Stock Ticker
- (088340) 유라클
- Description: 기업개요
동사는 2001년 설립된 AI·모바일 플랫폼 전문기업으로 2024년 코스닥 시장에 상장됨.
대표 제품인 모바일 플랫폼 '모피어스'를 기반으로 1,000개 이상 기업의 모바일 시스템을 구축하며 기업 요구사항을 최적의 업무시스템으로 구현하고 있음.
AI와 클라우드 기술 발전에 따른 기업의 업무혁신 수요에 대응하여 AI 플랫폼 '아테나'와 클라우드 플랫폼 '올림포스'를 개발하며 신사업 확장을 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,550 | 5,760 | 5,830 | 5,550 |
| 20261019 | 5,840 | 5,770 | 5,960 | 5,520 |
| 20261016 | 5,820 | 5,730 | 5,990 | 5,690 |
| 20261015 | 5,900 | 5,800 | 5,900 | 5,410 |
| 20261014 | 5,980 | 5,900 | 6,080 | 5,850 |
| 20261013 | 6,130 | 5,970 | 6,150 | 5,720 |
| 20261012 | 6,330 | 6,130 | 6,340 | 6,030 |
| 20261008 | 6,440 | 6,390 | 6,440 |
| 20261007 | 6,470 | 6,440 | 6,470 | 6,270 |
| 20261006 | 6,420 | 6,360 | 6,530 | 6,350 |
| 20261002 | 6,440 | 6,420 | 6,600 | 6,360 |
| 20261001 | 6,520 | 6,480 | 6,640 | 6,360 |
| 20260930 | 6,720 | 6,450 | 6,720 | 6,420 |
| 20260929 | 6,700 | 6,520 | 6,760 | 6,480 |
| 20260928 | 6,700 | 6,690 | 6,880 | 6,650 |
| 20260923 | 6,980 | 6,710 | 6,980 | 6,610 |
| 20260922 | 6,680 | 6,690 | 7,180 | 6,670 |
| 20260921 | 7,040 | 6,740 | 7,040 | 6,350 |
| 20260918 | 6,950 | 6,670 | 6,950 | 6,670 |
| 20260917 | 6,850 | 6,940 | 7,000 | 6,810 |
| 20260916 | 7,040 | 6,960 | 7,040 | 6,750 |
| 20260915 | 6,870 | 7,000 | 7,080 | 6,870 |
| 20260914 | 7,000 | 6,920 | 7,000 | 6,730 |
| 20260911 | 7,000 | 6,850 | 7,000 | 6,790 |
| 20260910 | 7,000 | 6,930 | 7,000 | 6,720 |
| 20260909 | 6,940 | 7,000 | 7,070 | 6,780 |
| 20260908 | 7,000 | 6,870 | 7,000 | 6,710 |
| 20260907 | 6,910 | 6,850 | 7,020 | 6,800 |
| 20260904 | 6,760 | 6,870 | 6,950 | 6,690 |
| 20260903 | 7,060 | 6,760 | 7,060 | 6,630 |
| 20260902 | 6,870 | 6,860 | 6,990 | 6,680 |
| 20260901 | 6,760 | 6,840 | 7,050 | 6,760 |
| 20260831 | 7,190 | 6,880 | 7,190 | 6,860 |
| 20260828 | 7,100 | 7,200 | 7,260 | 6,930 |
| 20260827 | 6,910 | 7,060 | 7,140 | 6,910 |
| 20260826 | 6,860 | 7,000 | 7,060 | 6,860 |
| 20260825 | 6,900 | 6,910 | 7,190 | 6,760 |
| 20260824 | 6,600 | 6,950 | 7,070 | 6,600 |
| 20260821 | 7,150 | 6,760 | 7,150 | 6,560 |
| 20260820 | 7,090 | 6,970 | 7,090 | 6,780 |
| 20260819 | 6,900 | 6,820 | 7,150 | 6,770 |
| 20260818 | 7,390 | 7,100 | 7,460 | 7,000 |
| 20260814 | 7,240 | 7,390 | 7,480 | 7,020 |
| 20260813 | 7,290 | 7,290 | 7,380 | 7,140 |
| 20260812 | 7,140 | 7,290 | 7,650 | 7,110 |
| 20260811 | 7,220 | 7,240 | 7,290 | 7,080 |
| 20260810 | 6,940 | 7,220 | 7,460 | 6,810 |
| 20260807 | 7,400 | 6,950 | 7,820 | 6,770 |
| 20260806 | 7,190 | 6,990 | 7,190 | 6,850 |
| 20260805 | 6,690 | 6,990 | 7,000 | 6,670 |
| 20260804 | 6,260 | 6,750 | 6,790 | 6,260 |
| 20260803 | 6,490 | 6,250 | 6,490 | 6,200 |
