KSE - Delayed Quote
KRW
Samsung Kodex Secondary Battery Industry ETF (305720.KS)
12,800.00
-905.00
(-6.60%)
At close: 3:30:06 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 3, 2026
13,640.00
13,750.00
12,800.00
12,800.00
12,800.00
7,533,678
Nov 2, 2026
13,340.00
13,760.00
13,220.00
13,705.00
13,705.00
4,049,320
Oct 30, 2026
13,300.00
13,720.00
13,155.00
13,430.00
13,430.00
5,001,519
Oct 29, 2026
13,960.00
14,135.00
13,265.00
13,430.00
13,430.00
6,004,162
Oct 28, 2026
13,875.00
14,195.00
13,690.00
14,065.00
14,065.00
3,023,747
Oct 27, 2026
13,580.00
13,970.00
13,425.00
13,700.00
13,700.00
3,928,075
Oct 26, 2026
13,370.00
13,745.00
13,195.00
13,245.00
13,245.00
5,554,422
Oct 23, 2026
13,925.00
13,930.00
13,400.00
13,550.00
13,550.00
10,357,014
Oct 22, 2026
14,960.00
14,980.00
14,080.00
14,160.00
14,160.00
10,036,028
Oct 21, 2026
15,360.00
15,435.00
14,880.00
15,060.00
15,060.00
7,594,639
Oct 20, 2026
15,715.00
16,055.00
15,005.00
15,020.00
15,020.00
7,575,880
Oct 19, 2026
14,340.00
16,040.00
14,320.00
15,970.00
15,970.00
8,974,963
Oct 16, 2026
14,980.00
15,100.00
14,535.00
14,760.00
14,760.00
5,176,931
Oct 15, 2026
15,240.00
15,320.00
14,555.00
14,865.00
14,865.00
7,937,180
Oct 14, 2026
15,350.00
16,080.00
15,290.00
15,820.00
15,820.00
8,829,681
Oct 13, 2026
14,775.00
15,385.00
14,205.00
15,375.00
15,375.00
7,805,507
Oct 12, 2026
16,100.00
16,280.00
15,150.00
15,150.00
15,150.00
6,525,080
Oct 8, 2026
15,970.00
16,340.00
15,715.00
15,905.00
15,905.00
7,905,318
Oct 7, 2026
15,790.00
15,915.00
15,540.00
15,720.00
15,720.00
5,138,015
Oct 6, 2026
15,210.00
16,015.00
15,122.00
15,985.00
15,985.00
8,069,266
Oct 2, 2026
14,605.00
15,115.00
14,545.00
15,080.00
15,080.00
5,082,866
Oct 1, 2026
14,370.00
14,675.00
14,295.00
14,665.00
14,665.00
2,853,946
Sep 30, 2026
14,360.00
14,560.00
14,320.00
14,370.00
14,370.00
4,951,729
Sep 29, 2026
14,600.00
14,705.00
14,095.00
14,275.00
14,275.00
6,515,073
Sep 28, 2026
14,330.00
14,895.00
14,255.00
14,800.00
14,800.00
5,003,386
Sep 23, 2026
14,395.00
14,600.00
14,240.00
14,325.00
14,325.00
2,766,031
Sep 22, 2026
14,475.00
14,590.00
14,305.00
14,305.00
14,305.00
4,981,015
Sep 21, 2026
14,700.00
14,735.00
14,330.00
14,375.00
14,375.00
4,687,792
Sep 18, 2026
14,855.00
14,950.00
14,615.00
14,670.00
14,670.00
2,040,167
Sep 17, 2026
14,750.00
14,820.00
14,600.00
14,625.00
14,625.00
1,943,980
Sep 16, 2026
14,750.00
15,105.00
14,660.00
14,700.00
14,700.00
2,734,658
Sep 15, 2026
14,610.00
15,045.00
14,405.00
14,885.00
14,885.00
3,656,937
Sep 14, 2026
14,750.00
14,750.00
14,200.00
14,535.00
14,535.00
3,343,716
