Stock Ticker
- (065660) 안트로젠
- Description: 기업개요
동사는 2000년 설립된 줄기세포 치료제 개발 및 판매 바이오 벤처기업으로 2016년 코스닥 기술성장기업으로 상장함.
골수유래 및 지방유래 줄기세포 제품화 연구를 국내 최초로 시작했으며, 2012년 세계 최초로 크론성 누공 치료제 큐피스템의 시판 승인을 획득함.
당뇨병성 족부궤양, 수포성 표피 박리증, 퇴행성 관절염 등 다양한 질환 파이프라인과 대상포진치료제 개발로 바이오 벤처기업 경쟁력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 14,690 | 14,350 | 14,690 | 14,010 |
| 20261019 | 14,360 | 14,320 | 14,370 | 13,970 |
| 20261016 | 14,020 | 14,400 | 14,720 | 13,390 |
| 20261015 | 13,660 | 14,020 | 14,500 | 13,440 |
| 20261014 | 15,130 | 14,520 | 15,130 | 14,500 |
| 20261013 | 15,180 | 14,800 | 15,180 | 14,490 |
| 20261012 | 16,170 | 15,390 | 16,170 | 15,110 |
| 20261008 | 15,980 | 16,190 | 16,340 |
| 20261007 | 14,930 | 16,210 | 17,800 | 14,800 |
| 20261006 | 15,240 | 14,930 | 15,240 | 14,840 |
| 20261002 | 15,190 | 15,040 | 15,380 | 14,850 |
| 20261001 | 14,690 | 15,070 | 15,090 | 14,570 |
| 20260930 | 14,520 | 14,680 | 14,800 | 14,040 |
| 20260929 | 14,690 | 14,520 | 14,710 | 14,110 |
| 20260928 | 14,620 | 14,700 | 15,040 | 14,590 |
| 20260923 | 14,960 | 14,700 | 14,960 | 14,240 |
| 20260922 | 14,740 | 14,560 | 14,740 | 14,200 |
| 20260921 | 15,230 | 14,570 | 15,230 | 14,410 |
| 20260918 | 15,160 | 15,140 | 15,220 | 14,820 |
| 20260917 | 15,210 | 15,160 | 15,550 | 14,930 |
| 20260916 | 15,220 | 15,220 | 15,360 | 14,800 |
| 20260915 | 14,800 | 15,230 | 15,410 | 14,150 |
| 20260914 | 15,370 | 14,940 | 15,370 | 14,860 |
| 20260911 | 15,030 | 15,310 | 15,440 | 15,030 |
| 20260910 | 15,230 | 15,300 | 16,190 | 14,900 |
| 20260909 | 15,070 | 15,060 | 15,240 | 15,000 |
| 20260908 | 15,350 | 15,020 | 15,420 | 15,000 |
| 20260907 | 15,120 | 15,340 | 15,730 | 15,020 |
| 20260904 | 15,000 | 15,120 | 15,160 | 14,810 |
| 20260903 | 15,000 | 14,840 | 15,190 | 14,700 |
| 20260902 | 15,360 | 14,890 | 15,360 | 14,710 |
| 20260901 | 15,130 | 15,410 | 15,440 | 14,970 |
| 20260831 | 15,020 | 15,130 | 15,220 | 14,470 |
| 20260828 | 15,380 | 14,850 | 15,380 | 14,810 |
| 20260827 | 15,100 | 14,940 | 15,130 | 14,780 |
| 20260826 | 15,200 | 14,950 | 15,450 | 14,950 |
| 20260825 | 14,750 | 15,250 | 15,300 | 14,450 |
| 20260824 | 15,690 | 14,990 | 15,860 | 14,900 |
| 20260821 | 15,680 | 15,140 | 15,680 | 14,230 |
| 20260820 | 15,830 | 15,670 | 15,850 | 15,310 |
| 20260819 | 15,060 | 15,280 | 15,410 | 14,850 |
| 20260818 | 16,140 | 15,420 | 16,140 | 15,310 |
| 20260814 | 15,680 | 15,980 | 15,990 | 15,510 |
| 20260813 | 16,980 | 15,520 | 16,980 | 15,200 |
| 20260812 | 16,980 | 16,770 | 16,990 | 16,430 |
| 20260811 | 16,430 | 16,900 | 17,370 | 16,430 |
| 20260810 | 17,050 | 16,410 | 17,490 | 16,360 |
| 20260807 | 17,200 | 16,930 | 17,350 | 16,240 |
| 20260806 | 17,900 | 17,000 | 17,900 | 16,910 |
