Stock Ticker
- (140410) 메지온
- Description: 기업개요
동사는 2002년 의약품 제조 및 판매업을 주 사업목적으로 설립되어 글로벌 신약 개발에 주력하고 있음.
발기부전치료제, 전립선비대증치료제, 간문맥고혈압치료제 등 다양한 질환에 대한 글로벌 개발을 진행하며 주요국가에 라이선스 아웃 및 수출을 진행해왔음.
단심실증치료제는 미국 FDA 신약승인신청 후 추가 임상을 권유받아 현재 추가 임상을 진행 중이며, 향후 재신청을 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 60,600 | 58,700 | 61,200 | 54,600 |
| 20261019 | 58,700 | 60,600 | 61,000 | 57,900 |
| 20261016 | 58,800 | 59,600 | 61,400 | 58,600 |
| 20261015 | 58,000 | 58,500 | 60,400 | 56,600 |
| 20261014 | 61,800 | 60,000 | 63,200 | 58,800 |
| 20261013 | 62,000 | 61,900 | 62,700 | 60,200 |
| 20261012 | 69,100 | 62,900 | 69,100 | 62,600 |
| 20261008 | 68,000 | 69,000 | 69,500 |
| 20261007 | 70,500 | 67,500 | 72,000 | 67,500 |
| 20261006 | 66,000 | 70,800 | 70,900 | 64,300 |
| 20261002 | 73,000 | 68,000 | 74,900 | 67,600 |
| 20261001 | 73,200 | 73,600 | 74,400 | 70,400 |
| 20260930 | 74,000 | 72,900 | 75,400 | 72,300 |
| 20260929 | 78,300 | 73,800 | 78,800 | 73,400 |
| 20260928 | 83,200 | 78,800 | 84,300 | 78,400 |
| 20260923 | 78,100 | 82,200 | 84,000 | 77,900 |
| 20260922 | 79,500 | 78,800 | 82,000 | 78,200 |
| 20260921 | 75,500 | 79,300 | 80,000 | 74,600 |
| 20260918 | 74,100 | 75,100 | 76,100 | 72,100 |
| 20260917 | 72,100 | 74,100 | 74,100 | 71,500 |
| 20260916 | 73,200 | 72,100 | 74,300 | 70,900 |
| 20260915 | 69,100 | 73,100 | 74,500 | 68,500 |
| 20260914 | 71,500 | 69,100 | 72,000 | 68,900 |
| 20260911 | 70,400 | 72,100 | 72,900 | 68,000 |
| 20260910 | 73,100 | 71,200 | 73,500 | 70,500 |
| 20260909 | 69,000 | 74,000 | 74,200 | 68,200 |
| 20260908 | 66,200 | 69,000 | 71,100 | 65,300 |
| 20260907 | 65,000 | 66,200 | 66,800 | 64,000 |
| 20260904 | 66,300 | 65,000 | 66,400 | 62,900 |
| 20260903 | 66,100 | 65,000 | 67,500 | 63,400 |
| 20260902 | 64,700 | 66,100 | 66,800 | 64,200 |
| 20260901 | 70,900 | 66,500 | 71,000 | 65,800 |
| 20260831 | 68,600 | 71,200 | 71,500 | 65,800 |
| 20260828 | 66,500 | 69,200 | 70,400 | 65,500 |
| 20260827 | 66,300 | 66,400 | 67,100 | 65,000 |
| 20260826 | 65,500 | 66,300 | 66,800 | 64,900 |
| 20260825 | 63,500 | 64,900 | 64,900 | 61,600 |
| 20260824 | 62,800 | 64,700 | 65,700 | 61,600 |
| 20260821 | 63,400 | 62,800 | 63,400 | 60,900 |
| 20260820 | 66,800 | 63,800 | 67,200 | 63,600 |
| 20260819 | 63,500 | 64,300 | 64,800 | 61,300 |
| 20260818 | 68,600 | 64,600 | 69,000 | 64,100 |
| 20260814 | 67,800 | 68,700 | 69,200 | 66,600 |
| 20260813 | 63,400 | 67,800 | 68,500 | 63,000 |
| 20260812 | 63,000 | 63,200 | 65,300 | 61,500 |
| 20260811 | 60,600 | 63,000 | 64,500 | 60,500 |
| 20260810 | 56,500 | 61,000 | 62,100 | 55,500 |
| 20260807 | 55,200 | 54,500 | 57,100 | 53,400 |
| 20260806 | 56,000 | 55,500 | 57,600 | 48,100 |
| 20260805 | 56,400 | 56,900 | 58,700 | 55,400 |