Sep 11, 2026
14,870.00
15,170.00
14,795.00
14,895.00
14,895.00
2,598,206
Sep 10, 2026
15,090.00
15,665.00
15,040.00
15,365.00
15,365.00
6,049,319
Sep 9, 2026
14,500.00
15,475.00
14,445.00
15,475.00
15,475.00
7,125,120
Sep 8, 2026
15,085.00
15,175.00
14,465.00
14,475.00
14,475.00
3,764,951
Sep 7, 2026
15,000.00
15,005.00
14,705.00
14,835.00
14,835.00
2,143,822
Sep 4, 2026
14,910.00
15,185.00
14,750.00
14,860.00
14,860.00
2,958,605
Sep 3, 2026
14,700.00
15,185.00
14,325.00
14,770.00
14,770.00
5,042,039
Sep 2, 2026
14,875.00
15,120.00
14,475.00
14,490.00
14,490.00
4,477,548
Sep 1, 2026
15,460.00
15,950.00
15,275.00
15,285.00
15,285.00
5,084,131
Aug 31, 2026
15,025.00
15,575.00
14,880.00
15,505.00
15,505.00
5,613,206
Aug 28, 2026
14,940.00
15,340.00
14,860.00
15,110.00
15,110.00
2,531,060
Aug 27, 2026
14,370.00
15,205.00
14,370.00
15,135.00
15,135.00
4,930,442
Aug 26, 2026
14,380.00
14,380.00
13,950.00
14,300.00
14,300.00
2,962,365
Aug 25, 2026
14,365.00
14,550.00
13,905.00
14,465.00
14,465.00
1,936,685
Aug 24, 2026
13,865.00
14,660.00
13,800.00
14,560.00
14,560.00
3,586,850
Aug 21, 2026
14,020.00
14,140.00
13,625.00
13,705.00
13,705.00
2,318,777
Aug 20, 2026
14,280.00
14,640.00
14,225.00
14,310.00
14,310.00
1,690,428
Aug 19, 2026
13,710.00
14,325.00
13,635.00
14,195.00
14,195.00
1,920,657
Aug 18, 2026
14,685.00
14,850.00
14,085.00
14,220.00
14,220.00
3,004,622
Aug 14, 2026
14,535.00
14,885.00
14,395.00
14,850.00
14,850.00
1,850,053
Aug 13, 2026
14,350.00
14,610.00
14,225.00
14,430.00
14,430.00
1,680,790
Aug 12, 2026
14,250.00
14,610.00
14,010.00
14,300.00
14,300.00
3,575,687
Aug 11, 2026
14,330.00
14,590.00
14,090.00
14,180.00
14,180.00
2,622,987
Aug 10, 2026
13,900.00
14,600.00
13,665.00
14,590.00
14,590.00
2,529,034
Aug 7, 2026
13,705.00
14,125.00
13,325.00
14,000.00
14,000.00
3,272,873
Aug 6, 2026
13,040.00
13,440.00
12,900.00
13,240.00
13,240.00
2,085,766
Aug 5, 2026
13,370.00
13,385.00
13,035.00
13,120.00
13,120.00
3,013,754
Aug 4, 2026
12,575.00
13,010.00
12,420.00
13,010.00
13,010.00
4,214,265
Aug 3, 2026
12,435.00
12,610.00
11,970.00
12,305.00
12,305.00
4,482,905
Jul 31, 2026
12,700.00
12,820.00
11,935.00
12,785.00
12,785.00
5,101,549
Jul 30, 2026
11,610.00
12,450.00
11,395.00
12,055.00
12,055.00
3,143,513
Jul 29, 2026
12,385.00
12,450.00
11,055.00
11,615.00
11,615.00
5,075,948
Jul 28, 2026
12,885.00
12,890.00
12,050.00
12,210.00
12,210.00
5,963,764
Jul 27, 2026
13,550.00
13,550.00
13,060.00
13,315.00
13,315.00
3,434,936
Jul 24, 2026
13,575.00
13,675.00
13,132.00
13,275.00
13,275.00
2,675,912
Jul 23, 2026
12,990.00
14,040.00