| 20260805 | 18,100 | 17,700 | 18,230 | 17,410 |
| 20260804 | 16,480 | 17,210 | 17,380 | 16,410 |
| 20260803 | 15,770 | 16,450 | 17,170 | 15,450 |
| 20260731 | 15,930 | 16,430 | 16,440 | 14,980 |
| 20260730 | 14,950 | 14,930 | 15,900 | 14,610 |
| 20260729 | 15,510 | 14,950 | 15,620 | 14,040 |
| 20260728 | 16,440 | 15,790 | 16,440 | 15,130 |
| 20260727 | 16,790 | 16,240 | 16,790 | 15,230 |
| 20260724 | 17,000 | 16,050 | 17,500 | 16,000 |
| 20260723 | 16,510 | 17,290 | 17,290 | 16,210 |
| 20260722 | 16,390 | 16,410 | 17,600 | 16,250 |
| 20260721 | 16,980 | 16,870 | 17,700 | 15,890 |
| 20260720 | 18,480 | 16,810 | 18,690 | 16,810 |
| 20260716 | 18,950 | 18,310 | 19,520 | 18,280 |
| 20260715 | 17,970 | 19,190 | 20,050 | 17,500 |
| 20260714 | 18,150 | 18,050 | 18,470 | 17,230 |
| 20260713 | 19,100 | 18,390 | 20,300 | 18,300 |
| 20260710 | 14,880 | 19,530 | 19,530 | 14,870 |
| 20260709 | 15,000 | 15,030 | 15,800 | 13,500 |
| 20260708 | 22,700 | 15,350 | 22,700 | 15,350 |
| 20260707 | 22,000 | 21,900 | 22,600 | 21,150 |
| 20260706 | 21,300 | 21,800 | 22,900 | 20,800 |
| 20260703 | 22,000 | 21,200 | 22,000 | 20,050 |
| 20260702 | 20,450 | 21,700 | 21,700 | 19,870 |
| 20260701 | 21,400 | 20,150 | 21,400 | 20,000 |
| 20260630 | 20,750 | 21,050 | 21,150 | 20,150 |
| 20260629 | 18,000 | 20,700 | 20,700 | 17,900 |
| 20260626 | 20,150 | 18,890 | 20,150 | 18,550 |
| 20260625 | 21,000 | 20,050 | 21,350 | 19,630 |
| 20260624 | 22,350 | 20,650 | 22,800 | 20,350 |
| 20260623 | 23,500 | 22,700 | 24,400 | 22,400 |
| 20260622 | 24,800 | 24,400 | 25,100 | 23,650 |
| 20260619 | 26,500 | 25,000 | 26,500 | 23,200 |
| 20260618 | 25,800 | 25,350 | 26,450 | 24,950 |
| 20260617 | 26,350 | 26,900 | 26,950 | 25,100 |
| 20260616 | 27,450 | 25,650 | 27,450 | 24,800 |
| 20260615 | 26,450 | 26,050 | 27,100 | 25,550 |
| 20260612 | 25,700 | 25,700 | 26,400 | 24,500 |
| 20260611 | 23,800 | 24,650 | 25,000 | 23,500 |
| 20260610 | 24,700 | 24,450 | 25,000 | 23,900 |
| 20260609 | 25,450 | 25,250 | 26,400 | 24,600 |
| 20260608 | 25,950 | 25,400 | 27,650 | 24,300 |
| 20260605 | 27,800 | 26,400 | 27,800 | 25,400 |
| 20260604 | 25,550 | 27,200 | 32,800 | 25,300 |
| 20260602 | 25,350 | 25,650 | 26,150 | 25,000 |
| 20260601 | 26,600 | 26,700 | 28,150 | 25,400 |
| 20260529 | 28,850 | 27,200 | 28,900 | 26,750 |
| 20260528 | 29,600 | 29,050 | 29,950 | 28,000 |
| 20260527 | 29,400 | 29,500 | 30,950 | 29,050 |
| 20260526 | 31,650 | 30,400 | 31,650 | 30,000 |
| 20260522 | 29,750 | 30,550 | 32,000 | 29,750 |
| 20260521 | 31,000 | 29,300 | 32,150 | 28,000 |
| 20260520 | 30,700 | 30,550 | 31,500 | 30,000 |
| 20260519 | 32,350 | 31,650 | 32,800 | 30,550 |
| 20260518 | 33,000 | 32,350 | 33,150 | 31,200 |