| 20260804 | 64,800 | 54,400 | 70,100 | 53,200 |
| 20260803 | 60,600 | 65,300 | 67,100 | 57,900 |
| 20260731 | 52,200 | 59,000 | 59,500 | 52,000 |
| 20260730 | 51,500 | 51,000 | 53,000 | 50,000 |
| 20260729 | 56,400 | 52,200 | 58,000 | 50,800 |
| 20260728 | 60,500 | 56,900 | 60,500 | 53,000 |
| 20260727 | 53,900 | 60,600 | 61,300 | 53,700 |
| 20260724 | 52,300 | 53,900 | 56,000 | 51,900 |
| 20260723 | 51,300 | 52,800 | 53,000 | 50,500 |
| 20260722 | 56,900 | 51,300 | 56,900 | 50,600 |
| 20260721 | 50,900 | 54,900 | 57,700 | 49,150 |
| 20260720 | 51,000 | 51,500 | 53,600 | 50,700 |
| 20260716 | 54,800 | 52,900 | 55,600 | 52,000 |
| 20260715 | 52,500 | 55,000 | 55,700 | 52,100 |
| 20260714 | 54,800 | 51,500 | 54,900 | 45,850 |
| 20260713 | 57,000 | 54,800 | 60,000 | 54,800 |
| 20260710 | 54,000 | 56,600 | 57,500 | 53,700 |
| 20260709 | 55,100 | 54,700 | 56,200 | 53,500 |
| 20260708 | 57,600 | 55,100 | 57,900 | 53,400 |
| 20260707 | 59,000 | 57,800 | 61,200 | 55,900 |
| 20260706 | 60,000 | 59,700 | 60,500 | 57,400 |
| 20260703 | 60,800 | 59,900 | 62,600 | 57,900 |
| 20260702 | 61,100 | 60,700 | 65,200 | 59,000 |
| 20260701 | 60,700 | 61,600 | 61,700 | 59,000 |
| 20260630 | 60,600 | 60,700 | 61,300 | 58,200 |
| 20260629 | 56,000 | 60,700 | 60,700 | 55,500 |
| 20260626 | 57,700 | 55,600 | 58,500 | 54,500 |
| 20260625 | 59,500 | 59,000 | 60,600 | 57,500 |
| 20260624 | 57,200 | 59,500 | 61,300 | 56,500 |
| 20260623 | 58,600 | 57,500 | 60,600 | 56,600 |
| 20260622 | 61,100 | 60,200 | 61,600 | 58,200 |
| 20260619 | 63,200 | 61,600 | 63,200 | 59,700 |
| 20260618 | 65,700 | 63,400 | 66,200 | 62,700 |
| 20260617 | 64,100 | 65,600 | 66,700 | 62,500 |
| 20260616 | 63,600 | 64,100 | 64,600 | 61,600 |
| 20260615 | 64,700 | 63,700 | 65,700 | 61,300 |
| 20260612 | 64,800 | 64,700 | 68,000 | 62,500 |
| 20260611 | 60,000 | 62,500 | 62,500 | 59,400 |
| 20260610 | 61,100 | 61,400 | 62,600 | 60,100 |
| 20260609 | 59,500 | 62,000 | 65,000 | 59,100 |
| 20260608 | 58,400 | 59,500 | 63,500 | 57,200 |
| 20260605 | 65,100 | 62,200 | 67,300 | 61,700 |
| 20260604 | 63,300 | 64,800 | 66,800 | 61,700 |
| 20260602 | 60,800 | 63,300 | 64,000 | 59,100 |
| 20260601 | 65,200 | 61,800 | 65,300 | 60,000 |
| 20260529 | 69,100 | 65,500 | 69,500 | 64,400 |
| 20260528 | 71,200 | 69,100 | 71,200 | 66,700 |
| 20260527 | 71,400 | 71,200 | 73,650 | 69,000 |
| 20260526 | 75,500 | 71,600 | 76,000 | 71,000 |
| 20260522 | 72,500 | 74,100 | 76,900 | 72,500 |
| 20260521 | 70,500 | 72,500 | 73,500 | 69,900 |
| 20260520 | 71,200 | 69,900 | 71,200 | 67,000 |
| 20260519 | 71,200 | 71,200 | 72,700 | 69,700 |
| 20260518 | 73,500 | 71,200 | 74,200 | 69,900 |
| 20260515 | 76,000 | 73,900 | 76,000 | 72,500 |