| 20260731 | 5,870 | 6,290 | 6,290 | 5,850 |
| 20260730 | 5,590 | 5,840 | 6,200 | 5,390 |
| 20260729 | 6,160 | 5,680 | 6,690 | 5,590 |
| 20260728 | 6,660 | 6,530 | 6,660 | 6,250 |
| 20260727 | 6,860 | 6,730 | 7,080 | 6,620 |
| 20260724 | 6,450 | 6,810 | 6,870 | 6,410 |
| 20260723 | 6,160 | 6,500 | 6,770 | 6,160 |
| 20260722 | 6,240 | 6,390 | 6,590 | 6,240 |
| 20260721 | 6,050 | 6,200 | 6,490 | 6,050 |
| 20260720 | 6,420 | 6,200 | 6,580 | 6,000 |
| 20260716 | 6,590 | 6,420 | 6,590 | 6,280 |
| 20260715 | 6,180 | 6,430 | 6,530 | 6,150 |
| 20260714 | 6,210 | 6,180 | 6,390 | 5,850 |
| 20260713 | 6,380 | 6,260 | 6,940 | 6,150 |
| 20260710 | 5,970 | 6,600 | 6,680 | 5,970 |
| 20260709 | 6,150 | 6,030 | 6,680 | 6,030 |
| 20260708 | 6,630 | 6,480 | 6,900 | 6,400 |
| 20260707 | 6,730 | 6,740 | 6,990 | 6,590 |
| 20260706 | 6,930 | 6,930 | 7,040 | 6,590 |
| 20260703 | 6,700 | 6,950 | 6,950 | 6,490 |
| 20260702 | 7,200 | 6,700 | 7,200 | 6,620 |
| 20260701 | 7,040 | 7,270 | 7,360 | 6,980 |
| 20260630 | 6,900 | 7,040 | 7,410 | 6,850 |
| 20260629 | 6,270 | 7,050 | 7,160 | 6,260 |
| 20260626 | 6,730 | 6,340 | 6,900 | 6,330 |
| 20260625 | 6,920 | 6,930 | 7,360 | 6,710 |
| 20260624 | 6,640 | 7,010 | 7,140 | 6,640 |
| 20260623 | 7,310 | 6,800 | 7,770 | 6,800 |
| 20260622 | 8,020 | 7,530 | 8,080 | 7,520 |
| 20260619 | 8,110 | 8,080 | 8,430 | 7,410 |
| 20260618 | 8,630 | 8,190 | 8,670 | 7,820 |
| 20260617 | 8,670 | 8,630 | 8,680 | 8,300 |
| 20260616 | 8,700 | 8,430 | 8,900 | 8,420 |
| 20260615 | 8,650 | 8,690 | 9,040 | 8,580 |
| 20260612 | 8,420 | 8,640 | 8,780 | 8,310 |
| 20260611 | 8,040 | 8,400 | 8,400 | 7,800 |
| 20260610 | 8,050 | 8,100 | 8,570 | 7,780 |
| 20260609 | 7,380 | 8,380 | 8,380 | 7,380 |
| 20260608 | 8,260 | 7,700 | 9,050 | 7,620 |
| 20260605 | 9,310 | 9,190 | 9,800 | 9,010 |
| 20260604 | 9,280 | 9,580 | 9,850 | 9,270 |
| 20260602 | 9,860 | 9,590 | 9,860 | 9,050 |
| 20260601 | 10,050 | 9,760 | 10,550 | 9,700 |
| 20260529 | 9,890 | 9,920 | 11,340 | 9,890 |
| 20260528 | 10,320 | 9,800 | 10,490 | 9,500 |
| 20260527 | 10,460 | 10,420 | 10,860 | 9,900 |
| 20260526 | 11,100 | 10,590 | 11,100 | 10,510 |
| 20260522 | 10,590 | 11,020 | 11,100 | 10,480 |
| 20260521 | 10,200 | 10,590 | 10,760 | 10,200 |
| 20260520 | 10,530 | 10,110 | 11,580 | 10,040 |
| 20260519 | 10,590 | 10,740 | 11,250 | 10,460 |
| 20260518 | 11,250 | 10,680 | 11,280 | 10,560 |
| 20260515 | 11,670 | 11,290 | 12,200 | 10,750 |
| 20260514 | 11,000 | 11,300 | 11,710 | 11,000 |
| 20260513 | 11,240 | 11,060 | 11,500 | 10,960 |
| 20260512 | 11,740 | 11,360 | 12,330 | 11,200 |
| 20260511 | 12,300 | 11,710 | 12,300 | 11,620 |
| 20260508 | 12,550 | 12,000 | 12,570 | 11,890 |
