KOSDAQ - Delayed Quote KRW
SILICON2 Co., Ltd. (257720.KQ)
At close: November 15 at 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 28,600.00 | 29,350.00 | 26,800.00 | 28,050.00 | 28,050.00 | 4,179,329 |
| Nov 14, 2024 | 37,000.00 | 37,100.00 | 27,000.00 | 28,250.00 | 28,250.00 | 7,821,293 |
| Nov 13, 2024 | 35,400.00 | 37,300.00 | 34,900.00 | 36,500.00 | 36,500.00 | 1,457,133 |
| Nov 12, 2024 | 37,850.00 | 38,350.00 | 34,100.00 | 34,850.00 | 34,850.00 | 1,923,375 |
| Nov 11, 2024 | 40,350.00 | 40,500.00 | 37,050.00 | 38,200.00 | 38,200.00 | 1,841,360 |
| Nov 8, 2024 | 41,400.00 | 42,300.00 | 40,450.00 | 41,250.00 | 41,250.00 | 1,243,659 |
| Nov 7, 2024 | 41,000.00 | 41,300.00 | 38,950.00 | 40,400.00 | 40,400.00 | 935,092 |
| Nov 6, 2024 | 39,700.00 | 41,800.00 | 39,400.00 | 40,500.00 | 40,500.00 | 1,627,646 |
| Nov 5, 2024 | 40,200.00 | 41,250.00 | 39,200.00 | 39,250.00 | 39,250.00 | 926,279 |
| Nov 4, 2024 | 36,850.00 | 40,700.00 | 36,850.00 | 40,650.00 | 40,650.00 | 1,744,825 |
| Nov 1, 2024 | 39,250.00 | 39,600.00 | 36,700.00 | 36,750.00 | 36,750.00 | 1,372,967 |
| Oct 31, 2024 | 38,600.00 | 39,100.00 | 37,500.00 | 38,200.00 | 38,200.00 | 1,130,400 |
| Oct 30, 2024 | 38,150.00 | 39,000.00 | 37,650.00 | 38,700.00 | 38,700.00 | 669,655 |
| Oct 29, 2024 | 37,500.00 | 38,300.00 | 37,000.00 | 37,800.00 | 37,800.00 | 458,625 |
| Oct 28, 2024 | 36,250.00 | 37,900.00 | 36,250.00 | 37,800.00 | 37,800.00 | 770,796 |
| Oct 25, 2024 | 38,200.00 | 38,250.00 | 35,950.00 | 35,950.00 | 35,950.00 | 1,080,267 |
| Oct 24, 2024 | 36,800.00 | 38,250.00 | 36,100.00 | 37,900.00 | 37,900.00 | 931,155 |
| Oct 23, 2024 | 39,200.00 | 39,300.00 | 36,900.00 | 37,350.00 | 37,350.00 | 1,542,763 |
| Oct 22, 2024 | 41,550.00 | 41,550.00 | 38,550.00 | 39,000.00 | 39,000.00 | 1,818,944 |
| Oct 21, 2024 | 40,550.00 | 42,400.00 | 39,550.00 | 41,300.00 | 41,300.00 | 1,653,290 |
| Oct 18, 2024 | 40,650.00 | 41,950.00 | 39,950.00 | 40,000.00 | 40,000.00 | 1,132,572 |
| Oct 17, 2024 | 40,000.00 | 40,700.00 | 39,700.00 | 40,100.00 | 40,100.00 | 810,479 |
| Oct 16, 2024 | 41,300.00 | 41,650.00 | 39,500.00 | 39,600.00 | 39,600.00 | 1,305,141 |
| Oct 15, 2024 | 40,100.00 | 41,850.00 | 39,500.00 | 41,750.00 | 41,750.00 | 1,347,954 |
| Oct 14, 2024 | 41,500.00 | 41,600.00 | 39,850.00 | 40,000.00 | 40,000.00 | 1,104,254 |
| Oct 11, 2024 | 42,500.00 | 42,850.00 | 40,800.00 | 41,050.00 | 41,050.00 | 1,312,274 |
| Oct 10, 2024 | 42,100.00 | 43,150.00 | 41,650.00 | 43,050.00 | 43,050.00 | 936,703 |
| Oct 8, 2024 | 43,350.00 | 43,750.00 | 41,000.00 | 41,700.00 | 41,700.00 | 1,506,314 |
| Oct 7, 2024 | 43,300.00 | 43,950.00 | 42,400.00 | 43,800.00 | 43,800.00 | 759,860 |
