KOSDAQ - Delayed Quote
KRW
AUROS Technology, Inc. (322310.KQ)
7,860.00
+300.00
(+3.97%)
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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
7,400.00 | 8,100.00 | 7,400.00 | 7,860.00 | 7,860.00 | 63,800 |
|
Nov 6, 2026
|
7,310.00 | 7,780.00 | 7,250.00 | 7,560.00 | 7,560.00 | 104,276 |
|
Nov 5, 2026
|
9,200.00 | 9,200.00 | 8,200.00 | 8,320.00 | 8,320.00 | 94,173 |
|
Nov 4, 2026
|
9,360.00 | 9,440.00 | 8,790.00 | 9,340.00 | 9,340.00 | 78,823 |
|
Nov 3, 2026
|
9,790.00 | 9,790.00 | 9,080.00 | 9,210.00 | 9,210.00 | 63,727 |
|
Nov 2, 2026
|
9,650.00 | 9,990.00 | 9,450.00 | 9,850.00 | 9,850.00 | 51,063 |
|
Oct 30, 2026
|
10,000.00 | 10,040.00 | 9,450.00 | 9,640.00 | 9,640.00 | 90,345 |
|
Oct 29, 2026
|
10,720.00 | 10,720.00 | 10,220.00 | 10,450.00 | 10,450.00 | 67,646 |
|
Oct 28, 2026
|
10,370.00 | 10,830.00 | 10,370.00 | 10,760.00 | 10,760.00 | 60,147 |
|
Oct 27, 2026
|
9,900.00 | 10,520.00 | 9,730.00 | 10,180.00 | 10,180.00 | 58,429 |
|
Oct 26, 2026
|
9,970.00 | 10,120.00 | 9,600.00 | 9,630.00 | 9,630.00 | 55,193 |
|
Oct 23, 2026
|
9,960.00 | 10,120.00 | 9,500.00 | 10,020.00 | 10,020.00 | 96,906 |
|
Oct 22, 2026
|
10,650.00 | 10,940.00 | 10,050.00 | 10,200.00 | 10,200.00 | 116,173 |
|
Oct 21, 2026
|
10,900.00 | 11,300.00 | 10,700.00 | 10,830.00 | 10,830.00 | 106,939 |
|
Oct 20, 2026
|
11,410.00 | 11,450.00 | 10,820.00 | 10,820.00 | 10,820.00 | 107,499 |
|
Oct 19, 2026
|
11,200.00 | 11,870.00 | 11,190.00 | 11,590.00 | 11,590.00 | 127,227 |
|
Oct 16, 2026
|
11,380.00 | 12,320.00 | 11,170.00 | 12,000.00 | 12,000.00 | 132,661 |
|
Oct 15, 2026
|
12,820.00 | 13,000.00 | 10,610.00 | 11,340.00 | 11,340.00 | 228,502 |
|
Oct 14, 2026
|
14,800.00 | 14,830.00 | 13,420.00 | 13,670.00 | 13,670.00 | 106,630 |
|
Oct 13, 2026
|
14,400.00 | 14,970.00 | 13,800.00 | 14,800.00 | 14,800.00 | 120,336 |
|
Oct 12, 2026
|
16,070.00 | 16,170.00 | 14,940.00 | 14,980.00 | 14,980.00 | 96,309 |
|
Oct 8, 2026
|
16,150.00 | 16,670.00 | 15,600.00 | 16,300.00 | 16,300.00 | 84,124 |
|
Oct 7, 2026
|
16,610.00 | 16,730.00 | 16,080.00 | 16,140.00 | 16,140.00 | 85,281 |
|
Oct 6, 2026
|
17,020.00 | 17,120.00 | 16,470.00 | 16,730.00 | 16,730.00 | 190,607 |
|
Oct 2, 2026
|
16,500.00 | 16,850.00 | 16,220.00 | 16,400.00 | 16,400.00 | 158,544 |
|
Oct 1, 2026
|
15,000.00 | 15,980.00 | 14,900.00 | 15,980.00 | 15,980.00 | 129,685 |
|
Sep 30, 2026
|
14,950.00 | 15,370.00 | 14,860.00 | 15,190.00 | 15,190.00 | 118,003 |
|
Sep 29, 2026
|
13,940.00 | 14,870.00 | 13,940.00 | 14,860.00 | 14,860.00 | 90,024 |
|
Sep 28, 2026
|
14,600.00 | 14,700.00 | 13,920.00 | 14,100.00 | 14,100.00 | 82,786 |
|
Sep 23, 2026
|
