Stock Ticker
- (130500) 지에이치신소재
- Description: 기업개요
동사는 1979년 설립되었고 2001년 금호엔티, 2016년 GH신소재로 사명을 변경했으며, 경북 구미와 경기 포천에 생산시설을 보유함.
자동차 내장재용 부직포 전문기업으로 Floor Carpet, 엔진소음방지용 ISO Dash, 차량용 Seat Back을 생산하고, 인도와 미국에 현지법인을 운영함.
합성섬유 원사 직접 생산, 비자동차 분야 부직포 개발, 고부가가치형 부직포 신소재 개발 등의 사업다각화를 추진함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,935 | 1,907 | 1,935 | 1,883 |
| 20261019 | 1,783 | 1,902 | 1,938 | 1,783 |
| 20261016 | 1,810 | 1,919 | 1,949 | 1,810 |
| 20261015 | 1,900 | 1,838 | 1,928 | 1,836 |
| 20261014 | 1,862 | 1,928 | 1,970 | 1,862 |
| 20261013 | 1,855 | 1,862 | 1,931 | 1,805 |
| 20261012 | 1,936 | 1,902 | 1,970 | 1,855 |
| 20261008 | 1,979 | 1,936 | 1,979 |
| 20261007 | 1,907 | 1,949 | 1,981 | 1,907 |
| 20261006 | 1,906 | 1,906 | 1,937 | 1,900 |
| 20261002 | 1,927 | 1,925 | 1,936 | 1,894 |
| 20261001 | 1,890 | 1,914 | 1,930 | 1,860 |
| 20260930 | 1,935 | 1,895 | 1,935 | 1,873 |
| 20260929 | 1,899 | 1,908 | 1,912 | 1,867 |
| 20260928 | 1,894 | 1,880 | 1,908 | 1,865 |
| 20260923 | 1,898 | 1,861 | 1,935 | 1,861 |
| 20260922 | 1,944 | 1,897 | 1,944 | 1,862 |
| 20260921 | 1,945 | 1,872 | 1,945 | 1,870 |
| 20260918 | 1,859 | 1,892 | 1,937 | 1,859 |
| 20260917 | 1,894 | 1,854 | 1,928 | 1,830 |
| 20260916 | 1,849 | 1,850 | 1,923 | 1,811 |
| 20260915 | 1,874 | 1,849 | 1,877 | 1,848 |
| 20260914 | 1,892 | 1,877 | 1,899 | 1,877 |
| 20260911 | 1,887 | 1,914 | 1,927 | 1,869 |
| 20260910 | 1,860 | 1,887 | 1,919 | 1,820 |
| 20260909 | 1,930 | 1,860 | 1,930 | 1,859 |
| 20260908 | 1,847 | 1,922 | 1,922 | 1,820 |
| 20260907 | 1,880 | 1,865 | 1,900 | 1,860 |
| 20260904 | 1,890 | 1,880 | 1,930 | 1,863 |
| 20260903 | 1,889 | 1,887 | 1,900 | 1,864 |
| 20260902 | 1,921 | 1,889 | 1,921 | 1,860 |
| 20260901 | 1,877 | 1,921 | 1,929 | 1,859 |
| 20260831 | 1,917 | 1,877 | 1,917 | 1,868 |
| 20260828 | 1,885 | 1,917 | 1,934 | 1,867 |
| 20260827 | 1,864 | 1,885 | 1,895 | 1,857 |
| 20260826 | 1,839 | 1,864 | 1,900 | 1,829 |
| 20260825 | 1,819 | 1,839 | 1,910 | 1,800 |
| 20260824 | 1,833 | 1,819 | 1,864 | 1,819 |
| 20260821 | 1,830 | 1,826 | 1,927 | 1,816 |
| 20260820 | 1,876 | 1,873 | 1,907 | 1,848 |
| 20260819 | 1,868 | 1,892 | 1,908 | 1,830 |
| 20260818 | 1,911 | 1,871 | 1,925 | 1,871 |
| 20260814 | 1,910 | 1,923 | 1,923 | 1,890 |
| 20260813 | 1,945 | 1,910 | 1,945 | 1,890 |
| 20260812 | 1,938 | 1,943 | 1,945 | 1,912 |
| 20260811 | 1,915 | 1,938 | 1,945 | 1,883 |
| 20260810 | 1,850 | 1,913 | 1,920 | 1,850 |
| 20260807 | 1,863 | 1,850 | 1,876 | 1,850 |