| Oct 4, 2024 | 43,450.00 | 44,500.00 | 42,700.00 | 42,850.00 | 42,850.00 | 1,450,823 |
| Oct 2, 2024 | 46,100.00 | 46,850.00 | 42,250.00 | 42,400.00 | 42,400.00 | 2,432,351 |
| Sep 30, 2024 | 44,050.00 | 47,400.00 | 42,950.00 | 46,200.00 | 46,200.00 | 2,447,071 |
| Sep 27, 2024 | 44,700.00 | 46,350.00 | 43,800.00 | 43,850.00 | 43,850.00 | 1,256,696 |
| Sep 26, 2024 | 44,400.00 | 45,100.00 | 43,800.00 | 44,700.00 | 44,700.00 | 1,002,227 |
| Sep 25, 2024 | 44,950.00 | 46,100.00 | 43,450.00 | 43,900.00 | 43,900.00 | 1,096,961 |
| Sep 24, 2024 | 46,500.00 | 46,700.00 | 44,700.00 | 45,150.00 | 45,150.00 | 1,006,240 |
| Sep 23, 2024 | 46,350.00 | 47,550.00 | 45,250.00 | 46,200.00 | 46,200.00 | 1,207,424 |
| Sep 20, 2024 | 45,500.00 | 47,700.00 | 44,700.00 | 45,950.00 | 45,950.00 | 3,744,774 |
| Sep 19, 2024 | 44,650.00 | 45,900.00 | 42,550.00 | 45,450.00 | 45,450.00 | 1,743,487 |
| Sep 13, 2024 | 44,150.00 | 44,950.00 | 43,450.00 | 44,200.00 | 44,200.00 | 959,783 |
| Sep 12, 2024 | 41,700.00 | 44,750.00 | 41,100.00 | 44,150.00 | 44,150.00 | 2,346,026 |
| Sep 11, 2024 | 42,850.00 | 44,550.00 | 40,750.00 | 40,850.00 | 40,850.00 | 1,831,433 |
| Sep 10, 2024 | 43,850.00 | 45,250.00 | 42,150.00 | 42,550.00 | 42,550.00 | 2,327,087 |
| Sep 9, 2024 | 38,100.00 | 43,500.00 | 38,100.00 | 43,400.00 | 43,400.00 | 2,603,005 |
| Sep 6, 2024 | 40,400.00 | 40,600.00 | 38,300.00 | 39,400.00 | 39,400.00 | 1,268,395 |
| Sep 5, 2024 | 42,150.00 | 42,900.00 | 40,200.00 | 40,400.00 | 40,400.00 | 1,684,779 |
| Sep 4, 2024 | 40,650.00 | 42,900.00 | 40,600.00 | 41,300.00 | 41,300.00 | 1,800,769 |
| Sep 3, 2024 | 41,000.00 | 44,200.00 | 40,500.00 | 42,650.00 | 42,650.00 | 2,800,266 |
| Sep 2, 2024 | 41,000.00 | 42,100.00 | 40,500.00 | 40,950.00 | 40,950.00 | 2,725,495 |
| Aug 30, 2024 | 36,600.00 | 38,650.00 | 36,500.00 | 38,600.00 | 38,600.00 | 1,462,996 |
| Aug 29, 2024 | 38,750.00 | 39,050.00 | 36,450.00 | 36,600.00 | 36,600.00 | 2,006,711 |
| Aug 28, 2024 | 39,450.00 | 40,650.00 | 38,750.00 | 39,250.00 | 39,250.00 | 1,208,544 |
| Aug 27, 2024 | 38,850.00 | 40,150.00 | 37,600.00 | 39,550.00 | 39,550.00 | 1,532,303 |
| Aug 26, 2024 | 42,900.00 | 42,900.00 | 38,700.00 | 39,800.00 | 39,800.00 | 2,860,532 |
| Aug 23, 2024 | 41,450.00 | 43,500.00 | 41,150.00 | 42,700.00 | 42,700.00 | 1,531,249 |
| Aug 22, 2024 | 42,650.00 | 43,550.00 | 40,150.00 | 41,950.00 | 41,950.00 | 2,093,974 |
| Aug 21, 2024 | 43,700.00 | 44,350.00 | 41,750.00 | 42,200.00 | 42,200.00 | 1,788,209 |
| Aug 20, 2024 | 45,800.00 | 45,900.00 | 43,750.00 | 44,350.00 | 44,350.00 | 1,859,881 |
| Aug 19, 2024 | 45,300.00 | 46,150.00 | 44,150.00 | 45,400.00 | 45,400.00 | 2,846,713 |
