KOSDAQ - Delayed Quote KRW
ATEC MOBILITY Co., Ltd (224110.KQ)
15,300.00
-290.00
(-1.86%)
At close: 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 13, 2025 | 15,590.00 | 15,720.00 | 15,220.00 | 15,300.00 | 15,300.00 | 59,544 |
| May 12, 2025 | 15,700.00 | 16,170.00 | 15,510.00 | 15,590.00 | 15,590.00 | 82,060 |
| May 9, 2025 | 16,200.00 | 16,250.00 | 15,480.00 | 15,500.00 | 15,500.00 | 81,388 |
| May 8, 2025 | 17,180.00 | 17,180.00 | 15,500.00 | 16,280.00 | 16,280.00 | 89,307 |
| May 7, 2025 | 15,910.00 | 16,940.00 | 15,330.00 | 16,700.00 | 16,700.00 | 252,544 |
| May 2, 2025 | 14,180.00 | 15,680.00 | 14,170.00 | 15,330.00 | 15,330.00 | 234,120 |
| Apr 30, 2025 | 15,980.00 | 16,710.00 | 15,910.00 | 16,600.00 | 16,600.00 | 256,152 |
| Apr 29, 2025 | 16,360.00 | 16,370.00 | 15,330.00 | 15,410.00 | 15,410.00 | 168,272 |
| Apr 28, 2025 | 17,350.00 | 17,350.00 | 16,350.00 | 16,360.00 | 16,360.00 | 110,661 |
| Apr 25, 2025 | 16,670.00 | 16,970.00 | 16,460.00 | 16,960.00 | 16,960.00 | 42,541 |
| Apr 24, 2025 | 16,440.00 | 16,780.00 | 16,360.00 | 16,670.00 | 16,670.00 | 58,634 |
| Apr 23, 2025 | 16,900.00 | 17,080.00 | 16,380.00 | 16,430.00 | 16,430.00 | 116,772 |
| Apr 22, 2025 | 17,940.00 | 17,940.00 | 16,720.00 | 16,810.00 | 16,810.00 | 127,150 |
| Apr 21, 2025 | 18,070.00 | 18,260.00 | 17,720.00 | 17,800.00 | 17,800.00 | 115,427 |
| Apr 18, 2025 | 16,930.00 | 18,300.00 | 16,450.00 | 17,500.00 | 17,500.00 | 171,801 |
| Apr 17, 2025 | 17,550.00 | 17,760.00 | 16,720.00 | 16,900.00 | 16,900.00 | 181,331 |
| Apr 16, 2025 | 18,810.00 | 19,000.00 | 17,430.00 | 17,460.00 | 17,460.00 | 191,696 |
| Apr 15, 2025 | 18,700.00 | 19,650.00 | 18,500.00 | 18,800.00 | 18,800.00 | 139,539 |
| Apr 14, 2025 | 19,380.00 | 19,570.00 | 18,300.00 | 18,800.00 | 18,800.00 | 128,906 |
| Apr 11, 2025 | 20,650.00 | 21,000.00 | 19,380.00 | 19,470.00 | 19,470.00 | 160,659 |
| Apr 10, 2025 | 21,100.00 | 21,450.00 | 19,820.00 | 20,400.00 | 20,400.00 | 218,354 |
| Apr 9, 2025 | 21,400.00 | 21,700.00 | 19,910.00 | 20,550.00 | 20,550.00 | 379,703 |
| Apr 8, 2025 | 19,470.00 | 22,900.00 | 19,100.00 | 21,200.00 | 21,200.00 | 788,945 |
| Apr 7, 2025 | 18,550.00 | 19,970.00 | 18,350.00 | 19,410.00 | 19,410.00 | 386,244 |
| Apr 4, 2025 | 20,300.00 | 23,500.00 | 17,160.00 | 18,000.00 | 18,000.00 | 1,581,281 |
| Apr 3, 2025 | 21,100.00 | 21,400.00 | 19,200.00 | 19,590.00 | 19,590.00 | 494,318 |
| Apr 2, 2025 | 22,500.00 | 23,500.00 | 20,200.00 | 21,050.00 | 21,050.00 | 1,250,476 |
| Apr 1, 2025 | 17,030.00 | 22,100.00 | 16,980.00 | 22,100.00 | 22,100.00 | 809,919 |
| Mar 31, 2025 | 17,070.00 | 18,060.00 | 16,980.00 | 17,050.00 | 17,050.00 | 123,992 |