| 20260507 | 13,000 | 12,320 | 13,000 | 12,210 |
| 20260506 | 13,200 | 12,880 | 13,510 | 12,710 |
| 20260504 | 13,150 | 13,230 | 13,480 | 13,100 |
| 20260430 | 13,300 | 13,210 | 13,680 | 13,210 |
| 20260429 | 13,650 | 13,480 | 13,730 | 13,290 |
| 20260428 | 13,770 | 13,650 | 14,500 | 13,500 |
| 20260427 | 13,730 | 13,760 | 14,100 | 13,650 |
| 20260424 | 13,860 | 13,700 | 14,460 | 13,560 |
| 20260423 | 14,900 | 14,010 | 14,900 | 13,550 |
| 20260422 | 13,300 | 14,900 | 16,200 | 13,110 |
| 20260421 | 12,310 | 13,100 | 15,600 | 12,160 |
| 20260420 | 12,410 | 12,450 | 13,430 | 12,380 |
| 20260417 | 12,730 | 12,450 | 12,730 | 12,350 |
| 20260416 | 12,480 | 12,730 | 12,870 | 12,410 |
| 20260415 | 12,450 | 12,390 | 12,500 | 12,290 |
| 20260414 | 11,750 | 12,300 | 12,830 | 11,750 |
| 20260413 | 11,500 | 11,650 | 11,890 | 11,010 |
| 20260410 | 11,430 | 11,860 | 12,000 | 11,430 |
| 20260409 | 11,640 | 11,350 | 11,640 | 11,240 |
| 20260408 | 11,480 | 11,650 | 11,930 | 11,210 |
| 20260407 | 11,020 | 10,950 | 11,400 | 10,900 |
| 20260406 | 11,350 | 11,100 | 11,690 | 11,090 |
| 20260403 | 11,290 | 11,400 | 11,560 | 11,270 |
| 20260402 | 12,150 | 11,270 | 12,350 | 11,240 |
| 20260401 | 11,880 | 12,110 | 12,120 | 11,580 |
| 20260331 | 11,550 | 11,430 | 11,830 | 11,260 |
| 20260330 | 11,980 | 11,680 | 11,980 | 11,650 |
| 20260327 | 11,660 | 12,060 | 12,400 | 11,310 |
| 20260326 | 12,010 | 11,660 | 12,190 | 11,640 |
| 20260325 | 11,640 | 12,100 | 12,180 | 11,640 |
| 20260324 | 11,900 | 11,720 | 12,270 | 11,500 |
| 20260323 | 11,920 | 11,770 | 12,000 | 11,570 |
| 20260320 | 12,010 | 12,040 | 12,310 | 11,830 |
| 20260319 | 12,150 | 12,040 | 12,150 | 11,890 |
| 20260318 | 12,470 | 12,150 | 12,470 | 12,070 |
| 20260317 | 12,110 | 12,180 | 12,350 | 12,110 |
| 20260316 | 12,280 | 12,100 | 12,390 | 12,100 |
| 20260313 | 12,400 | 12,280 | 12,580 | 12,170 |
| 20260312 | 11,910 | 12,500 | 12,580 | 11,910 |
| 20260311 | 12,150 | 12,080 | 12,380 | 12,050 |
| 20260310 | 11,750 | 12,030 | 13,880 | 11,750 |
| 20260309 | 11,640 | 11,400 | 11,790 | 11,000 |
| 20260306 | 11,830 | 12,100 | 12,500 | 11,640 |
| 20260305 | 11,010 | 12,250 | 12,250 | 11,010 |
| 20260304 | 12,140 | 10,680 | 12,470 | 10,370 |
| 20260303 | 12,900 | 12,340 | 13,180 | 12,330 |
| 20260227 | 13,300 | 13,050 | 13,380 | 12,960 |
| 20260226 | 13,890 | 13,430 | 14,440 | 13,400 |
| 20260225 | 13,660 | 13,730 | 13,850 | 13,410 |
| 20260224 | 13,860 | 13,630 | 13,860 | 13,550 |
| 20260223 | 13,560 | 13,750 | 14,210 | 13,560 |
| 20260220 | 13,700 | 13,670 | 14,040 | 13,540 |
| 20260219 | 13,900 | 13,910 | 14,540 | 13,670 |
| 20260213 | 14,250 | 13,900 | 14,390 | 13,800 |
| 20260212 | 14,550 | 14,390 | 14,640 | 14,050 |