| Aug 16, 2024 | 42,950.00 | 47,050.00 | 42,150.00 | 45,200.00 | 45,200.00 | 7,535,800 |
| Aug 14, 2024 | 44,900.00 | 45,450.00 | 39,500.00 | 40,400.00 | 40,400.00 | 4,411,035 |
| Aug 13, 2024 | 44,300.00 | 47,550.00 | 40,350.00 | 42,450.00 | 42,450.00 | 7,206,300 |
| Aug 12, 2024 | 45,350.00 | 46,550.00 | 43,650.00 | 44,550.00 | 44,550.00 | 1,804,107 |
| Aug 9, 2024 | 44,850.00 | 46,600.00 | 44,100.00 | 45,250.00 | 45,250.00 | 2,258,959 |
| Aug 8, 2024 | 40,750.00 | 44,300.00 | 40,400.00 | 43,450.00 | 43,450.00 | 1,768,244 |
| Aug 7, 2024 | 41,600.00 | 43,450.00 | 40,150.00 | 41,900.00 | 41,900.00 | 1,787,380 |
| Aug 6, 2024 | 38,200.00 | 42,700.00 | 38,000.00 | 41,750.00 | 41,750.00 | 3,043,829 |
| Aug 5, 2024 | 40,200.00 | 41,200.00 | 32,150.00 | 36,250.00 | 36,250.00 | 3,759,478 |
| Aug 2, 2024 | 45,000.00 | 46,050.00 | 41,650.00 | 42,050.00 | 42,050.00 | 1,895,205 |
| Aug 1, 2024 | 44,550.00 | 47,450.00 | 44,000.00 | 46,000.00 | 46,000.00 | 1,812,958 |
| Jul 31, 2024 | 45,300.00 | 46,300.00 | 44,100.00 | 44,300.00 | 44,300.00 | 914,218 |
| Jul 30, 2024 | 45,400.00 | 46,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | 757,201 |
| Jul 29, 2024 | 42,350.00 | 46,150.00 | 41,750.00 | 45,900.00 | 45,900.00 | 1,846,941 |
| Jul 26, 2024 | 42,950.00 | 43,050.00 | 41,000.00 | 42,050.00 | 42,050.00 | 905,762 |
| Jul 25, 2024 | 45,700.00 | 46,500.00 | 41,900.00 | 42,400.00 | 42,400.00 | 1,794,598 |
| Jul 24, 2024 | 47,700.00 | 48,550.00 | 46,100.00 | 46,650.00 | 46,650.00 | 1,639,950 |
| Jul 23, 2024 | 44,950.00 | 48,050.00 | 43,200.00 | 47,400.00 | 47,400.00 | 2,538,981 |
| Jul 22, 2024 | 44,100.00 | 45,250.00 | 43,450.00 | 44,800.00 | 44,800.00 | 1,322,109 |
| Jul 19, 2024 | 41,900.00 | 44,000.00 | 40,800.00 | 43,500.00 | 43,500.00 | 1,168,206 |
| Jul 18, 2024 | 41,500.00 | 43,600.00 | 40,900.00 | 42,000.00 | 42,000.00 | 1,138,725 |
| Jul 17, 2024 | 41,500.00 | 43,850.00 | 41,200.00 | 42,700.00 | 42,700.00 | 2,180,735 |
| Jul 16, 2024 | 43,100.00 | 43,300.00 | 40,300.00 | 40,700.00 | 40,700.00 | 2,521,737 |
| Jul 15, 2024 | 43,500.00 | 45,600.00 | 42,400.00 | 43,550.00 | 43,550.00 | 2,160,350 |
| Jul 12, 2024 | 48,400.00 | 49,050.00 | 42,450.00 | 42,450.00 | 42,450.00 | 3,441,518 |
| Jul 11, 2024 | 46,400.00 | 50,100.00 | 45,450.00 | 48,400.00 | 48,400.00 | 3,559,226 |
| Jul 10, 2024 | 45,450.00 | 46,400.00 | 44,150.00 | 46,050.00 | 46,050.00 | 1,665,080 |
| Jul 9, 2024 | 44,600.00 | 45,500.00 | 43,250.00 | 45,000.00 | 45,000.00 | 1,736,843 |
| Jul 8, 2024 | 40,400.00 | 44,400.00 | 40,250.00 | 44,300.00 | 44,300.00 | 2,957,449 |
| Jul 5, 2024 | 43,500.00 | 46,200.00 | 41,200.00 | 41,400.00 | 41,400.00 | 4,526,867 |