| 20260514 | 77,200 | 75,900 | 78,300 | 74,000 |
| 20260513 | 82,600 | 77,100 | 83,400 | 75,000 |
| 20260512 | 80,600 | 81,800 | 83,700 | 78,300 |
| 20260511 | 82,500 | 80,500 | 85,200 | 80,000 |
| 20260508 | 86,400 | 82,500 | 88,100 | 82,500 |
| 20260507 | 86,800 | 86,400 | 89,400 | 84,500 |
| 20260506 | 91,100 | 86,800 | 91,100 | 85,700 |
| 20260504 | 88,700 | 91,200 | 91,800 | 87,700 |
| 20260430 | 96,000 | 87,700 | 99,900 | 81,500 |
| 20260429 | 93,600 | 96,000 | 98,700 | 92,100 |
| 20260428 | 92,300 | 92,800 | 96,000 | 90,900 |
| 20260427 | 91,100 | 91,900 | 92,600 | 90,000 |
| 20260424 | 91,000 | 91,100 | 92,400 | 89,200 |
| 20260423 | 90,800 | 91,000 | 93,100 | 88,500 |
| 20260422 | 89,800 | 90,300 | 90,800 | 87,700 |
| 20260421 | 92,700 | 90,000 | 93,900 | 88,700 |
| 20260420 | 92,900 | 92,700 | 93,900 | 89,800 |
| 20260417 | 91,700 | 91,700 | 92,700 | 88,900 |
| 20260416 | 93,000 | 91,700 | 95,100 | 91,400 |
| 20260415 | 92,100 | 92,600 | 93,900 | 90,300 |
| 20260414 | 85,100 | 91,100 | 92,200 | 85,100 |
| 20260413 | 85,700 | 84,000 | 87,900 | 83,600 |
| 20260410 | 84,800 | 87,100 | 87,700 | 82,500 |
| 20260409 | 88,500 | 84,300 | 88,700 | 84,000 |
| 20260408 | 86,000 | 87,900 | 90,600 | 85,000 |
| 20260407 | 85,700 | 82,500 | 88,700 | 82,000 |
| 20260406 | 86,000 | 85,700 | 87,400 | 84,700 |
| 20260403 | 86,900 | 86,400 | 88,200 | 84,500 |
| 20260402 | 90,500 | 84,900 | 90,900 | 83,700 |
| 20260401 | 90,700 | 90,000 | 92,300 | 88,600 |
| 20260331 | 88,100 | 86,600 | 91,100 | 85,600 |
| 20260330 | 95,500 | 88,900 | 99,000 | 86,000 |
| 20260327 | 91,000 | 98,000 | 100,000 | 87,900 |
| 20260326 | 90,000 | 92,300 | 96,900 | 89,500 |
| 20260325 | 89,300 | 89,500 | 92,100 | 86,200 |
| 20260324 | 88,500 | 87,300 | 91,700 | 85,300 |
| 20260323 | 89,500 | 84,100 | 89,500 | 81,800 |
| 20260320 | 96,100 | 91,600 | 97,000 | 91,500 |
| 20260319 | 80,400 | 91,500 | 96,500 | 79,800 |
| 20260318 | 87,500 | 80,400 | 88,300 | 72,000 |
| 20260317 | 94,000 | 89,200 | 103,900 | 88,700 |
| 20260316 | 118,000 | 113,500 | 118,000 | 107,800 |
| 20260313 | 118,900 | 124,700 | 127,700 | 117,500 |
| 20260312 | 119,800 | 121,500 | 126,400 | 119,800 |
| 20260311 | 129,200 | 120,300 | 129,800 | 119,400 |
| 20260310 | 138,400 | 128,900 | 138,400 | 127,100 |
| 20260309 | 115,100 | 127,000 | 133,900 | 113,400 |
| 20260306 | 124,200 | 125,100 | 133,000 | 120,300 |
| 20260305 | 126,600 | 128,600 | 136,000 | 122,600 |
| 20260304 | 132,100 | 115,700 | 132,500 | 115,000 |
| 20260303 | 135,000 | 132,600 | 144,400 | 132,600 |
| 20260227 | 131,500 | 141,500 | 143,900 | 131,500 |
| 20260226 | 130,000 | 133,300 | 138,900 | 126,000 |
| 20260225 | 132,900 | 130,000 | 132,900 | 127,100 |
| 20260224 | 137,400 | 132,700 | 140,600 | 131,400 |
