Stock Ticker
- (126340) 비나텍
- Description: 기업개요
동사는 1999년 설립된 전자부품 종합유통전문회사로 2004년 슈퍼커패시터 제조라인을 구축하고 2020년 코스닥 상장함.
슈퍼커패시터와 수소연료전지 핵심부품인 지지체, 촉매, MEA를 일괄 생산하며, 베트남과 완주 신공장으로 생산능력을 확대하고 있음.
공정자동화 및 스마트공장 체제로 중형 슈퍼커패시터 세계 최대 생산능력을 보유하고 연구개발을 통해 제품 경쟁력 강화에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 99,000 | 91,700 | 100,200 | 88,300 |
| 20261019 | 76,300 | 82,000 | 84,000 | 75,800 |
| 20261016 | 78,200 | 79,500 | 81,600 | 74,800 |
| 20261015 | 79,300 | 75,400 | 82,000 | 73,600 |
| 20261014 | 78,500 | 86,000 | 89,600 | 77,800 |
| 20261013 | 76,600 | 78,600 | 81,700 | 75,100 |
| 20261012 | 85,500 | 80,800 | 87,700 | 80,600 |
| 20261008 | 92,000 | 87,000 | 92,000 |
| 20261007 | 97,600 | 94,700 | 97,600 | 93,500 |
| 20261006 | 96,400 | 94,000 | 96,400 | 90,800 |
| 20261002 | 93,700 | 94,800 | 96,200 | 92,000 |
| 20261001 | 90,800 | 93,700 | 94,100 | 89,900 |
| 20260930 | 92,900 | 92,500 | 96,700 | 91,500 |
| 20260929 | 81,500 | 84,300 | 84,900 | 80,600 |
| 20260928 | 88,400 | 83,800 | 88,400 | 83,500 |
| 20260923 | 83,000 | 86,800 | 87,500 | 81,300 |
| 20260922 | 87,000 | 81,900 | 87,400 | 80,700 |
| 20260921 | 81,400 | 83,500 | 85,500 | 77,800 |
| 20260918 | 78,100 | 80,700 | 83,500 | 76,500 |
| 20260917 | 79,000 | 77,400 | 79,900 | 76,800 |
| 20260916 | 69,900 | 75,200 | 76,200 | 69,000 |
| 20260915 | 62,900 | 65,200 | 67,500 | 60,500 |
| 20260914 | 67,600 | 64,100 | 69,300 | 64,100 |
| 20260911 | 63,400 | 66,800 | 68,400 | 63,400 |
| 20260910 | 67,200 | 66,600 | 68,600 | 65,800 |
| 20260909 | 66,800 | 69,500 | 71,900 | 66,300 |
| 20260908 | 63,900 | 62,200 | 67,500 | 62,200 |
| 20260907 | 62,000 | 64,200 | 66,700 | 61,300 |
| 20260904 | 59,800 | 59,400 | 60,000 | 58,100 |
| 20260903 | 59,600 | 56,700 | 60,000 | 55,400 |
| 20260902 | 59,600 | 58,900 | 60,200 | 58,000 |
| 20260901 | 62,900 | 60,600 | 62,900 | 59,400 |
| 20260831 | 60,400 | 62,100 | 62,400 | 58,400 |
| 20260828 | 68,100 | 63,600 | 69,100 | 63,100 |
| 20260827 | 68,000 | 67,300 | 70,500 | 65,500 |
| 20260826 | 67,500 | 66,700 | 68,700 | 63,600 |
| 20260825 | 63,400 | 65,700 | 68,000 | 59,100 |
| 20260824 | 61,700 | 63,400 | 64,700 | 61,300 |
| 20260821 | 65,000 | 62,100 | 65,200 | 61,600 |
| 20260820 | 66,000 | 67,100 | 68,800 | 65,400 |
| 20260819 | 62,200 | 64,400 | 67,500 | 62,100 |
| 20260818 | 72,000 | 66,600 | 72,700 | 65,500 |
| 20260814 | 77,400 | 72,900 | 77,500 | 71,000 |
| 20260813 | 79,600 | 76,700 | 81,900 | 76,000 |
| 20260812 | 69,900 | 70,300 | 70,800 | 67,100 |
| 20260811 | 69,300 | 69,600 | 72,300 | 67,600 |
| 20260810 | 67,600 | 70,500 | 71,500 | 65,900 |
| 20260807 | 68,100 | 66,700 | 72,500 | 63,000 |
| 20260806 | 70,700 | 66,500 | 72,300 | 66,500 |
| 20260805 | 66,100 | 71,000 | 72,900 | 63,600 |