12,910.00
14,025.00
14,025.00
2,440,684
Jul 22, 2026
13,065.00
13,375.00
12,805.00
12,805.00
12,805.00
1,938,757
Jul 21, 2026
12,715.00
12,800.00
12,350.00
12,790.00
12,790.00
1,975,720
Jul 20, 2026
13,050.00
13,290.00
12,590.00
12,715.00
12,715.00
2,271,104
Jul 16, 2026
13,675.00
14,040.00
13,220.00
13,450.00
13,450.00
3,408,253
Jul 15, 2026
13,350.00
13,910.00
13,350.00
13,825.00
13,825.00
2,702,930
Jul 14, 2026
13,610.00
13,610.00
12,695.00
13,010.00
13,010.00
3,598,764
Jul 13, 2026
13,720.00
14,345.00
13,390.00
13,435.00
13,435.00
4,465,824
Jul 10, 2026
13,135.00
13,760.00
13,090.00
13,615.00
13,615.00
3,283,915
Jul 9, 2026
13,010.00
13,400.00
12,545.00
12,850.00
12,850.00
5,418,791
Jul 8, 2026
13,380.00
13,535.00
12,760.00
12,870.00
12,870.00
5,513,600
Jul 7, 2026
14,060.00
14,060.00
13,340.00
13,595.00
13,595.00
5,241,746
Jul 6, 2026
14,400.00
14,410.00
13,670.00
14,105.00
14,105.00
3,531,666
Jul 3, 2026
14,245.00
14,395.00
13,455.00
14,395.00
14,395.00
4,887,045
Jul 2, 2026
14,585.00
14,675.00
13,905.00
14,200.00
14,200.00
4,686,697
Jul 1, 2026
15,050.00
15,100.00
14,365.00
14,615.00
14,615.00
9,248,153
Jun 30, 2026
15,770.00
15,905.00
15,005.00
15,055.00
15,055.00
7,955,237
Jun 29, 2026
14,165.00
16,050.00
13,920.00
16,050.00
16,050.00
5,957,969
Jun 26, 2026
14,780.00
14,980.00
13,595.00
13,990.00
13,990.00
7,677,274
Jun 25, 2026
15,560.00
15,645.00
14,790.00
14,820.00
14,820.00
7,462,381
Jun 24, 2026
15,080.00
15,515.00
14,775.00
15,470.00
15,470.00
8,004,919
Jun 23, 2026
16,485.00
16,855.00
14,990.00
15,100.00
15,100.00
10,735,843
Jun 22, 2026
16,960.00
17,045.00
16,350.00
16,575.00
16,575.00
4,447,772
Jun 19, 2026
17,055.00
17,625.00
16,505.00
16,935.00
16,935.00
4,712,653
Jun 18, 2026
17,725.00
17,765.00
17,000.00
17,055.00
17,055.00
3,234,680
Jun 17, 2026
18,085.00
18,180.00
17,640.00
17,850.00
17,850.00
3,148,658
Jun 16, 2026
18,250.00
18,255.00
17,840.00
18,005.00
18,005.00
2,790,035
Jun 15, 2026
17,815.00
18,245.00
17,735.00
18,245.00
18,245.00
2,516,006
Jun 12, 2026
17,030.00
17,865.00
16,880.00
17,200.00
17,200.00
6,485,294
Jun 11, 2026
15,975.00
16,385.00
15,490.00
16,375.00
16,375.00
6,885,514
Jun 10, 2026
16,600.00
17,025.00
15,865.00
16,335.00
16,335.00
6,753,008
Jun 9, 2026
16,695.00
16,890.00
16,125.00
16,775.00
16,775.00
8,345,240
Jun 8, 2026
16,400.00
17,000.00
16,150.00
16,280.00
16,280.00
7,498,120
Jun 5, 2026
18,795.00
18,820.00
17,560.00
17,925.00
17,925.00
4,897,799
Jun 4, 2026
19,040.00
19,525.00
18,500.00
18,830.00
18,830.00
4,668,248
Jun 2, 2026
19,675.00
20,485.00
18,835.00
18,850.00
18,850.00
5,745,402