| 20260515 | 33,800 | 33,000 | 35,700 | 31,050 |
| 20260514 | 31,200 | 32,450 | 32,850 | 30,350 |
| 20260513 | 31,650 | 31,850 | 32,700 | 31,200 |
| 20260512 | 30,950 | 31,300 | 31,900 | 30,100 |
| 20260511 | 32,700 | 31,900 | 33,000 | 30,000 |
| 20260508 | 32,000 | 32,750 | 33,100 | 32,000 |
| 20260507 | 33,800 | 32,450 | 33,800 | 31,850 |
| 20260506 | 34,600 | 33,800 | 35,150 | 32,900 |
| 20260504 | 36,000 | 34,850 | 36,450 | 34,500 |
| 20260430 | 38,000 | 36,000 | 38,000 | 35,750 |
| 20260429 | 37,000 | 37,600 | 38,150 | 37,000 |
| 20260428 | 37,000 | 37,400 | 37,850 | 36,500 |
| 20260427 | 38,050 | 37,200 | 38,050 | 36,950 |
| 20260424 | 36,600 | 37,250 | 37,950 | 36,350 |
| 20260423 | 37,100 | 36,800 | 38,100 | 36,400 |
| 20260422 | 37,400 | 37,400 | 37,900 | 35,500 |
| 20260421 | 38,200 | 37,350 | 38,200 | 36,550 |
| 20260420 | 37,650 | 37,850 | 39,100 | 36,800 |
| 20260417 | 38,400 | 37,650 | 39,450 | 37,450 |
| 20260416 | 37,200 | 37,300 | 38,100 | 36,850 |
| 20260415 | 37,500 | 37,150 | 37,600 | 35,600 |
| 20260414 | 38,150 | 37,300 | 38,750 | 37,250 |
| 20260413 | 38,350 | 38,100 | 38,350 | 36,750 |
| 20260410 | 38,150 | 38,300 | 39,050 | 37,450 |
| 20260409 | 41,650 | 37,900 | 41,650 | 37,200 |
| 20260408 | 40,350 | 40,100 | 43,750 | 39,700 |
| 20260407 | 42,650 | 39,950 | 42,650 | 39,700 |
| 20260406 | 46,900 | 42,350 | 46,900 | 42,100 |
| 20260403 | 43,750 | 47,050 | 48,850 | 42,650 |
| 20260402 | 44,550 | 41,100 | 44,800 | 40,750 |
| 20260401 | 44,650 | 44,000 | 45,400 | 43,500 |
| 20260331 | 44,850 | 42,950 | 44,850 | 42,750 |
| 20260330 | 46,150 | 45,000 | 46,250 | 43,200 |
| 20260327 | 44,800 | 47,500 | 48,650 | 44,650 |
| 20260326 | 45,850 | 46,000 | 47,500 | 44,150 |
| 20260325 | 42,700 | 45,700 | 45,700 | 42,000 |
| 20260324 | 44,000 | 43,000 | 44,250 | 41,250 |
| 20260323 | 42,000 | 44,100 | 44,200 | 40,800 |
| 20260320 | 43,600 | 42,250 | 43,700 | 40,800 |
| 20260319 | 46,050 | 43,900 | 46,100 | 42,800 |
| 20260318 | 46,350 | 43,400 | 46,500 | 41,800 |
| 20260317 | 57,400 | 46,400 | 57,400 | 45,950 |
| 20260316 | 58,000 | 57,600 | 58,600 | 54,400 |
| 20260313 | 56,800 | 57,300 | 59,300 | 55,800 |
| 20260312 | 55,800 | 58,000 | 60,800 | 54,100 |
| 20260311 | 59,000 | 54,400 | 61,800 | 52,800 |
| 20260310 | 53,000 | 55,600 | 55,600 | 50,900 |
| 20260309 | 42,850 | 42,800 | 43,600 | 39,650 |
| 20260306 | 41,100 | 43,300 | 44,000 | 40,500 |
| 20260305 | 46,900 | 41,700 | 47,500 | 38,850 |
| 20260304 | 41,550 | 37,200 | 42,975 | 36,500 |
| 20260303 | 40,000 | 43,000 | 46,150 | 37,950 |
| 20260227 | 36,000 | 35,900 | 36,750 | 35,050 |
| 20260226 | 37,450 | 35,950 | 37,450 | 34,000 |
| 20260225 | 38,150 | 36,600 | 38,150 | 36,300 |
| 20260224 | 37,000 | 37,500 | 38,050 | 36,700 |