| 20260804 | 62,600 | 63,600 | 64,100 | 59,800 |
| 20260803 | 56,900 | 60,300 | 62,800 | 52,800 |
| 20260731 | 50,500 | 56,500 | 57,300 | 49,700 |
| 20260730 | 44,100 | 44,100 | 48,450 | 44,000 |
| 20260729 | 54,600 | 47,250 | 55,000 | 43,200 |
| 20260728 | 56,800 | 51,600 | 58,000 | 51,500 |
| 20260727 | 64,900 | 60,600 | 64,900 | 59,300 |
| 20260724 | 67,700 | 62,200 | 68,800 | 62,100 |
| 20260723 | 63,100 | 69,000 | 69,000 | 61,900 |
| 20260722 | 60,000 | 62,600 | 66,700 | 58,500 |
| 20260721 | 55,200 | 55,800 | 57,000 | 53,100 |
| 20260720 | 59,000 | 55,700 | 60,300 | 55,100 |
| 20260716 | 65,400 | 61,600 | 65,600 | 60,500 |
| 20260715 | 64,500 | 67,700 | 68,800 | 63,300 |
| 20260714 | 67,900 | 62,900 | 67,900 | 57,700 |
| 20260713 | 71,600 | 68,900 | 75,800 | 67,000 |
| 20260710 | 70,100 | 71,800 | 74,000 | 69,600 |
| 20260709 | 71,700 | 68,400 | 72,300 | 65,600 |
| 20260708 | 77,500 | 70,900 | 82,000 | 70,700 |
| 20260707 | 80,200 | 82,400 | 84,000 | 76,600 |
| 20260706 | 83,700 | 77,500 | 84,400 | 76,200 |
| 20260703 | 87,700 | 84,400 | 87,700 | 73,500 |
| 20260702 | 100,800 | 86,000 | 102,000 | 84,200 |
| 20260701 | 107,700 | 107,700 | 107,700 | 107,700 |
| 20260630 | 87,400 | 82,900 | 87,800 | 80,900 |
| 20260629 | 77,800 | 83,400 | 84,100 | 75,300 |
| 20260626 | 90,700 | 80,200 | 92,000 | 77,200 |
| 20260625 | 99,700 | 92,400 | 103,500 | 91,500 |
| 20260624 | 92,700 | 96,800 | 96,800 | 90,400 |
| 20260623 | 111,500 | 93,100 | 111,700 | 92,000 |
| 20260622 | 110,600 | 106,400 | 113,100 | 103,400 |
| 20260619 | 122,500 | 121,800 | 145,000 | 116,200 |
| 20260618 | 126,400 | 115,800 | 126,400 | 115,000 |
| 20260617 | 131,300 | 124,100 | 132,000 | 120,500 |
| 20260616 | 120,100 | 130,500 | 133,000 | 111,100 |
| 20260615 | 111,000 | 113,900 | 114,800 | 106,300 |
| 20260612 | 111,600 | 105,600 | 112,600 | 103,600 |
| 20260611 | 104,000 | 103,900 | 104,500 | 95,300 |
| 20260610 | 110,300 | 107,300 | 113,800 | 103,100 |
| 20260609 | 106,900 | 104,800 | 109,900 | 97,700 |
| 20260608 | 108,400 | 105,900 | 112,600 | 102,700 |
| 20260605 | 121,500 | 121,600 | 125,000 | 115,900 |
| 20260604 | 129,000 | 126,300 | 133,500 | 126,000 |
| 20260602 | 130,100 | 131,100 | 136,900 | 124,000 |
| 20260601 | 142,000 | 132,900 | 144,100 | 129,400 |
| 20260529 | 154,700 | 149,000 | 159,300 | 146,200 |
| 20260528 | 160,400 | 152,100 | 166,000 | 144,900 |
| 20260527 | 166,000 | 159,900 | 166,800 | 158,000 |
| 20260526 | 177,200 | 170,000 | 183,500 | 167,700 |
| 20260522 | 159,600 | 169,000 | 175,900 | 159,600 |
| 20260521 | 150,500 | 141,900 | 152,700 | 140,100 |
| 20260520 | 135,200 | 144,000 | 146,800 | 127,300 |
| 20260519 | 143,000 | 137,200 | 151,200 | 135,700 |
| 20260518 | 141,100 | 143,100 | 150,900 | 140,000 |