Jun 1, 2026
20,255.00
20,255.00
19,685.00
19,750.00
19,750.00
3,622,483
May 29, 2026
20,030.00
20,460.00
19,495.00
20,285.00
20,285.00
5,393,234
May 28, 2026
19,875.00
20,217.00
19,145.00
20,030.00
20,030.00
10,511,480
May 27, 2026
19,670.00
20,145.00
19,000.00
19,050.00
19,050.00
3,954,805
May 26, 2026
20,245.00
20,432.00
19,685.00
19,795.00
19,795.00
3,318,147
May 22, 2026
19,455.00
20,135.00
19,290.00
19,675.00
19,675.00
5,870,376
May 21, 2026
18,300.00
18,945.00
18,195.00
18,915.00
18,915.00
12,417,700
May 20, 2026
18,435.00
18,495.00
17,510.00
17,775.00
17,775.00
15,235,760
May 19, 2026
19,310.00
19,465.00
18,125.00
18,450.00
18,450.00
11,790,200
May 18, 2026
19,225.00
19,400.00
18,275.00
19,270.00
19,270.00
8,938,071
May 15, 2026
20,605.00
21,375.00
19,085.00
19,525.00
19,525.00
13,280,820
May 14, 2026
20,840.00
20,915.00
19,960.00
20,605.00
20,605.00
9,257,389
May 13, 2026
20,195.00
20,480.00
19,640.00
20,200.00
20,200.00
6,348,223
May 12, 2026
21,925.00
22,000.00
20,000.00
20,515.00
20,515.00
12,906,220
May 11, 2026
22,370.00
22,370.00
21,550.00
21,960.00
21,960.00
6,715,479
May 8, 2026
22,570.00
22,800.00
22,150.00
22,410.00
22,410.00
5,836,586
May 7, 2026
22,785.00
22,860.00
22,100.00
22,700.00
22,700.00
9,350,962
May 6, 2026
22,420.00
22,790.00
22,070.00
22,790.00
22,790.00
8,517,440
May 4, 2026
21,980.00
22,365.00
21,930.00
22,260.00
22,260.00
9,240,952
Apr 30, 2026
22,015.00
22,045.00
21,355.00
21,450.00
21,450.00
10,769,700
Apr 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
21,695.00
22,035.00
21,550.00
21,995.00
21,995.00
13,645,710
Apr 28, 2026
21,220.00
21,775.00
21,220.00
21,575.00
21,557.00
11,957,590
Apr 27, 2026
21,060.00
21,105.00
20,520.00
20,855.00
20,837.60
8,342,923
Apr 24, 2026
20,795.00
21,170.00
20,490.00
21,010.00
20,992.47
10,939,880
Apr 23, 2026
21,405.00
21,465.00
20,195.00
20,565.00
20,547.84
16,649,740
Apr 22, 2026
21,605.00
21,670.00
20,885.00
21,405.00
21,387.14
20,538,550
Apr 21, 2026
19,720.00
21,160.00
19,585.00
21,160.00
21,142.35
20,922,800
Apr 20, 2026
18,815.00
19,485.00
18,740.00
19,190.00
19,173.99
8,848,004
Apr 17, 2026
18,370.00
18,885.00
18,250.00
18,780.00
18,764.33
7,436,105
Apr 16, 2026
18,175.00
18,355.00
18,120.00
18,240.00
18,224.78
4,311,962
Apr 15, 2026
17,895.00
18,155.00
17,885.00
17,945.00
17,930.03
4,378,167
Apr 14, 2026
18,000.00
18,095.00
17,685.00
17,695.00
17,680.24
4,141,914
Apr 13, 2026
17,945.00
18,155.00
17,630.00
17,690.00
17,675.24
3,785,839
Apr 10, 2026
18,350.00
18,405.00
18,050.00
18,120.00
18,104.88
3,977,154
Apr 9, 2026
18,080.00
18,435.00
17,915.00