| 20260223 | 138,100 | 134,900 | 139,700 | 133,800 |
| 20260220 | 148,000 | 141,100 | 149,900 | 140,800 |
| 20260219 | 146,900 | 149,000 | 152,400 | 143,500 |
| 20260213 | 146,000 | 145,300 | 148,100 | 143,700 |
| 20260212 | 142,000 | 148,900 | 151,800 | 140,500 |
| 20260211 | 157,000 | 144,800 | 158,600 | 144,000 |
| 20260210 | 152,600 | 151,700 | 157,000 | 148,500 |
| 20260209 | 145,100 | 147,400 | 148,500 | 141,000 |
| 20260206 | 141,000 | 139,000 | 143,400 | 133,900 |
| 20260205 | 151,000 | 148,800 | 155,500 | 148,200 |
| 20260204 | 155,700 | 153,700 | 162,600 | 151,200 |
| 20260203 | 165,000 | 156,900 | 169,900 | 152,600 |
| 20260202 | 165,000 | 157,900 | 170,600 | 157,300 |
| 20260130 | 171,000 | 172,400 | 179,900 | 167,700 |
| 20260129 | 172,400 | 172,700 | 179,700 | 157,700 |
| 20260128 | 156,300 | 168,700 | 170,000 | 155,000 |
| 20260127 | 144,800 | 154,000 | 158,500 | 142,100 |
| 20260126 | 122,100 | 153,000 | 153,400 | 121,000 |
| 20260123 | 109,500 | 118,100 | 118,800 | 108,500 |
| 20260122 | 98,600 | 108,300 | 109,800 | 98,400 |
| 20260121 | 94,000 | 100,700 | 101,000 | 90,000 |
| 20260120 | 94,600 | 96,300 | 98,900 | 94,100 |
| 20260119 | 88,600 | 91,000 | 91,400 | 88,200 |
| 20260116 | 88,000 | 89,000 | 90,500 | 85,300 |
| 20260115 | 91,200 | 89,600 | 93,100 | 88,900 |
| 20260114 | 92,000 | 90,900 | 94,200 | 89,900 |
| 20260113 | 91,700 | 92,100 | 94,900 | 90,000 |
| 20260112 | 93,000 | 91,500 | 93,400 | 90,700 |
| 20260109 | 95,700 | 92,900 | 96,700 | 92,000 |
| 20260108 | 99,300 | 95,700 | 99,700 | 94,900 |
| 20260107 | 101,800 | 99,600 | 102,800 | 98,700 |
| 20260106 | 101,500 | 103,300 | 107,800 | 101,100 |
| 20260105 | 97,000 | 102,500 | 103,600 | 93,500 |
| 20260102 | 90,600 | 98,000 | 99,300 | 90,600 |
| 20251230 | 91,200 | 90,100 | 91,700 | 89,900 |
| 20251229 | 89,700 | 92,100 | 93,400 | 87,700 |
| 20251226 | 79,000 | 82,000 | 84,200 | 78,600 |
| 20251224 | 80,500 | 78,700 | 81,200 | 77,500 |
| 20251223 | 86,300 | 81,200 | 86,600 | 80,800 |
| 20251222 | 91,100 | 86,000 | 91,100 | 85,700 |
| 20251219 | 88,800 | 89,400 | 93,300 | 86,000 |
| 20251218 | 86,900 | 88,700 | 93,300 | 85,000 |
| 20251217 | 110,800 | 88,300 | 118,400 | 82,000 |
| 20251216 | 75,200 | 97,000 | 98,800 | 67,700 |
| 20251215 | 72,000 | 76,300 | 76,800 | 71,700 |
| 20251212 | 74,000 | 71,400 | 75,200 | 71,300 |
| 20251211 | 77,100 | 74,300 | 78,400 | 73,900 |
| 20251210 | 75,500 | 75,800 | 77,000 | 70,600 |
| 20251209 | 77,700 | 75,800 | 78,500 | 75,100 |
| 20251208 | 84,800 | 77,500 | 86,600 | 77,000 |
| 20251205 | 83,000 | 84,800 | 85,000 | 80,200 |
| 20251204 | 82,000 | 83,000 | 85,600 | 81,900 |
| 20251203 | 79,300 | 80,000 | 80,900 | 78,300 |
| 20251202 | 79,300 | 79,100 | 80,500 | 77,600 |
