KOSDAQ - Delayed Quote KRW
Incross Co., Ltd. (216050.KQ)
7,270.00
-70.00
(-0.95%)
At close: May 9 at 3:30:30 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 7,340.00 | 7,340.00 | 7,190.00 | 7,270.00 | 7,270.00 | 19,853 |
| May 8, 2025 | 7,250.00 | 7,380.00 | 7,230.00 | 7,340.00 | 7,340.00 | 32,630 |
| May 7, 2025 | 7,300.00 | 7,350.00 | 7,200.00 | 7,260.00 | 7,260.00 | 52,224 |
| May 2, 2025 | 7,270.00 | 7,330.00 | 7,220.00 | 7,300.00 | 7,300.00 | 21,946 |
| Apr 30, 2025 | 7,280.00 | 7,280.00 | 7,210.00 | 7,270.00 | 7,270.00 | 12,468 |
| Apr 29, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,270.00 | 7,270.00 | 28,572 |
| Apr 28, 2025 | 7,200.00 | 7,280.00 | 7,160.00 | 7,200.00 | 7,200.00 | 18,819 |
| Apr 25, 2025 | 7,190.00 | 7,220.00 | 7,150.00 | 7,200.00 | 7,200.00 | 12,466 |
| Apr 24, 2025 | 7,200.00 | 7,200.00 | 7,110.00 | 7,190.00 | 7,190.00 | 7,582 |
| Apr 23, 2025 | 7,080.00 | 7,180.00 | 7,040.00 | 7,180.00 | 7,180.00 | 15,155 |
| Apr 22, 2025 | 7,120.00 | 7,120.00 | 6,970.00 | 7,080.00 | 7,080.00 | 24,781 |
| Apr 21, 2025 | 7,190.00 | 7,190.00 | 7,000.00 | 7,120.00 | 7,120.00 | 33,807 |
| Apr 18, 2025 | 7,060.00 | 7,280.00 | 6,970.00 | 7,220.00 | 7,220.00 | 33,100 |
| Apr 17, 2025 | 6,910.00 | 7,070.00 | 6,870.00 | 7,070.00 | 7,070.00 | 12,871 |
| Apr 16, 2025 | 6,900.00 | 6,980.00 | 6,800.00 | 6,910.00 | 6,910.00 | 24,852 |
| Apr 15, 2025 | 6,840.00 | 6,990.00 | 6,800.00 | 6,940.00 | 6,940.00 | 13,140 |
| Apr 14, 2025 | 6,880.00 | 6,880.00 | 6,730.00 | 6,840.00 | 6,840.00 | 8,036 |
| Apr 11, 2025 | 6,770.00 | 6,880.00 | 6,630.00 | 6,880.00 | 6,880.00 | 19,355 |
| Apr 10, 2025 | 6,550.00 | 6,900.00 | 6,550.00 | 6,770.00 | 6,770.00 | 72,140 |
| Apr 9, 2025 | 6,390.00 | 6,490.00 | 6,160.00 | 6,300.00 | 6,300.00 | 41,966 |
| Apr 8, 2025 | 6,570.00 | 6,620.00 | 6,400.00 | 6,480.00 | 6,480.00 | 33,983 |
| Apr 7, 2025 | 6,790.00 | 6,790.00 | 6,420.00 | 6,520.00 | 6,520.00 | 51,673 |
| Apr 4, 2025 | 6,700.00 | 6,900.00 | 6,690.00 | 6,820.00 | 6,820.00 | 18,093 |
| Apr 3, 2025 | 6,750.00 | 6,860.00 | 6,700.00 | 6,830.00 | 6,830.00 | 27,981 |
| Apr 2, 2025 | 6,910.00 | 7,000.00 | 6,760.00 | 6,820.00 | 6,820.00 | 23,984 |
| Apr 1, 2025 | 6,960.00 | 7,010.00 | 6,760.00 | 6,910.00 | 6,910.00 | 18,477 |
| Mar 31, 2025 | 7,050.00 | 7,050.00 | 6,730.00 | 6,900.00 | 6,900.00 | 43,256 |
| Mar 28, 2025 | 7,120.00 | 7,180.00 | 6,980.00 | 7,000.00 | 7,000.00 | 37,954 |
| Mar 27, 2025 | 7,300.00 | 7,350.00 | 7,120.00 | 7,200.00 | 7,200.00 | 20,119 |