| 20260806 | 1,805 | 1,879 | 1,880 | 1,805 |
| 20260805 | 1,840 | 1,858 | 1,881 | 1,820 |
| 20260804 | 1,780 | 1,840 | 1,850 | 1,780 |
| 20260803 | 1,770 | 1,780 | 1,814 | 1,737 |
| 20260731 | 1,719 | 1,770 | 1,771 | 1,691 |
| 20260730 | 1,675 | 1,702 | 1,777 | 1,675 |
| 20260729 | 1,750 | 1,702 | 1,794 | 1,691 |
| 20260728 | 1,795 | 1,750 | 1,816 | 1,746 |
| 20260727 | 1,801 | 1,836 | 1,846 | 1,800 |
| 20260724 | 1,859 | 1,799 | 1,859 | 1,797 |
| 20260723 | 1,896 | 1,860 | 1,896 | 1,828 |
| 20260722 | 1,751 | 1,901 | 1,994 | 1,742 |
| 20260721 | 1,701 | 1,748 | 1,766 | 1,701 |
| 20260720 | 1,742 | 1,715 | 1,742 | 1,675 |
| 20260716 | 1,736 | 1,760 | 1,890 | 1,736 |
| 20260715 | 1,687 | 1,736 | 1,750 | 1,687 |
| 20260714 | 1,777 | 1,687 | 1,777 | 1,682 |
| 20260713 | 1,794 | 1,777 | 1,800 | 1,764 |
| 20260710 | 1,785 | 1,773 | 1,802 | 1,732 |
| 20260709 | 1,774 | 1,750 | 1,802 | 1,731 |
| 20260708 | 1,825 | 1,774 | 1,878 | 1,774 |
| 20260707 | 1,875 | 1,825 | 1,915 | 1,812 |
| 20260706 | 1,865 | 1,878 | 1,900 | 1,865 |
| 20260703 | 1,805 | 1,865 | 1,895 | 1,805 |
| 20260702 | 1,806 | 1,830 | 1,910 | 1,782 |
| 20260701 | 1,851 | 1,849 | 1,915 | 1,801 |
| 20260630 | 1,872 | 1,851 | 1,910 | 1,824 |
| 20260629 | 1,698 | 1,872 | 1,872 | 1,698 |
| 20260626 | 1,780 | 1,700 | 1,789 | 1,695 |
| 20260625 | 1,822 | 1,793 | 1,838 | 1,793 |
| 20260624 | 1,799 | 1,820 | 1,890 | 1,799 |
| 20260623 | 1,950 | 1,874 | 1,960 | 1,850 |
| 20260622 | 1,963 | 1,951 | 2,090 | 1,950 |
| 20260619 | 2,025 | 1,963 | 2,065 | 1,962 |
| 20260618 | 2,105 | 2,040 | 2,170 | 2,035 |
| 20260617 | 2,035 | 2,105 | 2,145 | 2,035 |
| 20260616 | 2,020 | 2,080 | 2,155 | 2,020 |
| 20260615 | 2,030 | 2,060 | 2,160 | 2,000 |
| 20260612 | 2,010 | 2,065 | 2,120 | 2,010 |
| 20260611 | 1,977 | 2,010 | 2,130 | 1,977 |
| 20260610 | 2,000 | 1,977 | 2,030 | 1,969 |
| 20260609 | 1,921 | 2,025 | 2,090 | 1,921 |
| 20260608 | 2,000 | 1,959 | 2,045 | 1,955 |
| 20260605 | 2,090 | 2,045 | 2,130 | 2,000 |
| 20260604 | 2,095 | 2,110 | 2,235 | 2,095 |
| 20260602 | 2,115 | 2,110 | 2,140 | 2,050 |
| 20260601 | 2,210 | 2,155 | 2,295 | 2,120 |
| 20260529 | 2,265 | 2,210 | 2,345 | 2,205 |
| 20260528 | 2,300 | 2,265 | 2,350 | 2,200 |
| 20260527 | 2,325 | 2,300 | 2,370 | 2,250 |
| 20260526 | 2,415 | 2,325 | 2,415 | 2,320 |
| 20260522 | 2,325 | 2,370 | 2,410 | 2,320 |
| 20260521 | 2,315 | 2,325 | 2,450 | 2,315 |
| 20260520 | 2,365 | 2,315 | 2,370 | 2,310 |
| 20260519 | 2,380 | 2,365 | 2,405 | 2,355 |
| 20260518 | 2,400 | 2,405 | 2,430 | 2,360 |
