Stock Ticker
- (082920) 비츠로셀
- Description: 기업개요
동사는 1987년 설립되어 배터리 및 리튬전지 생산·판매를 영위하고 있으며, 미국 Vitzrocell USA의 지분 100%를 보유하고 있음.
리튬일차전지 중 Li/SOCl2, Li/MnO2 전지를 주력 생산하며 Smart Meter 등 무선통신분야 전지를 제조하고 있음.
IoT/IoE 시장 핵심전원인 초고출력 소형 Li-ion 전지와 박형전지 개발로 미래 모바일 에너지 솔루션 시장 선도하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 24,750 | 24,200 | 25,250 | 23,350 |
| 20261019 | 24,050 | 25,250 | 25,250 | 23,250 |
| 20261016 | 23,450 | 24,100 | 25,000 | 23,200 |
| 20261015 | 24,600 | 23,200 | 24,600 | 22,750 |
| 20261014 | 24,250 | 25,300 | 26,450 | 24,100 |
| 20261013 | 24,800 | 24,350 | 25,100 | 23,450 |
| 20261012 | 27,700 | 25,550 | 27,950 | 25,400 |
| 20261008 | 29,800 | 27,950 | 29,850 |
| 20261007 | 30,150 | 29,550 | 30,200 | 29,250 |
| 20261006 | 29,900 | 30,150 | 30,250 | 29,150 |
| 20261002 | 29,250 | 29,600 | 29,850 | 28,900 |
| 20261001 | 27,900 | 29,100 | 29,100 | 27,900 |
| 20260930 | 28,750 | 28,150 | 29,500 | 28,000 |
| 20260929 | 28,750 | 28,100 | 28,750 | 27,550 |
| 20260928 | 27,900 | 28,750 | 29,150 | 27,700 |
| 20260923 | 29,400 | 27,850 | 29,850 | 27,550 |
| 20260922 | 29,650 | 29,000 | 30,200 | 28,850 |
| 20260921 | 29,200 | 29,300 | 29,900 | 28,600 |
| 20260918 | 29,550 | 29,350 | 30,400 | 29,000 |
| 20260917 | 28,200 | 29,200 | 30,200 | 27,700 |
| 20260916 | 26,950 | 27,900 | 28,150 | 26,700 |
| 20260915 | 27,600 | 26,700 | 27,900 | 26,500 |
| 20260914 | 27,550 | 27,700 | 28,725 | 27,400 |
| 20260911 | 27,750 | 27,800 | 28,100 | 27,550 |
| 20260910 | 27,800 | 28,300 | 28,500 | 27,600 |
| 20260909 | 27,850 | 28,350 | 29,900 | 27,850 |
| 20260908 | 28,650 | 27,800 | 29,150 | 27,800 |
| 20260907 | 29,450 | 29,000 | 30,200 | 28,750 |
| 20260904 | 28,200 | 29,800 | 30,300 | 26,900 |
| 20260903 | 27,150 | 28,250 | 29,200 | 26,000 |
| 20260902 | 26,100 | 26,800 | 27,650 | 25,550 |
| 20260901 | 26,000 | 27,000 | 27,150 | 25,650 |
| 20260831 | 26,100 | 25,800 | 26,700 | 24,850 |
| 20260828 | 29,650 | 27,750 | 30,250 | 27,650 |
| 20260827 | 31,400 | 29,200 | 31,500 | 29,150 |
| 20260826 | 31,350 | 32,150 | 32,500 | 30,500 |
| 20260825 | 30,400 | 31,150 | 31,250 | 29,350 |
| 20260824 | 30,250 | 30,600 | 31,300 | 30,000 |
| 20260821 | 33,850 | 30,500 | 33,850 | 30,500 |
| 20260820 | 34,800 | 34,250 | 35,550 | 33,700 |
| 20260819 | 29,350 | 34,750 | 35,500 | 29,200 |
| 20260818 | 31,800 | 30,550 | 33,750 | 30,400 |
| 20260814 | 33,150 | 31,700 | 33,600 | 30,900 |
| 20260813 | 34,400 | 33,000 | 35,000 | 32,800 |
| 20260812 | 34,650 | 34,150 | 35,550 | 33,950 |
| 20260811 | 32,800 | 34,950 | 36,100 | 32,400 |
| 20260810 | 32,250 | 33,500 | 33,950 | 30,250 |
| 20260807 | 31,250 | 31,000 | 32,100 | 29,300 |
| 20260806 | 31,600 | 31,500 | 32,250 | 30,100 |