| Mar 28, 2025 | 19,910.00 | 19,910.00 | 17,970.00 | 17,970.00 | 17,970.00 | 197,764 |
| Mar 27, 2025 | 21,700.00 | 24,300.00 | 19,820.00 | 20,100.00 | 20,100.00 | 1,071,114 |
| Mar 26, 2025 | 16,070.00 | 20,950.00 | 15,760.00 | 20,950.00 | 20,950.00 | 638,871 |
| Mar 25, 2025 | 16,520.00 | 16,690.00 | 15,850.00 | 16,160.00 | 16,160.00 | 82,513 |
| Mar 24, 2025 | 16,500.00 | 17,090.00 | 15,860.00 | 16,760.00 | 16,760.00 | 115,787 |
| Mar 21, 2025 | 17,490.00 | 17,700.00 | 16,770.00 | 16,880.00 | 16,880.00 | 119,019 |
| Mar 20, 2025 | 19,280.00 | 19,280.00 | 18,120.00 | 18,160.00 | 18,160.00 | 92,802 |
| Mar 19, 2025 | 20,500.00 | 20,750.00 | 19,300.00 | 19,400.00 | 19,400.00 | 118,240 |
| Mar 18, 2025 | 21,000.00 | 21,350.00 | 20,100.00 | 20,550.00 | 20,550.00 | 72,824 |
| Mar 17, 2025 | 20,300.00 | 20,900.00 | 19,690.00 | 20,600.00 | 20,600.00 | 98,762 |
| Mar 14, 2025 | 19,140.00 | 20,200.00 | 19,050.00 | 20,100.00 | 20,100.00 | 84,302 |
| Mar 13, 2025 | 18,820.00 | 19,450.00 | 18,560.00 | 19,140.00 | 19,140.00 | 56,360 |
| Mar 12, 2025 | 18,100.00 | 18,920.00 | 17,830.00 | 18,820.00 | 18,820.00 | 68,132 |
| Mar 11, 2025 | 17,720.00 | 18,860.00 | 17,720.00 | 17,990.00 | 17,990.00 | 69,987 |
| Mar 10, 2025 | 18,000.00 | 18,730.00 | 17,590.00 | 18,540.00 | 18,540.00 | 107,752 |
| Mar 7, 2025 | 20,700.00 | 20,900.00 | 18,300.00 | 19,020.00 | 19,020.00 | 195,181 |
| Mar 6, 2025 | 21,000.00 | 21,000.00 | 19,990.00 | 20,750.00 | 20,750.00 | 73,103 |
| Mar 5, 2025 | 19,650.00 | 20,500.00 | 19,570.00 | 20,400.00 | 20,400.00 | 98,598 |
| Mar 4, 2025 | 19,880.00 | 19,880.00 | 19,430.00 | 19,650.00 | 19,650.00 | 40,735 |
| Feb 28, 2025 | 19,300.00 | 19,910.00 | 18,930.00 | 19,640.00 | 19,640.00 | 74,039 |
| Feb 27, 2025 | 19,040.00 | 19,730.00 | 18,680.00 | 19,400.00 | 19,400.00 | 47,351 |
| Feb 26, 2025 | 20,000.00 | 20,350.00 | 19,400.00 | 19,460.00 | 19,460.00 | 77,618 |
| Feb 25, 2025 | 20,100.00 | 20,400.00 | 19,000.00 | 19,800.00 | 19,800.00 | 85,774 |
| Feb 24, 2025 | 20,050.00 | 21,200.00 | 19,970.00 | 20,200.00 | 20,200.00 | 207,585 |
| Feb 21, 2025 | 19,760.00 | 20,400.00 | 19,700.00 | 19,970.00 | 19,970.00 | 164,577 |
| Feb 20, 2025 | 20,200.00 | 20,200.00 | 19,500.00 | 19,660.00 | 19,660.00 | 52,032 |
| Feb 19, 2025 | 19,650.00 | 20,300.00 | 19,550.00 | 20,200.00 | 20,200.00 | 66,535 |
| Feb 18, 2025 | 19,000.00 | 19,640.00 | 19,000.00 | 19,630.00 | 19,630.00 | 33,379 |
| Feb 17, 2025 | 19,210.00 | 19,340.00 | 19,000.00 | 19,140.00 | 19,140.00 | 35,322 |
| Feb 14, 2025 | 19,060.00 | 19,220.00 | 18,610.00 | 19,150.00 | 19,150.00 | 46,774 |