| 20260223 | 36,400 | 37,000 | 38,100 | 36,300 |
| 20260220 | 38,450 | 36,350 | 38,450 | 35,850 |
| 20260219 | 37,850 | 37,600 | 38,250 | 36,800 |
| 20260213 | 38,200 | 37,400 | 38,200 | 35,500 |
| 20260212 | 39,950 | 38,900 | 39,950 | 37,650 |
| 20260211 | 39,850 | 38,800 | 40,600 | 38,750 |
| 20260210 | 39,850 | 38,950 | 40,000 | 37,800 |
| 20260209 | 41,500 | 39,100 | 41,500 | 38,100 |
| 20260206 | 39,750 | 39,100 | 39,900 | 37,000 |
| 20260205 | 41,650 | 40,100 | 43,900 | 40,000 |
| 20260204 | 41,100 | 41,350 | 41,650 | 40,500 |
| 20260203 | 41,600 | 41,500 | 41,900 | 40,000 |
| 20260202 | 42,750 | 39,800 | 42,750 | 39,700 |
| 20260130 | 44,750 | 42,800 | 45,000 | 42,350 |
| 20260129 | 41,150 | 43,800 | 45,350 | 41,150 |
| 20260128 | 41,450 | 41,000 | 41,850 | 40,700 |
| 20260127 | 38,600 | 40,650 | 41,000 | 38,600 |
| 20260126 | 39,650 | 39,600 | 39,850 | 38,700 |
| 20260123 | 39,000 | 39,350 | 40,000 | 38,250 |
| 20260122 | 37,650 | 38,750 | 39,200 | 36,800 |
| 20260121 | 36,800 | 37,300 | 37,950 | 35,650 |
| 20260120 | 37,700 | 38,250 | 40,600 | 37,400 |
| 20260119 | 39,650 | 37,500 | 39,650 | 36,800 |
| 20260116 | 38,150 | 38,900 | 39,150 | 36,650 |
| 20260115 | 39,000 | 37,900 | 39,150 | 36,450 |
| 20260114 | 42,550 | 38,500 | 43,350 | 38,300 |
| 20260113 | 47,000 | 42,550 | 47,850 | 41,350 |
| 20260112 | 48,000 | 46,900 | 50,100 | 46,700 |
| 20260109 | 49,050 | 48,800 | 51,000 | 47,700 |
| 20260108 | 48,500 | 49,400 | 50,800 | 46,350 |
| 20260107 | 49,000 | 48,500 | 50,500 | 48,400 |
| 20260106 | 48,700 | 49,600 | 50,700 | 48,000 |
| 20260105 | 48,300 | 49,400 | 50,400 | 46,350 |
| 20260102 | 46,850 | 48,300 | 49,250 | 45,400 |
| 20251230 | 46,050 | 46,850 | 47,000 | 44,050 |
| 20251229 | 43,150 | 47,150 | 47,950 | 42,650 |
| 20251226 | 42,450 | 43,000 | 43,500 | 38,400 |
| 20251224 | 40,500 | 42,450 | 45,000 | 40,400 |
| 20251223 | 40,600 | 40,100 | 41,800 | 39,900 |
| 20251222 | 39,950 | 40,600 | 41,400 | 39,500 |
| 20251219 | 40,500 | 39,950 | 40,550 | 39,550 |
| 20251218 | 39,200 | 39,900 | 41,450 | 38,950 |
| 20251217 | 38,900 | 39,850 | 42,150 | 38,100 |
| 20251216 | 37,400 | 38,900 | 40,000 | 36,700 |
| 20251215 | 37,000 | 36,900 | 37,900 | 36,000 |
| 20251212 | 35,050 | 37,000 | 37,000 | 34,600 |
| 20251211 | 33,700 | 35,050 | 35,650 | 33,600 |
| 20251210 | 34,950 | 34,150 | 36,000 | 33,200 |
| 20251209 | 34,700 | 34,950 | 36,700 | 34,300 |
| 20251208 | 37,000 | 34,900 | 37,050 | 34,450 |
| 20251205 | 36,200 | 37,100 | 37,900 | 34,700 |
| 20251204 | 29,550 | 36,200 | 37,900 | 29,350 |
| 20251203 | 29,200 | 29,950 | 30,500 | 28,800 |
| 20251202 | 25,600 | 29,200 | 29,200 | 25,600 |
| 20251201 | 23,350 | 25,800 | 26,400 | 22,900 |