| 20260805 | 31,750 | 32,050 | 32,500 | 29,700 |
| 20260804 | 29,050 | 31,000 | 32,700 | 29,050 |
| 20260803 | 26,800 | 28,450 | 30,000 | 26,400 |
| 20260731 | 25,700 | 27,500 | 28,000 | 25,700 |
| 20260730 | 26,150 | 24,500 | 27,550 | 24,350 |
| 20260729 | 30,350 | 26,100 | 30,350 | 24,900 |
| 20260728 | 29,900 | 29,600 | 30,400 | 28,650 |
| 20260727 | 31,850 | 30,600 | 32,200 | 30,200 |
| 20260724 | 30,900 | 31,100 | 31,750 | 30,200 |
| 20260723 | 29,900 | 32,200 | 32,800 | 29,000 |
| 20260722 | 30,250 | 29,250 | 30,800 | 29,150 |
| 20260721 | 26,300 | 29,000 | 29,350 | 25,600 |
| 20260720 | 28,550 | 26,350 | 29,050 | 26,200 |
| 20260716 | 29,100 | 28,900 | 29,450 | 27,800 |
| 20260715 | 27,900 | 29,100 | 29,100 | 27,600 |
| 20260714 | 28,350 | 27,750 | 28,750 | 25,700 |
| 20260713 | 31,100 | 28,950 | 31,500 | 28,250 |
| 20260710 | 31,750 | 31,100 | 32,500 | 30,750 |
| 20260709 | 31,450 | 31,450 | 32,500 | 30,550 |
| 20260708 | 32,750 | 31,500 | 33,950 | 30,800 |
| 20260707 | 34,900 | 34,600 | 35,900 | 33,750 |
| 20260706 | 38,850 | 36,000 | 38,900 | 35,000 |
| 20260703 | 37,000 | 37,000 | 37,550 | 34,150 |
| 20260702 | 40,300 | 36,850 | 41,100 | 36,750 |
| 20260701 | 40,150 | 41,700 | 42,800 | 39,150 |
| 20260630 | 40,200 | 40,500 | 41,550 | 39,500 |
| 20260629 | 36,600 | 39,800 | 40,200 | 36,500 |
| 20260626 | 37,750 | 36,950 | 39,400 | 36,550 |
| 20260625 | 40,050 | 38,900 | 40,950 | 38,500 |
| 20260624 | 40,600 | 40,450 | 41,700 | 39,750 |
| 20260623 | 43,200 | 40,950 | 44,250 | 40,650 |
| 20260622 | 42,500 | 43,000 | 44,500 | 42,300 |
| 20260619 | 42,450 | 43,600 | 44,750 | 42,000 |
| 20260618 | 43,550 | 43,550 | 43,950 | 41,750 |
| 20260617 | 47,950 | 43,800 | 47,950 | 43,200 |
| 20260616 | 46,250 | 48,450 | 51,100 | 46,050 |
| 20260615 | 48,400 | 46,250 | 48,500 | 44,600 |
| 20260612 | 48,900 | 46,900 | 50,800 | 46,700 |
| 20260611 | 45,100 | 45,800 | 47,500 | 41,850 |
| 20260610 | 47,750 | 45,150 | 48,050 | 42,150 |
| 20260609 | 47,700 | 47,700 | 50,400 | 47,250 |
| 20260608 | 47,500 | 47,300 | 48,400 | 45,000 |
| 20260605 | 49,500 | 48,650 | 51,400 | 47,950 |
| 20260604 | 52,500 | 50,400 | 54,200 | 49,950 |
| 20260602 | 52,200 | 52,500 | 55,200 | 50,000 |
| 20260601 | 51,000 | 52,000 | 53,100 | 50,200 |
| 20260529 | 53,900 | 52,600 | 55,800 | 51,900 |
| 20260528 | 55,300 | 52,800 | 56,200 | 51,000 |
| 20260527 | 57,000 | 55,300 | 58,700 | 54,900 |
| 20260526 | 56,800 | 58,000 | 62,100 | 56,500 |
| 20260522 | 51,800 | 53,700 | 54,800 | 50,800 |
| 20260521 | 54,200 | 52,000 | 55,200 | 49,950 |
| 20260520 | 52,900 | 53,900 | 55,000 | 49,450 |
| 20260519 | 55,100 | 53,200 | 58,000 | 50,000 |
| 20260518 | 51,700 | 53,200 | 53,800 | 48,900 |