| 20251201 | 78,700 | 78,600 | 79,400 | 74,100 |
| 20251128 | 67,500 | 78,000 | 78,400 | 66,900 |
| 20251127 | 66,700 | 66,700 | 67,900 | 65,400 |
| 20251126 | 65,600 | 66,200 | 68,300 | 65,000 |
| 20251125 | 69,200 | 64,900 | 70,400 | 64,700 |
| 20251124 | 70,500 | 69,500 | 71,100 | 68,100 |
| 20251121 | 67,400 | 70,400 | 70,600 | 66,600 |
| 20251120 | 67,700 | 69,300 | 71,100 | 67,300 |
| 20251119 | 67,300 | 67,000 | 68,100 | 65,900 |
| 20251118 | 70,700 | 68,100 | 70,700 | 66,700 |
| 20251117 | 71,500 | 70,900 | 73,500 | 70,700 |
| 20251114 | 71,500 | 71,400 | 73,100 | 70,300 |
| 20251113 | 72,100 | 72,600 | 73,500 | 70,600 |
| 20251112 | 72,000 | 72,800 | 73,700 | 70,800 |
| 20251111 | 70,000 | 71,500 | 73,400 | 69,700 |
| 20251110 | 73,000 | 69,800 | 74,300 | 68,600 |
| 20251107 | 68,900 | 71,600 | 73,000 | 68,000 |
| 20251106 | 67,000 | 68,900 | 70,300 | 65,500 |
| 20251105 | 68,600 | 66,700 | 68,600 | 63,700 |
| 20251104 | 61,500 | 68,300 | 70,800 | 61,500 |
| 20251103 | 61,500 | 62,300 | 63,300 | 60,600 |
| 20251031 | 61,600 | 61,900 | 64,500 | 61,600 |
| 20251030 | 60,300 | 61,900 | 62,400 | 59,400 |
| 20251029 | 61,000 | 61,200 | 61,700 | 59,600 |
| 20251028 | 61,500 | 60,900 | 62,400 | 59,500 |
| 20251027 | 57,000 | 60,100 | 61,000 | 56,000 |
| 20251024 | 57,000 | 57,500 | 58,800 | 56,800 |
| 20251023 | 57,800 | 56,700 | 58,400 | 56,300 |
| 20251022 | 59,500 | 57,200 | 59,900 | 56,800 |
| 20251021 | 60,300 | 59,500 | 61,200 | 58,800 |
| 20251020 | 60,500 | 60,500 | 60,900 | 55,700 |
| 20251017 | 62,000 | 58,800 | 63,400 | 56,900 |
| 20251016 | 72,700 | 65,900 | 74,200 | 62,000 |
| 20251015 | 72,900 | 70,900 | 73,500 | 69,900 |
| 20251014 | 72,000 | 72,800 | 73,400 | 69,300 |
| 20251013 | 68,000 | 72,000 | 72,300 | 67,200 |
| 20251010 | 65,600 | 68,700 | 70,500 | 65,600 |
| 20251002 | 62,200 | 63,000 | 64,400 | 62,200 |
| 20251001 | 64,900 | 61,500 | 65,000 | 61,200 |
| 20250930 | 65,400 | 65,000 | 66,300 | 64,300 |
| 20250929 | 66,300 | 66,000 | 66,600 | 64,100 |
| 20250926 | 65,100 | 66,300 | 68,700 | 63,700 |
| 20250925 | 64,600 | 66,200 | 69,000 | 64,200 |
| 20250924 | 63,500 | 64,200 | 65,200 | 62,200 |
| 20250923 | 66,700 | 64,200 | 68,500 | 64,100 |
| 20250922 | 60,100 | 66,400 | 67,800 | 58,300 |
| 20250919 | 58,300 | 59,600 | 60,500 | 57,800 |
| 20250918 | 59,300 | 58,600 | 60,800 | 57,600 |
| 20250917 | 58,100 | 58,400 | 58,600 | 55,900 |
| 20250916 | 56,800 | 57,700 | 59,800 | 56,800 |
| 20250915 | 55,200 | 57,700 | 57,900 | 54,300 |
| 20250912 | 51,600 | 54,300 | 54,900 | 51,100 |
| 20250911 | 50,400 | 50,100 | 51,800 | 50,000 |
| 20250910 | 52,700 | 50,700 | 52,800 | 50,000 |
| 20250909 | 55,200 | 53,300 | 55,600 | 52,000 |