| Feb 13, 2025 | 18,090.00 | 19,540.00 | 18,090.00 | 19,060.00 | 19,060.00 | 134,060 |
| Feb 12, 2025 | 17,990.00 | 18,570.00 | 17,990.00 | 18,280.00 | 18,280.00 | 56,502 |
| Feb 11, 2025 | 17,200.00 | 18,270.00 | 17,090.00 | 17,980.00 | 17,980.00 | 59,461 |
| Feb 10, 2025 | 16,920.00 | 17,600.00 | 16,810.00 | 17,200.00 | 17,200.00 | 36,285 |
| Feb 7, 2025 | 17,200.00 | 17,440.00 | 16,880.00 | 17,190.00 | 17,190.00 | 33,462 |
| Feb 6, 2025 | 17,290.00 | 17,780.00 | 17,290.00 | 17,420.00 | 17,420.00 | 24,416 |
| Feb 5, 2025 | 17,650.00 | 17,780.00 | 17,190.00 | 17,280.00 | 17,280.00 | 39,626 |
| Feb 4, 2025 | 17,470.00 | 18,040.00 | 17,470.00 | 17,650.00 | 17,650.00 | 37,060 |
| Feb 3, 2025 | 16,960.00 | 18,100.00 | 16,770.00 | 17,600.00 | 17,600.00 | 78,074 |
| Jan 31, 2025 | 17,480.00 | 18,120.00 | 17,010.00 | 17,300.00 | 17,300.00 | 59,755 |
| Jan 24, 2025 | 16,690.00 | 18,300.00 | 16,470.00 | 17,400.00 | 17,400.00 | 182,743 |
| Jan 23, 2025 | 16,100.00 | 16,760.00 | 16,100.00 | 16,500.00 | 16,500.00 | 47,164 |
| Jan 22, 2025 | 16,400.00 | 16,680.00 | 16,270.00 | 16,290.00 | 16,290.00 | 60,789 |
| Jan 21, 2025 | 17,110.00 | 17,190.00 | 16,470.00 | 16,610.00 | 16,610.00 | 98,745 |
| Jan 20, 2025 | 17,790.00 | 18,440.00 | 17,040.00 | 17,190.00 | 17,190.00 | 103,996 |
| Jan 17, 2025 | 18,400.00 | 18,490.00 | 17,600.00 | 17,600.00 | 17,600.00 | 82,071 |
| Jan 16, 2025 | 18,500.00 | 19,440.00 | 17,540.00 | 18,330.00 | 18,330.00 | 95,822 |
| Jan 15, 2025 | 21,850.00 | 22,250.00 | 18,500.00 | 18,500.00 | 18,500.00 | 301,102 |
| Jan 14, 2025 | 20,500.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 69,185 |
| Jan 13, 2025 | 21,050.00 | 21,050.00 | 20,200.00 | 20,650.00 | 20,650.00 | 45,588 |
| Jan 10, 2025 | 20,800.00 | 21,500.00 | 20,550.00 | 21,050.00 | 21,050.00 | 86,818 |
| Jan 9, 2025 | 20,700.00 | 20,950.00 | 19,960.00 | 20,850.00 | 20,850.00 | 76,192 |
| Jan 8, 2025 | 20,100.00 | 21,300.00 | 20,100.00 | 21,000.00 | 21,000.00 | 176,212 |
| Jan 7, 2025 | 19,800.00 | 20,600.00 | 19,660.00 | 19,970.00 | 19,970.00 | 69,911 |
| Jan 6, 2025 | 20,100.00 | 20,700.00 | 19,500.00 | 19,940.00 | 19,940.00 | 107,282 |
| Jan 3, 2025 | 20,500.00 | 21,150.00 | 19,470.00 | 20,250.00 | 20,250.00 | 264,931 |
| Jan 2, 2025 | 19,200.00 | 21,350.00 | 18,800.00 | 20,550.00 | 20,550.00 | 552,956 |
| Dec 30, 2024 | 18,050.00 | 19,300.00 | 17,310.00 | 18,420.00 | 18,420.00 | 127,807 |
| Dec 27, 2024 | 18,790.00 | 18,950.00 | 17,830.00 | 18,030.00 | 18,030.00 | 121,780 |
| Dec 26, 2024 | 19,200.00 | 20,300.00 | 18,120.00 | 18,490.00 | 18,490.00 | 200,410 |