| 20260515 | 170,600 | 155,100 | 171,300 | 152,300 |
| 20260514 | 171,800 | 172,300 | 182,500 | 165,800 |
| 20260513 | 168,600 | 166,200 | 169,600 | 160,100 |
| 20260512 | 186,000 | 173,000 | 186,000 | 165,500 |
| 20260511 | 183,000 | 182,000 | 187,600 | 175,400 |
| 20260508 | 180,400 | 182,200 | 189,600 | 177,100 |
| 20260507 | 188,300 | 189,800 | 192,800 | 179,900 |
| 20260506 | 182,400 | 193,600 | 204,500 | 170,100 |
| 20260504 | 179,700 | 184,700 | 187,400 | 169,000 |
| 20260430 | 178,300 | 175,600 | 180,400 | 169,300 |
| 20260429 | 151,700 | 183,400 | 183,400 | 149,600 |
| 20260428 | 140,000 | 141,100 | 146,800 | 136,800 |
| 20260427 | 134,500 | 132,000 | 134,500 | 123,600 |
| 20260424 | 137,800 | 133,000 | 138,000 | 131,700 |
| 20260423 | 147,300 | 134,300 | 147,600 | 132,000 |
| 20260422 | 133,100 | 142,600 | 143,600 | 132,700 |
| 20260421 | 126,500 | 134,200 | 134,900 | 124,000 |
| 20260420 | 123,000 | 123,900 | 125,300 | 120,900 |
| 20260417 | 127,700 | 124,900 | 130,200 | 122,800 |
| 20260416 | 131,900 | 127,100 | 131,900 | 125,100 |
| 20260415 | 140,200 | 133,000 | 141,000 | 130,000 |
| 20260414 | 129,800 | 133,300 | 140,500 | 126,000 |
| 20260413 | 106,700 | 116,200 | 117,900 | 105,100 |
| 20260410 | 101,600 | 104,700 | 108,000 | 99,900 |
| 20260409 | 102,100 | 96,400 | 102,200 | 93,300 |
| 20260408 | 108,800 | 100,900 | 109,000 | 91,500 |
| 20260407 | 117,800 | 103,300 | 118,700 | 101,300 |
| 20260406 | 121,000 | 117,200 | 122,800 | 115,300 |
| 20260403 | 120,100 | 119,000 | 121,600 | 115,200 |
| 20260402 | 123,000 | 116,700 | 125,500 | 113,000 |
| 20260401 | 121,000 | 119,500 | 123,400 | 116,600 |
| 20260331 | 105,700 | 115,100 | 120,000 | 105,700 |
| 20260330 | 112,200 | 111,100 | 114,300 | 106,600 |
| 20260327 | 117,300 | 121,100 | 121,600 | 112,700 |
| 20260326 | 116,600 | 121,200 | 125,000 | 114,000 |
| 20260325 | 123,100 | 116,600 | 126,100 | 111,800 |
| 20260324 | 138,000 | 122,500 | 138,100 | 112,000 |
| 20260323 | 137,300 | 132,600 | 137,300 | 130,000 |
| 20260320 | 141,200 | 143,700 | 149,700 | 141,200 |
| 20260319 | 133,800 | 139,400 | 141,400 | 130,000 |
| 20260318 | 131,900 | 135,600 | 139,600 | 131,900 |
| 20260317 | 143,000 | 130,900 | 143,000 | 130,000 |
| 20260316 | 149,900 | 138,500 | 149,900 | 135,000 |
| 20260313 | 148,100 | 151,300 | 156,900 | 144,700 |
| 20260312 | 144,400 | 144,500 | 148,600 | 139,500 |
| 20260311 | 137,300 | 147,500 | 160,000 | 134,300 |
| 20260310 | 134,900 | 134,100 | 137,700 | 128,000 |
| 20260309 | 125,100 | 125,000 | 128,800 | 119,500 |
| 20260306 | 118,000 | 134,600 | 136,200 | 117,700 |
| 20260305 | 119,800 | 121,000 | 125,000 | 115,500 |
| 20260304 | 120,700 | 105,200 | 121,700 | 101,100 |
| 20260303 | 125,700 | 126,900 | 137,700 | 123,500 |