13,970.00 | 14,550.00 | 13,850.00 | 14,500.00 | 14,500.00 | 112,862 |
|
Sep 22, 2026
|
13,850.00 | 14,460.00 | 13,730.00 | 13,840.00 | 13,840.00 | 105,318 |
|
Sep 21, 2026
|
13,070.00 | 13,760.00 | 12,840.00 | 13,670.00 | 13,670.00 | 97,211 |
|
Sep 18, 2026
|
13,000.00 | 13,300.00 | 12,850.00 | 13,090.00 | 13,090.00 | 57,498 |
|
Sep 17, 2026
|
12,330.00 | 13,050.00 | 12,330.00 | 12,900.00 | 12,900.00 | 90,559 |
|
Sep 16, 2026
|
12,200.00 | 12,300.00 | 11,520.00 | 12,290.00 | 12,290.00 | 52,651 |
|
Sep 15, 2026
|
11,700.00 | 12,390.00 | 11,490.00 | 12,100.00 | 12,100.00 | 89,754 |
|
Sep 14, 2026
|
12,180.00 | 12,180.00 | 11,620.00 | 11,730.00 | 11,730.00 | 67,172 |
|
Sep 11, 2026
|
12,830.00 | 12,830.00 | 11,970.00 | 12,300.00 | 12,300.00 | 145,482 |
|
Sep 10, 2026
|
12,650.00 | 13,000.00 | 12,400.00 | 12,860.00 | 12,860.00 | 63,884 |
|
Sep 9, 2026
|
13,220.00 | 13,230.00 | 12,540.00 | 12,650.00 | 12,650.00 | 54,384 |
|
Sep 8, 2026
|
12,650.00 | 13,050.00 | 12,470.00 | 12,580.00 | 12,580.00 | 62,262 |
|
Sep 7, 2026
|
12,600.00 | 13,300.00 | 12,600.00 | 12,650.00 | 12,650.00 | 87,704 |
|
Sep 4, 2026
|
12,200.00 | 13,320.00 | 12,080.00 | 12,330.00 | 12,330.00 | 91,886 |
|
Sep 3, 2026
|
12,650.00 | 12,710.00 | 11,940.00 | 12,120.00 | 12,120.00 | 91,043 |
|
Sep 2, 2026
|
12,550.00 | 13,380.00 | 12,400.00 | 12,480.00 | 12,480.00 | 85,719 |
|
Sep 1, 2026
|
12,980.00 | 13,060.00 | 12,650.00 | 13,060.00 | 13,060.00 | 58,916 |
|
Aug 31, 2026
|
13,110.00 | 13,110.00 | 12,300.00 | 13,070.00 | 13,070.00 | 106,874 |
|
Aug 28, 2026
|
13,460.00 | 13,600.00 | 12,940.00 | 13,160.00 | 13,160.00 | 122,357 |
|
Aug 27, 2026
|
13,790.00 | 13,960.00 | 13,300.00 | 13,480.00 | 13,480.00 | 137,292 |
|
Aug 26, 2026
|
13,600.00 | 13,750.00 | 13,160.00 | 13,540.00 | 13,540.00 | 160,696 |
|
Aug 25, 2026
|
12,990.00 | 13,990.00 | 12,130.00 | 13,940.00 | 13,940.00 | 225,149 |
|
Aug 24, 2026
|
13,140.00 | 13,690.00 | 12,970.00 | 13,220.00 | 13,220.00 | 127,226 |
|
Aug 21, 2026
|
14,000.00 | 14,000.00 | 13,060.00 | 13,140.00 | 13,140.00 | 90,620 |
|
Aug 20, 2026
|
14,100.00 | 14,610.00 | 13,950.00 | 14,110.00 | 14,110.00 | 100,002 |
|
Aug 19, 2026
|
14,410.00 | 14,820.00 | 13,830.00 | 14,000.00 | 14,000.00 | 155,270 |
|
Aug 18, 2026
|
15,880.00 | 16,080.00 | 14,800.00 | 14,840.00 | 14,840.00 | 150,958 |
|
Aug 14, 2026
|
15,750.00 | 16,000.00 | 15,140.00 | 15,880.00 | 15,880.00 | 154,246 |
|
Aug 13, 2026
|
16,020.00 | 16,280.00 | 15,200.00 | 15,690.00 | 15,690.00 | 123,665 |
|
Aug 12, 2026
|
14,910.00 | 16,110.00 | 14,420.00 | 15,700.00 | 15,700.00 | 316,941 |
|
Aug 11, 2026
|
14,360.00 | 15,790.00 | 14,020.00 | 14,730.00 | 14,730.00 | 206,452 |