| 20250908 | 54,100 | 55,800 | 56,100 | 53,300 |
| 20250905 | 50,600 | 51,200 | 51,500 | 49,400 |
| 20250904 | 47,350 | 51,100 | 52,000 | 47,350 |
| 20250903 | 47,900 | 46,700 | 48,900 | 45,950 |
| 20250902 | 42,450 | 48,550 | 49,500 | 42,100 |
| 20250901 | 40,350 | 42,300 | 42,300 | 40,000 |
| 20250829 | 40,400 | 40,500 | 41,000 | 39,400 |
| 20250828 | 39,900 | 40,600 | 41,100 | 39,400 |
| 20250827 | 38,850 | 39,450 | 39,600 | 38,850 |
| 20250826 | 38,450 | 39,200 | 39,400 | 38,150 |
| 20250825 | 38,150 | 38,450 | 39,000 | 38,150 |
| 20250822 | 37,400 | 37,650 | 38,500 | 37,350 |
| 20250821 | 37,050 | 37,000 | 37,800 | 36,800 |
| 20250820 | 36,150 | 36,450 | 36,850 | 35,850 |
| 20250819 | 36,700 | 36,500 | 36,850 | 36,000 |
| 20250818 | 37,050 | 36,500 | 37,400 | 36,400 |
| 20250814 | 36,900 | 37,400 | 37,550 | 36,500 |
| 20250813 | 36,750 | 36,900 | 37,200 | 36,450 |
| 20250812 | 36,600 | 36,500 | 37,300 | 36,400 |
| 20250811 | 36,900 | 36,450 | 36,900 | 36,200 |
| 20250808 | 37,200 | 36,850 | 37,550 | 36,850 |
| 20250807 | 37,750 | 37,150 | 38,050 | 37,100 |
| 20250806 | 37,900 | 37,950 | 38,300 | 37,650 |
| 20250805 | 38,100 | 37,400 | 38,350 | 37,350 |
| 20250804 | 37,700 | 37,650 | 37,900 | 36,850 |
| 20250801 | 38,000 | 36,900 | 38,100 | 36,800 |
| 20250731 | 38,400 | 38,450 | 38,700 | 38,000 |
| 20250730 | 38,400 | 38,350 | 38,800 | 38,350 |
| 20250729 | 38,500 | 38,650 | 39,300 | 38,450 |
| 20250728 | 39,550 | 38,700 | 39,900 | 38,500 |
| 20250725 | 39,650 | 39,550 | 40,250 | 39,250 |
| 20250724 | 40,300 | 40,400 | 41,050 | 39,800 |
| 20250723 | 39,050 | 39,450 | 39,650 | 38,900 |
| 20250722 | 39,500 | 39,250 | 40,200 | 38,900 |
| 20250721 | 39,500 | 39,000 | 39,600 | 38,350 |
| 20250718 | 40,350 | 39,500 | 41,100 | 39,400 |
| 20250717 | 37,450 | 40,900 | 41,700 | 37,250 |
| 20250716 | 37,350 | 37,950 | 38,800 | 36,800 |
| 20250715 | 36,600 | 37,050 | 37,550 | 36,600 |
| 20250714 | 36,450 | 36,700 | 36,900 | 36,200 |
| 20250711 | 36,550 | 36,650 | 37,400 | 36,050 |
| 20250710 | 36,900 | 36,650 | 37,750 | 36,650 |
| 20250709 | 36,600 | 37,000 | 37,800 | 36,600 |
| 20250708 | 37,800 | 36,600 | 37,800 | 36,600 |
| 20250707 | 37,900 | 37,450 | 38,200 | 37,400 |
| 20250704 | 38,800 | 38,100 | 38,950 | 38,050 |
| 20250703 | 38,400 | 38,800 | 39,100 | 37,950 |
| 20250702 | 37,900 | 37,800 | 38,450 | 37,250 |
| 20250701 | 38,100 | 37,650 | 38,650 | 37,600 |
| 20250630 | 37,950 | 38,050 | 38,600 | 37,300 |
| 20250627 | 38,050 | 38,150 | 38,800 | 38,000 |
| 20250626 | 39,750 | 38,400 | 39,800 | 37,850 |
| 20250625 | 40,900 | 39,850 | 41,200 | 39,850 |
| 20250624 | 41,150 | 41,000 | 41,900 | 40,750 |
| 20250623 | 41,450 | 40,950 | 41,800 | 40,350 |
| 20250620 | 40,750 | 41,900 | 43,000 | 40,750 |