| Mar 26, 2025 | 7,220.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,300.00 | 13,241 |
| Mar 25, 2025 | 7,350.00 | 7,410.00 | 7,210.00 | 7,220.00 | 7,220.00 | 19,983 |
| Mar 24, 2025 | 7,280.00 | 7,370.00 | 7,230.00 | 7,350.00 | 7,350.00 | 11,608 |
| Mar 21, 2025 | 7,280.00 | 7,370.00 | 7,250.00 | 7,280.00 | 7,280.00 | 16,722 |
| Mar 20, 2025 | 7,370.00 | 7,410.00 | 7,260.00 | 7,370.00 | 7,370.00 | 14,788 |
| Mar 19, 2025 | 7,390.00 | 7,400.00 | 7,180.00 | 7,370.00 | 7,370.00 | 21,428 |
| Mar 18, 2025 | 7,400.00 | 7,440.00 | 7,320.00 | 7,390.00 | 7,390.00 | 11,481 |
| Mar 17, 2025 | 7,310.00 | 7,430.00 | 7,240.00 | 7,400.00 | 7,400.00 | 33,375 |
| Mar 14, 2025 | 7,300.00 | 7,365.00 | 7,290.00 | 7,310.00 | 7,310.00 | 30,948 |
| Mar 13, 2025 | 7,350.00 | 7,350.00 | 7,180.00 | 7,300.00 | 7,300.00 | 34,546 |
| Mar 12, 2025 | 7,270.00 | 7,360.00 | 7,230.00 | 7,280.00 | 7,280.00 | 11,697 |
| Mar 11, 2025 | 7,220.00 | 7,290.00 | 7,100.00 | 7,270.00 | 7,270.00 | 18,987 |
| Mar 10, 2025 | 7,390.00 | 7,390.00 | 7,250.00 | 7,290.00 | 7,290.00 | 24,164 |
| Mar 7, 2025 | 7,500.00 | 7,520.00 | 7,320.00 | 7,400.00 | 7,400.00 | 45,264 |
| Mar 6, 2025 | 7,300.00 | 7,500.00 | 7,270.00 | 7,500.00 | 7,500.00 | 32,208 |
| Mar 5, 2025 | 7,260.00 | 7,350.00 | 7,210.00 | 7,340.00 | 7,340.00 | 32,291 |
| Mar 4, 2025 | 7,270.00 | 7,270.00 | 7,100.00 | 7,260.00 | 7,260.00 | 21,074 |
| Feb 28, 2025 | 7,380.00 | 7,430.00 | 7,270.00 | 7,270.00 | 7,270.00 | 33,492 |
| Feb 27, 2025 | 7,530.00 | 7,530.00 | 7,410.00 | 7,450.00 | 7,450.00 | 19,825 |
| Feb 26, 2025 | 7,550.00 | 7,550.00 | 7,390.00 | 7,530.00 | 7,530.00 | 19,455 |
| Feb 25, 2025 | 7,540.00 | 7,600.00 | 7,450.00 | 7,510.00 | 7,510.00 | 33,022 |
| Feb 24, 2025 | 7,430.00 | 7,610.00 | 7,420.00 | 7,570.00 | 7,570.00 | 26,329 |
| Feb 21, 2025 | 7,390.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | 39,900 |
| Feb 20, 2025 | 7,370.00 | 7,430.00 | 7,340.00 | 7,390.00 | 7,390.00 | 23,008 |
| Feb 19, 2025 | 7,370.00 | 7,440.00 | 7,300.00 | 7,390.00 | 7,390.00 | 25,760 |
| Feb 18, 2025 | 7,380.00 | 7,760.00 | 7,300.00 | 7,390.00 | 7,390.00 | 366,598 |
| Feb 17, 2025 | 7,250.00 | 7,270.00 | 7,200.00 | 7,230.00 | 7,230.00 | 28,086 |
| Feb 14, 2025 | 7,160.00 | 7,310.00 | 7,160.00 | 7,230.00 | 7,230.00 | 64,078 |
| Feb 13, 2025 | 7,130.00 | 7,230.00 | 7,090.00 | 7,160.00 | 7,160.00 | 17,466 |
| Feb 12, 2025 | 7,230.00 | 7,230.00 | 7,030.00 | 7,140.00 | 7,140.00 | 46,642 |
| Feb 11, 2025 | 7,130.00 | 7,190.00 | 7,110.00 | 7,170.00 | 7,170.00 | 62,968 |