| 20260515 | 58,100 | 53,000 | 58,700 | 52,000 |
| 20260514 | 62,800 | 60,300 | 64,600 | 57,200 |
| 20260513 | 58,600 | 61,700 | 63,100 | 55,600 |
| 20260512 | 65,500 | 60,900 | 67,800 | 59,000 |
| 20260511 | 62,000 | 64,100 | 66,900 | 61,700 |
| 20260508 | 58,800 | 59,000 | 59,600 | 57,800 |
| 20260507 | 57,100 | 59,000 | 59,300 | 55,500 |
| 20260506 | 58,000 | 57,000 | 58,400 | 54,000 |
| 20260504 | 57,200 | 57,500 | 58,750 | 54,300 |
| 20260430 | 55,200 | 57,000 | 58,200 | 53,500 |
| 20260429 | 53,200 | 54,900 | 56,100 | 51,900 |
| 20260428 | 54,100 | 53,200 | 54,700 | 52,000 |
| 20260427 | 57,500 | 54,000 | 58,400 | 52,000 |
| 20260424 | 52,100 | 57,200 | 58,100 | 49,950 |
| 20260423 | 57,000 | 52,100 | 57,100 | 49,300 |
| 20260422 | 57,400 | 56,600 | 58,900 | 52,600 |
| 20260421 | 58,100 | 57,800 | 59,900 | 55,900 |
| 20260420 | 58,800 | 57,500 | 59,700 | 56,600 |
| 20260417 | 54,300 | 56,300 | 58,200 | 53,300 |
| 20260416 | 50,000 | 56,500 | 56,800 | 49,150 |
| 20260415 | 44,700 | 50,400 | 51,300 | 44,300 |
| 20260414 | 44,150 | 44,200 | 46,000 | 42,800 |
| 20260413 | 45,700 | 43,650 | 45,900 | 41,500 |
| 20260410 | 41,600 | 45,250 | 46,650 | 41,600 |
| 20260409 | 38,850 | 41,550 | 42,250 | 37,850 |
| 20260408 | 36,450 | 38,850 | 39,500 | 35,600 |
| 20260407 | 38,000 | 37,950 | 39,300 | 37,450 |
| 20260406 | 40,600 | 38,650 | 40,650 | 37,550 |
| 20260403 | 39,550 | 40,650 | 41,850 | 39,500 |
| 20260402 | 38,150 | 38,700 | 40,550 | 37,100 |
| 20260401 | 36,750 | 38,500 | 39,450 | 35,900 |
| 20260331 | 37,400 | 35,600 | 37,400 | 35,050 |
| 20260330 | 33,150 | 37,150 | 38,400 | 32,500 |
| 20260327 | 33,950 | 34,750 | 36,150 | 33,850 |
| 20260326 | 36,450 | 35,300 | 37,350 | 34,550 |
| 20260325 | 31,800 | 35,850 | 37,000 | 31,250 |
| 20260324 | 30,000 | 32,650 | 36,200 | 29,300 |
| 20260323 | 28,800 | 29,150 | 31,250 | 28,650 |
| 20260320 | 30,300 | 30,150 | 30,350 | 28,600 |
| 20260319 | 31,350 | 30,950 | 31,450 | 28,550 |
| 20260318 | 32,750 | 27,900 | 32,750 | 26,950 |
| 20260317 | 27,000 | 25,200 | 27,450 | 25,200 |
| 20260316 | 27,400 | 28,000 | 28,700 | 26,400 |
| 20260313 | 22,850 | 26,100 | 26,175 | 22,600 |
| 20260312 | 22,050 | 23,500 | 24,000 | 21,750 |
| 20260311 | 21,750 | 22,100 | 22,500 | 21,300 |
| 20260310 | 20,950 | 21,700 | 22,300 | 20,600 |
| 20260309 | 20,850 | 20,050 | 21,050 | 19,520 |
| 20260306 | 20,500 | 21,650 | 21,700 | 20,400 |
| 20260305 | 20,050 | 20,900 | 21,350 | 19,950 |
| 20260304 | 20,000 | 19,200 | 20,600 | 18,750 |
| 20260303 | 21,200 | 20,950 | 22,450 | 20,850 |
| 20260227 | 22,900 | 21,150 | 22,950 | 20,650 |
| 20260226 | 21,650 | 22,650 | 23,100 | 21,400 |
| 20260225 | 21,800 | 21,600 | 22,500 | 21,200 |
| 20260224 | 21,550 | 21,500 | 21,750 | 20,750 |