| 20250619 | 39,850 | 41,100 | 41,150 | 39,300 |
| 20250618 | 39,250 | 39,800 | 41,800 | 39,250 |
| 20250617 | 40,100 | 39,950 | 40,350 | 39,550 |
| 20250616 | 41,000 | 40,600 | 41,050 | 39,800 |
| 20250613 | 41,150 | 40,550 | 41,450 | 39,900 |
| 20250612 | 40,850 | 41,600 | 41,850 | 39,950 |
| 20250611 | 40,850 | 40,200 | 41,500 | 39,850 |
| 20250610 | 40,200 | 41,400 | 43,250 | 40,200 |
| 20250609 | 39,650 | 39,400 | 39,850 | 38,450 |
| 20250605 | 39,750 | 39,650 | 40,750 | 39,650 |
| 20250604 | 39,250 | 39,650 | 41,300 | 38,050 |
| 20250602 | 40,000 | 39,500 | 42,000 | 39,300 |
| 20250530 | 40,250 | 40,100 | 41,550 | 38,750 |
| 20250529 | 37,000 | 36,600 | 37,200 | 36,400 |
| 20250528 | 37,050 | 36,400 | 37,150 | 36,400 |
| 20250527 | 36,950 | 36,450 | 37,150 | 35,500 |
| 20250526 | 38,400 | 37,250 | 38,400 | 37,000 |
| 20250523 | 38,000 | 37,150 | 38,350 | 36,900 |
| 20250522 | 38,200 | 38,050 | 38,400 | 37,750 |
| 20250521 | 38,750 | 38,300 | 39,200 | 38,300 |
| 20250520 | 39,050 | 38,700 | 39,850 | 38,600 |
| 20250519 | 39,850 | 38,500 | 40,250 | 38,250 |
| 20250516 | 42,900 | 39,850 | 43,300 | 39,600 |
| 20250515 | 38,950 | 42,450 | 42,650 | 38,950 |
| 20250514 | 36,850 | 38,550 | 38,550 | 36,650 |
| 20250513 | 36,700 | 37,100 | 38,400 | 36,400 |
| 20250512 | 38,050 | 36,750 | 38,050 | 36,000 |
| 20250509 | 38,100 | 37,950 | 38,200 | 37,500 |
| 20250508 | 38,150 | 38,000 | 38,800 | 37,900 |
| 20250507 | 39,200 | 38,000 | 39,200 | 37,850 |
| 20250502 | 40,050 | 39,150 | 40,650 | 38,900 |
| 20250430 | 40,050 | 40,400 | 42,600 | 39,950 |
| 20250429 | 38,350 | 40,400 | 41,100 | 38,050 |
| 20250428 | 39,200 | 38,350 | 39,250 | 37,900 |
| 20250425 | 38,050 | 38,750 | 39,550 | 38,050 |
| 20250424 | 38,100 | 38,200 | 38,500 | 37,350 |
| 20250423 | 39,400 | 38,350 | 40,000 | 38,200 |
| 20250422 | 37,500 | 39,050 | 39,950 | 37,100 |
| 20250421 | 37,050 | 37,500 | 38,000 | 36,750 |
| 20250418 | 36,400 | 37,050 | 37,650 | 35,550 |
| 20250417 | 33,000 | 37,000 | 37,500 | 32,550 |
| 20250416 | 33,450 | 32,500 | 33,700 | 32,200 |
| 20250415 | 35,200 | 33,750 | 35,200 | 33,550 |
| 20250414 | 35,700 | 35,500 | 35,850 | 34,600 |
| 20250411 | 35,350 | 35,700 | 36,000 | 34,700 |
| 20250410 | 35,750 | 35,450 | 35,950 | 33,950 |
| 20250409 | 36,000 | 34,650 | 36,000 | 33,900 |
| 20250408 | 36,750 | 35,600 | 36,800 | 35,300 |
| 20250407 | 34,850 | 35,600 | 36,600 | 34,450 |
| 20250404 | 35,150 | 35,800 | 35,850 | 34,150 |
| 20250403 | 36,150 | 35,300 | 36,550 | 34,650 |
| 20250402 | 36,500 | 36,700 | 37,600 | 35,700 |
| 20250401 | 33,850 | 35,650 | 38,050 | 33,750 |
| 20250331 | 30,200 | 33,600 | 34,150 | 30,200 |
| 20250328 | 31,900 | 30,650 | 31,900 | 29,000 |