18,180.00
18,164.83
7,102,970
Apr 8, 2026
18,120.00
18,205.00
17,645.00
17,955.00
17,940.02
6,609,295
Apr 7, 2026
17,390.00
18,105.00
17,310.00
17,535.00
17,520.37
7,461,376
Apr 6, 2026
17,060.00
17,775.00
17,050.00
17,450.00
17,435.44
7,603,274
Apr 3, 2026
17,340.00
17,545.00
16,760.00
17,010.00
16,995.81
5,428,513
Apr 2, 2026
17,265.00
17,960.00
16,855.00
16,925.00
16,910.88
9,837,756
Apr 1, 2026
17,160.00
17,300.00
16,740.00
17,260.00
17,245.60
4,952,509
Mar 31, 2026
17,135.00
17,225.00
16,390.00
16,505.00
16,491.23
8,587,643
Mar 30, 2026
16,310.00
17,335.00
16,300.00
17,060.00
17,045.77
7,210,394
Mar 27, 2026
16,215.00
16,965.00
15,830.00
16,870.00
16,855.93
6,585,044
Mar 26, 2026
16,835.00
17,100.00
16,500.00
16,665.00
16,651.10
3,787,168
Mar 25, 2026
16,560.00
17,015.00
16,555.00
16,785.00
16,771.00
4,201,852
Mar 24, 2026
16,010.00
16,425.00
15,915.00
16,385.00
16,371.33
6,052,571
Mar 23, 2026
15,900.00
15,900.00
15,430.00
15,510.00
15,497.06
5,709,585
Mar 20, 2026
16,420.00
16,495.00
16,290.00
16,340.00
16,326.37
2,654,396
Mar 19, 2026
16,295.00
16,590.00
16,210.00
16,335.00
16,321.37
3,222,534
Mar 18, 2026
16,530.00
16,715.00
16,460.00
16,715.00
16,701.05
2,896,121
Mar 17, 2026
16,230.00
16,525.00
16,170.00
16,230.00
16,216.46
4,656,769
Mar 16, 2026
16,185.00
16,275.00
15,720.00
15,935.00
15,921.71
5,593,296
Mar 13, 2026
16,190.00
16,320.00
16,050.00
16,185.00
16,171.50
5,786,233
Mar 12, 2026
16,680.00
16,935.00
16,510.00
16,760.00
16,746.02
3,434,737
Mar 11, 2026
17,100.00
17,350.00
16,570.00
16,810.00
16,795.98
7,476,246
Mar 10, 2026
17,250.00
17,265.00
16,510.00
16,755.00
16,741.02
8,685,498
Mar 9, 2026
16,330.00
16,765.00
15,885.00
16,435.00
16,421.29
7,829,316
Mar 6, 2026
16,685.00
17,380.00
16,380.00
17,215.00
17,200.64
9,719,709
Mar 5, 2026
16,315.00
17,130.00
16,305.00
16,725.00
16,711.05
16,356,940
Mar 4, 2026
17,295.00
17,300.00
14,885.00
15,035.00
15,022.46
23,244,620
Mar 3, 2026
19,085.00
19,205.00
17,620.00
17,660.00
17,645.27
11,905,140
Feb 27, 2026
18,860.00
19,695.00
18,740.00
19,430.00
19,413.79
9,465,627
Feb 26, 2026
19,175.00
19,535.00
18,830.00
19,145.00
19,129.03
9,055,118
Feb 25, 2026
18,415.00
19,245.00
18,185.00
18,940.00
18,924.20
11,119,900
Feb 24, 2026
17,845.00
18,520.00
17,845.00
18,315.00
18,299.72
10,509,820
Feb 23, 2026
18,180.00
18,310.00
17,525.00
17,565.00
17,550.35
5,113,460
Feb 20, 2026
17,895.00
18,145.00
17,735.00
17,860.00
17,845.10
6,423,190
Feb 19, 2026
17,210.00
17,965.00
17,100.00
17,890.00
17,875.07
7,403,482
Feb 13, 2026
17,140.00
17,385.00
16,920.00
16,970.00
16,955.84
3,791,881