|
Aug 10, 2026
|
13,400.00 | 14,900.00 | 13,400.00 | 14,530.00 | 14,530.00 | 240,270 |
|
Aug 7, 2026
|
14,300.00 | 14,650.00 | 13,320.00 | 13,590.00 | 13,590.00 | 131,804 |
|
Aug 6, 2026
|
14,730.00 | 14,750.00 | 13,650.00 | 14,200.00 | 14,200.00 | 136,997 |
|
Aug 5, 2026
|
14,710.00 | 15,450.00 | 14,450.00 | 14,750.00 | 14,750.00 | 71,686 |
|
Aug 4, 2026
|
13,800.00 | 14,400.00 | 13,360.00 | 14,290.00 | 14,290.00 | 179,399 |
|
Aug 3, 2026
|
13,620.00 | 14,840.00 | 13,100.00 | 13,760.00 | 13,760.00 | 178,601 |
|
Jul 31, 2026
|
11,830.00 | 13,790.00 | 11,740.00 | 13,620.00 | 13,620.00 | 212,544 |
|
Jul 30, 2026
|
11,430.00 | 12,560.00 | 10,910.00 | 11,150.00 | 11,150.00 | 345,226 |
|
Jul 29, 2026
|
14,220.00 | 14,580.00 | 11,490.00 | 12,120.00 | 12,120.00 | 263,971 |
|
Jul 28, 2026
|
15,360.00 | 15,530.00 | 13,880.00 | 14,220.00 | 14,220.00 | 140,981 |
|
Jul 27, 2026
|
16,080.00 | 16,690.00 | 15,630.00 | 16,160.00 | 16,160.00 | 71,172 |
|
Jul 24, 2026
|
17,130.00 | 17,130.00 | 15,530.00 | 15,620.00 | 15,620.00 | 108,442 |
|
Jul 23, 2026
|
16,710.00 | 17,590.00 | 16,710.00 | 17,360.00 | 17,360.00 | 89,028 |
|
Jul 22, 2026
|
17,400.00 | 17,730.00 | 16,450.00 | 16,470.00 | 16,470.00 | 106,037 |
|
Jul 21, 2026
|
16,380.00 | 16,870.00 | 15,760.00 | 16,560.00 | 16,560.00 | 61,837 |
|
Jul 20, 2026
|
17,100.00 | 17,940.00 | 16,350.00 | 16,530.00 | 16,530.00 | 82,794 |
|
Jul 16, 2026
|
19,400.00 | 19,400.00 | 18,030.00 | 18,050.00 | 18,050.00 | 75,018 |
|
Jul 15, 2026
|
18,700.00 | 20,200.00 | 18,500.00 | 19,890.00 | 19,890.00 | 112,428 |
|
Jul 14, 2026
|
18,590.00 | 18,850.00 | 17,000.00 | 18,000.00 | 18,000.00 | 127,655 |
|
Jul 13, 2026
|
18,900.00 | 21,650.00 | 18,520.00 | 18,600.00 | 18,600.00 | 146,221 |
|
Jul 10, 2026
|
17,970.00 | 19,050.00 | 17,300.00 | 18,850.00 | 18,850.00 | 92,365 |
|
Jul 9, 2026
|
17,260.00 | 18,100.00 | 16,670.00 | 17,040.00 | 17,040.00 | 62,362 |
|
Jul 8, 2026
|
18,800.00 | 19,050.00 | 17,000.00 | 17,200.00 | 17,200.00 | 138,789 |
|
Jul 7, 2026
|
18,530.00 | 20,200.00 | 18,210.00 | 18,800.00 | 18,800.00 | 94,555 |
|
Jul 6, 2026
|
19,890.00 | 20,400.00 | 18,270.00 | 19,140.00 | 19,140.00 | 90,855 |
|
Jul 3, 2026
|
19,440.00 | 19,880.00 | 17,900.00 | 19,310.00 | 19,310.00 | 98,412 |
|
Jul 2, 2026
|
21,950.00 | 22,300.00 | 19,280.00 | 19,450.00 | 19,450.00 | 116,459 |
|
Jul 1, 2026
|
22,600.00 | 24,450.00 | 21,150.00 | 22,950.00 | 22,950.00 | 114,114 |
|
Jun 30, 2026
|
21,900.00 | 23,600.00 | 21,800.00 | 22,300.00 | 22,300.00 | 59,329 |
|
Jun 29, 2026
|
19,650.00 | 22,450.00 | 19,650.00 | 22,050.00 | 22,050.00 | 119,824 |
|
Jun 26, 2026
|
20,750.00 | 22,600.00 | 19,190.00 | 19,580.00 | 19,580.00 | 234,747 |