| Dec 24, 2024 | 18,570.00 | 20,300.00 | 18,170.00 | 19,140.00 | 19,140.00 | 199,859 |
| Dec 23, 2024 | 18,550.00 | 19,220.00 | 17,540.00 | 18,600.00 | 18,600.00 | 118,982 |
| Dec 20, 2024 | 18,220.00 | 19,600.00 | 17,160.00 | 18,550.00 | 18,550.00 | 255,147 |
| Dec 19, 2024 | 18,950.00 | 19,290.00 | 17,710.00 | 18,060.00 | 18,060.00 | 160,343 |
| Dec 18, 2024 | 19,080.00 | 19,590.00 | 18,520.00 | 19,290.00 | 19,290.00 | 125,573 |
| Dec 17, 2024 | 19,000.00 | 19,720.00 | 17,530.00 | 19,300.00 | 19,300.00 | 332,652 |
| Dec 16, 2024 | 22,700.00 | 22,700.00 | 18,370.00 | 19,040.00 | 19,040.00 | 499,263 |
| Dec 13, 2024 | 22,600.00 | 23,750.00 | 19,900.00 | 22,700.00 | 22,700.00 | 701,686 |
| Dec 12, 2024 | 24,650.00 | 24,650.00 | 21,650.00 | 21,900.00 | 21,900.00 | 715,184 |
| Dec 11, 2024 | 29,300.00 | 29,400.00 | 23,200.00 | 24,650.00 | 24,650.00 | 1,452,973 |
| Dec 10, 2024 | 27,650.00 | 32,500.00 | 24,700.00 | 27,450.00 | 27,450.00 | 3,057,955 |
| Dec 9, 2024 | 20,000.00 | 27,800.00 | 18,990.00 | 27,050.00 | 27,050.00 | 3,478,421 |
| Dec 6, 2024 | 17,500.00 | 23,700.00 | 16,660.00 | 21,800.00 | 21,800.00 | 4,348,614 |
| Dec 5, 2024 | 18,000.00 | 19,700.00 | 16,730.00 | 18,490.00 | 18,490.00 | 3,550,297 |
| Dec 4, 2024 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 118,974 |
| Dec 3, 2024 | 11,610.00 | 11,800.00 | 11,610.00 | 11,720.00 | 11,720.00 | 14,068 |
| Dec 2, 2024 | 11,570.00 | 11,990.00 | 11,100.00 | 11,560.00 | 11,560.00 | 49,681 |
| Nov 29, 2024 | 11,600.00 | 11,920.00 | 11,510.00 | 11,570.00 | 11,570.00 | 37,969 |
| Nov 28, 2024 | 11,620.00 | 11,960.00 | 11,610.00 | 11,730.00 | 11,730.00 | 38,201 |
| Nov 27, 2024 | 12,120.00 | 12,200.00 | 11,660.00 | 11,750.00 | 11,750.00 | 57,886 |
| Nov 26, 2024 | 12,870.00 | 12,870.00 | 11,960.00 | 12,020.00 | 12,020.00 | 262,660 |
| Nov 25, 2024 | 10,410.00 | 13,530.00 | 10,210.00 | 13,530.00 | 13,530.00 | 853,458 |
| Nov 22, 2024 | 10,030.00 | 10,510.00 | 10,030.00 | 10,410.00 | 10,410.00 | 43,469 |
| Nov 21, 2024 | 10,400.00 | 10,500.00 | 10,110.00 | 10,170.00 | 10,170.00 | 28,735 |
| Nov 20, 2024 | 10,810.00 | 10,970.00 | 10,110.00 | 10,420.00 | 10,420.00 | 72,155 |
| Nov 19, 2024 | 10,740.00 | 11,120.00 | 10,730.00 | 10,810.00 | 10,810.00 | 109,533 |
| Nov 18, 2024 | 11,490.00 | 11,800.00 | 10,780.00 | 10,950.00 | 10,950.00 | 153,048 |
| Nov 15, 2024 | 13,550.00 | 13,900.00 | 11,200.00 | 11,800.00 | 11,800.00 | 193,024 |
| Nov 14, 2024 | 14,050.00 | 14,370.00 | 13,450.00 | 13,540.00 | 13,540.00 | 41,703 |
| Nov 13, 2024 | 14,070.00 | 14,200.00 | 13,810.00 | 13,910.00 | 13,910.00 | 26,464 |
| Nov 12, 2024 | 13,740.00 | 14,310.00 | 13,740.00 | 14,070.00 | 14,070.00 | 65,286 |