| 20260227 | 121,100 | 123,600 | 128,600 | 120,900 |
| 20260226 | 122,300 | 124,900 | 127,400 | 121,250 |
| 20260225 | 124,800 | 119,000 | 124,800 | 114,500 |
| 20260224 | 115,300 | 122,300 | 125,900 | 113,000 |
| 20260223 | 112,000 | 113,400 | 114,200 | 109,000 |
| 20260220 | 114,000 | 112,100 | 116,500 | 110,000 |
| 20260219 | 112,700 | 115,000 | 116,300 | 110,200 |
| 20260213 | 111,500 | 111,800 | 114,900 | 105,700 |
| 20260212 | 118,400 | 115,400 | 119,800 | 114,600 |
| 20260211 | 114,600 | 118,300 | 124,000 | 111,800 |
| 20260210 | 118,900 | 117,000 | 122,100 | 113,700 |
| 20260209 | 118,600 | 117,200 | 118,700 | 109,000 |
| 20260206 | 107,600 | 113,300 | 117,900 | 101,500 |
| 20260205 | 109,000 | 107,700 | 112,000 | 106,300 |
| 20260204 | 114,500 | 115,600 | 118,000 | 112,000 |
| 20260203 | 103,400 | 113,900 | 116,700 | 100,600 |
| 20260202 | 92,300 | 98,200 | 108,300 | 90,900 |
| 20260130 | 98,500 | 95,200 | 99,900 | 94,400 |
| 20260129 | 101,000 | 100,000 | 102,200 | 94,500 |
| 20260128 | 94,600 | 99,100 | 101,600 | 94,400 |
| 20260127 | 84,700 | 89,600 | 89,900 | 84,300 |
| 20260126 | 85,600 | 84,900 | 85,900 | 82,600 |
| 20260123 | 90,000 | 85,700 | 90,100 | 84,500 |
| 20260122 | 85,500 | 90,900 | 91,800 | 83,300 |
| 20260121 | 87,000 | 86,100 | 88,600 | 82,500 |
| 20260120 | 85,500 | 87,500 | 88,800 | 82,000 |
| 20260119 | 87,800 | 85,600 | 87,800 | 85,000 |
| 20260116 | 88,800 | 86,100 | 89,500 | 85,000 |
| 20260115 | 89,800 | 87,300 | 90,400 | 86,300 |
| 20260114 | 91,200 | 89,200 | 94,400 | 87,400 |
| 20260113 | 87,700 | 91,500 | 92,500 | 85,100 |
| 20260112 | 86,000 | 86,600 | 87,700 | 84,500 |
| 20260109 | 87,000 | 81,300 | 88,800 | 80,400 |
| 20260108 | 90,300 | 83,200 | 92,200 | 81,300 |
| 20260107 | 87,400 | 85,700 | 88,200 | 84,000 |
| 20260106 | 86,700 | 88,000 | 90,850 | 83,100 |
| 20260105 | 81,500 | 88,700 | 89,300 | 80,400 |
| 20260102 | 72,400 | 78,900 | 79,800 | 72,400 |
| 20251230 | 66,200 | 71,900 | 73,200 | 65,700 |
| 20251229 | 68,900 | 66,200 | 69,200 | 64,000 |
| 20251226 | 70,700 | 70,600 | 72,000 | 68,400 |
| 20251224 | 68,700 | 70,700 | 71,600 | 66,300 |
| 20251223 | 73,900 | 68,700 | 73,900 | 68,600 |
| 20251222 | 74,700 | 73,900 | 77,800 | 72,900 |
| 20251219 | 72,100 | 73,800 | 76,600 | 71,500 |
| 20251218 | 71,100 | 70,600 | 72,000 | 68,000 |
| 20251217 | 73,000 | 72,200 | 75,100 | 71,300 |
| 20251216 | 72,800 | 71,300 | 72,900 | 68,100 |
| 20251215 | 76,800 | 72,800 | 76,800 | 71,200 |
| 20251212 | 78,000 | 80,000 | 82,000 | 76,400 |
| 20251211 | 73,500 | 78,000 | 83,600 | 69,700 |
| 20251210 | 73,700 | 74,900 | 78,900 | 72,100 |
| 20251209 | 71,500 | 72,900 | 73,900 | 66,900 |
| 20251208 | 78,000 | 73,100 | 78,000 | 71,900 |
| 20251205 | 80,000 | 78,000 | 81,600 | 76,200 |