| Jul 4, 2024 | 44,450.00 | 44,450.00 | 41,450.00 | 43,350.00 | 43,350.00 | 2,425,352 |
| Jul 3, 2024 | 44,500.00 | 46,200.00 | 42,600.00 | 44,550.00 | 44,550.00 | 2,561,272 |
| Jul 2, 2024 | 43,000.00 | 44,500.00 | 41,000.00 | 43,750.00 | 43,750.00 | 3,769,693 |
| Jul 1, 2024 | 47,150.00 | 48,850.00 | 42,450.00 | 43,250.00 | 43,250.00 | 3,735,456 |
| Jun 28, 2024 | 47,800.00 | 48,300.00 | 44,250.00 | 47,000.00 | 47,000.00 | 3,525,455 |
| Jun 27, 2024 | 50,400.00 | 52,800.00 | 47,750.00 | 47,950.00 | 47,950.00 | 3,147,524 |
| Jun 26, 2024 | 49,600.00 | 51,600.00 | 47,100.00 | 49,750.00 | 49,750.00 | 2,636,092 |
| Jun 25, 2024 | 50,300.00 | 51,300.00 | 48,500.00 | 48,550.00 | 48,550.00 | 1,483,841 |
| Jun 24, 2024 | 52,500.00 | 53,200.00 | 50,600.00 | 50,900.00 | 50,900.00 | 1,282,479 |
| Jun 21, 2024 | 48,500.00 | 53,800.00 | 47,650.00 | 52,800.00 | 52,800.00 | 3,237,363 |
| Jun 20, 2024 | 50,700.00 | 52,100.00 | 49,250.00 | 50,000.00 | 50,000.00 | 1,166,553 |
| Jun 19, 2024 | 50,900.00 | 54,200.00 | 48,300.00 | 50,700.00 | 50,700.00 | 3,224,230 |
| Jun 18, 2024 | 49,800.00 | 51,400.00 | 48,900.00 | 51,300.00 | 51,300.00 | 1,665,435 |
| Jun 17, 2024 | 50,900.00 | 51,000.00 | 47,600.00 | 49,050.00 | 49,050.00 | 1,758,506 |
| Jun 14, 2024 | 50,400.00 | 52,000.00 | 48,750.00 | 51,200.00 | 51,200.00 | 2,184,637 |
| Jun 13, 2024 | 51,900.00 | 52,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | 2,439,827 |
| Jun 12, 2024 | 47,750.00 | 50,900.00 | 47,400.00 | 50,300.00 | 50,300.00 | 2,679,231 |
| Jun 11, 2024 | 46,200.00 | 47,200.00 | 43,500.00 | 46,900.00 | 46,900.00 | 1,852,979 |
| Jun 10, 2024 | 43,050.00 | 46,950.00 | 42,700.00 | 45,300.00 | 45,300.00 | 2,149,122 |
| Jun 7, 2024 | 42,950.00 | 44,600.00 | 41,400.00 | 44,000.00 | 44,000.00 | 2,303,424 |
| Jun 5, 2024 | 42,500.00 | 43,700.00 | 38,750.00 | 41,500.00 | 41,500.00 | 2,570,050 |
| Jun 4, 2024 | 43,000.00 | 44,850.00 | 41,250.00 | 42,350.00 | 42,350.00 | 3,339,440 |
| Jun 3, 2024 | 40,050.00 | 44,000.00 | 38,600.00 | 43,100.00 | 43,100.00 | 7,088,242 |
| May 31, 2024 | 39,650.00 | 41,350.00 | 35,700.00 | 37,750.00 | 37,750.00 | 3,066,765 |
| May 30, 2024 | 38,700.00 | 39,800.00 | 38,000.00 | 39,000.00 | 39,000.00 | 1,084,051 |
| May 29, 2024 | 39,300.00 | 41,050.00 | 37,100.00 | 39,200.00 | 39,200.00 | 1,636,108 |
| May 28, 2024 | 38,200.00 | 39,650.00 | 36,000.00 | 38,950.00 | 38,950.00 | 2,031,863 |
| May 27, 2024 | 34,850.00 | 38,600.00 | 34,400.00 | 36,400.00 | 36,400.00 | 2,577,571 |
| May 24, 2024 | 31,450.00 | 34,600.00 | 31,050.00 | 33,950.00 | 33,950.00 | 2,130,161 |
| May 23, 2024 | 29,300.00 | 31,800.00 | 29,150.00 | 31,450.00 | 31,450.00 | 1,303,636 |