| Nov 11, 2024 | 13,890.00 | 13,990.00 | 13,580.00 | 13,840.00 | 13,840.00 | 53,371 |
| Nov 8, 2024 | 13,960.00 | 14,180.00 | 13,820.00 | 13,890.00 | 13,890.00 | 16,021 |
| Nov 7, 2024 | 13,780.00 | 14,250.00 | 13,780.00 | 14,090.00 | 14,090.00 | 18,071 |
| Nov 6, 2024 | 14,140.00 | 14,210.00 | 13,710.00 | 13,900.00 | 13,900.00 | 18,321 |
| Nov 5, 2024 | 13,910.00 | 14,240.00 | 13,900.00 | 14,240.00 | 14,240.00 | 19,978 |
| Nov 4, 2024 | 13,860.00 | 14,200.00 | 13,820.00 | 13,900.00 | 13,900.00 | 22,177 |
| Nov 1, 2024 | 13,780.00 | 14,290.00 | 13,780.00 | 13,960.00 | 13,960.00 | 32,445 |
| Oct 31, 2024 | 13,100.00 | 14,080.00 | 13,090.00 | 14,000.00 | 14,000.00 | 69,792 |
| Oct 30, 2024 | 13,250.00 | 13,480.00 | 13,010.00 | 13,250.00 | 13,250.00 | 21,135 |
| Oct 29, 2024 | 13,020.00 | 13,510.00 | 12,910.00 | 13,280.00 | 13,280.00 | 44,598 |
| Oct 28, 2024 | 12,950.00 | 13,200.00 | 12,870.00 | 13,020.00 | 13,020.00 | 14,154 |
| Oct 25, 2024 | 13,060.00 | 13,160.00 | 12,990.00 | 13,100.00 | 13,100.00 | 12,796 |
| Oct 24, 2024 | 13,140.00 | 13,280.00 | 13,040.00 | 13,070.00 | 13,070.00 | 10,833 |
| Oct 23, 2024 | 13,190.00 | 13,280.00 | 13,040.00 | 13,270.00 | 13,270.00 | 8,899 |
| Oct 22, 2024 | 13,360.00 | 13,410.00 | 13,130.00 | 13,190.00 | 13,190.00 | 12,715 |
| Oct 21, 2024 | 13,510.00 | 13,530.00 | 13,350.00 | 13,360.00 | 13,360.00 | 10,939 |
| Oct 18, 2024 | 13,590.00 | 13,680.00 | 13,350.00 | 13,550.00 | 13,550.00 | 11,315 |
| Oct 17, 2024 | 13,820.00 | 13,820.00 | 13,560.00 | 13,690.00 | 13,690.00 | 16,476 |
| Oct 16, 2024 | 13,900.00 | 14,000.00 | 13,770.00 | 13,900.00 | 13,900.00 | 12,959 |
| Oct 15, 2024 | 13,810.00 | 14,050.00 | 13,640.00 | 14,040.00 | 14,040.00 | 23,312 |
| Oct 14, 2024 | 13,450.00 | 13,940.00 | 13,450.00 | 13,740.00 | 13,740.00 | 39,973 |
| Oct 11, 2024 | 13,430.00 | 13,590.00 | 13,310.00 | 13,310.00 | 13,310.00 | 17,824 |
| Oct 10, 2024 | 13,250.00 | 13,390.00 | 13,150.00 | 13,380.00 | 13,380.00 | 29,861 |
| Oct 8, 2024 | 14,400.00 | 14,400.00 | 13,210.00 | 13,240.00 | 13,240.00 | 122,681 |
| Oct 7, 2024 | 13,450.00 | 13,650.00 | 13,270.00 | 13,290.00 | 13,290.00 | 28,603 |
| Oct 4, 2024 | 13,320.00 | 13,600.00 | 13,220.00 | 13,450.00 | 13,450.00 | 15,912 |
| Oct 2, 2024 | 13,360.00 | 13,850.00 | 13,020.00 | 13,450.00 | 13,450.00 | 37,259 |
| Sep 30, 2024 | 13,470.00 | 13,630.00 | 13,350.00 | 13,360.00 | 13,360.00 | 12,296 |
| Sep 27, 2024 | 13,750.00 | 13,750.00 | 13,520.00 | 13,560.00 | 13,560.00 | 12,098 |
| Sep 26, 2024 | 13,530.00 | 13,720.00 | 13,500.00 | 13,680.00 | 13,680.00 | 6,101 |