Feb 12, 2026
17,100.00
17,585.00
16,965.00
17,415.00
17,400.47
4,468,732
Feb 11, 2026
17,100.00
17,220.00
16,835.00
16,910.00
16,895.89
1,851,175
Feb 10, 2026
17,175.00
17,455.00
16,895.00
16,985.00
16,970.83
3,780,901
Feb 9, 2026
17,070.00
17,255.00
16,750.00
17,050.00
17,035.78
4,880,292
Feb 6, 2026
16,750.00
16,750.00
16,235.00
16,560.00
16,546.18
5,768,695
Feb 5, 2026
17,515.00
17,875.00
17,000.00
17,185.00
17,170.66
8,691,995
Feb 4, 2026
17,165.00
17,835.00
17,115.00
17,625.00
17,610.29
6,787,956
Feb 3, 2026
17,070.00
17,230.00
16,575.00
17,200.00
17,185.65
7,604,579
Feb 2, 2026
17,255.00
17,705.00
16,465.00
16,520.00
16,506.22
15,187,370
Jan 30, 2026
18,185.00
18,380.00
17,370.00
17,370.00
17,355.51
13,044,060
Jan 29, 2026
18,590.00
18,710.00
17,485.00
18,185.00
18,169.83
16,824,700
Jan 28, 2026
17,390.00
18,310.00
17,385.00
18,275.00
18,259.75
16,854,340
Jan 27, 2026
16,800.00
17,365.00
16,690.00
17,160.00
17,145.68
8,042,579
Jan 26, 2026
16,575.00
17,165.00
16,460.00
17,095.00
17,080.74
11,354,790
Jan 23, 2026
16,850.00
16,855.00
16,000.00
16,320.00
16,306.38
10,630,280
Jan 22, 2026
15,310.00
16,365.00
15,145.00
16,350.00
16,336.36
13,020,960
Jan 21, 2026
14,925.00
15,125.00
14,710.00
15,100.00
15,087.40
4,686,352
Jan 20, 2026
14,980.00
15,625.00
14,920.00
15,325.00
15,312.21
9,482,375
Jan 19, 2026
14,360.00
15,010.00
14,285.00
14,980.00
14,967.50
5,539,582
Jan 16, 2026
14,755.00
14,840.00
14,350.00
14,380.00
14,368.00
3,976,623
Jan 15, 2026
14,550.00
14,780.00
14,445.00
14,755.00
14,742.69
3,909,498
Jan 14, 2026
14,910.00
14,915.00
14,455.00
14,525.00
14,512.88
4,233,200
Jan 13, 2026
14,230.00
14,940.00
14,090.00
14,930.00
14,917.54
6,296,684
Jan 12, 2026
13,435.00
14,110.00
13,435.00
14,100.00
14,088.24
4,467,499
Jan 9, 2026
13,705.00
13,790.00
13,450.00
13,555.00
13,543.69
2,102,404
Jan 8, 2026
13,800.00
13,930.00
13,600.00
13,680.00
13,668.59
2,375,826
Jan 7, 2026
14,075.00
14,255.00
13,690.00
13,795.00
13,783.49
2,714,238
Jan 6, 2026
14,170.00
14,210.00
13,945.00
14,030.00
14,018.29
3,115,761
Jan 5, 2026
13,355.00
13,985.00
13,355.00
13,850.00
13,838.45
3,728,669
Jan 2, 2026
13,770.00
13,785.00
13,420.00
13,495.00
13,483.74
3,408,526
Dec 30, 2025
14,180.00
14,180.00
13,780.00
13,845.00
13,833.45
3,772,520
Dec 29, 2025
13,910.00
14,435.00
13,870.00
14,335.00
14,323.04
2,592,626
Dec 26, 2025
14,565.00
14,710.00
13,780.00
14,355.00
14,343.02
1,929,915
Dec 24, 2025
14,580.00
14,815.00
14,550.00
14,600.00
14,587.82
4,523,182
Dec 23, 2025
14,590.00
14,625.00
14,425.00
14,465.00
14,452.93
2,300,281
Dec 22, 2025
14,415.00
14,630.00