|
Jun 25, 2026
|
22,800.00 | 23,100.00 | 20,050.00 | 20,750.00 | 20,750.00 | 147,577 |
|
Jun 24, 2026
|
23,550.00 | 24,200.00 | 21,200.00 | 22,050.00 | 22,050.00 | 167,487 |
|
Jun 23, 2026
|
26,450.00 | 27,000.00 | 23,350.00 | 23,550.00 | 23,550.00 | 128,162 |
|
Jun 22, 2026
|
27,500.00 | 28,500.00 | 26,100.00 | 27,050.00 | 27,050.00 | 89,111 |
|
Jun 19, 2026
|
30,550.00 | 30,600.00 | 25,600.00 | 27,600.00 | 27,600.00 | 167,237 |
|
Jun 18, 2026
|
29,200.00 | 30,700.00 | 28,750.00 | 29,550.00 | 29,550.00 | 169,392 |
|
Jun 17, 2026
|
27,500.00 | 29,500.00 | 27,250.00 | 29,500.00 | 29,500.00 | 140,053 |
|
Jun 16, 2026
|
29,500.00 | 30,700.00 | 27,700.00 | 27,900.00 | 27,900.00 | 323,501 |
|
Jun 15, 2026
|
31,150.00 | 32,250.00 | 29,000.00 | 29,500.00 | 29,500.00 | 248,722 |
|
Jun 12, 2026
|
30,000.00 | 32,400.00 | 28,650.00 | 30,950.00 | 30,950.00 | 388,930 |
|
Jun 11, 2026
|
24,800.00 | 29,550.00 | 24,000.00 | 28,200.00 | 28,200.00 | 401,074 |
|
Jun 10, 2026
|
26,050.00 | 27,250.00 | 24,500.00 | 25,000.00 | 25,000.00 | 60 |
|
Jun 9, 2026
|
24,500.00 | 26,800.00 | 24,100.00 | 26,450.00 | 26,450.00 | 218,451 |
|
Jun 8, 2026
|
25,350.00 | 26,550.00 | 23,700.00 | 23,900.00 | 23,900.00 | 196,852 |
|
Jun 5, 2026
|
27,500.00 | 29,150.00 | 26,500.00 | 27,300.00 | 27,300.00 | 262,940 |
|
Jun 4, 2026
|
23,950.00 | 29,400.00 | 23,950.00 | 27,500.00 | 27,500.00 | 400,382 |
|
Jun 2, 2026
|
24,700.00 | 24,800.00 | 22,250.00 | 23,950.00 | 23,950.00 | 187,828 |
|
Jun 1, 2026
|
26,000.00 | 26,300.00 | 24,350.00 | 25,250.00 | 25,250.00 | 201,575 |
|
May 29, 2026
|
27,150.00 | 27,200.00 | 23,750.00 | 26,100.00 | 26,100.00 | 384,210 |
|
May 28, 2026
|
28,900.00 | 28,900.00 | 26,400.00 | 27,150.00 | 27,150.00 | 145,364 |
|
May 27, 2026
|
29,900.00 | 30,550.00 | 27,550.00 | 28,900.00 | 28,900.00 | 345,414 |
|
May 26, 2026
|
29,500.00 | 30,700.00 | 29,050.00 | 29,650.00 | 29,650.00 | 299,377 |
|
May 22, 2026
|
28,900.00 | 30,450.00 | 28,500.00 | 29,050.00 | 29,050.00 | 297,539 |
|
May 21, 2026
|
26,950.00 | 29,600.00 | 26,750.00 | 28,850.00 | 28,850.00 | 310,075 |
|
May 20, 2026
|
25,950.00 | 27,000.00 | 25,100.00 | 25,800.00 | 25,800.00 | 152,897 |
|
May 19, 2026
|
27,850.00 | 27,850.00 | 25,800.00 | 26,300.00 | 26,300.00 | 136,338 |
|
May 18, 2026
|
27,000.00 | 28,100.00 | 25,500.00 | 27,850.00 | 27,850.00 | 248,393 |
|
May 15, 2026
|
30,550.00 | 30,550.00 | 27,000.00 | 27,850.00 | 27,850.00 | 355,434 |
|
May 14, 2026
|
30,200.00 | 30,450.00 | 28,200.00 | 30,000.00 | 30,000.00 | 389,909 |
|
May 13, 2026
|
31,400.00 | 31,550.00 | 29,950.00 | 30,200.00 | 30,200.00 | 404,970 |
|
May 12, 2026
|