| 20251204 | 76,300 | 78,200 | 79,200 | 74,200 |
| 20251203 | 67,100 | 77,500 | 79,600 | 65,100 |
| 20251202 | 62,500 | 64,900 | 67,500 | 61,000 |
| 20251201 | 60,400 | 62,800 | 63,900 | 58,700 |
| 20251128 | 58,700 | 60,100 | 60,100 | 57,800 |
| 20251127 | 59,300 | 58,900 | 59,800 | 56,400 |
| 20251126 | 62,200 | 58,600 | 62,300 | 57,700 |
| 20251125 | 59,900 | 63,500 | 63,500 | 56,400 |
| 20251124 | 53,800 | 58,900 | 59,900 | 50,000 |
| 20251121 | 54,000 | 53,100 | 54,500 | 52,200 |
| 20251120 | 52,700 | 56,900 | 57,300 | 52,500 |
| 20251119 | 49,600 | 50,700 | 52,900 | 49,600 |
| 20251118 | 52,300 | 50,500 | 52,700 | 49,700 |
| 20251117 | 46,300 | 52,300 | 52,800 | 46,300 |
| 20251114 | 48,000 | 45,300 | 49,850 | 44,500 |
| 20251113 | 51,600 | 51,400 | 52,500 | 50,200 |
| 20251112 | 52,500 | 51,600 | 53,400 | 50,500 |
| 20251111 | 55,500 | 53,100 | 55,500 | 51,500 |
| 20251110 | 54,000 | 54,800 | 55,000 | 52,000 |
| 20251107 | 53,100 | 53,300 | 56,000 | 52,600 |
| 20251106 | 57,500 | 54,500 | 59,500 | 53,300 |
| 20251105 | 56,200 | 55,300 | 56,800 | 52,100 |
| 20251104 | 56,600 | 57,800 | 58,900 | 55,800 |
| 20251103 | 55,600 | 55,400 | 57,900 | 54,000 |
| 20251031 | 56,300 | 55,100 | 57,300 | 54,800 |
| 20251030 | 61,300 | 56,900 | 64,100 | 56,300 |
| 20251029 | 61,100 | 62,100 | 62,300 | 57,700 |
| 20251028 | 52,500 | 59,100 | 60,800 | 50,800 |
| 20251027 | 47,800 | 52,500 | 53,000 | 47,800 |
| 20251024 | 50,300 | 47,600 | 50,300 | 46,750 |
| 20251023 | 47,600 | 49,750 | 51,900 | 46,300 |
| 20251022 | 47,350 | 47,600 | 47,800 | 46,000 |
| 20251021 | 49,500 | 47,000 | 49,550 | 46,450 |
| 20251020 | 51,800 | 49,000 | 52,700 | 48,250 |
| 20251017 | 53,500 | 51,800 | 54,100 | 51,400 |
| 20251016 | 53,300 | 53,600 | 55,100 | 52,200 |
| 20251015 | 49,300 | 53,700 | 55,200 | 49,300 |
| 20251014 | 54,300 | 49,300 | 56,100 | 47,600 |
| 20251013 | 48,600 | 48,800 | 49,800 | 47,100 |
| 20251010 | 51,700 | 49,300 | 51,800 | 48,500 |
| 20251002 | 56,400 | 51,200 | 56,500 | 50,700 |
| 20251001 | 52,300 | 54,200 | 56,700 | 51,600 |
| 20250930 | 48,800 | 48,700 | 50,300 | 47,900 |
| 20250929 | 45,250 | 47,600 | 48,300 | 44,400 |
| 20250926 | 45,450 | 44,950 | 46,600 | 44,550 |
| 20250925 | 54,800 | 45,400 | 54,800 | 45,150 |
| 20250924 | 57,000 | 54,800 | 57,800 | 53,800 |
| 20250923 | 53,600 | 58,100 | 64,100 | 53,200 |
| 20250922 | 53,200 | 53,200 | 53,900 | 51,900 |
| 20250919 | 55,500 | 53,000 | 55,500 | 52,800 |
| 20250918 | 51,800 | 55,400 | 57,200 | 51,300 |
| 20250917 | 51,500 | 50,100 | 53,700 | 50,000 |
| 20250916 | 53,000 | 51,000 | 53,250 | 50,200 |
| 20250915 | 52,700 | 53,000 | 54,100 | 51,100 |
| 20250912 | 51,300 | 52,600 | 53,000 | 50,600 |
| 20250911 | 52,500 | 50,600 | 52,800 | 49,950 |
