19,810.00 | 20,350.00 | 19,810.00 | 19,890.00 | 19,890.00 | 45,566 |
| Aug 13, 2024 | 19,120.00 | 21,900.00 | 18,700.00 | 19,750.00 | 19,750.00 | 315,172 |
| Aug 12, 2024 | 18,640.00 | 19,130.00 | 18,520.00 | 19,120.00 | 19,120.00 | 18,497 |
| Aug 9, 2024 | 18,240.00 | 18,790.00 | 18,240.00 | 18,640.00 | 18,640.00 | 24,110 |
| Aug 8, 2024 | 18,080.00 | 18,780.00 | 17,950.00 | 18,140.00 | 18,140.00 | 27,513 |
| Aug 7, 2024 | 17,700.00 | 18,800.00 | 17,700.00 | 18,310.00 | 18,310.00 | 44,746 |
| Aug 6, 2024 | 17,040.00 | 18,500.00 | 17,040.00 | 17,950.00 | 17,950.00 | 125,549 |
| Aug 5, 2024 | 19,600.00 | 19,740.00 | 16,320.00 | 17,600.00 | 17,600.00 | 114,439 |
| Aug 2, 2024 | 21,000.00 | 21,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | 41,383 |
| Aug 1, 2024 | 21,000.00 | 21,400.00 | 20,750.00 | 21,050.00 | 21,050.00 | 27,561 |
| Jul 31, 2024 | 20,350.00 | 20,800.00 | 20,100.00 | 20,650.00 | 20,650.00 | 20,109 |
| Jul 30, 2024 | 20,850.00 | 20,850.00 | 20,250.00 | 20,350.00 | 20,350.00 | 21,104 |
| Jul 29, 2024 | 20,400.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | 32,562 |
| Jul 26, 2024 | 20,300.00 | 20,750.00 | 20,250.00 | 20,600.00 | 20,600.00 | 29,592 |
| Jul 25, 2024 | 20,650.00 | 20,900.00 | 20,050.00 | 20,400.00 | 20,400.00 | 42,001 |
| Jul 24, 2024 | 20,250.00 | 21,250.00 | 20,250.00 | 21,000.00 | 21,000.00 | 29,665 |
| Jul 23, 2024 | 21,000.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | 43,824 |
| Jul 22, 2024 | 21,550.00 | 21,950.00 | 20,950.00 | 21,000.00 | 21,000.00 | 56,338 |
| Jul 19, 2024 | 22,000.00 | 22,250.00 | 21,650.00 | 21,650.00 | 21,650.00 | 39,378 |
| Jul 18, 2024 | 22,650.00 | 22,800.00 | 22,200.00 | 22,250.00 | 22,250.00 | 48,312 |
| Jul 17, 2024 | 23,700.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | 43,414 |
| Jul 16, 2024 | 23,850.00 | 24,350.00 | 23,650.00 | 23,650.00 | 23,650.00 | 27,278 |
| Jul 15, 2024 | 24,250.00 | 24,550.00 | 23,950.00 | 24,050.00 | 24,050.00 | 28,176 |
| Jul 12, 2024 | 23,800.00 | 24,500.00 | 23,800.00 | 24,300.00 | 24,300.00 | 46,592 |
| Jul 11, 2024 | 24,300.00 | 24,500.00 | 23,700.00 | 23,850.00 | 23,850.00 | 30,656 |
| Jul 10, 2024 | 24,250.00 | 24,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | 25,487 |
| Jul 9, 2024 | 24,000.00 | 24,750.00 | 23,800.00 | 24,250.00 | 24,250.00 | 63,024 |
| Jul 8, 2024 | 23,600.00 | 24,050.00 | 23,400.00 | 23,650.00 | 23,650.00 | 29,322 |
| Jul 5, 2024 | 23,200.00 | 24,150.00 | 23,200.00 | 23,400.00 | 23,400.00 | 54,801 |
| Jul 4, 2024 | 23,250.00 | 23,800.00 | 23,100.00 | 23,250.00 | 23,250.00 | 57,387 |
| Jul 3, 2024 | 24,300.00 | 24,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | 85,655 |
| Jul 2, 2024 | 24,100.00 | 27,100.00 | 23,750.00 | 23,850.00 | 23,850.00 | 776,756 |
| Jul 1, 2024 | 22,700.00 | 23,600.00 | 22,700.00 | 23,250.00 | 23,250.00 | 28,993 |
| Jun 28, 2024 | 22,500.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 23,483 |
| Jun 27, 2024 | 22,800.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | 47,815 |
| Jun 26, 2024 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | 27,024 |
| Jun 25, 2024 | 24,050.00 | 24,050.00 | 23,100.00 | 23,100.00 | 23,100.00 | 44,040 |
| Jun 24, 2024 | 22,850.00 | 25,100.00 | 22,850.00 | 23,650.00 | 23,650.00 | 276,108 |
| Jun 21, 2024 | 23,500.00 | 23,500.00 | 22,450.00 | 22,650.00 | 22,650.00 | 61,359 |
| Jun 20, 2024 | 23,250.00 | 23,550.00 | 23,250.00 | 23,400.00 | 23,400.00 | 24,888 |
| Jun 19, 2024 | 23,450.00 | 23,750.00 | 23,000.00 | 23,400.00 | 23,400.00 | 46,242 |
| Jun 18, 2024 | 23,800.00 | 24,050.00 | 23,100.00 | 23,450.00 | 23,450.00 | 56,568 |
| Jun 17, 2024 | 24,000.00 | 24,350.00 | 23,750.00 | 23,850.00 | 23,850.00 | 30,870 |