| Sep 25, 2024 | 13,500.00 | 13,690.00 | 13,420.00 | 13,540.00 | 13,540.00 | 10,368 |
| Sep 24, 2024 | 13,480.00 | 13,620.00 | 13,380.00 | 13,570.00 | 13,570.00 | 19,741 |
| Sep 23, 2024 | 14,140.00 | 14,140.00 | 13,450.00 | 13,490.00 | 13,490.00 | 49,857 |
| Sep 20, 2024 | 14,370.00 | 14,650.00 | 14,100.00 | 14,300.00 | 14,300.00 | 27,485 |
| Sep 19, 2024 | 14,030.00 | 14,580.00 | 13,940.00 | 14,370.00 | 14,370.00 | 54,583 |
| Sep 13, 2024 | 13,710.00 | 14,160.00 | 13,710.00 | 14,030.00 | 14,030.00 | 29,511 |
| Sep 12, 2024 | 13,540.00 | 13,810.00 | 13,540.00 | 13,730.00 | 13,730.00 | 11,065 |
| Sep 11, 2024 | 13,810.00 | 13,810.00 | 13,450.00 | 13,620.00 | 13,620.00 | 12,249 |
| Sep 10, 2024 | 13,400.00 | 13,790.00 | 13,270.00 | 13,620.00 | 13,620.00 | 21,406 |
| Sep 9, 2024 | 13,540.00 | 13,770.00 | 13,260.00 | 13,410.00 | 13,410.00 | 29,312 |
| Sep 6, 2024 | 13,480.00 | 13,530.00 | 13,230.00 | 13,420.00 | 13,420.00 | 12,581 |
| Sep 5, 2024 | 13,550.00 | 13,820.00 | 13,210.00 | 13,480.00 | 13,480.00 | 19,281 |
| Sep 4, 2024 | 13,600.00 | 13,600.00 | 13,090.00 | 13,410.00 | 13,410.00 | 22,771 |
| Sep 3, 2024 | 13,700.00 | 13,950.00 | 13,700.00 | 13,720.00 | 13,720.00 | 19,266 |
| Sep 2, 2024 | 13,850.00 | 13,960.00 | 13,710.00 | 13,800.00 | 13,800.00 | 17,870 |
| Aug 30, 2024 | 13,850.00 | 13,930.00 | 13,790.00 | 13,870.00 | 13,870.00 | 25,045 |
| Aug 29, 2024 | 13,860.00 | 14,000.00 | 13,770.00 | 13,940.00 | 13,940.00 | 16,174 |
| Aug 28, 2024 | 13,940.00 | 14,040.00 | 13,810.00 | 13,960.00 | 13,960.00 | 13,053 |
| Aug 27, 2024 | 13,920.00 | 14,120.00 | 13,760.00 | 13,930.00 | 13,930.00 | 25,710 |
| Aug 26, 2024 | 14,240.00 | 14,300.00 | 13,860.00 | 14,120.00 | 14,120.00 | 19,017 |
| Aug 23, 2024 | 13,740.00 | 14,270.00 | 13,730.00 | 14,240.00 | 14,240.00 | 27,087 |
| Aug 22, 2024 | 13,940.00 | 14,200.00 | 13,620.00 | 13,750.00 | 13,750.00 | 28,188 |
| Aug 21, 2024 | 13,960.00 | 14,020.00 | 13,790.00 | 13,940.00 | 13,940.00 | 25,416 |
| Aug 20, 2024 | 14,150.00 | 14,150.00 | 13,900.00 | 14,020.00 | 14,020.00 | 36,641 |
| Aug 19, 2024 | 13,870.00 | 14,100.00 | 13,760.00 | 14,000.00 | 14,000.00 | 23,483 |
| Aug 16, 2024 | 14,280.00 | 14,550.00 | 13,700.00 | 13,870.00 | 13,870.00 | 57,856 |
| Aug 14, 2024 | 14,680.00 | 14,760.00 | 14,200.00 | 14,550.00 | 14,550.00 | 49,428 |
| Aug 13, 2024 | 13,860.00 | 15,790.00 | 13,650.00 | 14,680.00 | 14,680.00 | 268,911 |
| Aug 12, 2024 | 13,600.00 | 13,860.00 | 13,350.00 | 13,860.00 | 13,860.00 | 18,708 |
| Aug 9, 2024 | 13,270.00 | 13,600.00 | 13,270.00 | 13,550.00 | 13,550.00 | 20,379 |
| Aug 8, 2024 | 13,300.00 | 13,450.00 | 13,170.00 | 13,330.00 | 13,330.00 | 8,742 |