| 20250910 | 49,300 | 51,000 | 52,000 | 48,700 |
| 20250909 | 47,800 | 46,650 | 48,150 | 45,000 |
| 20250908 | 46,050 | 47,800 | 48,300 | 45,700 |
| 20250905 | 43,500 | 46,050 | 46,450 | 43,400 |
| 20250904 | 44,900 | 43,800 | 45,300 | 42,750 |
| 20250903 | 47,400 | 44,900 | 47,900 | 43,700 |
| 20250902 | 45,000 | 46,400 | 48,500 | 43,850 |
| 20250901 | 46,800 | 45,000 | 46,850 | 42,000 |
| 20250829 | 45,550 | 47,000 | 47,950 | 43,400 |
| 20250828 | 38,150 | 44,050 | 44,750 | 38,050 |
| 20250827 | 39,500 | 38,650 | 42,350 | 38,300 |
| 20250826 | 36,300 | 38,550 | 39,450 | 36,200 |
| 20250825 | 36,100 | 36,850 | 37,400 | 35,200 |
| 20250822 | 32,300 | 34,500 | 36,350 | 32,000 |
| 20250821 | 32,450 | 31,950 | 33,300 | 31,500 |
| 20250820 | 33,200 | 32,400 | 34,050 | 31,900 |
| 20250819 | 37,100 | 34,050 | 37,450 | 34,000 |
| 20250818 | 32,600 | 36,950 | 38,700 | 32,500 |
| 20250814 | 29,150 | 32,650 | 33,650 | 29,150 |
| 20250813 | 29,000 | 29,350 | 29,500 | 28,850 |
| 20250812 | 28,900 | 28,950 | 29,850 | 28,500 |
| 20250811 | 29,200 | 28,950 | 29,350 | 28,500 |
| 20250808 | 28,500 | 28,900 | 29,100 | 28,150 |
| 20250807 | 28,100 | 28,250 | 28,900 | 27,650 |
| 20250806 | 27,750 | 28,100 | 28,700 | 27,650 |
| 20250805 | 28,600 | 27,650 | 28,600 | 27,350 |
| 20250804 | 27,400 | 27,500 | 28,100 | 27,350 |
| 20250801 | 28,500 | 27,450 | 28,550 | 27,200 |
| 20250731 | 29,100 | 28,500 | 29,100 | 28,150 |
| 20250730 | 28,350 | 28,850 | 29,300 | 28,350 |
| 20250729 | 29,100 | 28,350 | 29,100 | 28,100 |
| 20250728 | 28,950 | 29,100 | 29,400 | 28,500 |
| 20250725 | 30,000 | 29,450 | 30,600 | 28,650 |
| 20250724 | 29,400 | 28,350 | 29,500 | 28,050 |
| 20250723 | 29,600 | 29,200 | 29,650 | 28,650 |
| 20250722 | 29,950 | 29,600 | 30,100 | 29,300 |
| 20250721 | 30,250 | 29,950 | 30,500 | 29,450 |
| 20250718 | 29,850 | 30,250 | 30,250 | 29,700 |
| 20250717 | 29,800 | 29,900 | 29,900 | 29,400 |
| 20250716 | 30,150 | 29,800 | 30,350 | 29,550 |
| 20250715 | 30,350 | 30,150 | 31,000 | 29,850 |
| 20250714 | 30,500 | 30,350 | 30,600 | 29,650 |
| 20250711 | 30,150 | 30,500 | 30,800 | 30,000 |
| 20250710 | 30,250 | 30,250 | 31,100 | 29,950 |
| 20250709 | 29,200 | 29,950 | 30,000 | 29,050 |
| 20250708 | 28,950 | 29,200 | 29,350 | 28,900 |
| 20250707 | 29,750 | 29,300 | 29,750 | 29,100 |
| 20250704 | 30,600 | 29,750 | 30,600 | 29,650 |
| 20250703 | 30,500 | 30,600 | 30,750 | 30,000 |
| 20250702 | 30,650 | 30,250 | 30,950 | 29,500 |
| 20250701 | 31,250 | 30,650 | 31,300 | 30,550 |
| 20250630 | 31,000 | 30,700 | 31,550 | 30,500 |
| 20250627 | 31,850 | 31,000 | 32,700 | 30,650 |
| 20250626 | 33,250 | 32,350 | 33,950 | 31,750 |
| 20250625 | 33,000 | 33,100 | 33,250 | 32,400 |
| 20250624 | 32,500 | 33,000 | 33,050 | 32,000 |
| 20250623 | 32,250 | 32,150 | 32,800 | 31,200 |