| 20260223 | 21,450 | 21,350 | 21,450 | 20,700 |
| 20260220 | 20,800 | 21,000 | 21,250 | 20,650 |
| 20260219 | 20,800 | 20,550 | 21,050 | 20,450 |
| 20260213 | 20,850 | 20,500 | 20,850 | 20,050 |
| 20260212 | 21,850 | 20,850 | 21,900 | 20,650 |
| 20260211 | 22,100 | 21,850 | 22,100 | 21,350 |
| 20260210 | 21,950 | 22,100 | 22,350 | 21,600 |
| 20260209 | 19,850 | 21,900 | 22,100 | 19,740 |
| 20260206 | 19,530 | 19,600 | 19,830 | 18,960 |
| 20260205 | 20,400 | 20,150 | 20,400 | 19,850 |
| 20260204 | 20,650 | 20,650 | 21,200 | 20,450 |
| 20260203 | 20,550 | 20,950 | 21,000 | 20,300 |
| 20260202 | 20,650 | 20,350 | 21,450 | 20,000 |
| 20260130 | 21,150 | 21,000 | 21,300 | 20,500 |
| 20260129 | 21,550 | 21,050 | 21,600 | 20,200 |
| 20260128 | 20,650 | 21,350 | 21,400 | 20,450 |
| 20260127 | 21,350 | 20,450 | 21,350 | 20,200 |
| 20260126 | 20,650 | 21,300 | 21,850 | 20,300 |
| 20260123 | 21,550 | 20,450 | 21,800 | 20,200 |
| 20260122 | 20,100 | 20,250 | 20,900 | 19,900 |
| 20260121 | 19,500 | 19,880 | 19,990 | 19,220 |
| 20260120 | 19,860 | 20,000 | 20,600 | 19,460 |
| 20260119 | 19,650 | 19,820 | 20,200 | 19,450 |
| 20260116 | 20,200 | 19,580 | 20,200 | 19,490 |
| 20260115 | 20,900 | 19,940 | 20,950 | 19,860 |
| 20260114 | 21,300 | 20,850 | 21,400 | 20,700 |
| 20260113 | 22,850 | 21,300 | 22,900 | 21,000 |
| 20260112 | 20,750 | 20,800 | 22,150 | 20,450 |
| 20260109 | 19,700 | 20,200 | 20,750 | 19,530 |
| 20260108 | 20,250 | 19,310 | 20,500 | 19,290 |
| 20260107 | 19,600 | 19,240 | 20,550 | 19,060 |
| 20260106 | 18,110 | 19,650 | 19,810 | 17,750 |
| 20260105 | 16,660 | 18,130 | 18,140 | 16,440 |
| 20260102 | 17,690 | 16,520 | 17,860 | 16,420 |
| 20251230 | 17,660 | 17,620 | 17,790 | 17,120 |
| 20251229 | 18,240 | 18,360 | 18,610 | 17,930 |
| 20251226 | 18,100 | 18,240 | 18,640 | 18,000 |
| 20251224 | 19,010 | 18,330 | 19,040 | 18,330 |
| 20251223 | 19,010 | 19,000 | 19,260 | 18,840 |
| 20251222 | 19,440 | 18,970 | 19,450 | 18,700 |
| 20251219 | 20,650 | 19,640 | 20,700 | 19,500 |
| 20251218 | 20,000 | 20,000 | 21,250 | 19,920 |
| 20251217 | 19,040 | 20,250 | 20,500 | 18,830 |
| 20251216 | 19,600 | 18,850 | 19,600 | 18,660 |
| 20251215 | 17,440 | 19,460 | 19,620 | 17,440 |
| 20251212 | 17,380 | 17,830 | 17,960 | 17,150 |
| 20251211 | 17,890 | 17,360 | 17,940 | 17,260 |
| 20251210 | 20,250 | 17,820 | 20,900 | 17,760 |
| 20251209 | 35,000 | 38,500 | 39,350 | 34,950 |
| 20251208 | 36,100 | 35,600 | 36,400 | 34,500 |
| 20251205 | 35,000 | 35,400 | 35,700 | 34,700 |
| 20251204 | 34,900 | 34,900 | 35,500 | 34,400 |
| 20251203 | 33,900 | 34,950 | 35,000 | 33,500 |
| 20251202 | 32,700 | 33,550 | 33,650 | 32,450 |
| 20251201 | 30,700 | 32,750 | 33,000 | 30,650 |