| 20251128 | 22,300 | 22,700 | 23,075 | 22,200 |
| 20251127 | 22,700 | 22,300 | 23,000 | 22,300 |
| 20251126 | 21,950 | 22,700 | 23,400 | 21,950 |
| 20251125 | 22,000 | 21,950 | 22,750 | 21,900 |
| 20251124 | 21,850 | 21,850 | 22,250 | 21,500 |
| 20251121 | 22,450 | 21,850 | 23,000 | 21,700 |
| 20251120 | 23,000 | 23,000 | 23,900 | 22,800 |
| 20251119 | 21,750 | 23,200 | 23,500 | 21,250 |
| 20251118 | 21,300 | 22,150 | 22,800 | 20,500 |
| 20251117 | 20,950 | 20,900 | 21,200 | 20,000 |
| 20251114 | 21,100 | 21,000 | 21,650 | 20,500 |
| 20251113 | 20,950 | 21,100 | 21,500 | 20,850 |
| 20251112 | 21,050 | 21,350 | 21,650 | 21,050 |
| 20251111 | 21,050 | 21,050 | 21,550 | 20,700 |
| 20251110 | 21,400 | 21,050 | 21,550 | 20,550 |
| 20251107 | 21,500 | 20,950 | 21,600 | 20,250 |
| 20251106 | 22,250 | 21,550 | 22,600 | 21,550 |
| 20251105 | 23,250 | 22,200 | 23,250 | 21,750 |
| 20251104 | 22,200 | 23,150 | 23,250 | 21,600 |
| 20251103 | 22,550 | 22,200 | 22,650 | 22,150 |
| 20251031 | 22,050 | 22,550 | 22,950 | 22,050 |
| 20251030 | 22,900 | 22,300 | 22,900 | 22,200 |
| 20251029 | 23,350 | 22,900 | 23,400 | 22,650 |
| 20251028 | 23,100 | 23,450 | 24,000 | 23,100 |
| 20251027 | 23,500 | 23,400 | 23,600 | 22,650 |
| 20251024 | 23,350 | 23,200 | 23,550 | 22,950 |
| 20251023 | 23,750 | 23,550 | 24,250 | 23,300 |
| 20251022 | 23,550 | 23,750 | 24,100 | 23,300 |
| 20251021 | 24,650 | 23,850 | 24,650 | 23,500 |
| 20251020 | 22,700 | 24,100 | 24,850 | 22,650 |
| 20251017 | 23,250 | 22,600 | 23,700 | 22,550 |
| 20251016 | 24,350 | 23,100 | 24,450 | 23,050 |
| 20251015 | 24,350 | 24,350 | 24,900 | 24,200 |
| 20251014 | 25,100 | 24,350 | 25,500 | 24,250 |
| 20251013 | 24,150 | 25,050 | 25,350 | 24,150 |
| 20251010 | 25,100 | 24,650 | 25,150 | 24,650 |
| 20251002 | 25,050 | 25,100 | 25,700 | 24,850 |
| 20251001 | 24,200 | 25,200 | 25,500 | 24,050 |
| 20250930 | 24,100 | 24,350 | 24,550 | 24,050 |
| 20250929 | 24,000 | 24,050 | 24,700 | 23,550 |
| 20250926 | 24,000 | 24,000 | 24,700 | 23,550 |
| 20250925 | 24,550 | 24,200 | 25,150 | 24,000 |
| 20250924 | 24,800 | 24,550 | 25,150 | 23,900 |
| 20250923 | 24,000 | 25,050 | 25,200 | 23,800 |
| 20250922 | 24,100 | 24,000 | 24,400 | 23,550 |
| 20250919 | 23,950 | 24,150 | 24,150 | 23,600 |
| 20250918 | 24,350 | 23,700 | 24,800 | 23,600 |
| 20250917 | 24,750 | 24,350 | 24,750 | 23,950 |
| 20250916 | 24,250 | 24,750 | 24,750 | 23,850 |
| 20250915 | 24,750 | 23,950 | 24,750 | 23,750 |
| 20250912 | 24,850 | 24,650 | 24,950 | 24,450 |
| 20250911 | 24,550 | 24,850 | 25,050 | 24,350 |
| 20250910 | 25,200 | 24,850 | 25,200 | 24,650 |
| 20250909 | 25,200 | 25,200 | 25,400 | 24,950 |
| 20250908 | 24,600 | 25,350 | 26,200 | 24,600 |