| Feb 10, 2025 | 7,180.00 | 7,190.00 | 7,100.00 | 7,180.00 | 7,180.00 | 8,214 |
| Feb 7, 2025 | 7,240.00 | 7,240.00 | 7,110.00 | 7,180.00 | 7,180.00 | 18,221 |
| Feb 6, 2025 | 7,180.00 | 7,240.00 | 7,130.00 | 7,230.00 | 7,230.00 | 19,869 |
| Feb 5, 2025 | 7,170.00 | 7,250.00 | 7,150.00 | 7,240.00 | 7,240.00 | 17,312 |
| Feb 4, 2025 | 6,970.00 | 7,160.00 | 6,970.00 | 7,120.00 | 7,120.00 | 15,558 |
| Feb 3, 2025 | 7,080.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,970.00 | 53,602 |
| Jan 31, 2025 | 7,260.00 | 7,260.00 | 7,120.00 | 7,190.00 | 7,190.00 | 23,000 |
| Jan 24, 2025 | 7,270.00 | 7,320.00 | 7,180.00 | 7,280.00 | 7,280.00 | 23,594 |
| Jan 23, 2025 | 7,420.00 | 7,420.00 | 7,230.00 | 7,340.00 | 7,340.00 | 47,802 |
| Jan 22, 2025 | 7,100.00 | 7,460.00 | 7,040.00 | 7,430.00 | 7,430.00 | 139,528 |
| Jan 21, 2025 | 7,120.00 | 7,140.00 | 7,020.00 | 7,130.00 | 7,130.00 | 27,815 |
| Jan 20, 2025 | 7,070.00 | 7,190.00 | 7,070.00 | 7,130.00 | 7,130.00 | 50,460 |
| Jan 17, 2025 | 7,130.00 | 7,190.00 | 7,130.00 | 7,130.00 | 7,130.00 | 5,941 |
| Jan 16, 2025 | 7,150.00 | 7,150.00 | 7,080.00 | 7,140.00 | 7,140.00 | 12,170 |
| Jan 15, 2025 | 7,170.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,140.00 | 34,592 |
| Jan 14, 2025 | 7,120.00 | 7,180.00 | 7,070.00 | 7,150.00 | 7,150.00 | 22,869 |
| Jan 13, 2025 | 7,200.00 | 7,200.00 | 7,010.00 | 7,120.00 | 7,120.00 | 19,021 |
| Jan 10, 2025 | 7,270.00 | 7,330.00 | 7,100.00 | 7,200.00 | 7,200.00 | 20,704 |
| Jan 9, 2025 | 7,280.00 | 7,350.00 | 7,160.00 | 7,270.00 | 7,270.00 | 15,493 |
| Jan 8, 2025 | 7,180.00 | 7,300.00 | 7,100.00 | 7,270.00 | 7,270.00 | 16,621 |
| Jan 7, 2025 | 7,310.00 | 7,350.00 | 7,170.00 | 7,210.00 | 7,210.00 | 37,977 |
| Jan 6, 2025 | 7,290.00 | 7,350.00 | 7,240.00 | 7,340.00 | 7,340.00 | 34,247 |
| Jan 3, 2025 | 7,290.00 | 7,400.00 | 7,200.00 | 7,280.00 | 7,280.00 | 34,957 |
| Jan 2, 2025 | 7,290.00 | 7,450.00 | 7,260.00 | 7,300.00 | 7,300.00 | 13,931 |
| Dec 30, 2024 | 7,300.00 | 7,450.00 | 7,240.00 | 7,380.00 | 7,380.00 | 17,152 |
| Dec 27, 2024 | 321 Dividend | |||||
| Dec 27, 2024 | 7,570.00 | 7,570.00 | 7,180.00 | 7,410.00 | 7,410.00 | 39,326 |
| Dec 26, 2024 | 7,580.00 | 7,630.00 | 7,490.00 | 7,580.00 | 7,259.00 | 37,251 |
| Dec 24, 2024 | 7,460.00 | 7,580.00 | 7,460.00 | 7,580.00 | 7,259.00 | 9,345 |
| Dec 23, 2024 | 7,530.00 | 7,590.00 | 7,390.00 | 7,530.00 | 7,211.12 | 23,888 |
| Dec 20, 2024 | 7,590.00 | 7,600.00 | 7,310.00 | 7,520.00 | 7,201.54 | 26,266 |