34,450.00 | 35,250.00 | 31,100.00 | 32,150.00 | 32,150.00 | 513,487 |
|
May 11, 2026
|
36,200.00 | 36,600.00 | 34,050.00 | 34,450.00 | 34,450.00 | 421,698 |
|
May 8, 2026
|
39,100.00 | 39,100.00 | 35,050.00 | 35,450.00 | 35,450.00 | 658,560 |
|
May 7, 2026
|
43,900.00 | 43,950.00 | 38,500.00 | 39,500.00 | 39,500.00 | 690,230 |
|
May 6, 2026
|
45,950.00 | 52,000.00 | 42,450.00 | 43,050.00 | 43,050.00 | 1,577,456 |
|
May 4, 2026
|
36,950.00 | 44,850.00 | 36,950.00 | 44,850.00 | 44,850.00 | 1,784,579 |
|
Apr 30, 2026
|
36,150.00 | 36,850.00 | 33,750.00 | 34,500.00 | 34,500.00 | 339,763 |
|
Apr 29, 2026
|
34,000.00 | 36,350.00 | 33,650.00 | 36,150.00 | 36,150.00 | 528,506 |
|
Apr 28, 2026
|
34,950.00 | 35,000.00 | 33,700.00 | 34,300.00 | 34,300.00 | 162,966 |
|
Apr 27, 2026
|
34,600.00 | 34,950.00 | 33,750.00 | 34,350.00 | 34,350.00 | 229,023 |
|
Apr 24, 2026
|
33,600.00 | 33,800.00 | 32,150.00 | 33,350.00 | 33,350.00 | 288,327 |
|
Apr 23, 2026
|
34,700.00 | 35,050.00 | 33,050.00 | 33,600.00 | 33,600.00 | 199,190 |
|
Apr 22, 2026
|
35,050.00 | 35,750.00 | 33,550.00 | 34,600.00 | 34,600.00 | 241,554 |
|
Apr 21, 2026
|
35,900.00 | 36,100.00 | 34,400.00 | 35,050.00 | 35,050.00 | 174,840 |
|
Apr 20, 2026
|
35,650.00 | 37,700.00 | 34,700.00 | 35,600.00 | 35,600.00 | 241,549 |
|
Apr 17, 2026
|
34,850.00 | 36,200.00 | 33,500.00 | 35,650.00 | 35,650.00 | 178,187 |
|
Apr 16, 2026
|
34,950.00 | 35,450.00 | 33,650.00 | 34,850.00 | 34,850.00 | 182,250 |
|
Apr 15, 2026
|
36,700.00 | 37,000.00 | 34,800.00 | 35,650.00 | 35,650.00 | 185,133 |
|
Apr 14, 2026
|
33,650.00 | 38,200.00 | 33,300.00 | 35,800.00 | 35,800.00 | 500,040 |
|
Apr 13, 2026
|
31,050.00 | 33,550.00 | 30,700.00 | 32,600.00 | 32,600.00 | 116,443 |
|
Apr 10, 2026
|
33,750.00 | 34,500.00 | 31,550.00 | 31,900.00 | 31,900.00 | 178,295 |
|
Apr 9, 2026
|
33,050.00 | 34,700.00 | 32,500.00 | 32,850.00 | 32,850.00 | 202,904 |
|
Apr 8, 2026
|
32,000.00 | 33,800.00 | 31,700.00 | 33,550.00 | 33,550.00 | 235,756 |
|
Apr 7, 2026
|
31,800.00 | 32,250.00 | 29,500.00 | 30,150.00 | 30,150.00 | 121,684 |
|
Apr 6, 2026
|
29,750.00 | 32,800.00 | 29,750.00 | 30,850.00 | 30,850.00 | 263,498 |
|
Apr 3, 2026
|
30,000.00 | 32,000.00 | 29,100.00 | 29,500.00 | 29,500.00 | 265,317 |
|
Apr 2, 2026
|
32,400.00 | 32,400.00 | 27,850.00 | 28,900.00 | 28,900.00 | 337,305 |
|
Apr 1, 2026
|
31,450.00 | 33,400.00 | 31,250.00 | 32,350.00 | 32,350.00 | 203,495 |
|
Mar 31, 2026
|
28,800.00 | 30,800.00 | 27,900.00 | 29,750.00 | 29,750.00 | 184,224 |
|
Mar 30, 2026
|
29,400.00 | 29,950.00 | 28,600.00 | 29,400.00 | 29,400.00 | 163,979 |
|
Mar 27, 2026
|
30,700.00 | 32,250.00 | 30,250.00 | 31,250.00 | 31,250.00 | 161,604 |