| 20250905 | 26,300 | 24,500 | 26,300 | 24,350 |
| 20250904 | 26,100 | 26,450 | 26,600 | 25,700 |
| 20250903 | 25,150 | 26,150 | 26,300 | 25,100 |
| 20250902 | 24,250 | 25,100 | 25,100 | 23,900 |
| 20250901 | 24,900 | 24,250 | 24,900 | 23,650 |
| 20250829 | 24,800 | 24,900 | 25,250 | 24,200 |
| 20250828 | 24,400 | 24,800 | 24,900 | 24,250 |
| 20250827 | 24,850 | 24,400 | 25,200 | 24,400 |
| 20250826 | 25,000 | 24,850 | 25,000 | 24,050 |
| 20250825 | 24,200 | 25,000 | 25,300 | 24,200 |
| 20250822 | 23,150 | 24,100 | 24,550 | 23,150 |
| 20250821 | 23,000 | 23,250 | 23,550 | 23,000 |
| 20250820 | 23,900 | 23,200 | 23,900 | 22,750 |
| 20250819 | 24,500 | 24,000 | 24,750 | 23,800 |
| 20250818 | 25,250 | 24,600 | 25,400 | 24,300 |
| 20250814 | 24,800 | 25,150 | 25,550 | 24,500 |
| 20250813 | 24,500 | 24,550 | 25,250 | 24,400 |
| 20250812 | 25,250 | 24,400 | 25,500 | 24,350 |
| 20250811 | 24,650 | 25,250 | 25,550 | 24,550 |
| 20250808 | 25,150 | 24,700 | 25,600 | 24,650 |
| 20250807 | 24,000 | 25,400 | 25,950 | 23,800 |
| 20250806 | 23,150 | 24,000 | 24,000 | 22,900 |
| 20250805 | 22,600 | 23,150 | 23,800 | 22,600 |
| 20250804 | 22,350 | 22,550 | 22,950 | 22,100 |
| 20250801 | 23,500 | 22,350 | 23,650 | 22,250 |
| 20250731 | 23,950 | 23,500 | 24,250 | 23,400 |
| 20250730 | 23,650 | 23,950 | 24,100 | 23,350 |
| 20250729 | 23,900 | 23,600 | 24,050 | 23,550 |
| 20250728 | 25,000 | 23,900 | 25,000 | 23,850 |
| 20250725 | 25,350 | 24,850 | 26,100 | 24,850 |
| 20250724 | 25,650 | 25,350 | 26,100 | 25,200 |
| 20250723 | 26,000 | 25,650 | 26,250 | 25,550 |
| 20250722 | 26,400 | 26,000 | 27,350 | 25,800 |
| 20250721 | 27,600 | 26,300 | 27,650 | 26,050 |
| 20250718 | 26,900 | 27,550 | 28,100 | 26,900 |
| 20250717 | 26,250 | 26,850 | 27,900 | 26,250 |
| 20250716 | 25,100 | 26,850 | 27,100 | 25,000 |
| 20250715 | 27,000 | 25,050 | 29,650 | 24,800 |
| 20250714 | 27,500 | 27,150 | 27,950 | 26,000 |
| 20250711 | 27,100 | 27,850 | 28,250 | 26,600 |
| 20250710 | 27,100 | 27,050 | 27,500 | 25,050 |
| 20250709 | 28,150 | 27,400 | 29,350 | 26,250 |
| 20250708 | 22,400 | 27,500 | 28,800 | 22,400 |
| 20250707 | 22,150 | 22,400 | 22,600 | 21,850 |
| 20250704 | 22,750 | 22,200 | 23,350 | 22,050 |
| 20250703 | 23,200 | 22,750 | 23,200 | 22,500 |
| 20250702 | 22,650 | 22,800 | 23,450 | 22,350 |
| 20250701 | 22,150 | 22,850 | 23,500 | 21,600 |
| 20250630 | 21,350 | 21,900 | 22,750 | 20,750 |
| 20250627 | 21,300 | 21,350 | 21,900 | 20,650 |
| 20250626 | 21,300 | 21,550 | 21,800 | 20,700 |
| 20250625 | 21,500 | 21,150 | 21,600 | 21,000 |
| 20250624 | 21,250 | 21,350 | 21,900 | 20,500 |
| 20250623 | 20,150 | 21,250 | 22,150 | 20,000 |
| 20250620 | 20,400 | 20,350 | 20,750 | 19,990 |