| 20251128 | 28,850 | 30,000 | 30,100 | 28,400 |
| 20251127 | 29,100 | 28,800 | 29,650 | 28,400 |
| 20251126 | 26,350 | 29,300 | 29,400 | 26,150 |
| 20251125 | 26,200 | 26,150 | 26,550 | 25,950 |
| 20251124 | 26,350 | 26,150 | 26,600 | 26,000 |
| 20251121 | 27,300 | 26,250 | 27,300 | 26,200 |
| 20251120 | 27,050 | 27,400 | 27,600 | 27,050 |
| 20251119 | 27,150 | 27,050 | 27,250 | 26,500 |
| 20251118 | 28,100 | 27,150 | 28,150 | 27,100 |
| 20251117 | 28,050 | 28,100 | 28,300 | 27,750 |
| 20251114 | 27,100 | 27,500 | 27,950 | 26,950 |
| 20251113 | 27,850 | 27,500 | 27,950 | 27,250 |
| 20251112 | 26,550 | 27,600 | 28,000 | 26,350 |
| 20251111 | 26,800 | 26,400 | 27,800 | 26,150 |
| 20251110 | 25,450 | 26,600 | 26,600 | 25,450 |
| 20251107 | 25,800 | 25,450 | 25,900 | 24,950 |
| 20251106 | 26,550 | 26,150 | 26,650 | 25,600 |
| 20251105 | 27,100 | 26,250 | 27,100 | 25,800 |
| 20251104 | 26,900 | 27,300 | 28,000 | 26,550 |
| 20251103 | 27,650 | 26,850 | 27,700 | 26,800 |
| 20251031 | 27,850 | 27,400 | 27,900 | 27,300 |
| 20251030 | 29,250 | 27,600 | 29,250 | 27,450 |
| 20251029 | 28,250 | 28,300 | 28,500 | 27,950 |
| 20251028 | 28,350 | 28,150 | 28,400 | 27,950 |
| 20251027 | 29,000 | 28,400 | 29,150 | 28,150 |
| 20251024 | 28,900 | 28,850 | 28,900 | 28,300 |
| 20251023 | 28,500 | 28,800 | 29,900 | 28,350 |
| 20251022 | 28,300 | 28,750 | 28,900 | 27,950 |
| 20251021 | 28,500 | 28,250 | 28,850 | 28,150 |
| 20251020 | 28,350 | 28,300 | 28,500 | 28,000 |
| 20251017 | 28,550 | 28,350 | 28,750 | 28,100 |
| 20251016 | 29,300 | 28,400 | 29,300 | 28,150 |
| 20251015 | 28,250 | 29,300 | 29,300 | 28,200 |
| 20251014 | 28,750 | 28,200 | 28,950 | 27,950 |
| 20251013 | 29,000 | 28,950 | 30,300 | 28,700 |
| 20251010 | 29,300 | 29,500 | 29,900 | 28,700 |
| 20251002 | 29,250 | 29,300 | 29,700 | 28,350 |
| 20251001 | 29,450 | 28,900 | 29,700 | 28,900 |
| 20250930 | 29,700 | 29,050 | 29,700 | 28,750 |
| 20250929 | 29,450 | 29,500 | 30,300 | 29,200 |
| 20250926 | 30,350 | 29,400 | 30,400 | 29,050 |
| 20250925 | 31,150 | 30,500 | 31,250 | 30,150 |
| 20250924 | 30,000 | 31,450 | 33,250 | 29,900 |
| 20250923 | 28,650 | 28,950 | 29,200 | 28,500 |
| 20250922 | 29,000 | 28,700 | 29,000 | 28,400 |
| 20250919 | 28,850 | 28,800 | 29,350 | 28,650 |
| 20250918 | 29,100 | 28,950 | 29,900 | 28,400 |
| 20250917 | 29,400 | 29,150 | 29,650 | 28,500 |
| 20250916 | 28,200 | 29,500 | 30,150 | 28,200 |
| 20250915 | 29,200 | 28,200 | 29,250 | 28,000 |
| 20250912 | 28,850 | 29,050 | 29,400 | 28,150 |
| 20250911 | 28,750 | 28,600 | 28,950 | 28,400 |
| 20250910 | 28,850 | 28,700 | 29,500 | 28,400 |
| 20250909 | 28,700 | 28,550 | 28,950 | 28,200 |
| 20250908 | 28,400 | 28,450 | 28,800 | 28,250 |