|
Mar 26, 2026
|
33,800.00 | 33,800.00 | 31,500.00 | 32,250.00 | 32,250.00 | 273,607 |
|
Mar 25, 2026
|
36,450.00 | 36,600.00 | 33,850.00 | 34,150.00 | 34,150.00 | 450,086 |
|
Mar 24, 2026
|
32,700.00 | 36,500.00 | 31,800.00 | 35,150.00 | 35,150.00 | 843,118 |
|
Mar 23, 2026
|
32,350.00 | 33,950.00 | 30,400.00 | 30,400.00 | 30,400.00 | 224,947 |
|
Mar 20, 2026
|
33,100.00 | 34,750.00 | 32,400.00 | 33,050.00 | 33,050.00 | 257,615 |
|
Mar 19, 2026
|
32,600.00 | 33,550.00 | 31,700.00 | 33,000.00 | 33,000.00 | 231,569 |
|
Mar 18, 2026
|
31,450.00 | 34,400.00 | 31,450.00 | 33,700.00 | 33,700.00 | 420,362 |
|
Mar 17, 2026
|
33,000.00 | 34,850.00 | 31,000.00 | 31,000.00 | 31,000.00 | 400,362 |
|
Mar 16, 2026
|
33,050.00 | 33,050.00 | 30,550.00 | 32,000.00 | 32,000.00 | 341,215 |
|
Mar 13, 2026
|
30,000.00 | 33,900.00 | 29,200.00 | 33,000.00 | 33,000.00 | 1,023,919 |
|
Mar 12, 2026
|
27,200.00 | 31,300.00 | 26,750.00 | 30,150.00 | 30,150.00 | 914,503 |
|
Mar 11, 2026
|
28,100.00 | 28,800.00 | 26,600.00 | 27,100.00 | 27,100.00 | 299,182 |
|
Mar 10, 2026
|
28,100.00 | 28,300.00 | 26,800.00 | 27,800.00 | 27,800.00 | 187,557 |
|
Mar 9, 2026
|
27,300.00 | 27,950.00 | 25,300.00 | 26,300.00 | 26,300.00 | 275,475 |
|
Mar 6, 2026
|
28,300.00 | 30,600.00 | 27,100.00 | 29,250.00 | 29,250.00 | 476,623 |
|
Mar 5, 2026
|
25,200.00 | 29,600.00 | 25,100.00 | 28,250.00 | 28,250.00 | 518,788 |
|
Mar 4, 2026
|
26,000.00 | 27,900.00 | 23,350.00 | 23,550.00 | 23,550.00 | 333,695 |
|
Mar 3, 2026
|
27,200.00 | 29,000.00 | 27,000.00 | 27,150.00 | 27,150.00 | 295,766 |
|
Feb 27, 2026
|
28,850.00 | 29,750.00 | 27,300.00 | 28,500.00 | 28,500.00 | 400,840 |
|
Feb 26, 2026
|
24,900.00 | 29,700.00 | 24,450.00 | 29,150.00 | 29,150.00 | 920,278 |
|
Feb 25, 2026
|
25,800.00 | 25,800.00 | 24,450.00 | 24,600.00 | 24,600.00 | 110,951 |
|
Feb 24, 2026
|
24,350.00 | 25,650.00 | 24,000.00 | 25,350.00 | 25,350.00 | 114,600 |
|
Feb 23, 2026
|
25,650.00 | 25,750.00 | 24,100.00 | 24,300.00 | 24,300.00 | 117,909 |
|
Feb 20, 2026
|
26,500.00 | 26,500.00 | 25,100.00 | 25,200.00 | 25,200.00 | 125,284 |
|
Feb 19, 2026
|
25,200.00 | 26,600.00 | 25,150.00 | 26,350.00 | 26,350.00 | 171,522 |
|
Feb 13, 2026
|
25,100.00 | 25,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | 126,276 |
|
Feb 12, 2026
|
25,700.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | 90,086 |
|
Feb 11, 2026
|
26,300.00 | 26,300.00 | 25,150.00 | 25,250.00 | 25,250.00 | 142,692 |
|
Feb 10, 2026
|
28,050.00 | 28,050.00 | 26,200.00 | 26,300.00 | 26,300.00 | 191,251 |
|
Feb 9, 2026
|
26,500.00 | 27,350.00 | 25,400.00 | 27,350.00 | 27,350.00 | 368,032 |
|
Feb 6, 2026
|