| May 22, 2024 | 32,250.00 | 32,650.00 | 29,150.00 | 29,950.00 | 29,950.00 | 2,059,242 |
| May 21, 2024 | 30,300.00 | 32,300.00 | 29,600.00 | 32,000.00 | 32,000.00 | 1,406,074 |
| May 20, 2024 | 28,800.00 | 31,850.00 | 28,150.00 | 30,300.00 | 30,300.00 | 2,576,829 |
| May 17, 2024 | 29,000.00 | 29,900.00 | 27,550.00 | 29,550.00 | 29,550.00 | 1,494,892 |
| May 16, 2024 | 28,400.00 | 29,450.00 | 25,900.00 | 28,900.00 | 28,900.00 | 2,934,787 |
| May 14, 2024 | 25,600.00 | 28,700.00 | 24,500.00 | 27,000.00 | 27,000.00 | 3,575,307 |
| May 13, 2024 | 26,000.00 | 28,350.00 | 25,050.00 | 26,650.00 | 26,650.00 | 8,790,063 |
| May 10, 2024 | 22,000.00 | 26,250.00 | 21,550.00 | 26,250.00 | 26,250.00 | 19,168,060 |
| May 9, 2024 | 15,710.00 | 20,200.00 | 15,280.00 | 20,200.00 | 20,200.00 | 13,529,580 |
| May 8, 2024 | 15,770.00 | 16,850.00 | 15,390.00 | 15,560.00 | 15,560.00 | 1,785,430 |
| May 7, 2024 | 15,110.00 | 16,230.00 | 14,810.00 | 15,960.00 | 15,960.00 | 1,359,765 |
| May 3, 2024 | 14,850.00 | 15,310.00 | 14,340.00 | 15,100.00 | 15,100.00 | 1,353,733 |
| May 2, 2024 | 14,940.00 | 15,500.00 | 14,740.00 | 14,850.00 | 14,850.00 | 1,460,016 |
| Apr 30, 2024 | 14,420.00 | 14,970.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1,591,249 |
| Apr 29, 2024 | 13,610.00 | 14,670.00 | 13,600.00 | 14,280.00 | 14,280.00 | 1,998,778 |
| Apr 26, 2024 | 13,050.00 | 13,770.00 | 13,000.00 | 13,610.00 | 13,610.00 | 1,046,714 |
| Apr 25, 2024 | 13,290.00 | 13,470.00 | 12,910.00 | 13,040.00 | 13,040.00 | 454,428 |
| Apr 24, 2024 | 13,180.00 | 13,490.00 | 12,950.00 | 13,260.00 | 13,260.00 | 718,187 |
| Apr 23, 2024 | 12,830.00 | 13,330.00 | 12,730.00 | 13,100.00 | 13,100.00 | 819,790 |
| Apr 22, 2024 | 12,790.00 | 13,550.00 | 12,660.00 | 12,840.00 | 12,840.00 | 1,217,288 |
| Apr 19, 2024 | 13,400.00 | 13,850.00 | 12,380.00 | 12,810.00 | 12,810.00 | 2,105,522 |
| Apr 18, 2024 | 12,930.00 | 13,450.00 | 12,930.00 | 13,260.00 | 13,260.00 | 1,161,675 |
| Apr 17, 2024 | 12,880.00 | 13,200.00 | 12,610.00 | 12,800.00 | 12,800.00 | 1,226,087 |
| Apr 16, 2024 | 12,550.00 | 13,080.00 | 12,130.00 | 12,650.00 | 12,650.00 | 1,308,253 |
| Apr 15, 2024 | 13,530.00 | 13,760.00 | 12,710.00 | 12,830.00 | 12,830.00 | 1,572,669 |
| Apr 12, 2024 | 12,740.00 | 13,850.00 | 12,680.00 | 13,760.00 | 13,760.00 | 2,912,783 |
| Apr 11, 2024 | 12,330.00 | 12,750.00 | 12,230.00 | 12,610.00 | 12,610.00 | 703,890 |
| Apr 9, 2024 | 11,790.00 | 12,650.00 | 11,760.00 | 12,490.00 | 12,490.00 | 1,443,998 |
| Apr 8, 2024 | 12,210.00 | 12,260.00 | 11,640.00 | 11,840.00 | 11,840.00 | 1,161,327 |
| Apr 5, 2024 | 12,370.00 | 12,600.00 | 12,080.00 | 12,300.00 | 12,300.00 | 855,851 |