| 20260515 | 2,430 | 2,430 | 2,450 | 2,380 |
| 20260514 | 2,440 | 2,450 | 2,515 | 2,400 |
| 20260513 | 2,405 | 2,440 | 2,500 | 2,400 |
| 20260512 | 2,420 | 2,450 | 2,515 | 2,350 |
| 20260511 | 2,515 | 2,420 | 2,615 | 2,405 |
| 20260508 | 2,470 | 2,510 | 2,570 | 2,470 |
| 20260507 | 2,540 | 2,470 | 2,540 | 2,450 |
| 20260506 | 2,600 | 2,500 | 2,600 | 2,485 |
| 20260504 | 2,600 | 2,520 | 2,625 | 2,515 |
| 20260430 | 2,625 | 2,590 | 2,655 | 2,575 |
| 20260429 | 2,595 | 2,645 | 2,660 | 2,550 |
| 20260428 | 2,585 | 2,595 | 2,665 | 2,585 |
| 20260427 | 2,570 | 2,600 | 2,645 | 2,570 |
| 20260424 | 2,580 | 2,565 | 2,645 | 2,565 |
| 20260423 | 2,625 | 2,580 | 2,665 | 2,575 |
| 20260422 | 2,615 | 2,625 | 2,710 | 2,570 |
| 20260421 | 2,640 | 2,635 | 2,695 | 2,620 |
| 20260420 | 2,630 | 2,665 | 2,670 | 2,605 |
| 20260417 | 2,670 | 2,640 | 2,765 | 2,625 |
| 20260416 | 2,580 | 2,625 | 2,670 | 2,540 |
| 20260415 | 2,595 | 2,580 | 2,595 | 2,535 |
| 20260414 | 2,590 | 2,560 | 2,610 | 2,560 |
| 20260413 | 2,570 | 2,590 | 2,610 | 2,545 |
| 20260410 | 2,570 | 2,570 | 2,620 | 2,510 |
| 20260409 | 2,525 | 2,525 | 2,555 | 2,500 |
| 20260408 | 2,495 | 2,525 | 2,570 | 2,495 |
| 20260407 | 2,460 | 2,485 | 2,510 | 2,460 |
| 20260406 | 2,505 | 2,485 | 2,505 | 2,450 |
| 20260403 | 2,470 | 2,490 | 2,510 | 2,350 |
| 20260402 | 2,505 | 2,435 | 2,550 | 2,420 |
| 20260401 | 2,460 | 2,505 | 2,555 | 2,460 |
| 20260331 | 2,475 | 2,435 | 2,505 | 2,415 |
| 20260330 | 2,530 | 2,475 | 2,530 | 2,385 |
| 20260327 | 2,470 | 2,470 | 2,525 | 2,410 |
| 20260326 | 2,495 | 2,470 | 2,505 | 2,455 |
| 20260325 | 2,510 | 2,480 | 2,535 | 2,445 |
| 20260324 | 2,415 | 2,470 | 2,500 | 2,400 |
| 20260323 | 2,495 | 2,410 | 2,500 | 2,410 |
| 20260320 | 2,450 | 2,500 | 2,515 | 2,435 |
| 20260319 | 2,465 | 2,455 | 2,490 | 2,450 |
| 20260318 | 2,480 | 2,490 | 2,505 | 2,455 |
| 20260317 | 2,480 | 2,470 | 2,520 | 2,435 |
| 20260316 | 2,480 | 2,495 | 2,510 | 2,440 |
| 20260313 | 2,485 | 2,485 | 2,550 | 2,435 |
| 20260312 | 2,470 | 2,505 | 2,510 | 2,430 |
| 20260311 | 2,435 | 2,435 | 2,495 | 2,395 |
| 20260310 | 2,420 | 2,430 | 2,460 | 2,390 |
| 20260309 | 2,420 | 2,360 | 2,420 | 2,300 |
| 20260306 | 2,455 | 2,440 | 2,470 | 2,370 |
| 20260305 | 2,355 | 2,455 | 2,500 | 2,355 |
| 20260304 | 2,560 | 2,340 | 2,600 | 2,320 |
| 20260303 | 2,700 | 2,600 | 2,700 | 2,575 |
| 20260227 | 2,695 | 2,710 | 2,720 | 2,650 |
| 20260226 | 2,750 | 2,690 | 2,770 | 2,685 |
| 20260225 | 2,825 | 2,755 | 2,845 | 2,755 |