| 20250620 | 32,000 | 32,250 | 34,200 | 31,600 |
| 20250619 | 32,000 | 31,450 | 32,250 | 31,100 |
| 20250618 | 31,800 | 31,550 | 32,800 | 31,100 |
| 20250617 | 31,800 | 31,800 | 33,500 | 31,200 |
| 20250616 | 29,000 | 32,150 | 33,650 | 28,550 |
| 20250613 | 29,900 | 29,200 | 30,000 | 28,750 |
| 20250612 | 30,100 | 29,500 | 30,100 | 29,500 |
| 20250611 | 29,500 | 30,100 | 30,200 | 28,200 |
| 20250610 | 29,400 | 29,200 | 30,400 | 29,000 |
| 20250609 | 29,100 | 29,400 | 29,700 | 28,950 |
| 20250605 | 29,200 | 28,850 | 29,400 | 28,500 |
| 20250604 | 28,600 | 29,200 | 29,300 | 28,450 |
| 20250602 | 27,900 | 28,450 | 29,150 | 27,650 |
| 20250530 | 27,600 | 27,950 | 27,950 | 27,250 |
| 20250529 | 26,750 | 27,500 | 28,000 | 26,500 |
| 20250528 | 26,700 | 26,900 | 27,300 | 26,700 |
| 20250527 | 27,000 | 26,700 | 27,050 | 26,550 |
| 20250526 | 27,800 | 27,050 | 28,450 | 27,000 |
| 20250523 | 28,000 | 28,100 | 29,000 | 27,150 |
| 20250522 | 27,550 | 28,000 | 29,400 | 27,500 |
| 20250521 | 30,350 | 27,600 | 34,450 | 27,600 |
| 20250520 | 29,000 | 30,300 | 30,550 | 28,850 |
| 20250519 | 29,050 | 28,850 | 29,900 | 28,550 |
| 20250516 | 29,300 | 29,050 | 29,650 | 28,800 |
| 20250515 | 28,300 | 29,300 | 30,250 | 28,000 |
| 20250514 | 26,850 | 28,300 | 28,300 | 26,700 |
| 20250513 | 27,100 | 26,850 | 27,350 | 26,800 |
| 20250512 | 26,150 | 27,150 | 27,500 | 26,150 |
| 20250509 | 26,200 | 26,100 | 26,500 | 25,300 |
| 20250508 | 25,400 | 26,200 | 27,350 | 25,400 |
| 20250507 | 24,550 | 25,400 | 25,450 | 24,150 |
| 20250502 | 25,000 | 24,550 | 25,150 | 24,350 |
| 20250430 | 26,200 | 25,000 | 26,200 | 25,000 |
| 20250429 | 25,950 | 25,800 | 26,650 | 25,700 |
| 20250428 | 25,750 | 25,900 | 26,350 | 25,525 |
| 20250425 | 26,000 | 25,800 | 26,250 | 25,250 |
| 20250424 | 25,850 | 25,500 | 26,400 | 25,500 |
| 20250423 | 25,000 | 25,800 | 26,700 | 24,900 |
| 20250422 | 24,400 | 24,700 | 24,700 | 24,050 |
| 20250421 | 24,200 | 24,600 | 24,800 | 23,950 |
| 20250418 | 24,400 | 23,950 | 24,400 | 23,450 |
| 20250417 | 24,750 | 24,550 | 25,300 | 24,200 |
| 20250416 | 24,200 | 24,600 | 24,650 | 23,750 |
| 20250415 | 23,800 | 24,250 | 24,450 | 23,400 |
| 20250414 | 24,250 | 24,000 | 24,250 | 23,700 |
| 20250411 | 23,200 | 23,700 | 23,700 | 22,650 |
| 20250410 | 22,900 | 23,200 | 24,000 | 22,650 |
| 20250409 | 22,300 | 21,950 | 22,600 | 21,750 |
| 20250408 | 21,600 | 22,450 | 22,650 | 21,600 |
| 20250407 | 23,700 | 21,400 | 23,700 | 21,000 |
| 20250404 | 22,300 | 24,000 | 24,100 | 22,300 |
| 20250403 | 22,700 | 23,050 | 23,850 | 22,000 |
| 20250402 | 22,850 | 22,700 | 23,300 | 22,550 |
| 20250401 | 22,700 | 22,900 | 23,100 | 22,550 |
| 20250331 | 23,100 | 22,600 | 23,200 | 22,400 |
| 20250328 | 24,000 | 23,400 | 24,000 | 23,250 |