| Apr 4, 2024 | 12,700.00 | 12,880.00 | 12,150.00 | 12,450.00 | 12,450.00 | 1,688,004 |
| Apr 3, 2024 | 12,320.00 | 13,150.00 | 12,210.00 | 12,910.00 | 12,910.00 | 1,745,615 |
| Apr 2, 2024 | 12,830.00 | 13,110.00 | 12,510.00 | 12,600.00 | 12,600.00 | 1,634,559 |
| Apr 1, 2024 | 11,940.00 | 13,200.00 | 11,940.00 | 12,900.00 | 12,900.00 | 5,444,179 |
| Mar 29, 2024 | 11,480.00 | 12,730.00 | 11,480.00 | 11,780.00 | 11,780.00 | 3,410,619 |
| Mar 28, 2024 | 11,830.00 | 12,190.00 | 11,320.00 | 11,410.00 | 11,410.00 | 1,774,164 |
| Mar 27, 2024 | 11,740.00 | 11,990.00 | 11,560.00 | 11,760.00 | 11,760.00 | 1,277,164 |
| Mar 26, 2024 | 11,300.00 | 11,970.00 | 11,300.00 | 11,920.00 | 11,920.00 | 2,584,608 |
| Mar 25, 2024 | 11,400.00 | 11,680.00 | 11,050.00 | 11,250.00 | 11,250.00 | 1,684,019 |
| Mar 22, 2024 | 10,830.00 | 11,590.00 | 10,830.00 | 11,540.00 | 11,540.00 | 5,716,774 |
| Mar 21, 2024 | 10,670.00 | 11,270.00 | 10,010.00 | 10,820.00 | 10,820.00 | 6,088,370 |
| Mar 20, 2024 | 9,730.00 | 10,750.00 | 9,700.00 | 10,750.00 | 10,750.00 | 4,979,040 |
| Mar 19, 2024 | 9,490.00 | 9,730.00 | 9,400.00 | 9,650.00 | 9,650.00 | 960,594 |
| Mar 18, 2024 | 8,870.00 | 9,600.00 | 8,870.00 | 9,570.00 | 9,570.00 | 1,297,491 |
| Mar 15, 2024 | 9,030.00 | 9,090.00 | 8,740.00 | 8,910.00 | 8,910.00 | 813,412 |
| Mar 14, 2024 | 9,230.00 | 9,310.00 | 8,860.00 | 9,030.00 | 9,030.00 | 1,337,530 |
| Mar 13, 2024 | 9,380.00 | 9,530.00 | 9,190.00 | 9,250.00 | 9,250.00 | 708,534 |
| Mar 12, 2024 | 9,570.00 | 9,690.00 | 9,350.00 | 9,350.00 | 9,350.00 | 541,816 |
| Mar 11, 2024 | 9,440.00 | 9,920.00 | 9,280.00 | 9,560.00 | 9,560.00 | 1,380,639 |
| Mar 8, 2024 | 8,980.00 | 9,540.00 | 8,900.00 | 9,420.00 | 9,420.00 | 898,548 |
| Mar 7, 2024 | 9,280.00 | 9,330.00 | 8,960.00 | 8,980.00 | 8,980.00 | 698,500 |
| Mar 6, 2024 | 9,250.00 | 9,590.00 | 9,040.00 | 9,330.00 | 9,330.00 | 866,384 |
| Mar 5, 2024 | 9,250.00 | 9,650.00 | 9,150.00 | 9,230.00 | 9,230.00 | 1,154,178 |
| Mar 4, 2024 | 9,260.00 | 9,730.00 | 9,180.00 | 9,230.00 | 9,230.00 | 1,153,263 |
| Feb 29, 2024 | 9,120.00 | 9,410.00 | 8,990.00 | 9,260.00 | 9,260.00 | 1,046,410 |
| Feb 28, 2024 | 8,960.00 | 9,270.00 | 8,680.00 | 9,140.00 | 9,140.00 | 1,741,120 |
| Feb 27, 2024 | 9,830.00 | 9,900.00 | 8,970.00 | 8,970.00 | 8,970.00 | 2,859,893 |
| Feb 26, 2024 | 9,840.00 | 9,980.00 | 9,660.00 | 9,740.00 | 9,740.00 | 1,476,360 |
| Feb 23, 2024 | 9,610.00 | 10,130.00 | 9,160.00 | 10,010.00 | 10,010.00 | 4,720,707 |
| Feb 22, 2024 | 10,230.00 | 10,260.00 | 9,610.00 | 9,770.00 | 9,770.00 | 7,018,445 |
| Feb 21, 2024 | 8,650.00 | 10,560.00 | 8,430.00 | 10,400.00 | 10,400.00 | 21,225,210 |
| Feb 20, 2024 | 8,170.00 | 8,250.00 | 8,080.00 | 8,130.00 | 8,130.00 | 372,795 |