| Dec 19, 2024 | 7,560.00 | 7,590.00 | 7,460.00 | 7,590.00 | 7,268.58 | 31,418 |
| Dec 18, 2024 | 7,410.00 | 7,650.00 | 7,340.00 | 7,640.00 | 7,316.46 | 29,437 |
| Dec 17, 2024 | 7,410.00 | 7,490.00 | 7,330.00 | 7,410.00 | 7,096.20 | 18,187 |
| Dec 16, 2024 | 7,390.00 | 7,480.00 | 7,370.00 | 7,480.00 | 7,163.23 | 33,560 |
| Dec 13, 2024 | 7,430.00 | 7,430.00 | 7,300.00 | 7,390.00 | 7,077.05 | 18,181 |
| Dec 12, 2024 | 7,360.00 | 7,490.00 | 7,190.00 | 7,400.00 | 7,086.62 | 22,943 |
| Dec 11, 2024 | 7,100.00 | 7,410.00 | 7,100.00 | 7,370.00 | 7,057.89 | 33,551 |
| Dec 10, 2024 | 6,670.00 | 7,210.00 | 6,670.00 | 7,200.00 | 6,895.09 | 37,991 |
| Dec 9, 2024 | 7,270.00 | 7,270.00 | 6,700.00 | 6,700.00 | 6,416.27 | 59,307 |
| Dec 6, 2024 | 7,430.00 | 7,490.00 | 7,060.00 | 7,300.00 | 6,990.86 | 45,440 |
| Dec 5, 2024 | 7,470.00 | 7,510.00 | 7,350.00 | 7,500.00 | 7,182.39 | 17,469 |
| Dec 4, 2024 | 7,360.00 | 7,540.00 | 7,360.00 | 7,510.00 | 7,191.96 | 23,260 |
| Dec 3, 2024 | 7,240.00 | 7,660.00 | 7,240.00 | 7,620.00 | 7,297.31 | 22,214 |
| Dec 2, 2024 | 7,400.00 | 7,400.00 | 7,290.00 | 7,300.00 | 6,990.86 | 14,394 |
| Nov 29, 2024 | 7,510.00 | 7,510.00 | 7,250.00 | 7,330.00 | 7,019.59 | 46,318 |
| Nov 28, 2024 | 7,710.00 | 7,710.00 | 7,420.00 | 7,550.00 | 7,230.27 | 82,170 |
| Nov 27, 2024 | 7,760.00 | 7,760.00 | 7,560.00 | 7,710.00 | 7,383.49 | 28,039 |
| Nov 26, 2024 | 7,780.00 | 7,820.00 | 7,630.00 | 7,760.00 | 7,431.38 | 28,790 |
| Nov 25, 2024 | 7,680.00 | 7,820.00 | 7,680.00 | 7,780.00 | 7,450.53 | 24,455 |
| Nov 22, 2024 | 7,800.00 | 7,870.00 | 7,600.00 | 7,740.00 | 7,412.22 | 40,604 |
| Nov 21, 2024 | 7,800.00 | 7,900.00 | 7,710.00 | 7,800.00 | 7,469.68 | 15,144 |
| Nov 20, 2024 | 7,660.00 | 7,860.00 | 7,660.00 | 7,800.00 | 7,469.68 | 11,039 |
| Nov 19, 2024 | 7,520.00 | 7,900.00 | 7,520.00 | 7,690.00 | 7,364.34 | 101,337 |
| Nov 18, 2024 | 7,390.00 | 7,670.00 | 7,320.00 | 7,660.00 | 7,335.61 | 39,166 |
| Nov 15, 2024 | 6,900.00 | 7,390.00 | 6,900.00 | 7,390.00 | 7,077.05 | 43,236 |
| Nov 14, 2024 | 6,990.00 | 7,190.00 | 6,970.00 | 6,970.00 | 6,674.83 | 24,480 |
| Nov 13, 2024 | 7,270.00 | 7,270.00 | 6,940.00 | 7,080.00 | 6,780.17 | 64,264 |
| Nov 12, 2024 | 7,370.00 | 7,450.00 | 7,190.00 | 7,250.00 | 6,942.98 | 50,917 |
| Nov 11, 2024 | 7,720.00 | 7,800.00 | 7,370.00 | 7,470.00 | 7,153.66 | 89,519 |
| Nov 8, 2024 | 7,700.00 | 7,800.00 | 7,700.00 | 7,790.00 | 7,460.11 | 16,774 |
| Nov 7, 2024 | 7,810.00 | 7,810.00 | 7,510.00 | 7,790.00 | 7,460.11 | 40,559 |