| 20250619 | 20,300 | 20,400 | 20,500 | 19,380 |
| 20250618 | 20,350 | 19,850 | 20,600 | 19,820 |
| 20250617 | 20,350 | 20,500 | 21,450 | 20,250 |
| 20250616 | 20,000 | 20,450 | 20,800 | 20,000 |
| 20250613 | 21,050 | 20,500 | 21,250 | 20,250 |
| 20250612 | 21,850 | 21,000 | 21,950 | 20,500 |
| 20250611 | 21,700 | 21,850 | 21,950 | 21,100 |
| 20250610 | 21,150 | 21,700 | 22,000 | 21,100 |
| 20250609 | 22,700 | 21,150 | 22,850 | 21,050 |
| 20250605 | 22,950 | 22,500 | 23,000 | 22,450 |
| 20250604 | 22,600 | 22,600 | 23,300 | 22,200 |
| 20250602 | 23,450 | 22,600 | 23,450 | 22,050 |
| 20250530 | 22,600 | 22,800 | 22,950 | 22,300 |
| 20250529 | 22,500 | 22,800 | 23,500 | 22,100 |
| 20250528 | 22,300 | 22,150 | 22,650 | 21,800 |
| 20250527 | 21,300 | 22,300 | 23,050 | 21,300 |
| 20250526 | 22,100 | 21,550 | 22,100 | 21,000 |
| 20250523 | 21,400 | 21,500 | 21,650 | 20,900 |
| 20250522 | 21,800 | 21,350 | 21,900 | 21,000 |
| 20250521 | 22,700 | 21,800 | 23,350 | 21,650 |
| 20250520 | 22,650 | 22,650 | 23,150 | 22,450 |
| 20250519 | 23,750 | 22,600 | 23,750 | 22,450 |
| 20250516 | 23,450 | 23,750 | 24,800 | 23,450 |
| 20250515 | 22,300 | 23,850 | 24,100 | 22,300 |
| 20250514 | 22,150 | 22,500 | 22,950 | 22,050 |
| 20250513 | 23,200 | 22,200 | 23,400 | 22,150 |
| 20250512 | 24,000 | 23,200 | 24,100 | 23,000 |
| 20250509 | 24,100 | 23,900 | 24,350 | 23,400 |
| 20250508 | 23,450 | 23,650 | 24,300 | 23,200 |
| 20250507 | 22,400 | 23,450 | 23,600 | 22,300 |
| 20250502 | 23,650 | 22,450 | 23,650 | 22,000 |
| 20250430 | 20,050 | 22,650 | 22,700 | 20,050 |
| 20250429 | 20,200 | 20,050 | 20,400 | 20,050 |
| 20250428 | 20,350 | 20,200 | 21,050 | 20,000 |
| 20250425 | 19,600 | 20,700 | 21,100 | 19,450 |
| 20250424 | 20,450 | 19,530 | 20,500 | 19,420 |
| 20250423 | 20,750 | 20,450 | 21,500 | 20,400 |
| 20250422 | 20,800 | 20,850 | 21,050 | 20,400 |
| 20250421 | 20,550 | 20,900 | 20,900 | 20,450 |
| 20250418 | 20,100 | 20,950 | 20,950 | 19,800 |
| 20250417 | 20,000 | 20,050 | 20,950 | 19,890 |
| 20250416 | 20,500 | 20,000 | 21,000 | 19,750 |
| 20250415 | 22,000 | 20,550 | 22,300 | 20,350 |
| 20250414 | 21,500 | 21,500 | 22,000 | 21,300 |
| 20250411 | 20,700 | 21,500 | 21,500 | 20,450 |
| 20250410 | 19,550 | 20,900 | 21,200 | 19,550 |
| 20250409 | 20,050 | 19,510 | 21,300 | 19,410 |
| 20250408 | 19,000 | 20,050 | 20,400 | 19,000 |
| 20250407 | 18,850 | 19,140 | 19,880 | 18,600 |
| 20250404 | 19,600 | 19,620 | 20,100 | 19,270 |
| 20250403 | 19,320 | 19,860 | 20,400 | 19,000 |
| 20250402 | 19,950 | 19,360 | 19,980 | 19,220 |
| 20250401 | 18,900 | 19,690 | 19,830 | 18,740 |
| 20250331 | 19,450 | 18,870 | 19,600 | 18,600 |
| 20250328 | 19,080 | 19,450 | 19,850 | 18,880 |
| 20250327 | 19,990 | 19,200 | 19,990 | 19,150 |