| 20260224 | 2,745 | 2,820 | 2,835 | 2,735 |
| 20260223 | 2,760 | 2,745 | 2,825 | 2,725 |
| 20260220 | 2,830 | 2,765 | 2,830 | 2,725 |
| 20260219 | 2,545 | 2,830 | 3,195 | 2,540 |
| 20260213 | 2,540 | 2,545 | 2,555 | 2,520 |
| 20260212 | 2,560 | 2,550 | 2,575 | 2,520 |
| 20260211 | 2,540 | 2,550 | 2,585 | 2,525 |
| 20260210 | 2,555 | 2,545 | 2,615 | 2,495 |
| 20260209 | 2,530 | 2,540 | 2,590 | 2,530 |
| 20260206 | 2,540 | 2,530 | 2,570 | 2,510 |
| 20260205 | 2,540 | 2,595 | 2,615 | 2,540 |
| 20260204 | 2,555 | 2,550 | 2,590 | 2,535 |
| 20260203 | 2,545 | 2,545 | 2,580 | 2,505 |
| 20260202 | 2,600 | 2,525 | 2,650 | 2,505 |
| 20260130 | 2,585 | 2,570 | 2,600 | 2,545 |
| 20260129 | 2,600 | 2,605 | 2,645 | 2,520 |
| 20260128 | 2,660 | 2,600 | 2,660 | 2,590 |
| 20260127 | 2,620 | 2,635 | 2,660 | 2,595 |
| 20260126 | 2,660 | 2,620 | 2,660 | 2,575 |
| 20260123 | 2,600 | 2,580 | 2,630 | 2,550 |
| 20260122 | 2,535 | 2,590 | 2,600 | 2,535 |
| 20260121 | 2,575 | 2,520 | 2,605 | 2,520 |
| 20260120 | 2,585 | 2,605 | 2,645 | 2,570 |
| 20260119 | 2,630 | 2,610 | 2,690 | 2,580 |
| 20260116 | 2,580 | 2,650 | 2,690 | 2,555 |
| 20260115 | 2,525 | 2,585 | 2,630 | 2,505 |
| 20260114 | 2,540 | 2,525 | 2,550 | 2,500 |
| 20260113 | 2,540 | 2,540 | 2,550 | 2,470 |
| 20260112 | 2,545 | 2,520 | 2,590 | 2,510 |
| 20260109 | 2,545 | 2,545 | 2,630 | 2,490 |
| 20260108 | 2,625 | 2,550 | 2,635 | 2,515 |
| 20260107 | 2,570 | 2,625 | 2,640 | 2,520 |
| 20260106 | 2,590 | 2,570 | 2,635 | 2,570 |
| 20260105 | 2,670 | 2,630 | 2,675 | 2,570 |
| 20260102 | 2,430 | 2,670 | 2,730 | 2,405 |
| 20251230 | 2,410 | 2,430 | 2,450 | 2,390 |
| 20251229 | 2,400 | 2,410 | 2,435 | 2,385 |
| 20251226 | 2,430 | 2,415 | 2,485 | 2,400 |
| 20251224 | 2,425 | 2,430 | 2,450 | 2,395 |
| 20251223 | 2,430 | 2,425 | 2,460 | 2,400 |
| 20251222 | 2,440 | 2,430 | 2,470 | 2,425 |
| 20251219 | 2,450 | 2,425 | 2,455 | 2,400 |
| 20251218 | 2,420 | 2,415 | 2,465 | 2,400 |
| 20251217 | 2,460 | 2,420 | 2,515 | 2,420 |
| 20251216 | 2,505 | 2,490 | 2,670 | 2,430 |
| 20251215 | 2,485 | 2,505 | 2,570 | 2,480 |
| 20251212 | 2,510 | 2,510 | 2,530 | 2,435 |
| 20251211 | 2,510 | 2,510 | 2,620 | 2,500 |
| 20251210 | 2,600 | 2,510 | 2,650 | 2,430 |
| 20251209 | 2,590 | 2,605 | 2,645 | 2,535 |
| 20251208 | 2,605 | 2,590 | 2,645 | 2,575 |
| 20251205 | 2,615 | 2,605 | 2,650 | 2,590 |
| 20251204 | 2,565 | 2,625 | 2,630 | 2,555 |
| 20251203 | 2,490 | 2,590 | 2,635 | 2,455 |
| 20251202 | 2,500 | 2,450 | 2,500 | 2,440 |