| Feb 19, 2024 | 8,340.00 | 8,420.00 | 8,110.00 | 8,170.00 | 8,170.00 | 488,522 |
| Feb 16, 2024 | 8,480.00 | 8,580.00 | 8,270.00 | 8,320.00 | 8,320.00 | 465,807 |
| Feb 15, 2024 | 8,760.00 | 8,760.00 | 8,350.00 | 8,420.00 | 8,420.00 | 967,513 |
| Feb 14, 2024 | 8,010.00 | 8,750.00 | 7,990.00 | 8,670.00 | 8,670.00 | 1,253,473 |
| Feb 13, 2024 | 8,130.00 | 8,210.00 | 7,940.00 | 8,140.00 | 8,140.00 | 437,935 |
| Feb 8, 2024 | 8,320.00 | 8,330.00 | 7,990.00 | 8,030.00 | 8,030.00 | 468,818 |
| Feb 7, 2024 | 8,190.00 | 8,470.00 | 8,190.00 | 8,290.00 | 8,290.00 | 420,774 |
| Feb 6, 2024 | 8,400.00 | 8,400.00 | 8,020.00 | 8,160.00 | 8,160.00 | 533,612 |
| Feb 5, 2024 | 8,300.00 | 8,440.00 | 8,210.00 | 8,290.00 | 8,290.00 | 352,116 |
| Feb 2, 2024 | 8,390.00 | 8,620.00 | 8,190.00 | 8,300.00 | 8,300.00 | 1,217,046 |
| Feb 1, 2024 | 7,870.00 | 8,270.00 | 7,740.00 | 8,230.00 | 8,230.00 | 973,801 |
| Jan 31, 2024 | 7,920.00 | 8,070.00 | 7,880.00 | 7,940.00 | 7,940.00 | 350,603 |
| Jan 30, 2024 | 8,000.00 | 8,360.00 | 7,950.00 | 8,010.00 | 8,010.00 | 597,731 |
| Jan 29, 2024 | 8,140.00 | 8,470.00 | 7,900.00 | 7,910.00 | 7,910.00 | 1,748,595 |
| Jan 26, 2024 | 8,670.00 | 8,710.00 | 7,830.00 | 8,040.00 | 8,040.00 | 2,244,464 |
| Jan 25, 2024 | 8,880.00 | 8,880.00 | 8,450.00 | 8,680.00 | 8,680.00 | 712,269 |
| Jan 24, 2024 | 8,730.00 | 9,000.00 | 8,640.00 | 8,840.00 | 8,840.00 | 1,015,997 |
| Jan 23, 2024 | 8,430.00 | 8,800.00 | 8,280.00 | 8,710.00 | 8,710.00 | 1,095,370 |
| Jan 22, 2024 | 9,150.00 | 9,170.00 | 8,240.00 | 8,420.00 | 8,420.00 | 2,396,129 |
| Jan 19, 2024 | 9,300.00 | 9,410.00 | 8,980.00 | 9,040.00 | 9,040.00 | 1,207,693 |
| Jan 18, 2024 | 8,510.00 | 9,330.00 | 8,400.00 | 9,320.00 | 9,320.00 | 2,667,744 |
| Jan 17, 2024 | 8,740.00 | 8,780.00 | 8,550.00 | 8,570.00 | 8,570.00 | 533,483 |
| Jan 16, 2024 | 8,700.00 | 9,060.00 | 8,550.00 | 8,700.00 | 8,700.00 | 743,402 |
| Jan 15, 2024 | 8,580.00 | 8,850.00 | 8,550.00 | 8,730.00 | 8,730.00 | 891,415 |
| Jan 12, 2024 | 8,760.00 | 8,900.00 | 8,440.00 | 8,500.00 | 8,500.00 | 808,102 |
| Jan 11, 2024 | 8,970.00 | 9,040.00 | 8,650.00 | 8,870.00 | 8,870.00 | 908,022 |
| Jan 10, 2024 | 8,690.00 | 9,080.00 | 8,590.00 | 8,940.00 | 8,940.00 | 1,807,903 |
| Jan 9, 2024 | 8,060.00 | 8,670.00 | 8,040.00 | 8,640.00 | 8,640.00 | 2,229,771 |
| Jan 8, 2024 | 8,030.00 | 8,140.00 | 7,960.00 | 8,000.00 | 8,000.00 | 594,108 |
| Jan 5, 2024 | 7,860.00 | 8,100.00 | 7,770.00 | 7,970.00 | 7,970.00 | 686,341 |
| Jan 4, 2024 | 7,970.00 | 7,990.00 | 7,700.00 | 7,850.00 | 7,850.00 | 663,168 |
| Jan 3, 2024 | 7,820.00 | 8,180.00 | 7,690.00 | 7,970.00 | 7,970.00 | 1,020,288 |