24,800.00 | 25,800.00 | 23,600.00 | 25,700.00 | 25,700.00 | 120,074 |
|
Feb 5, 2026
|
26,350.00 | 26,800.00 | 25,700.00 | 25,700.00 | 25,700.00 | 105,261 |
|
Feb 4, 2026
|
27,000.00 | 27,450.00 | 26,500.00 | 27,050.00 | 27,050.00 | 107,581 |
|
Feb 3, 2026
|
27,200.00 | 27,950.00 | 26,550.00 | 27,350.00 | 27,350.00 | 169,273 |
|
Feb 2, 2026
|
27,200.00 | 28,600.00 | 26,100.00 | 26,500.00 | 26,500.00 | 266,138 |
|
Jan 30, 2026
|
27,250.00 | 29,450.00 | 27,000.00 | 27,800.00 | 27,800.00 | 502,063 |
|
Jan 29, 2026
|
28,050.00 | 28,300.00 | 25,800.00 | 27,250.00 | 27,250.00 | 211,159 |
|
Jan 28, 2026
|
27,000.00 | 27,350.00 | 25,800.00 | 27,200.00 | 27,200.00 | 245,433 |
|
Jan 27, 2026
|
25,400.00 | 26,400.00 | 25,150.00 | 26,300.00 | 26,300.00 | 97,647 |
|
Jan 26, 2026
|
24,650.00 | 25,950.00 | 24,650.00 | 25,700.00 | 25,700.00 | 85,480 |
|
Jan 23, 2026
|
25,050.00 | 25,050.00 | 23,850.00 | 24,400.00 | 24,400.00 | 86,963 |
|
Jan 22, 2026
|
25,500.00 | 25,550.00 | 24,500.00 | 24,750.00 | 24,750.00 | 98,334 |
|
Jan 21, 2026
|
24,500.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 52,052 |
|
Jan 20, 2026
|
26,350.00 | 26,350.00 | 24,750.00 | 25,050.00 | 25,050.00 | 125,043 |
|
Jan 19, 2026
|
24,200.00 | 25,400.00 | 23,850.00 | 25,200.00 | 25,200.00 | 105,658 |
|
Jan 16, 2026
|
24,500.00 | 24,650.00 | 23,650.00 | 24,200.00 | 24,200.00 | 54,589 |
|
Jan 15, 2026
|
24,100.00 | 24,200.00 | 23,000.00 | 24,200.00 | 24,200.00 | 63,815 |
|
Jan 14, 2026
|
25,050.00 | 25,200.00 | 23,700.00 | 24,100.00 | 24,100.00 | 130,323 |
|
Jan 13, 2026
|
25,200.00 | 25,500.00 | 24,550.00 | 24,800.00 | 24,800.00 | 65,341 |
|
Jan 12, 2026
|
26,000.00 | 26,600.00 | 24,750.00 | 25,250.00 | 25,250.00 | 124,156 |
|
Jan 9, 2026
|
26,250.00 | 26,250.00 | 25,150.00 | 25,500.00 | 25,500.00 | 91,193 |
|
Jan 8, 2026
|
27,750.00 | 27,750.00 | 26,200.00 | 26,250.00 | 26,250.00 | 145,456 |
|
Jan 7, 2026
|
26,900.00 | 28,400.00 | 26,600.00 | 27,800.00 | 27,800.00 | 357,703 |
|
Jan 6, 2026
|
25,650.00 | 26,600.00 | 25,300.00 | 26,450.00 | 26,450.00 | 93,323 |
|
Jan 5, 2026
|
27,000.00 | 27,350.00 | 25,450.00 | 25,650.00 | 25,650.00 | 190,333 |
|
Jan 2, 2026
|
25,800.00 | 26,850.00 | 25,500.00 | 26,600.00 | 26,600.00 | 164,841 |
|
Dec 30, 2025
|
24,200.00 | 25,550.00 | 23,800.00 | 25,400.00 | 25,400.00 | 149,815 |
|
Dec 29, 2025
|
24,800.00 | 24,800.00 | 23,300.00 | 24,150.00 | 24,150.00 | 99,433 |
|
Dec 26, 2025
|
22,800.00 | 24,550.00 | 22,800.00 | 24,050.00 | 24,050.00 | 171,166 |
|
Dec 24, 2025
|
22,950.00 | 23,300.00 | 22,550.00 | 22,700.00 | 22,700.00 | 23,913 |
|
Dec 23, 2025
|
23,200.00 | 23,450.00 | 22,750.00 | 22,950.00 | 22,950.00 | 26,189 |
|
Dec 22, 2025