| 20251201 | 2,430 | 2,440 | 2,480 | 2,420 |
| 20251128 | 2,380 | 2,430 | 2,450 | 2,380 |
| 20251127 | 2,380 | 2,380 | 2,415 | 2,365 |
| 20251126 | 2,380 | 2,385 | 2,420 | 2,345 |
| 20251125 | 2,350 | 2,385 | 2,395 | 2,350 |
| 20251124 | 2,345 | 2,350 | 2,470 | 2,340 |
| 20251121 | 2,395 | 2,375 | 2,405 | 2,330 |
| 20251120 | 2,385 | 2,415 | 2,465 | 2,385 |
| 20251119 | 2,365 | 2,410 | 2,450 | 2,365 |
| 20251118 | 2,435 | 2,410 | 2,440 | 2,395 |
| 20251117 | 2,450 | 2,440 | 2,490 | 2,440 |
| 20251114 | 2,510 | 2,440 | 2,585 | 2,285 |
| 20251113 | 2,540 | 2,515 | 2,565 | 2,515 |
| 20251112 | 2,495 | 2,535 | 2,565 | 2,495 |
| 20251111 | 2,480 | 2,510 | 2,580 | 2,460 |
| 20251110 | 2,480 | 2,495 | 2,505 | 2,450 |
| 20251107 | 2,460 | 2,475 | 2,475 | 2,420 |
| 20251106 | 2,415 | 2,480 | 2,495 | 2,415 |
| 20251105 | 2,425 | 2,415 | 2,445 | 2,355 |
| 20251104 | 2,425 | 2,450 | 2,480 | 2,405 |
| 20251103 | 2,495 | 2,420 | 2,495 | 2,420 |
| 20251031 | 2,495 | 2,475 | 2,495 | 2,445 |
| 20251030 | 2,505 | 2,490 | 2,540 | 2,475 |
| 20251029 | 2,520 | 2,505 | 2,520 | 2,480 |
| 20251028 | 2,505 | 2,505 | 2,535 | 2,500 |
| 20251027 | 2,555 | 2,515 | 2,575 | 2,500 |
| 20251024 | 2,570 | 2,570 | 2,595 | 2,560 |
| 20251023 | 2,575 | 2,565 | 2,590 | 2,555 |
| 20251022 | 2,590 | 2,585 | 2,600 | 2,500 |
| 20251021 | 2,610 | 2,610 | 2,640 | 2,585 |
| 20251020 | 2,660 | 2,610 | 2,690 | 2,595 |
| 20251017 | 2,720 | 2,705 | 2,725 | 2,620 |
| 20251016 | 2,745 | 2,730 | 2,780 | 2,710 |
| 20251015 | 2,580 | 2,745 | 2,765 | 2,580 |
| 20251014 | 2,610 | 2,615 | 2,695 | 2,570 |
| 20251013 | 2,495 | 2,610 | 2,645 | 2,490 |
| 20251010 | 2,575 | 2,560 | 2,575 | 2,545 |
| 20251002 | 2,575 | 2,575 | 2,635 | 2,550 |
| 20251001 | 2,615 | 2,575 | 2,615 | 2,565 |
| 20250930 | 2,590 | 2,615 | 2,615 | 2,575 |
| 20250929 | 2,570 | 2,590 | 2,610 | 2,570 |
| 20250926 | 2,590 | 2,565 | 2,590 | 2,550 |
| 20250925 | 2,645 | 2,590 | 2,665 | 2,575 |
| 20250924 | 2,670 | 2,645 | 2,670 | 2,645 |
| 20250923 | 2,710 | 2,670 | 2,730 | 2,645 |
| 20250922 | 2,730 | 2,710 | 2,740 | 2,710 |
| 20250919 | 2,740 | 2,740 | 2,755 | 2,730 |
| 20250918 | 2,730 | 2,740 | 2,765 | 2,725 |
| 20250917 | 2,770 | 2,725 | 2,790 | 2,705 |
| 20250916 | 2,705 | 2,770 | 2,785 | 2,700 |
| 20250915 | 2,720 | 2,720 | 2,740 | 2,670 |
| 20250912 | 2,700 | 2,720 | 2,755 | 2,700 |
| 20250911 | 2,700 | 2,700 | 2,740 | 2,690 |
| 20250910 | 2,670 | 2,700 | 2,710 | 2,645 |
| 20250909 | 2,695 | 2,670 | 2,700 | 2,640 |
| 20250908 | 2,710 | 2,695 | 2,710 | 2,680 |