| 20260211 | 14,600 | 14,690 | 15,330 | 14,150 |
| 20260210 | 13,490 | 14,830 | 15,680 | 13,490 |
| 20260209 | 13,550 | 13,480 | 13,740 | 12,920 |
| 20260206 | 13,520 | 12,950 | 13,520 | 12,760 |
| 20260205 | 14,080 | 13,660 | 14,080 | 13,540 |
| 20260204 | 14,390 | 14,100 | 14,490 | 13,810 |
| 20260203 | 14,150 | 14,620 | 14,760 | 14,110 |
| 20260202 | 14,400 | 14,130 | 14,480 | 13,950 |
| 20260130 | 14,830 | 14,390 | 15,000 | 14,230 |
| 20260129 | 15,030 | 14,820 | 15,100 | 14,470 |
| 20260128 | 15,280 | 15,040 | 15,280 | 14,750 |
| 20260127 | 14,740 | 15,000 | 15,820 | 14,680 |
| 20260126 | 15,150 | 14,940 | 15,370 | 14,680 |
| 20260123 | 13,620 | 15,070 | 16,540 | 13,500 |
| 20260122 | 13,790 | 13,500 | 14,030 | 13,480 |
| 20260121 | 14,100 | 13,760 | 14,300 | 13,580 |
| 20260120 | 14,760 | 14,410 | 15,150 | 14,330 |
| 20260119 | 14,800 | 14,760 | 15,600 | 14,340 |
| 20260116 | 14,100 | 14,830 | 16,600 | 13,960 |
| 20260115 | 13,300 | 13,950 | 15,260 | 12,890 |
| 20260114 | 13,470 | 13,270 | 13,580 | 13,260 |
| 20260113 | 13,150 | 13,470 | 13,530 | 13,150 |
| 20260112 | 13,210 | 13,280 | 13,480 | 12,750 |
| 20260109 | 12,850 | 13,340 | 13,420 | 12,850 |
| 20260108 | 13,560 | 12,970 | 13,560 | 12,970 |
| 20260107 | 13,600 | 13,220 | 13,620 | 13,180 |
| 20260106 | 13,720 | 13,590 | 13,900 | 13,410 |
| 20260105 | 13,950 | 13,730 | 14,000 | 13,480 |
| 20260102 | 13,720 | 13,930 | 14,000 | 13,570 |
| 20251230 | 13,600 | 13,880 | 15,220 | 13,600 |
| 20251229 | 13,910 | 13,730 | 13,960 | 13,510 |
| 20251226 | 14,020 | 13,890 | 14,260 | 13,730 |
| 20251224 | 14,210 | 14,120 | 14,390 | 13,900 |
| 20251223 | 15,040 | 14,240 | 15,040 | 14,240 |
| 20251222 | 14,740 | 15,040 | 15,590 | 14,740 |
| 20251219 | 14,400 | 14,680 | 14,740 | 14,070 |
| 20251218 | 13,960 | 13,990 | 14,240 | 13,810 |
| 20251217 | 14,150 | 14,130 | 14,340 | 14,010 |
| 20251216 | 14,520 | 14,230 | 14,690 | 14,010 |
| 20251215 | 15,000 | 14,620 | 15,000 | 14,610 |
| 20251212 | 15,020 | 15,030 | 15,100 | 14,770 |
| 20251211 | 14,870 | 15,020 | 15,180 | 14,800 |
| 20251210 | 14,720 | 14,870 | 15,330 | 14,610 |
| 20251209 | 14,780 | 14,720 | 14,920 | 14,580 |
| 20251208 | 14,860 | 14,930 | 15,330 | 14,840 |
| 20251205 | 14,790 | 14,860 | 15,050 | 14,790 |
| 20251204 | 15,290 | 14,850 | 15,370 | 14,810 |
| 20251203 | 15,240 | 15,290 | 15,330 | 15,100 |
| 20251202 | 15,330 | 15,210 | 15,380 | 14,950 |
| 20251201 | 15,760 | 15,330 | 16,340 | 15,140 |
| 20251128 | 15,650 | 15,760 | 16,080 | 15,420 |
| 20251127 | 15,790 | 15,400 | 15,990 | 15,390 |
| 20251126 | 15,580 | 15,820 | 15,990 | 15,530 |
| 20251125 | 15,670 | 15,580 | 16,250 | 15,400 |