| Nov 6, 2024 | 7,980.00 | 7,980.00 | 7,630.00 | 7,810.00 | 7,479.26 | 55,673 |
| Nov 5, 2024 | 7,640.00 | 8,160.00 | 7,540.00 | 7,920.00 | 7,584.60 | 312,954 |
| Nov 4, 2024 | 7,510.00 | 7,650.00 | 7,460.00 | 7,630.00 | 7,306.88 | 25,695 |
| Nov 1, 2024 | 7,310.00 | 7,540.00 | 7,310.00 | 7,510.00 | 7,191.96 | 44,728 |
| Oct 31, 2024 | 7,320.00 | 7,450.00 | 7,260.00 | 7,420.00 | 7,105.78 | 17,414 |
| Oct 30, 2024 | 7,410.00 | 7,420.00 | 7,300.00 | 7,320.00 | 7,010.01 | 19,279 |
| Oct 29, 2024 | 7,410.00 | 7,460.00 | 7,380.00 | 7,420.00 | 7,105.78 | 15,535 |
| Oct 28, 2024 | 7,290.00 | 7,550.00 | 7,290.00 | 7,410.00 | 7,096.20 | 49,279 |
| Oct 25, 2024 | 7,270.00 | 7,410.00 | 7,260.00 | 7,290.00 | 6,981.28 | 26,200 |
| Oct 24, 2024 | 7,320.00 | 7,370.00 | 7,240.00 | 7,290.00 | 6,981.28 | 33,977 |
| Oct 23, 2024 | 6,870.00 | 7,440.00 | 6,850.00 | 7,320.00 | 7,010.01 | 256,528 |
| Oct 22, 2024 | 6,900.00 | 7,000.00 | 6,850.00 | 6,920.00 | 6,626.95 | 29,165 |
| Oct 21, 2024 | 6,660.00 | 7,320.00 | 6,620.00 | 6,930.00 | 6,636.53 | 116,744 |
| Oct 18, 2024 | 6,670.00 | 6,700.00 | 6,600.00 | 6,660.00 | 6,377.96 | 10,483 |
| Oct 17, 2024 | 6,720.00 | 6,740.00 | 6,630.00 | 6,670.00 | 6,387.54 | 10,277 |
| Oct 16, 2024 | 6,620.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,387.54 | 12,930 |
| Oct 15, 2024 | 6,610.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,368.38 | 9,344 |
| Oct 14, 2024 | 6,700.00 | 6,770.00 | 6,620.00 | 6,660.00 | 6,377.96 | 11,798 |
| Oct 11, 2024 | 6,760.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,416.27 | 9,901 |
| Oct 10, 2024 | 6,790.00 | 6,840.00 | 6,730.00 | 6,780.00 | 6,492.88 | 11,770 |
| Oct 8, 2024 | 6,800.00 | 6,870.00 | 6,760.00 | 6,780.00 | 6,492.88 | 13,222 |
| Oct 7, 2024 | 6,830.00 | 6,870.00 | 6,700.00 | 6,860.00 | 6,569.49 | 14,112 |
| Oct 4, 2024 | 6,840.00 | 6,890.00 | 6,740.00 | 6,820.00 | 6,531.19 | 12,897 |
| Oct 2, 2024 | 6,910.00 | 6,910.00 | 6,770.00 | 6,830.00 | 6,540.76 | 9,776 |
| Sep 30, 2024 | 6,920.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,617.37 | 19,193 |
| Sep 27, 2024 | 6,850.00 | 6,920.00 | 6,800.00 | 6,920.00 | 6,626.95 | 16,239 |
| Sep 26, 2024 | 6,760.00 | 6,850.00 | 6,670.00 | 6,850.00 | 6,559.91 | 8,584 |
| Sep 25, 2024 | 6,810.00 | 6,840.00 | 6,710.00 | 6,750.00 | 6,464.15 | 10,965 |
| Sep 24, 2024 | 6,720.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,473.73 | 7,147 |
| Sep 23, 2024 | 6,700.00 | 6,900.00 | 6,690.00 | 6,720.00 | 6,435.42 | 13,045 |