| 20250905 | 2,725 | 2,710 | 2,735 | 2,685 |
| 20250904 | 2,680 | 2,690 | 2,705 | 2,675 |
| 20250903 | 2,670 | 2,680 | 2,720 | 2,665 |
| 20250902 | 2,650 | 2,665 | 2,720 | 2,635 |
| 20250901 | 2,720 | 2,670 | 2,860 | 2,650 |
| 20250829 | 2,730 | 2,720 | 2,745 | 2,690 |
| 20250828 | 2,725 | 2,725 | 2,755 | 2,710 |
| 20250827 | 2,690 | 2,740 | 2,940 | 2,670 |
| 20250826 | 2,710 | 2,690 | 2,710 | 2,670 |
| 20250825 | 2,695 | 2,710 | 2,725 | 2,680 |
| 20250822 | 2,640 | 2,695 | 2,710 | 2,640 |
| 20250821 | 2,660 | 2,640 | 2,705 | 2,640 |
| 20250820 | 2,740 | 2,660 | 2,740 | 2,635 |
| 20250819 | 2,800 | 2,745 | 2,820 | 2,715 |
| 20250818 | 2,850 | 2,830 | 2,895 | 2,805 |
| 20250814 | 2,930 | 2,900 | 2,955 | 2,820 |
| 20250813 | 2,900 | 2,930 | 3,150 | 2,875 |
| 20250812 | 2,890 | 2,855 | 2,910 | 2,825 |
| 20250811 | 2,920 | 2,905 | 2,925 | 2,855 |
| 20250808 | 2,760 | 2,940 | 3,185 | 2,755 |
| 20250807 | 2,745 | 2,760 | 2,780 | 2,730 |
| 20250806 | 2,720 | 2,745 | 2,745 | 2,705 |
| 20250805 | 2,740 | 2,720 | 2,785 | 2,710 |
| 20250804 | 2,710 | 2,735 | 2,765 | 2,670 |
| 20250801 | 2,770 | 2,710 | 2,775 | 2,705 |
| 20250731 | 2,705 | 2,770 | 2,775 | 2,695 |
| 20250730 | 2,735 | 2,705 | 2,770 | 2,665 |
| 20250729 | 2,750 | 2,740 | 2,760 | 2,700 |
| 20250728 | 2,790 | 2,730 | 2,795 | 2,730 |
| 20250725 | 2,805 | 2,790 | 2,835 | 2,780 |
| 20250724 | 2,890 | 2,805 | 2,905 | 2,805 |
| 20250723 | 2,870 | 2,910 | 2,950 | 2,840 |
| 20250722 | 2,865 | 2,850 | 2,910 | 2,820 |
| 20250721 | 2,860 | 2,850 | 2,925 | 2,820 |
| 20250718 | 2,910 | 2,860 | 2,910 | 2,850 |
| 20250717 | 2,910 | 2,910 | 2,930 | 2,850 |
| 20250716 | 2,935 | 2,910 | 2,940 | 2,880 |
| 20250715 | 2,925 | 2,935 | 2,935 | 2,865 |
| 20250714 | 2,960 | 2,910 | 2,960 | 2,905 |
| 20250711 | 2,975 | 2,970 | 3,050 | 2,940 |
| 20250710 | 3,010 | 2,975 | 3,015 | 2,935 |
| 20250709 | 2,950 | 3,025 | 3,050 | 2,910 |
| 20250708 | 2,880 | 2,940 | 2,945 | 2,875 |
| 20250707 | 2,860 | 2,870 | 2,905 | 2,850 |
| 20250704 | 2,905 | 2,860 | 2,915 | 2,850 |
| 20250703 | 2,915 | 2,900 | 2,920 | 2,875 |
| 20250702 | 2,955 | 2,910 | 2,955 | 2,865 |
| 20250701 | 2,900 | 2,940 | 2,940 | 2,875 |
| 20250630 | 2,855 | 2,890 | 2,930 | 2,835 |
| 20250627 | 2,895 | 2,855 | 2,930 | 2,835 |
| 20250626 | 2,840 | 2,895 | 2,940 | 2,805 |
| 20250625 | 2,660 | 2,830 | 3,160 | 2,655 |
| 20250624 | 2,680 | 2,655 | 2,695 | 2,640 |
| 20250623 | 2,730 | 2,650 | 2,730 | 2,640 |
| 20250620 | 2,740 | 2,735 | 2,770 | 2,690 |