| Aug 7, 2024 | 13,350.00 | 13,440.00 | 13,070.00 | 13,350.00 | 13,350.00 | 19,646 |
| Aug 6, 2024 | 12,000.00 | 13,430.00 | 12,000.00 | 13,350.00 | 13,350.00 | 60,781 |
| Aug 5, 2024 | 13,160.00 | 13,320.00 | 11,880.00 | 12,070.00 | 12,070.00 | 60,288 |
| Aug 2, 2024 | 13,800.00 | 14,040.00 | 13,330.00 | 13,330.00 | 13,330.00 | 33,745 |
| Aug 1, 2024 | 13,690.00 | 14,080.00 | 13,690.00 | 13,850.00 | 13,850.00 | 14,903 |
| Jul 31, 2024 | 13,780.00 | 13,910.00 | 13,660.00 | 13,790.00 | 13,790.00 | 15,994 |
| Jul 30, 2024 | 14,050.00 | 14,170.00 | 13,680.00 | 13,780.00 | 13,780.00 | 29,631 |
| Jul 29, 2024 | 14,010.00 | 14,190.00 | 13,970.00 | 14,160.00 | 14,160.00 | 6,414 |
| Jul 26, 2024 | 13,700.00 | 14,010.00 | 13,700.00 | 14,010.00 | 14,010.00 | 8,482 |
| Jul 25, 2024 | 13,930.00 | 14,590.00 | 13,620.00 | 13,840.00 | 13,840.00 | 14,639 |
| Jul 24, 2024 | 13,850.00 | 14,150.00 | 13,850.00 | 13,940.00 | 13,940.00 | 11,666 |
| Jul 23, 2024 | 14,090.00 | 14,320.00 | 13,950.00 | 13,950.00 | 13,950.00 | 12,131 |
| Jul 22, 2024 | 14,200.00 | 14,470.00 | 14,070.00 | 14,210.00 | 14,210.00 | 12,935 |
| Jul 19, 2024 | 14,230.00 | 14,380.00 | 14,070.00 | 14,200.00 | 14,200.00 | 9,205 |
| Jul 18, 2024 | 14,330.00 | 14,370.00 | 14,070.00 | 14,220.00 | 14,220.00 | 11,246 |
| Jul 17, 2024 | 14,560.00 | 14,750.00 | 14,320.00 | 14,330.00 | 14,330.00 | 26,433 |
| Jul 16, 2024 | 15,000.00 | 15,000.00 | 14,510.00 | 14,560.00 | 14,560.00 | 37,944 |
| Jul 15, 2024 | 14,760.00 | 15,140.00 | 14,760.00 | 15,000.00 | 15,000.00 | 13,674 |
| Jul 12, 2024 | 14,840.00 | 15,350.00 | 14,630.00 | 14,760.00 | 14,760.00 | 81,028 |
| Jul 11, 2024 | 14,420.00 | 14,790.00 | 14,410.00 | 14,630.00 | 14,630.00 | 23,551 |
| Jul 10, 2024 | 14,230.00 | 15,650.00 | 14,080.00 | 14,490.00 | 14,490.00 | 143,784 |
| Jul 9, 2024 | 13,930.00 | 14,210.00 | 13,930.00 | 14,090.00 | 14,090.00 | 9,920 |
| Jul 8, 2024 | 13,900.00 | 14,080.00 | 13,790.00 | 14,050.00 | 14,050.00 | 10,037 |
| Jul 5, 2024 | 14,030.00 | 14,170.00 | 13,810.00 | 13,900.00 | 13,900.00 | 13,663 |
| Jul 4, 2024 | 13,710.00 | 13,990.00 | 13,710.00 | 13,910.00 | 13,910.00 | 10,169 |
| Jul 3, 2024 | 13,900.00 | 14,000.00 | 13,760.00 | 13,800.00 | 13,800.00 | 29,152 |
| Jul 2, 2024 | 14,390.00 | 14,390.00 | 13,900.00 | 13,910.00 | 13,910.00 | 30,716 |
| Jul 1, 2024 | 14,260.00 | 14,480.00 | 14,100.00 | 14,180.00 | 14,180.00 | 20,112 |
| Jun 28, 2024 | 14,140.00 | 14,550.00 | 14,110.00 | 14,260.00 | 14,260.00 | 23,375 |
| Jun 27, 2024 | 14,370.00 | 14,410.00 | 14,140.00 | 14,140.00 | 14,140.00 | 15,788 |