| 20250326 | 20,100 | 20,000 | 20,600 | 19,290 |
| 20250325 | 19,560 | 20,300 | 20,500 | 19,390 |
| 20250324 | 19,790 | 19,560 | 19,950 | 19,400 |
| 20250321 | 20,150 | 19,790 | 20,150 | 19,480 |
| 20250320 | 19,350 | 19,880 | 19,940 | 18,810 |
| 20250319 | 19,250 | 19,360 | 19,870 | 19,240 |
| 20250318 | 18,900 | 19,380 | 19,680 | 18,010 |
| 20250317 | 19,500 | 19,150 | 19,740 | 18,940 |
| 20250314 | 18,280 | 19,740 | 19,800 | 18,280 |
| 20250313 | 18,680 | 18,320 | 18,890 | 18,170 |
| 20250312 | 17,370 | 18,680 | 19,900 | 17,330 |
| 20250311 | 17,080 | 17,400 | 17,400 | 16,590 |
| 20250310 | 17,050 | 17,080 | 17,380 | 16,810 |
| 20250307 | 17,000 | 17,050 | 17,290 | 16,510 |
| 20250306 | 17,250 | 17,040 | 17,580 | 17,030 |
| 20250305 | 17,420 | 17,320 | 17,920 | 17,170 |
| 20250304 | 17,730 | 17,420 | 17,890 | 17,400 |
| 20250228 | 17,700 | 18,030 | 18,130 | 17,610 |
| 20250227 | 18,300 | 17,900 | 18,300 | 17,610 |
| 20250226 | 18,490 | 18,030 | 18,960 | 17,920 |
| 20250225 | 18,620 | 18,700 | 18,800 | 17,860 |
| 20250224 | 18,340 | 18,310 | 18,340 | 17,620 |
| 20250221 | 18,450 | 18,340 | 18,450 | 18,010 |
| 20250220 | 18,770 | 18,120 | 19,030 | 18,120 |
| 20250219 | 18,740 | 18,950 | 18,990 | 18,520 |
| 20250218 | 18,320 | 18,740 | 18,990 | 17,930 |
| 20250217 | 18,090 | 18,320 | 18,490 | 18,030 |
| 20250214 | 18,120 | 18,090 | 18,330 | 17,790 |
| 20250213 | 18,200 | 18,130 | 18,700 | 17,930 |
| 20250212 | 18,730 | 18,200 | 18,730 | 18,190 |
| 20250211 | 18,510 | 18,870 | 18,870 | 18,020 |
| 20250210 | 19,940 | 18,550 | 19,940 | 18,500 |
| 20250207 | 20,300 | 19,940 | 20,750 | 19,630 |
| 20250206 | 21,000 | 20,300 | 21,000 | 19,150 |
| 20250205 | 18,590 | 19,970 | 19,970 | 18,450 |
| 20250204 | 17,710 | 18,590 | 18,900 | 17,550 |
| 20250203 | 19,500 | 17,370 | 19,500 | 16,100 |
| 20250131 | 22,700 | 22,100 | 23,000 | 21,900 |
| 20250124 | 22,450 | 22,750 | 23,150 | 21,800 |
| 20250123 | 21,000 | 22,650 | 23,500 | 20,150 |
| 20250122 | 19,260 | 21,300 | 21,750 | 19,160 |
| 20250121 | 19,000 | 19,260 | 19,410 | 18,730 |
| 20250120 | 19,200 | 19,000 | 19,620 | 18,760 |
| 20250117 | 20,100 | 19,700 | 20,800 | 19,700 |
| 20250116 | 19,560 | 20,150 | 20,850 | 19,500 |
| 20250115 | 19,550 | 19,500 | 19,790 | 19,400 |
| 20250114 | 19,350 | 19,590 | 19,760 | 19,110 |
| 20250113 | 19,890 | 19,340 | 19,890 | 19,160 |
| 20250110 | 19,390 | 19,600 | 19,930 | 19,150 |
| 20250109 | 19,400 | 19,580 | 19,790 | 18,900 |
| 20250108 | 19,000 | 19,300 | 19,450 | 18,650 |
| 20250107 | 18,980 | 19,150 | 19,980 | 18,980 |
| 20250106 | 18,830 | 19,150 | 19,150 | 18,470 |
| 20250103 | 18,700 | 19,150 | 19,250 | 18,610 |
| 20250102 | 19,000 | 18,760 | 19,010 | 18,200 |