| 20251124 | 15,800 | 15,450 | 15,930 | 15,270 |
| 20251121 | 16,710 | 15,670 | 16,840 | 15,420 |
| 20251120 | 17,200 | 17,200 | 18,500 | 16,800 |
| 20251119 | 17,120 | 16,940 | 17,700 | 16,620 |
| 20251118 | 18,430 | 17,120 | 18,700 | 17,120 |
| 20251117 | 19,220 | 18,720 | 20,400 | 18,640 |
| 20251114 | 19,000 | 18,790 | 19,640 | 18,280 |
| 20251113 | 19,350 | 19,320 | 21,450 | 19,180 |
| 20251112 | 17,140 | 19,080 | 20,550 | 17,090 |
| 20251111 | 18,460 | 17,130 | 18,540 | 17,040 |
| 20251110 | 19,060 | 18,250 | 19,820 | 17,930 |
| 20251107 | 17,580 | 18,970 | 21,250 | 17,570 |
| 20251106 | 18,370 | 17,990 | 21,450 | 17,750 |
| 20251105 | 15,310 | 17,840 | 19,500 | 14,770 |
| 20251104 | 16,670 | 15,300 | 17,550 | 15,300 |
| 20251103 | 12,940 | 16,820 | 16,820 | 12,940 |
| 20251031 | 12,600 | 12,940 | 12,990 | 12,510 |
| 20251030 | 13,070 | 12,740 | 13,070 | 12,740 |
| 20251029 | 13,350 | 13,070 | 13,370 | 13,010 |
| 20251028 | 13,590 | 13,330 | 13,600 | 13,300 |
| 20251027 | 13,730 | 13,590 | 13,940 | 13,560 |
| 20251024 | 14,050 | 13,800 | 14,300 | 13,680 |
| 20251023 | 13,990 | 14,050 | 14,370 | 13,750 |
| 20251022 | 14,470 | 14,180 | 14,470 | 13,945 |
| 20251021 | 14,700 | 14,470 | 14,900 | 14,450 |
| 20251020 | 14,400 | 14,810 | 14,830 | 14,350 |
| 20251017 | 14,950 | 14,470 | 14,950 | 14,290 |
| 20251016 | 15,040 | 14,950 | 15,240 | 14,630 |
| 20251015 | 14,930 | 15,150 | 15,280 | 14,690 |
| 20251014 | 14,860 | 14,930 | 15,190 | 14,590 |
| 20251013 | 14,550 | 14,850 | 15,170 | 14,400 |
| 20251010 | 15,100 | 14,870 | 15,200 | 14,500 |
| 20251002 | 14,900 | 15,100 | 15,210 | 14,700 |
| 20251001 | 15,050 | 14,970 | 15,300 | 14,900 |
| 20250930 | 15,500 | 15,200 | 16,160 | 15,180 |
| 20250929 | 15,430 | 15,620 | 15,750 | 15,430 |
| 20250926 | 15,960 | 15,430 | 16,050 | 15,120 |
| 20250925 | 15,610 | 15,960 | 16,100 | 15,520 |
| 20250924 | 15,900 | 15,800 | 16,250 | 15,710 |
| 20250923 | 16,250 | 16,060 | 16,360 | 15,930 |
| 20250922 | 17,000 | 16,250 | 17,150 | 16,200 |
| 20250919 | 17,020 | 17,180 | 17,490 | 16,840 |
| 20250918 | 16,910 | 17,070 | 17,200 | 16,870 |
| 20250917 | 17,350 | 16,990 | 17,350 | 16,810 |
| 20250916 | 17,400 | 17,340 | 17,560 | 17,160 |
| 20250915 | 17,480 | 17,480 | 17,560 | 17,200 |
| 20250912 | 17,170 | 17,460 | 17,560 | 17,170 |
| 20250911 | 17,240 | 17,170 | 17,520 | 17,170 |
| 20250910 | 17,160 | 17,350 | 17,350 | 17,090 |
| 20250909 | 16,740 | 17,160 | 17,250 | 16,450 |
| 20250908 | 16,610 | 16,770 | 16,900 | 16,550 |
| 20250905 | 17,150 | 16,640 | 17,150 | 16,430 |
| 20250904 | 16,640 | 16,870 | 17,070 | 16,610 |
| 20250903 | 16,550 | 16,640 | 16,830 | 16,290 |