| 20250327 | 24,050 | 23,900 | 24,300 | 23,750 |
| 20250326 | 24,300 | 23,900 | 24,300 | 23,700 |
| 20250325 | 24,300 | 23,900 | 24,450 | 23,850 |
| 20250324 | 24,300 | 24,100 | 24,300 | 23,600 |
| 20250321 | 24,550 | 23,850 | 24,550 | 23,800 |
| 20250320 | 24,700 | 24,550 | 25,050 | 23,900 |
| 20250319 | 24,850 | 24,800 | 24,950 | 24,400 |
| 20250318 | 24,750 | 24,500 | 25,450 | 24,500 |
| 20250317 | 24,800 | 24,750 | 25,050 | 24,100 |
| 20250314 | 24,750 | 24,800 | 25,000 | 24,450 |
| 20250313 | 25,200 | 24,500 | 25,350 | 24,300 |
| 20250312 | 25,300 | 24,750 | 25,700 | 24,600 |
| 20250311 | 24,950 | 24,650 | 24,950 | 24,100 |
| 20250310 | 24,500 | 25,000 | 25,550 | 24,150 |
| 20250307 | 25,500 | 24,450 | 25,500 | 24,150 |
| 20250306 | 25,300 | 24,350 | 25,350 | 24,300 |
| 20250305 | 25,000 | 24,800 | 25,400 | 24,500 |
| 20250304 | 25,450 | 24,750 | 25,450 | 24,400 |
| 20250228 | 26,150 | 25,500 | 26,150 | 24,950 |
| 20250227 | 26,550 | 25,950 | 26,950 | 25,950 |
| 20250226 | 27,000 | 26,500 | 27,150 | 26,250 |
| 20250225 | 27,400 | 26,900 | 27,400 | 26,350 |
| 20250224 | 26,700 | 27,200 | 27,550 | 26,200 |
| 20250221 | 26,450 | 26,750 | 27,600 | 26,400 |
| 20250220 | 28,100 | 27,000 | 28,100 | 26,900 |
| 20250219 | 27,000 | 27,800 | 28,200 | 26,800 |
| 20250218 | 26,350 | 26,600 | 26,900 | 25,900 |
| 20250217 | 25,050 | 26,100 | 26,450 | 25,050 |
| 20250214 | 24,950 | 25,000 | 26,100 | 24,600 |
| 20250213 | 24,600 | 24,700 | 25,100 | 24,600 |
| 20250212 | 25,100 | 24,400 | 25,300 | 24,250 |
| 20250211 | 25,000 | 25,100 | 25,500 | 24,750 |
| 20250210 | 24,800 | 25,000 | 25,150 | 23,700 |
| 20250207 | 26,000 | 24,600 | 26,550 | 24,600 |
| 20250206 | 25,850 | 26,300 | 26,850 | 25,850 |
| 20250205 | 26,550 | 26,000 | 26,550 | 25,500 |
| 20250204 | 25,250 | 25,650 | 26,600 | 25,250 |
| 20250203 | 27,250 | 25,450 | 27,400 | 25,300 |
| 20250131 | 27,850 | 27,500 | 28,000 | 27,400 |
| 20250124 | 27,600 | 27,800 | 28,350 | 27,400 |
| 20250123 | 28,200 | 27,600 | 28,500 | 27,550 |
| 20250122 | 28,700 | 28,300 | 28,900 | 28,150 |
| 20250121 | 29,900 | 28,900 | 29,900 | 28,550 |
| 20250120 | 27,250 | 30,000 | 31,700 | 27,250 |
| 20250117 | 28,500 | 27,200 | 28,500 | 27,000 |
| 20250116 | 28,300 | 28,150 | 28,600 | 27,900 |
| 20250115 | 27,950 | 28,000 | 28,300 | 27,950 |
| 20250114 | 27,700 | 27,950 | 28,200 | 27,450 |
| 20250113 | 28,100 | 27,450 | 28,100 | 27,150 |
| 20250110 | 28,950 | 28,100 | 28,950 | 28,000 |
| 20250109 | 29,200 | 28,600 | 29,200 | 28,300 |
| 20250108 | 28,500 | 29,000 | 29,150 | 28,450 |
| 20250107 | 30,500 | 28,750 | 30,500 | 28,750 |
| 20250106 | 29,600 | 29,050 | 29,600 | 28,800 |
| 20250103 | 29,150 | 28,900 | 29,650 | 28,600 |
| 20250102 | 28,500 | 28,150 | 29,100 | 28,000 |