| 20250905 | 27,950 | 28,300 | 28,350 | 27,500 |
| 20250904 | 28,600 | 27,800 | 28,600 | 27,600 |
| 20250903 | 27,500 | 27,900 | 27,900 | 27,250 |
| 20250902 | 27,750 | 27,450 | 27,750 | 27,050 |
| 20250901 | 28,150 | 27,450 | 28,300 | 27,350 |
| 20250829 | 28,300 | 28,150 | 28,500 | 27,800 |
| 20250828 | 28,600 | 28,200 | 28,600 | 27,800 |
| 20250827 | 28,550 | 28,450 | 29,100 | 28,100 |
| 20250826 | 29,100 | 28,450 | 29,100 | 28,450 |
| 20250825 | 29,400 | 29,150 | 29,600 | 28,700 |
| 20250822 | 29,200 | 29,200 | 29,600 | 29,150 |
| 20250821 | 29,000 | 28,800 | 29,200 | 28,600 |
| 20250820 | 28,950 | 28,550 | 29,350 | 28,100 |
| 20250819 | 30,450 | 29,500 | 30,450 | 28,800 |
| 20250818 | 30,900 | 30,400 | 30,950 | 30,000 |
| 20250814 | 31,750 | 30,850 | 31,800 | 30,450 |
| 20250813 | 32,800 | 31,500 | 33,500 | 30,200 |
| 20250812 | 33,750 | 32,800 | 34,300 | 32,450 |
| 20250811 | 34,200 | 33,950 | 34,500 | 33,350 |
| 20250808 | 33,200 | 33,450 | 33,750 | 32,450 |
| 20250807 | 32,050 | 33,450 | 33,800 | 31,750 |
| 20250806 | 31,750 | 31,850 | 32,100 | 31,450 |
| 20250805 | 31,700 | 32,150 | 32,650 | 31,350 |
| 20250804 | 30,850 | 30,700 | 30,850 | 29,750 |
| 20250801 | 31,050 | 30,600 | 31,450 | 29,900 |
| 20250731 | 31,200 | 31,250 | 31,400 | 30,675 |
| 20250730 | 31,600 | 30,900 | 31,800 | 30,650 |
| 20250729 | 30,650 | 31,600 | 32,100 | 30,500 |
| 20250728 | 31,650 | 30,700 | 31,700 | 30,350 |
| 20250725 | 30,050 | 31,000 | 31,400 | 29,900 |
| 20250724 | 30,500 | 30,050 | 30,750 | 29,900 |
| 20250723 | 30,850 | 30,500 | 30,850 | 29,900 |
| 20250722 | 30,800 | 30,850 | 31,400 | 30,350 |
| 20250721 | 30,500 | 30,700 | 30,700 | 29,500 |
| 20250718 | 30,400 | 30,400 | 30,750 | 29,750 |
| 20250717 | 29,450 | 30,650 | 30,650 | 29,300 |
| 20250716 | 28,450 | 29,300 | 29,600 | 28,200 |
| 20250715 | 27,600 | 28,350 | 28,350 | 27,500 |
| 20250714 | 27,750 | 27,650 | 27,850 | 27,100 |
| 20250711 | 28,500 | 27,600 | 28,600 | 27,500 |
| 20250710 | 28,500 | 28,500 | 28,750 | 28,250 |
| 20250709 | 27,950 | 28,450 | 28,750 | 27,900 |
| 20250708 | 27,950 | 27,850 | 28,400 | 27,350 |
| 20250707 | 27,750 | 27,650 | 27,900 | 27,150 |
| 20250704 | 29,800 | 27,650 | 29,900 | 27,600 |
| 20250703 | 29,100 | 29,750 | 30,100 | 29,050 |
| 20250702 | 28,450 | 28,750 | 29,000 | 27,950 |
| 20250701 | 28,250 | 28,350 | 28,500 | 28,000 |
| 20250630 | 28,200 | 28,250 | 28,600 | 28,000 |
| 20250627 | 28,550 | 28,050 | 29,300 | 27,850 |
| 20250626 | 28,300 | 28,050 | 28,400 | 27,550 |
| 20250625 | 28,900 | 28,250 | 28,900 | 28,150 |
| 20250624 | 29,950 | 29,000 | 29,950 | 28,050 |
| 20250623 | 29,550 | 30,000 | 30,100 | 29,100 |
| 20250620 | 29,800 | 29,750 | 29,850 | 29,100 |