| 20250902 | 16,300 | 16,820 | 17,180 | 16,180 |
| 20250901 | 16,030 | 16,340 | 16,650 | 15,890 |
| 20250829 | 16,510 | 16,380 | 16,730 | 16,320 |
| 20250828 | 16,000 | 16,590 | 16,700 | 15,800 |
| 20250827 | 16,190 | 16,030 | 16,480 | 16,000 |
| 20250826 | 16,130 | 16,190 | 16,430 | 16,110 |
| 20250825 | 16,550 | 16,440 | 16,870 | 16,340 |
| 20250822 | 15,520 | 16,510 | 16,510 | 15,130 |
| 20250821 | 15,780 | 15,700 | 16,090 | 15,660 |
| 20250820 | 16,090 | 15,760 | 16,090 | 15,350 |
| 20250819 | 16,310 | 16,150 | 16,680 | 16,100 |
| 20250818 | 16,900 | 16,310 | 16,900 | 16,300 |
| 20250814 | 16,910 | 16,830 | 17,140 | 16,660 |
| 20250813 | 17,300 | 16,950 | 17,450 | 16,840 |
| 20250812 | 17,540 | 17,450 | 17,890 | 17,050 |
| 20250811 | 17,560 | 17,540 | 17,950 | 17,460 |
| 20250808 | 18,030 | 17,720 | 18,040 | 17,550 |
| 20250807 | 17,810 | 17,890 | 18,050 | 17,530 |
| 20250806 | 18,360 | 17,930 | 18,360 | 17,850 |
| 20250805 | 18,460 | 18,360 | 18,670 | 18,100 |
| 20250804 | 18,000 | 18,580 | 19,280 | 18,000 |
| 20250801 | 18,710 | 18,050 | 18,800 | 17,650 |
| 20250731 | 18,700 | 19,100 | 19,410 | 18,690 |
| 20250730 | 18,900 | 18,810 | 19,150 | 18,100 |
| 20250729 | 19,020 | 18,990 | 19,350 | 18,890 |
| 20250728 | 19,470 | 19,100 | 19,580 | 19,100 |
| 20250725 | 19,250 | 19,470 | 19,710 | 19,250 |
| 20250724 | 19,850 | 19,500 | 20,200 | 19,480 |
| 20250723 | 20,350 | 19,840 | 20,650 | 19,750 |
| 20250722 | 21,750 | 20,500 | 21,750 | 20,250 |
| 20250721 | 22,500 | 21,750 | 23,200 | 21,700 |
| 20250718 | 21,400 | 22,050 | 22,700 | 21,000 |
| 20250717 | 20,700 | 21,700 | 23,300 | 20,200 |
| 20250716 | 20,250 | 20,550 | 21,700 | 19,650 |
| 20250715 | 20,200 | 20,200 | 20,800 | 19,500 |
| 20250714 | 20,650 | 20,200 | 20,900 | 20,100 |
| 20250711 | 21,050 | 20,800 | 21,200 | 20,550 |
| 20250710 | 21,550 | 21,050 | 21,600 | 20,800 |
| 20250709 | 21,000 | 21,400 | 22,150 | 20,450 |
| 20250708 | 20,900 | 20,900 | 21,625 | 20,050 |
| 20250707 | 20,150 | 20,750 | 21,950 | 19,510 |
| 20250704 | 20,100 | 19,300 | 20,100 | 19,285 |
| 20250703 | 20,150 | 20,100 | 20,450 | 19,460 |
| 20250702 | 20,950 | 20,000 | 21,100 | 19,920 |
| 20250701 | 19,880 | 20,800 | 21,900 | 19,830 |
| 20250630 | 20,150 | 19,880 | 20,550 | 19,850 |
| 20250627 | 20,700 | 20,150 | 21,200 | 20,000 |
| 20250626 | 21,250 | 20,700 | 25,150 | 20,600 |
| 20250625 | 23,500 | 21,650 | 23,550 | 21,650 |
| 20250624 | 24,150 | 23,600 | 25,600 | 23,150 |
| 20250623 | 20,500 | 23,400 | 24,700 | 20,300 |
| 20250620 | 22,550 | 21,200 | 23,050 | 21,200 |
| 20250619 | 25,650 | 24,550 | 25,700 | 23,750 |
| 20250618 | 24,000 | 24,900 | 26,200 | 23,900 |