| 20250327 | 32,100 | 31,900 | 32,700 | 31,500 |
| 20250326 | 32,600 | 32,300 | 33,400 | 31,800 |
| 20250325 | 28,750 | 32,450 | 32,700 | 28,750 |
| 20250324 | 29,350 | 29,400 | 30,150 | 28,300 |
| 20250321 | 25,900 | 29,200 | 29,300 | 25,800 |
| 20250320 | 26,450 | 25,900 | 26,450 | 25,450 |
| 20250319 | 26,300 | 25,950 | 26,900 | 25,800 |
| 20250318 | 27,200 | 26,050 | 27,550 | 25,775 |
| 20250317 | 27,700 | 27,150 | 27,900 | 27,000 |
| 20250314 | 27,500 | 27,500 | 28,200 | 27,250 |
| 20250313 | 28,500 | 27,300 | 28,750 | 27,300 |
| 20250312 | 28,400 | 28,400 | 29,000 | 28,350 |
| 20250311 | 28,650 | 28,550 | 28,850 | 28,000 |
| 20250310 | 29,100 | 28,650 | 29,150 | 28,600 |
| 20250307 | 29,700 | 29,100 | 30,100 | 28,900 |
| 20250306 | 29,500 | 30,150 | 30,400 | 28,850 |
| 20250305 | 29,200 | 29,000 | 29,650 | 28,600 |
| 20250304 | 27,850 | 28,800 | 29,050 | 27,625 |
| 20250228 | 28,950 | 28,200 | 28,950 | 28,200 |
| 20250227 | 29,150 | 29,250 | 29,450 | 28,600 |
| 20250226 | 29,550 | 29,150 | 29,950 | 29,150 |
| 20250225 | 28,750 | 29,650 | 30,500 | 28,750 |
| 20250224 | 28,600 | 29,050 | 29,500 | 28,350 |
| 20250221 | 27,800 | 28,600 | 28,850 | 27,650 |
| 20250220 | 27,950 | 27,800 | 28,350 | 27,550 |
| 20250219 | 27,400 | 28,200 | 28,400 | 27,350 |
| 20250218 | 28,150 | 27,400 | 28,150 | 27,200 |
| 20250217 | 28,100 | 28,000 | 28,400 | 27,750 |
| 20250214 | 28,400 | 28,100 | 28,450 | 27,350 |
| 20250213 | 28,800 | 28,250 | 29,150 | 28,250 |
| 20250212 | 28,800 | 28,600 | 28,950 | 28,450 |
| 20250211 | 29,300 | 28,800 | 29,600 | 28,800 |
| 20250210 | 29,100 | 29,200 | 29,350 | 28,850 |
| 20250207 | 29,500 | 29,450 | 30,000 | 29,400 |
| 20250206 | 30,400 | 29,350 | 30,500 | 29,050 |
| 20250205 | 31,000 | 30,300 | 31,550 | 30,300 |
| 20250204 | 31,250 | 30,950 | 31,550 | 30,950 |
| 20250203 | 31,050 | 30,650 | 31,550 | 30,050 |
| 20250131 | 31,950 | 31,600 | 32,000 | 31,300 |
| 20250124 | 31,300 | 31,550 | 32,200 | 31,050 |
| 20250123 | 30,850 | 31,000 | 31,350 | 30,600 |
| 20250122 | 30,850 | 30,950 | 31,200 | 30,750 |
| 20250121 | 30,900 | 30,850 | 31,550 | 30,750 |
| 20250120 | 30,650 | 30,650 | 31,000 | 30,550 |
| 20250117 | 30,300 | 30,550 | 30,950 | 30,300 |
| 20250116 | 30,200 | 30,550 | 30,900 | 30,200 |
| 20250115 | 30,100 | 29,750 | 30,500 | 29,750 |
| 20250114 | 30,000 | 30,150 | 31,000 | 30,000 |
| 20250113 | 30,200 | 30,000 | 30,350 | 29,900 |
| 20250110 | 30,900 | 30,350 | 31,450 | 30,200 |
| 20250109 | 30,050 | 31,000 | 31,600 | 30,050 |
| 20250108 | 30,400 | 30,250 | 30,650 | 29,850 |
| 20250107 | 31,200 | 30,400 | 31,400 | 30,300 |
| 20250106 | 31,100 | 31,350 | 31,700 | 31,050 |
| 20250103 | 30,150 | 31,400 | 31,750 | 30,050 |
| 20250102 | 30,600 | 30,350 | 30,800 | 30,050 |