| 20250619 | 29,900 | 29,750 | 29,900 | 28,750 |
| 20250618 | 30,200 | 30,000 | 30,200 | 29,600 |
| 20250617 | 31,250 | 30,050 | 31,300 | 29,600 |
| 20250616 | 30,450 | 31,300 | 31,600 | 30,200 |
| 20250613 | 30,200 | 30,100 | 30,650 | 29,100 |
| 20250612 | 30,800 | 30,050 | 30,850 | 30,050 |
| 20250611 | 30,250 | 30,500 | 30,750 | 30,050 |
| 20250610 | 29,200 | 30,350 | 31,100 | 28,750 |
| 20250609 | 28,700 | 28,750 | 29,350 | 28,550 |
| 20250605 | 29,000 | 28,700 | 29,100 | 28,150 |
| 20250604 | 28,850 | 28,950 | 29,050 | 28,425 |
| 20250602 | 28,850 | 28,650 | 28,950 | 28,300 |
| 20250530 | 28,700 | 28,000 | 29,100 | 27,400 |
| 20250529 | 29,100 | 28,900 | 29,500 | 28,500 |
| 20250528 | 29,900 | 29,300 | 30,700 | 28,950 |
| 20250527 | 29,850 | 29,900 | 30,100 | 28,950 |
| 20250526 | 29,300 | 29,900 | 29,900 | 28,950 |
| 20250523 | 29,800 | 29,150 | 29,800 | 28,600 |
| 20250522 | 29,000 | 29,400 | 29,700 | 28,450 |
| 20250521 | 27,900 | 29,000 | 29,250 | 27,850 |
| 20250520 | 27,350 | 27,800 | 28,200 | 27,050 |
| 20250519 | 27,050 | 27,200 | 27,350 | 26,300 |
| 20250516 | 26,700 | 26,950 | 27,350 | 26,300 |
| 20250515 | 27,050 | 26,300 | 27,100 | 26,300 |
| 20250514 | 25,300 | 26,750 | 27,300 | 24,850 |
| 20250513 | 25,100 | 25,050 | 25,200 | 23,800 |
| 20250512 | 25,050 | 24,850 | 25,100 | 24,600 |
| 20250509 | 25,350 | 25,000 | 25,400 | 24,600 |
| 20250508 | 24,350 | 25,200 | 25,200 | 24,150 |
| 20250507 | 24,050 | 24,250 | 24,650 | 23,500 |
| 20250502 | 23,850 | 24,000 | 24,200 | 23,300 |
| 20250430 | 24,050 | 23,850 | 24,200 | 23,350 |
| 20250429 | 24,300 | 24,000 | 24,550 | 23,800 |
| 20250428 | 24,550 | 24,250 | 24,600 | 24,150 |
| 20250425 | 24,250 | 24,300 | 24,700 | 23,950 |
| 20250424 | 23,800 | 23,950 | 24,150 | 23,650 |
| 20250423 | 23,700 | 23,700 | 23,875 | 23,500 |
| 20250422 | 24,100 | 23,450 | 24,100 | 23,100 |
| 20250421 | 24,900 | 24,100 | 24,900 | 23,850 |
| 20250418 | 24,650 | 24,650 | 24,950 | 24,400 |
| 20250417 | 24,700 | 24,650 | 24,900 | 24,100 |
| 20250416 | 24,100 | 24,450 | 25,050 | 23,850 |
| 20250415 | 23,800 | 24,200 | 24,300 | 23,500 |
| 20250414 | 24,500 | 23,950 | 24,500 | 23,750 |
| 20250411 | 23,600 | 24,050 | 24,200 | 23,000 |
| 20250410 | 23,400 | 23,850 | 24,050 | 22,850 |
| 20250409 | 22,550 | 21,850 | 22,800 | 21,500 |
| 20250408 | 23,200 | 22,750 | 23,300 | 22,200 |
| 20250407 | 23,300 | 22,650 | 23,400 | 22,600 |
| 20250404 | 23,700 | 24,050 | 24,650 | 23,550 |
| 20250403 | 23,900 | 24,300 | 24,500 | 23,550 |
| 20250402 | 24,450 | 24,300 | 24,700 | 23,700 |
| 20250401 | 24,100 | 24,300 | 24,600 | 23,000 |
| 20250331 | 23,650 | 23,500 | 23,900 | 23,150 |
| 20250328 | 24,200 | 24,000 | 24,500 | 23,650 |
| 20250327 | 25,000 | 24,200 | 25,200 | 24,000 |