| 20250617 | 25,000 | 23,850 | 25,050 | 23,050 |
| 20250616 | 23,800 | 24,150 | 25,000 | 23,450 |
| 20250613 | 25,250 | 24,100 | 25,350 | 22,950 |
| 20250612 | 25,150 | 24,850 | 25,300 | 23,900 |
| 20250611 | 26,200 | 25,450 | 26,700 | 25,050 |
| 20250610 | 28,650 | 26,200 | 28,850 | 25,850 |
| 20250609 | 31,100 | 28,550 | 33,100 | 27,500 |
| 20250605 | 27,200 | 29,250 | 33,700 | 26,400 |
| 20250604 | 28,400 | 27,200 | 29,650 | 24,300 |
| 20250602 | 18,950 | 24,300 | 24,300 | 18,860 |
| 20250530 | 19,000 | 18,700 | 19,000 | 17,840 |
| 20250529 | 19,300 | 18,980 | 19,740 | 18,930 |
| 20250528 | 19,050 | 19,000 | 19,560 | 18,830 |
| 20250527 | 19,190 | 18,990 | 19,500 | 18,700 |
| 20250526 | 19,220 | 19,250 | 20,150 | 19,020 |
| 20250523 | 19,600 | 19,410 | 20,100 | 19,260 |
| 20250522 | 21,100 | 20,000 | 21,150 | 19,950 |
| 20250521 | 21,400 | 21,650 | 23,300 | 21,150 |
| 20250520 | 24,950 | 22,250 | 25,150 | 21,350 |
| 20250519 | 21,000 | 19,380 | 21,050 | 18,450 |
| 20250516 | 21,000 | 21,800 | 22,600 | 20,150 |
| 20250515 | 21,850 | 21,100 | 22,150 | 20,850 |
| 20250514 | 23,200 | 22,000 | 23,350 | 21,800 |
| 20250513 | 24,600 | 22,700 | 24,800 | 22,650 |
| 20250512 | 22,100 | 24,750 | 26,700 | 21,400 |
| 20250509 | 22,450 | 21,400 | 22,900 | 21,000 |
| 20250508 | 24,450 | 23,050 | 25,800 | 22,700 |
| 20250507 | 21,000 | 24,450 | 25,750 | 19,360 |
| 20250502 | 19,630 | 20,350 | 21,300 | 18,620 |
| 20250430 | 20,750 | 21,300 | 22,500 | 20,200 |
| 20250429 | 22,200 | 21,000 | 23,350 | 20,500 |
| 20250428 | 22,200 | 19,500 | 22,550 | 19,500 |
| 20250425 | 21,850 | 21,900 | 22,750 | 21,150 |
| 20250424 | 24,850 | 21,950 | 25,600 | 21,950 |
| 20250423 | 26,150 | 24,600 | 28,000 | 24,050 |
| 20250422 | 25,000 | 26,950 | 29,850 | 24,000 |
| 20250421 | 24,100 | 25,900 | 27,450 | 22,850 |
| 20250418 | 21,200 | 22,850 | 22,850 | 20,450 |
| 20250417 | 20,850 | 21,250 | 22,150 | 18,770 |
| 20250416 | 21,250 | 21,150 | 23,050 | 20,350 |
| 20250415 | 29,400 | 21,250 | 29,500 | 21,250 |
| 20250414 | 26,050 | 30,350 | 30,950 | 25,900 |
| 20250411 | 29,600 | 26,750 | 30,500 | 26,500 |
| 20250410 | 28,500 | 29,650 | 31,150 | 28,300 |
| 20250409 | 31,350 | 29,700 | 31,650 | 28,250 |
| 20250408 | 33,500 | 31,350 | 33,500 | 29,100 |
| 20250407 | 26,050 | 31,300 | 31,300 | 25,900 |
| 20250404 | 19,800 | 24,100 | 24,100 | 19,770 |
| 20250403 | 13,950 | 18,570 | 18,570 | 13,900 |
| 20250402 | 14,590 | 14,290 | 15,300 | 14,170 |
| 20250401 | 13,310 | 14,590 | 15,090 | 13,230 |
| 20250331 | 12,240 | 13,690 | 13,820 | 12,100 |
| 20250328 | 12,220 | 12,460 | 13,110 | 12,020 |
| 20250327 | 11,960 | 11,990 | 13,180 | 11,730 |
| 20250326 | 12,570 | 11,600 | 13,820 | 11,600 |