| Sep 20, 2024 | 6,710.00 | 6,840.00 | 6,710.00 | 6,760.00 | 6,473.73 | 21,411 |
| Sep 19, 2024 | 6,700.00 | 6,780.00 | 6,560.00 | 6,770.00 | 6,483.30 | 18,437 |
| Sep 13, 2024 | 6,660.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,416.27 | 13,668 |
| Sep 12, 2024 | 6,270.00 | 6,750.00 | 6,270.00 | 6,680.00 | 6,397.11 | 36,133 |
| Sep 11, 2024 | 6,360.00 | 6,360.00 | 6,270.00 | 6,330.00 | 6,061.94 | 8,556 |
| Sep 10, 2024 | 6,360.00 | 6,420.00 | 6,250.00 | 6,350.00 | 6,081.09 | 11,242 |
| Sep 9, 2024 | 6,300.00 | 6,400.00 | 6,170.00 | 6,370.00 | 6,100.24 | 22,802 |
| Sep 6, 2024 | 6,540.00 | 6,560.00 | 6,280.00 | 6,340.00 | 6,071.51 | 29,664 |
| Sep 5, 2024 | 6,620.00 | 6,770.00 | 6,480.00 | 6,540.00 | 6,263.04 | 38,755 |
| Sep 4, 2024 | 6,680.00 | 6,790.00 | 6,530.00 | 6,610.00 | 6,330.08 | 28,380 |
| Sep 3, 2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,890.00 | 6,598.22 | 5,653 |
| Sep 2, 2024 | 6,730.00 | 6,960.00 | 6,670.00 | 6,900.00 | 6,607.80 | 39,842 |
| Aug 30, 2024 | 6,640.00 | 6,760.00 | 6,640.00 | 6,710.00 | 6,425.84 | 7,909 |
| Aug 29, 2024 | 6,730.00 | 6,730.00 | 6,620.00 | 6,670.00 | 6,387.54 | 8,997 |
| Aug 28, 2024 | 6,770.00 | 6,770.00 | 6,600.00 | 6,730.00 | 6,445.00 | 33,213 |
| Aug 27, 2024 | 6,690.00 | 6,700.00 | 6,570.00 | 6,650.00 | 6,368.38 | 11,461 |
| Aug 26, 2024 | 6,840.00 | 6,840.00 | 6,600.00 | 6,690.00 | 6,406.69 | 18,551 |
| Aug 23, 2024 | 6,660.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,454.57 | 11,167 |
| Aug 22, 2024 | 6,740.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,416.27 | 19,478 |
| Aug 21, 2024 | 6,780.00 | 6,820.00 | 6,670.00 | 6,730.00 | 6,445.00 | 17,509 |
| Aug 20, 2024 | 6,800.00 | 6,840.00 | 6,690.00 | 6,820.00 | 6,531.19 | 58,231 |
| Aug 19, 2024 | 6,840.00 | 6,870.00 | 6,700.00 | 6,790.00 | 6,502.46 | 15,324 |
| Aug 16, 2024 | 6,850.00 | 6,890.00 | 6,780.00 | 6,840.00 | 6,550.34 | 19,792 |
| Aug 14, 2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,820.00 | 6,531.19 | 17,693 |
| Aug 13, 2024 | 6,740.00 | 6,800.00 | 6,650.00 | 6,780.00 | 6,492.88 | 16,459 |
| Aug 12, 2024 | 6,540.00 | 6,770.00 | 6,540.00 | 6,740.00 | 6,454.57 | 24,473 |
| Aug 9, 2024 | 6,420.00 | 6,680.00 | 6,420.00 | 6,600.00 | 6,320.50 | 35,262 |
| Aug 8, 2024 | 6,360.00 | 6,500.00 | 6,140.00 | 6,420.00 | 6,148.12 | 86,035 |
| Aug 7, 2024 | 6,270.00 | 6,580.00 | 6,270.00 | 6,500.00 | 6,224.74 | 52,902 |
| Aug 6, 2024 | 6,020.00 | 6,680.00 | 6,020.00 | 6,400.00 | 6,128.97 | 80,709 |