| 20250619 | 2,745 | 2,740 | 2,745 | 2,700 |
| 20250618 | 2,730 | 2,745 | 2,745 | 2,695 |
| 20250617 | 2,750 | 2,740 | 2,765 | 2,710 |
| 20250616 | 2,745 | 2,750 | 2,755 | 2,665 |
| 20250613 | 2,750 | 2,750 | 2,810 | 2,695 |
| 20250612 | 2,795 | 2,750 | 2,815 | 2,745 |
| 20250611 | 2,780 | 2,795 | 2,795 | 2,755 |
| 20250610 | 2,775 | 2,760 | 2,810 | 2,720 |
| 20250609 | 2,695 | 2,775 | 2,805 | 2,695 |
| 20250605 | 2,715 | 2,710 | 2,760 | 2,665 |
| 20250604 | 2,635 | 2,715 | 2,715 | 2,635 |
| 20250602 | 2,690 | 2,660 | 2,705 | 2,640 |
| 20250530 | 2,670 | 2,675 | 2,710 | 2,630 |
| 20250529 | 2,640 | 2,670 | 2,685 | 2,600 |
| 20250528 | 2,600 | 2,640 | 2,655 | 2,600 |
| 20250527 | 2,580 | 2,595 | 2,680 | 2,580 |
| 20250526 | 2,630 | 2,580 | 2,670 | 2,480 |
| 20250523 | 2,760 | 2,630 | 2,770 | 2,590 |
| 20250522 | 2,760 | 2,820 | 2,960 | 2,720 |
| 20250521 | 2,680 | 2,730 | 2,755 | 2,655 |
| 20250520 | 2,620 | 2,660 | 2,750 | 2,620 |
| 20250519 | 2,610 | 2,715 | 2,850 | 2,610 |
| 20250516 | 2,535 | 2,610 | 2,715 | 2,530 |
| 20250515 | 2,505 | 2,500 | 2,530 | 2,480 |
| 20250514 | 2,505 | 2,505 | 2,525 | 2,485 |
| 20250513 | 2,490 | 2,505 | 2,510 | 2,485 |
| 20250512 | 2,485 | 2,500 | 2,510 | 2,465 |
| 20250509 | 2,500 | 2,485 | 2,510 | 2,465 |
| 20250508 | 2,515 | 2,500 | 2,535 | 2,480 |
| 20250507 | 2,525 | 2,525 | 2,540 | 2,470 |
| 20250502 | 2,560 | 2,525 | 2,560 | 2,525 |
| 20250430 | 2,540 | 2,560 | 2,585 | 2,530 |
| 20250429 | 2,580 | 2,540 | 2,580 | 2,525 |
| 20250428 | 2,585 | 2,545 | 2,590 | 2,535 |
| 20250425 | 2,570 | 2,585 | 2,615 | 2,525 |
| 20250424 | 2,620 | 2,590 | 2,620 | 2,575 |
| 20250423 | 2,540 | 2,595 | 2,605 | 2,535 |
| 20250422 | 2,600 | 2,525 | 2,600 | 2,525 |
| 20250421 | 2,560 | 2,585 | 2,610 | 2,550 |
| 20250418 | 2,585 | 2,580 | 2,585 | 2,540 |
| 20250417 | 2,535 | 2,585 | 2,590 | 2,535 |
| 20250416 | 2,560 | 2,570 | 2,690 | 2,540 |
| 20250415 | 2,535 | 2,560 | 2,565 | 2,505 |
| 20250414 | 2,530 | 2,560 | 2,570 | 2,500 |
| 20250411 | 2,475 | 2,520 | 2,520 | 2,420 |
| 20250410 | 2,495 | 2,455 | 2,495 | 2,410 |
| 20250409 | 2,350 | 2,345 | 2,390 | 2,340 |
| 20250408 | 2,375 | 2,365 | 2,465 | 2,365 |
| 20250407 | 2,530 | 2,365 | 2,530 | 2,365 |
| 20250404 | 2,420 | 2,530 | 2,585 | 2,375 |
| 20250403 | 2,420 | 2,420 | 2,455 | 2,395 |
| 20250402 | 2,535 | 2,435 | 2,535 | 2,435 |
| 20250401 | 2,435 | 2,540 | 2,555 | 2,420 |
| 20250331 | 2,520 | 2,435 | 2,540 | 2,415 |
| 20250328 | 2,575 | 2,545 | 2,600 | 2,540 |
| 20250327 | 2,565 | 2,610 | 2,635 | 2,555 |