|
23,100.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | 51,502 |
|
Dec 19, 2025
|
22,800.00 | 23,100.00 | 22,400.00 | 22,500.00 | 22,500.00 | 19,352 |
|
Dec 18, 2025
|
22,050.00 | 23,250.00 | 21,900.00 | 22,600.00 | 22,600.00 | 35,167 |
|
Dec 17, 2025
|
22,050.00 | 22,950.00 | 21,700.00 | 22,650.00 | 22,650.00 | 48,218 |
|
Dec 16, 2025
|
22,700.00 | 23,100.00 | 21,650.00 | 21,650.00 | 21,650.00 | 61,873 |
|
Dec 15, 2025
|
23,500.00 | 23,600.00 | 22,200.00 | 23,100.00 | 23,100.00 | 75,426 |
|
Dec 12, 2025
|
23,900.00 | 24,450.00 | 23,500.00 | 23,850.00 | 23,850.00 | 55,622 |
|
Dec 11, 2025
|
22,900.00 | 24,450.00 | 22,900.00 | 23,950.00 | 23,950.00 | 133,449 |
|
Dec 10, 2025
|
23,100.00 | 23,400.00 | 22,500.00 | 22,850.00 | 22,850.00 | 38,938 |
|
Dec 9, 2025
|
22,050.00 | 23,150.00 | 22,050.00 | 22,750.00 | 22,750.00 | 49,019 |
|
Dec 8, 2025
|
22,150.00 | 22,300.00 | 21,800.00 | 22,100.00 | 22,100.00 | 20,315 |
|
Dec 5, 2025
|
22,050.00 | 22,400.00 | 21,350.00 | 22,150.00 | 22,150.00 | 32,525 |
|
Dec 4, 2025
|
23,100.00 | 23,100.00 | 21,850.00 | 22,050.00 | 22,050.00 | 63,142 |
|
Dec 3, 2025
|
23,350.00 | 23,700.00 | 23,050.00 | 23,100.00 | 23,100.00 | 35,357 |
|
Dec 2, 2025
|
24,000.00 | 24,000.00 | 22,700.00 | 23,100.00 | 23,100.00 | 67,104 |
|
Dec 1, 2025
|
23,150.00 | 23,800.00 | 23,050.00 | 23,650.00 | 23,650.00 | 91,172 |
|
Nov 28, 2025
|
22,600.00 | 23,450.00 | 22,050.00 | 23,000.00 | 23,000.00 | 43,216 |
|
Nov 27, 2025
|
22,600.00 | 23,300.00 | 22,400.00 | 22,550.00 | 22,550.00 | 44,113 |
|
Nov 26, 2025
|
22,600.00 | 22,900.00 | 22,000.00 | 22,500.00 | 22,500.00 | 33,723 |
|
Nov 25, 2025
|
22,250.00 | 23,300.00 | 22,250.00 | 22,450.00 | 22,450.00 | 48,092 |
|
Nov 24, 2025
|
21,900.00 | 22,400.00 | 21,500.00 | 21,950.00 | 21,950.00 | 36,381 |
|
Nov 21, 2025
|
22,000.00 | 22,550.00 | 21,000.00 | 21,550.00 | 21,550.00 | 164,042 |
|
Nov 20, 2025
|
23,900.00 | 24,600.00 | 23,350.00 | 23,500.00 | 23,500.00 | 66,978 |
|
Nov 19, 2025
|
24,650.00 | 24,650.00 | 23,000.00 | 23,400.00 | 23,400.00 | 98,063 |
|
Nov 18, 2025
|
25,800.00 | 26,300.00 | 24,350.00 | 24,600.00 | 24,600.00 | 99,210 |
|
Nov 17, 2025
|
24,750.00 | 26,300.00 | 24,750.00 | 26,250.00 | 26,250.00 | 149,446 |
|
Nov 14, 2025
|
25,250.00 | 25,250.00 | 24,450.00 | 24,750.00 | 24,750.00 | 92,168 |
|
Nov 13, 2025
|
26,050.00 | 26,050.00 | 24,850.00 | 25,800.00 | 25,800.00 | 92,894 |
|
Nov 12, 2025
|
25,400.00 | 25,950.00 | 24,500.00 | 25,550.00 | 25,550.00 | 173,410 |
|
Nov 11, 2025
|
26,650.00 | 29,300.00 | 25,300.00 | 25,750.00 | 25,750.00 | 931,574 |
|
Nov 10, 2025
|
25,150.00 | 26,150.00 | 24,700.00 | 26,150.00 | 26,150.00 | 53,668 |