| Aug 5, 2024 | 7,250.00 | 7,250.00 | 6,120.00 | 6,320.00 | 6,052.36 | 132,237 |
| Aug 2, 2024 | 7,360.00 | 7,420.00 | 7,160.00 | 7,300.00 | 6,990.86 | 47,832 |
| Aug 1, 2024 | 7,550.00 | 7,590.00 | 7,360.00 | 7,430.00 | 7,115.35 | 40,811 |
| Jul 31, 2024 | 7,640.00 | 7,690.00 | 7,470.00 | 7,590.00 | 7,268.58 | 46,960 |
| Jul 30, 2024 | 7,600.00 | 7,760.00 | 7,580.00 | 7,620.00 | 7,297.31 | 33,694 |
| Jul 29, 2024 | 7,600.00 | 7,750.00 | 7,600.00 | 7,620.00 | 7,297.31 | 40,824 |
| Jul 26, 2024 | 7,540.00 | 7,690.00 | 7,540.00 | 7,600.00 | 7,278.15 | 50,320 |
| Jul 25, 2024 | 7,270.00 | 7,990.00 | 7,240.00 | 7,540.00 | 7,220.69 | 262,178 |
| Jul 24, 2024 | 7,360.00 | 7,460.00 | 7,290.00 | 7,460.00 | 7,144.08 | 32,009 |
| Jul 23, 2024 | 7,500.00 | 7,580.00 | 7,320.00 | 7,460.00 | 7,144.08 | 34,888 |
| Jul 22, 2024 | 7,440.00 | 7,550.00 | 7,260.00 | 7,470.00 | 7,153.66 | 36,599 |
| Jul 19, 2024 | 7,500.00 | 7,650.00 | 7,390.00 | 7,570.00 | 7,249.42 | 29,477 |
| Jul 18, 2024 | 7,390.00 | 7,680.00 | 7,330.00 | 7,450.00 | 7,134.51 | 7,673 |
| Jul 17, 2024 | 7,580.00 | 7,580.00 | 7,390.00 | 7,390.00 | 7,077.05 | 17,094 |
| Jul 16, 2024 | 7,480.00 | 7,570.00 | 7,410.00 | 7,570.00 | 7,249.42 | 24,778 |
| Jul 15, 2024 | 7,610.00 | 7,610.00 | 7,450.00 | 7,490.00 | 7,172.81 | 15,277 |
| Jul 12, 2024 | 7,540.00 | 7,660.00 | 7,460.00 | 7,530.00 | 7,211.12 | 24,984 |
| Jul 11, 2024 | 7,500.00 | 7,550.00 | 7,430.00 | 7,510.00 | 7,191.96 | 18,721 |
| Jul 10, 2024 | 7,330.00 | 7,540.00 | 7,250.00 | 7,500.00 | 7,182.39 | 31,003 |
| Jul 9, 2024 | 7,220.00 | 7,340.00 | 7,220.00 | 7,330.00 | 7,019.59 | 16,909 |
| Jul 8, 2024 | 7,200.00 | 7,340.00 | 7,170.00 | 7,310.00 | 7,000.43 | 16,601 |
| Jul 5, 2024 | 7,280.00 | 7,330.00 | 7,120.00 | 7,200.00 | 6,895.09 | 43,088 |
| Jul 4, 2024 | 7,220.00 | 7,350.00 | 7,200.00 | 7,280.00 | 6,971.70 | 15,769 |
| Jul 3, 2024 | 7,400.00 | 7,500.00 | 7,180.00 | 7,220.00 | 6,914.25 | 76,195 |
| Jul 2, 2024 | 7,750.00 | 7,750.00 | 7,380.00 | 7,380.00 | 7,067.47 | 45,172 |
| Jul 1, 2024 | 7,730.00 | 7,820.00 | 7,650.00 | 7,690.00 | 7,364.34 | 31,929 |
| Jun 28, 2024 | 7,750.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,469.68 | 10,540 |
| Jun 27, 2024 | 7,740.00 | 7,800.00 | 7,720.00 | 7,760.00 | 7,431.38 | 9,334 |
| Jun 26, 2024 | 7,750.00 | 7,810.00 | 7,700.00 | 7,760.00 | 7,431.38 | 16,482 |
| Jun 25, 2024 | 7,870.00 | 7,870.00 | 7,730.00 | 7,790.00 | 7,460.11 | 9,306 |