| 20250325 | 10,070 | 11,650 | 12,570 | 9,890 |
| 20250324 | 9,840 | 10,070 | 10,130 | 9,840 |
| 20250321 | 10,040 | 9,810 | 10,100 | 9,780 |
| 20250320 | 10,040 | 10,040 | 10,350 | 9,930 |
| 20250319 | 10,100 | 10,050 | 10,210 | 10,030 |
| 20250318 | 10,400 | 10,200 | 10,490 | 10,190 |
| 20250317 | 10,350 | 10,480 | 10,490 | 10,240 |
| 20250314 | 10,410 | 10,340 | 10,410 | 10,180 |
| 20250313 | 10,370 | 10,340 | 10,420 | 10,180 |
| 20250312 | 10,250 | 10,370 | 10,430 | 10,200 |
| 20250311 | 10,000 | 10,250 | 10,260 | 9,850 |
| 20250310 | 10,200 | 10,300 | 10,500 | 10,060 |
| 20250307 | 10,820 | 10,350 | 10,820 | 10,280 |
| 20250306 | 10,640 | 10,800 | 11,340 | 10,640 |
| 20250305 | 10,700 | 10,580 | 10,860 | 10,500 |
| 20250304 | 10,420 | 10,650 | 10,670 | 10,400 |
| 20250228 | 11,110 | 10,710 | 11,200 | 10,710 |
| 20250227 | 11,390 | 11,330 | 11,600 | 11,140 |
| 20250226 | 11,550 | 11,240 | 11,980 | 11,240 |
| 20250225 | 11,760 | 11,520 | 11,790 | 11,400 |
| 20250224 | 11,530 | 11,780 | 11,780 | 11,210 |
| 20250221 | 11,680 | 11,530 | 11,750 | 11,530 |
| 20250220 | 12,000 | 11,660 | 12,020 | 11,660 |
| 20250219 | 11,890 | 12,020 | 12,200 | 11,850 |
| 20250218 | 11,800 | 11,900 | 12,030 | 11,610 |
| 20250217 | 12,100 | 11,780 | 12,400 | 11,780 |
| 20250214 | 12,000 | 12,000 | 12,340 | 11,710 |
| 20250213 | 12,430 | 11,900 | 12,520 | 11,700 |
| 20250212 | 12,290 | 12,430 | 12,430 | 12,000 |
| 20250211 | 12,150 | 12,250 | 12,420 | 12,090 |
| 20250210 | 11,750 | 12,140 | 12,190 | 11,510 |
| 20250207 | 11,980 | 11,580 | 11,980 | 11,450 |
| 20250206 | 12,140 | 11,980 | 12,190 | 11,700 |
| 20250205 | 12,300 | 12,200 | 12,540 | 12,130 |
| 20250204 | 12,760 | 12,140 | 12,790 | 12,000 |
| 20250203 | 12,050 | 12,590 | 12,850 | 11,780 |
| 20250131 | 11,190 | 11,810 | 12,100 | 11,010 |
| 20250124 | 10,260 | 10,990 | 11,190 | 10,220 |
| 20250123 | 10,580 | 10,220 | 10,630 | 10,140 |
| 20250122 | 10,240 | 10,400 | 10,550 | 10,200 |
| 20250121 | 10,360 | 10,060 | 10,540 | 10,020 |
| 20250120 | 10,540 | 10,410 | 10,650 | 10,300 |
| 20250117 | 10,560 | 10,550 | 10,880 | 10,530 |
| 20250116 | 10,670 | 10,490 | 10,940 | 10,430 |
| 20250115 | 10,710 | 10,670 | 11,120 | 10,560 |
| 20250114 | 10,480 | 10,550 | 10,640 | 10,400 |
| 20250113 | 10,800 | 10,530 | 10,810 | 10,530 |
| 20250110 | 11,370 | 10,960 | 11,390 | 10,940 |
| 20250109 | 11,150 | 11,370 | 11,530 | 11,150 |
| 20250108 | 10,930 | 11,140 | 11,240 | 10,910 |
| 20250107 | 11,160 | 10,980 | 11,300 | 10,900 |
| 20250106 | 11,060 | 11,160 | 11,370 | 11,040 |
| 20250103 | 11,150 | 11,060 | 11,330 | 10,940 |
| 20250102 | 10,910 | 11,070 | 11,180 | 10,420 |