| 20250326 | 25,300 | 25,200 | 25,650 | 24,900 |
| 20250325 | 25,950 | 25,200 | 26,000 | 25,050 |
| 20250324 | 25,500 | 25,900 | 26,300 | 25,200 |
| 20250321 | 25,500 | 25,700 | 26,300 | 25,300 |
| 20250320 | 28,250 | 25,650 | 28,350 | 25,650 |
| 20250319 | 28,400 | 28,250 | 28,850 | 27,500 |
| 20250318 | 26,900 | 28,650 | 29,400 | 26,550 |
| 20250317 | 26,950 | 26,800 | 27,200 | 26,000 |
| 20250314 | 26,300 | 26,500 | 27,500 | 26,200 |
| 20250313 | 26,250 | 26,400 | 26,750 | 25,800 |
| 20250312 | 26,000 | 26,050 | 27,300 | 25,800 |
| 20250311 | 25,500 | 26,000 | 26,300 | 25,050 |
| 20250310 | 26,400 | 26,100 | 26,850 | 25,600 |
| 20250307 | 26,500 | 26,150 | 27,100 | 26,050 |
| 20250306 | 26,900 | 26,600 | 27,750 | 26,600 |
| 20250305 | 25,600 | 26,950 | 27,200 | 25,450 |
| 20250304 | 23,950 | 25,700 | 25,800 | 23,950 |
| 20250228 | 24,300 | 23,950 | 25,050 | 23,950 |
| 20250227 | 26,550 | 25,000 | 26,800 | 25,000 |
| 20250226 | 27,500 | 26,600 | 27,550 | 26,400 |
| 20250225 | 25,400 | 27,250 | 27,300 | 25,200 |
| 20250224 | 26,000 | 25,650 | 26,250 | 25,100 |
| 20250221 | 25,500 | 26,300 | 26,850 | 25,250 |
| 20250220 | 26,550 | 25,550 | 26,750 | 25,450 |
| 20250219 | 26,500 | 26,550 | 26,800 | 25,900 |
| 20250218 | 26,550 | 26,600 | 27,150 | 26,450 |
| 20250217 | 25,500 | 26,500 | 26,550 | 25,100 |
| 20250214 | 25,900 | 25,400 | 25,900 | 25,200 |
| 20250213 | 25,350 | 25,800 | 26,250 | 24,900 |
| 20250212 | 26,900 | 25,000 | 26,900 | 24,450 |
| 20250211 | 26,350 | 26,500 | 26,850 | 26,100 |
| 20250210 | 26,600 | 26,250 | 27,200 | 25,800 |
| 20250207 | 26,450 | 26,600 | 26,900 | 26,050 |
| 20250206 | 25,550 | 26,350 | 26,500 | 25,300 |
| 20250205 | 25,200 | 25,450 | 25,650 | 24,650 |
| 20250204 | 24,850 | 25,100 | 25,500 | 24,400 |
| 20250203 | 24,950 | 24,350 | 25,350 | 24,250 |
| 20250131 | 26,400 | 24,850 | 26,450 | 23,950 |
| 20250124 | 28,800 | 27,000 | 29,300 | 26,250 |
| 20250123 | 29,000 | 28,900 | 29,450 | 28,750 |
| 20250122 | 27,550 | 29,150 | 29,900 | 27,550 |
| 20250121 | 25,500 | 27,450 | 27,600 | 25,500 |
| 20250120 | 26,000 | 25,450 | 26,200 | 25,050 |
| 20250117 | 25,500 | 25,950 | 26,450 | 25,350 |
| 20250116 | 25,900 | 25,500 | 26,200 | 25,150 |
| 20250115 | 25,650 | 25,650 | 25,950 | 25,250 |
| 20250114 | 24,900 | 25,550 | 25,950 | 24,850 |
| 20250113 | 25,100 | 24,900 | 25,600 | 24,600 |
| 20250110 | 24,850 | 24,800 | 25,000 | 24,400 |
| 20250109 | 24,450 | 24,900 | 25,050 | 24,100 |
| 20250108 | 24,600 | 24,650 | 25,100 | 24,150 |
| 20250107 | 24,450 | 24,700 | 25,000 | 23,750 |
| 20250106 | 23,750 | 24,450 | 25,200 | 23,600 |
| 20250103 | 23,050 | 23,450 | 23,750 | 22,900 |
| 20250102 | 21,150 | 23,150 | 23,400 | 20,850 |