| Jun 24, 2024 | 7,850.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,479.26 | 15,450 |
| Jun 21, 2024 | 7,890.00 | 7,930.00 | 7,700.00 | 7,780.00 | 7,450.53 | 60,894 |
| Jun 20, 2024 | 7,950.00 | 8,450.00 | 7,850.00 | 7,890.00 | 7,555.87 | 207,470 |
| Jun 19, 2024 | 8,010.00 | 8,100.00 | 7,890.00 | 8,000.00 | 7,661.21 | 55,866 |
| Jun 18, 2024 | 8,040.00 | 8,140.00 | 8,010.00 | 8,020.00 | 7,680.37 | 34,066 |
| Jun 17, 2024 | 8,110.00 | 8,170.00 | 8,070.00 | 8,090.00 | 7,747.40 | 18,172 |
| Jun 14, 2024 | 8,300.00 | 8,310.00 | 8,110.00 | 8,170.00 | 7,824.01 | 41,448 |
| Jun 13, 2024 | 8,350.00 | 8,410.00 | 8,200.00 | 8,310.00 | 7,958.09 | 41,174 |
| Jun 12, 2024 | 8,220.00 | 8,340.00 | 8,220.00 | 8,330.00 | 7,977.24 | 29,746 |
| Jun 11, 2024 | 7,900.00 | 8,330.00 | 7,900.00 | 8,220.00 | 7,871.90 | 81,556 |
| Jun 10, 2024 | 8,010.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,565.45 | 22,194 |
| Jun 7, 2024 | 8,080.00 | 8,120.00 | 7,970.00 | 8,030.00 | 7,689.94 | 14,634 |
| Jun 5, 2024 | 8,110.00 | 8,130.00 | 7,940.00 | 7,990.00 | 7,651.64 | 20,218 |
| Jun 4, 2024 | 8,050.00 | 8,150.00 | 8,010.00 | 8,040.00 | 7,699.52 | 32,866 |
| Jun 3, 2024 | 7,930.00 | 8,100.00 | 7,900.00 | 8,090.00 | 7,747.40 | 22,857 |
| May 31, 2024 | 7,870.00 | 8,000.00 | 7,870.00 | 7,940.00 | 7,603.75 | 14,954 |
| May 30, 2024 | 8,020.00 | 8,030.00 | 7,810.00 | 7,870.00 | 7,536.72 | 50,365 |
| May 29, 2024 | 8,090.00 | 8,100.00 | 7,970.00 | 8,020.00 | 7,680.37 | 31,988 |
| May 28, 2024 | 8,110.00 | 8,120.00 | 8,030.00 | 8,110.00 | 7,766.56 | 20,426 |
| May 27, 2024 | 8,180.00 | 8,280.00 | 8,010.00 | 8,110.00 | 7,766.56 | 46,756 |
| May 24, 2024 | 8,390.00 | 8,390.00 | 8,170.00 | 8,170.00 | 7,824.01 | 44,556 |
| May 23, 2024 | 8,260.00 | 8,440.00 | 8,220.00 | 8,380.00 | 8,025.12 | 63,691 |
| May 22, 2024 | 8,200.00 | 8,390.00 | 8,200.00 | 8,250.00 | 7,900.63 | 65,906 |
| May 21, 2024 | 8,410.00 | 8,450.00 | 8,250.00 | 8,260.00 | 7,910.20 | 53,774 |
| May 20, 2024 | 8,790.00 | 8,790.00 | 8,400.00 | 8,450.00 | 8,092.16 | 98,170 |
| May 17, 2024 | 8,830.00 | 8,910.00 | 8,700.00 | 8,730.00 | 8,360.30 | 59,759 |
| May 16, 2024 | 8,950.00 | 9,040.00 | 8,870.00 | 8,880.00 | 8,503.95 | 34,696 |
| May 14, 2024 | 8,770.00 | 8,980.00 | 8,770.00 | 8,920.00 | 8,542.25 | 27,299 |
| May 13, 2024 | 8,930.00 | 8,950.00 | 8,770.00 | 8,800.00 | 8,427.33 | 43,844 |
| May 10, 2024 | 9,080.00 | 9,080.00 | 8,850.00 | 8,930.00 | 8,551.83 | 137,680 |
| May 9, 2024 | 9,070.00 | 9,100.00 | 8,960.00 | 9,000.00 | 8,618.87 | 69,175 |