14,270.00
14,560.00
14,547.85
5,846,997
Dec 19, 2025
14,400.00
14,415.00
13,775.00
14,320.00
14,308.05
8,069,329
Dec 18, 2025
14,760.00
14,760.00
14,300.00
14,305.00
14,293.07
8,803,483
Dec 17, 2025
15,285.00
15,490.00
15,065.00
15,325.00
15,312.21
3,449,265
Dec 16, 2025
15,960.00
15,995.00
15,090.00
15,200.00
15,187.32
4,123,675
Dec 15, 2025
15,750.00
16,210.00
15,655.00
16,040.00
16,026.62
2,391,368
Dec 12, 2025
15,985.00
16,090.00
15,880.00
16,085.00
16,071.58
2,942,991
Dec 11, 2025
16,355.00
16,370.00
15,840.00
15,970.00
15,956.68
2,541,403
Dec 10, 2025
16,585.00
16,715.00
16,120.00
16,230.00
16,216.46
3,841,044
Dec 9, 2025
16,075.00
16,460.00
16,005.00
16,275.00
16,261.42
3,911,524
Dec 8, 2025
15,650.00
16,300.00
15,530.00
16,290.00
16,276.41
5,567,090
Dec 5, 2025
15,180.00
15,590.00
15,170.00
15,520.00
15,507.05
3,814,468
Dec 4, 2025
15,465.00
15,560.00
15,130.00
15,235.00
15,222.29
2,645,630
Dec 3, 2025
15,395.00
15,530.00
15,300.00
15,440.00
15,427.12
1,802,885
Dec 2, 2025
15,350.00
15,495.00
15,180.00
15,395.00
15,382.16
2,494,464
Dec 1, 2025
15,230.00
15,500.00
15,120.00
15,315.00
15,302.22
4,285,268
Nov 28, 2025
15,570.00
15,650.00
15,060.00
15,135.00
15,122.37
4,438,722
Nov 27, 2025
15,395.00
15,515.00
15,250.00
15,355.00
15,342.19
4,110,205
Nov 26, 2025
14,515.00
15,400.00
14,515.00
15,395.00
15,382.16
5,439,751
Nov 25, 2025
14,560.00
14,612.00
14,265.00
14,365.00
14,353.02
2,566,651
Nov 24, 2025
14,860.00
14,890.00
14,235.00
14,305.00
14,293.07
3,714,596
Nov 21, 2025
14,830.00
14,950.00
14,645.00
14,700.00
14,687.74
3,436,436
Nov 20, 2025
15,405.00
15,625.00
15,295.00
15,410.00
15,397.14
3,543,551
Nov 19, 2025
15,325.00
15,470.00
14,860.00
15,130.00
15,117.38
4,795,119
Nov 18, 2025
16,030.00
16,165.00
15,295.00
15,295.00
15,282.24
5,009,380
Nov 17, 2025
16,235.00
16,385.00
15,867.00
16,025.00
16,011.63
4,554,530
Nov 14, 2025
16,300.00
16,550.00
16,035.00
16,055.00
16,041.61
4,640,949
Nov 13, 2025
16,335.00
16,920.00
16,150.00
16,765.00
16,751.01
4,401,350
Nov 12, 2025
16,270.00
16,465.00
16,050.00
16,335.00
16,321.37
4,333,150
Nov 11, 2025
16,115.00
16,650.00
15,850.00
16,135.00
16,121.54
6,876,684
Nov 10, 2025
15,540.00
15,985.00
15,365.00
15,935.00
15,921.71
3,378,689
Nov 7, 2025
15,650.00
16,145.00
15,320.00
15,540.00
15,527.04
5,570,474
Nov 6, 2025
16,470.00
16,590.00
16,080.00
16,080.00
16,066.58
5,551,702
Nov 5, 2025
16,110.00
16,390.00
15,430.00
16,000.00
15,986.65
7,817,114
Nov 4, 2025
16,995.00
17,145.00
16,425.00
16,480.00
16,466.25
6,631,886
Nov 3, 2025
16,405.00
16,510.00
16,085.00
16,450.00
16,436.28
5,684,874