| Jan 2, 2024 | 7,800.00 | 7,830.00 | 7,570.00 | 7,830.00 | 7,830.00 | 465,232 |
| Dec 28, 2023 | 7,540.00 | 7,770.00 | 7,350.00 | 7,710.00 | 7,710.00 | 548,891 |
| Dec 27, 2023 | 7,550.00 | 7,700.00 | 7,350.00 | 7,500.00 | 7,500.00 | 629,015 |
| Dec 26, 2023 | 7,630.00 | 7,730.00 | 7,340.00 | 7,570.00 | 7,570.00 | 847,255 |
| Dec 22, 2023 | 8,110.00 | 8,130.00 | 7,600.00 | 7,620.00 | 7,620.00 | 1,531,362 |
| Dec 21, 2023 | 7,950.00 | 8,280.00 | 7,940.00 | 8,110.00 | 8,110.00 | 1,017,225 |
| Dec 20, 2023 | 8,210.00 | 8,350.00 | 7,980.00 | 8,060.00 | 8,060.00 | 1,226,193 |
| Dec 19, 2023 | 8,390.00 | 8,430.00 | 8,000.00 | 8,210.00 | 8,210.00 | 1,051,841 |
| Dec 18, 2023 | 7,910.00 | 8,380.00 | 7,800.00 | 8,200.00 | 8,200.00 | 1,474,942 |
| Dec 15, 2023 | 8,050.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,900.00 | 588,577 |
| Dec 14, 2023 | 8,010.00 | 8,190.00 | 7,880.00 | 8,050.00 | 8,050.00 | 743,378 |
| Dec 13, 2023 | 8,140.00 | 8,140.00 | 7,830.00 | 7,880.00 | 7,880.00 | 762,943 |
| Dec 12, 2023 | 8,200.00 | 8,200.00 | 7,920.00 | 8,120.00 | 8,120.00 | 663,339 |
| Dec 11, 2023 | 8,270.00 | 8,480.00 | 8,040.00 | 8,090.00 | 8,090.00 | 847,992 |
| Dec 8, 2023 | 7,910.00 | 8,310.00 | 7,870.00 | 8,270.00 | 8,270.00 | 1,168,749 |
| Dec 7, 2023 | 7,960.00 | 8,090.00 | 7,540.00 | 7,850.00 | 7,850.00 | 1,452,849 |
| Dec 6, 2023 | 7,870.00 | 8,050.00 | 7,750.00 | 7,960.00 | 7,960.00 | 1,124,752 |
| Dec 5, 2023 | 7,860.00 | 8,100.00 | 7,740.00 | 7,800.00 | 7,800.00 | 1,159,361 |
| Dec 4, 2023 | 8,200.00 | 8,210.00 | 7,680.00 | 7,790.00 | 7,790.00 | 1,471,580 |
| Dec 1, 2023 | 8,550.00 | 8,620.00 | 7,830.00 | 8,160.00 | 8,160.00 | 2,160,041 |
| Nov 30, 2023 | 8,190.00 | 8,640.00 | 8,110.00 | 8,560.00 | 8,560.00 | 722,050 |
| Nov 29, 2023 | 8,160.00 | 8,360.00 | 8,090.00 | 8,210.00 | 8,210.00 | 652,507 |
| Nov 28, 2023 | 8,270.00 | 8,550.00 | 8,040.00 | 8,180.00 | 8,180.00 | 1,105,269 |
| Nov 27, 2023 | 8,710.00 | 8,710.00 | 8,220.00 | 8,290.00 | 8,290.00 | 1,015,409 |
| Nov 24, 2023 | 8,780.00 | 8,840.00 | 8,520.00 | 8,630.00 | 8,630.00 | 657,215 |
| Nov 23, 2023 | 8,900.00 | 8,940.00 | 8,670.00 | 8,780.00 | 8,780.00 | 721,161 |
| Nov 22, 2023 | 9,230.00 | 9,380.00 | 8,800.00 | 8,860.00 | 8,860.00 | 1,242,007 |
| Nov 21, 2023 | 8,810.00 | 9,230.00 | 8,670.00 | 9,200.00 | 9,200.00 | 1,417,165 |
| Nov 20, 2023 | 9,190.00 | 9,200.00 | 8,700.00 | 8,790.00 | 8,790.00 | 994,605 |
| Nov 17, 2023 | 9,180.00 | 9,310.00 | 9,010.00 | 9,160.00 | 9,160.00 | 1,019,733 |
| Nov 16, 2023 | 8,790.00 | 9,200.00 | 8,720.00 | 9,180.00 | 9,180.00 | 1,956,719 |
| Nov 15, 2023 | 8,510.00 | 8,850.00 | 8,290.00 | 8,670.00 | 8,670.00 | 2,100,008 |