| Jun 26, 2024 | 14,510.00 | 14,670.00 | 14,290.00 | 14,300.00 | 14,300.00 | 26,617 |
| Jun 25, 2024 | 14,100.00 | 14,640.00 | 14,100.00 | 14,610.00 | 14,610.00 | 18,300 |
| Jun 24, 2024 | 14,540.00 | 14,670.00 | 14,150.00 | 14,190.00 | 14,190.00 | 25,002 |
| Jun 21, 2024 | 14,820.00 | 15,180.00 | 14,500.00 | 14,540.00 | 14,540.00 | 30,024 |
| Jun 20, 2024 | 14,680.00 | 14,950.00 | 14,400.00 | 14,920.00 | 14,920.00 | 18,594 |
| Jun 19, 2024 | 14,570.00 | 14,640.00 | 14,470.00 | 14,490.00 | 14,490.00 | 13,410 |
| Jun 18, 2024 | 14,520.00 | 14,570.00 | 14,400.00 | 14,570.00 | 14,570.00 | 10,003 |
| Jun 17, 2024 | 14,680.00 | 14,740.00 | 14,490.00 | 14,520.00 | 14,520.00 | 18,742 |
| Jun 14, 2024 | 15,050.00 | 15,050.00 | 14,510.00 | 14,680.00 | 14,680.00 | 32,623 |
| Jun 13, 2024 | 14,790.00 | 15,110.00 | 14,760.00 | 15,030.00 | 15,030.00 | 24,440 |
| Jun 12, 2024 | 15,120.00 | 15,260.00 | 14,790.00 | 14,790.00 | 14,790.00 | 43,496 |
| Jun 11, 2024 | 15,250.00 | 15,370.00 | 15,050.00 | 15,250.00 | 15,250.00 | 25,875 |
| Jun 10, 2024 | 15,230.00 | 15,440.00 | 14,950.00 | 15,350.00 | 15,350.00 | 51,094 |
| Jun 7, 2024 | 15,630.00 | 16,060.00 | 15,360.00 | 15,440.00 | 15,440.00 | 45,897 |
| Jun 5, 2024 | 16,240.00 | 16,270.00 | 15,630.00 | 15,900.00 | 15,900.00 | 42,302 |
| Jun 4, 2024 | 16,690.00 | 16,690.00 | 16,100.00 | 16,480.00 | 16,480.00 | 23,323 |
| Jun 3, 2024 | 15,970.00 | 16,730.00 | 15,930.00 | 16,430.00 | 16,430.00 | 43,696 |
| May 31, 2024 | 16,010.00 | 16,470.00 | 15,960.00 | 15,960.00 | 15,960.00 | 20,189 |
| May 30, 2024 | 16,300.00 | 16,560.00 | 16,030.00 | 16,060.00 | 16,060.00 | 28,000 |
| May 29, 2024 | 16,200.00 | 17,250.00 | 15,910.00 | 16,300.00 | 16,300.00 | 97,601 |
| May 28, 2024 | 16,500.00 | 16,900.00 | 16,210.00 | 16,220.00 | 16,220.00 | 39,438 |
| May 27, 2024 | 17,000.00 | 17,000.00 | 16,450.00 | 16,500.00 | 16,500.00 | 62,119 |
| May 24, 2024 | 16,790.00 | 17,250.00 | 16,570.00 | 17,000.00 | 17,000.00 | 63,512 |
| May 23, 2024 | 16,030.00 | 17,800.00 | 15,900.00 | 17,000.00 | 17,000.00 | 336,556 |
| May 22, 2024 | 16,510.00 | 16,580.00 | 15,980.00 | 16,040.00 | 16,040.00 | 69,869 |
| May 21, 2024 | 15,650.00 | 16,540.00 | 15,650.00 | 16,510.00 | 16,510.00 | 119,193 |
| May 20, 2024 | 15,480.00 | 16,140.00 | 15,420.00 | 15,650.00 | 15,650.00 | 88,093 |
| May 17, 2024 | 15,090.00 | 15,570.00 | 14,970.00 | 15,500.00 | 15,500.00 | 89,257 |
| May 16, 2024 | 14,750.00 | 15,250.00 | 14,510.00 | 15,090.00 | 15,090.00 | 70,388 |
| May 14, 2024 | 14,500.00 | 14,820.00 | 14,360.00 | 14,760.00 | 14,760.00 | 38,584 |
| May 13, 2024 | 14,360.00 | 14,900.00 | 14,360.00 | 14,400.00 | 14,400.00 | 18,902 |