| 20250326 | 2,655 | 2,575 | 2,655 | 2,575 |
| 20250325 | 2,615 | 2,590 | 2,635 | 2,585 |
| 20250324 | 2,570 | 2,640 | 2,640 | 2,540 |
| 20250321 | 2,595 | 2,575 | 2,600 | 2,550 |
| 20250320 | 2,620 | 2,595 | 2,670 | 2,590 |
| 20250319 | 2,660 | 2,620 | 2,660 | 2,585 |
| 20250318 | 2,635 | 2,660 | 2,695 | 2,630 |
| 20250317 | 2,690 | 2,635 | 2,690 | 2,610 |
| 20250314 | 2,620 | 2,640 | 2,660 | 2,605 |
| 20250313 | 2,605 | 2,640 | 2,665 | 2,605 |
| 20250312 | 2,610 | 2,630 | 2,680 | 2,590 |
| 20250311 | 2,560 | 2,590 | 2,660 | 2,555 |
| 20250310 | 2,580 | 2,610 | 2,655 | 2,555 |
| 20250307 | 2,650 | 2,610 | 2,680 | 2,610 |
| 20250306 | 2,755 | 2,635 | 2,755 | 2,630 |
| 20250305 | 2,605 | 2,690 | 2,700 | 2,605 |
| 20250304 | 2,645 | 2,605 | 2,665 | 2,590 |
| 20250228 | 2,705 | 2,645 | 2,740 | 2,645 |
| 20250227 | 2,800 | 2,750 | 2,800 | 2,700 |
| 20250226 | 2,765 | 2,755 | 2,815 | 2,750 |
| 20250225 | 2,745 | 2,765 | 2,795 | 2,710 |
| 20250224 | 2,820 | 2,730 | 2,920 | 2,660 |
| 20250221 | 2,715 | 2,775 | 2,810 | 2,715 |
| 20250220 | 2,745 | 2,715 | 2,760 | 2,710 |
| 20250219 | 2,745 | 2,755 | 2,760 | 2,720 |
| 20250218 | 2,760 | 2,745 | 2,770 | 2,720 |
| 20250217 | 2,685 | 2,745 | 2,745 | 2,685 |
| 20250214 | 2,710 | 2,710 | 2,745 | 2,665 |
| 20250213 | 2,750 | 2,710 | 2,780 | 2,705 |
| 20250212 | 2,760 | 2,710 | 2,790 | 2,710 |
| 20250211 | 2,790 | 2,760 | 2,800 | 2,720 |
| 20250210 | 2,750 | 2,760 | 2,785 | 2,700 |
| 20250207 | 2,800 | 2,720 | 2,805 | 2,720 |
| 20250206 | 2,825 | 2,800 | 2,885 | 2,785 |
| 20250205 | 2,825 | 2,825 | 2,890 | 2,765 |
| 20250204 | 2,715 | 2,825 | 2,830 | 2,715 |
| 20250203 | 2,835 | 2,715 | 2,835 | 2,715 |
| 20250131 | 2,895 | 2,835 | 2,895 | 2,830 |
| 20250124 | 2,880 | 2,900 | 2,975 | 2,860 |
| 20250123 | 2,930 | 2,890 | 2,955 | 2,855 |
| 20250122 | 3,060 | 2,930 | 3,070 | 2,930 |
| 20250121 | 3,025 | 3,045 | 3,080 | 2,985 |
| 20250120 | 3,035 | 3,025 | 3,105 | 2,950 |
| 20250117 | 3,080 | 3,065 | 3,135 | 3,000 |
| 20250116 | 3,110 | 3,055 | 3,110 | 3,020 |
| 20250115 | 3,055 | 3,145 | 3,205 | 2,975 |
| 20250114 | 3,010 | 3,050 | 3,105 | 2,950 |
| 20250113 | 3,230 | 3,060 | 3,230 | 3,050 |
| 20250110 | 3,270 | 3,235 | 3,375 | 3,150 |
| 20250109 | 3,575 | 3,270 | 3,795 | 3,255 |
| 20250108 | 2,975 | 3,110 | 3,120 | 2,930 |
| 20250107 | 3,000 | 2,975 | 3,005 | 2,900 |
| 20250106 | 2,875 | 3,005 | 3,065 | 2,825 |
| 20250103 | 2,850 | 2,830 | 2,925 | 2,815 |
| 20250102 | 2,715 | 2,760 | 2,810 | 2,690 |