Stock Ticker
- (199800) 툴젠
- Description: 기업개요
동사는 1999년 유전자교정 플랫폼 사업을 위해 설립되어 2014년 코넥스 상장 후 2021년 코스닥으로 이전상장함.
ZFN, TALEN, CRISPR/Cas9 유전자가위를 모두 개발한 세계 유일 기업이며 CRISPR 원천특허 보유한 아시아 유일 기업으로 397건의 산업재산권 보유함.
유전자교정 플랫폼 기술의 원천특허를 기반으로 특허수익화 사업 및 유전자교정 기술 적용 치료제와 종자 제품을 연구개발하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 29,950 | 28,950 | 30,350 | 28,400 |
| 20261019 | 29,150 | 29,800 | 30,500 | 29,150 |
| 20261016 | 29,900 | 29,850 | 31,450 | 29,050 |
| 20261015 | 29,200 | 29,000 | 29,750 | 28,350 |
| 20261014 | 30,200 | 30,250 | 31,200 | 29,750 |
| 20261013 | 30,500 | 30,200 | 31,750 | 29,750 |
| 20261012 | 33,150 | 31,900 | 33,800 | 31,850 |
| 20261008 | 32,650 | 33,450 | 33,700 |
| 20261007 | 35,450 | 33,200 | 35,550 | 33,200 |
| 20261006 | 34,750 | 35,500 | 35,800 | 34,300 |
| 20261002 | 35,800 | 34,550 | 35,900 | 34,200 |
| 20261001 | 36,500 | 36,300 | 37,700 | 36,100 |
| 20260930 | 33,900 | 36,450 | 38,350 | 33,900 |
| 20260929 | 35,800 | 34,550 | 35,800 | 33,450 |
| 20260928 | 35,400 | 35,900 | 36,650 | 34,500 |
| 20260923 | 34,400 | 33,750 | 34,900 | 33,200 |
| 20260922 | 32,600 | 34,100 | 35,350 | 32,450 |
| 20260921 | 31,750 | 32,600 | 33,550 | 31,250 |
| 20260918 | 32,300 | 31,950 | 32,900 | 31,450 |
| 20260917 | 32,300 | 32,300 | 33,450 | 31,900 |
| 20260916 | 31,100 | 32,700 | 32,700 | 30,150 |
| 20260915 | 30,900 | 31,300 | 32,400 | 30,600 |
| 20260914 | 32,550 | 30,400 | 32,550 | 30,300 |
| 20260911 | 33,200 | 32,500 | 33,750 | 32,350 |
| 20260910 | 34,850 | 33,850 | 34,850 | 33,700 |
| 20260909 | 36,200 | 35,600 | 38,700 | 35,300 |
| 20260908 | 34,750 | 33,800 | 34,800 | 33,750 |
| 20260907 | 35,750 | 34,800 | 35,750 | 33,700 |
| 20260904 | 33,750 | 35,600 | 35,800 | 33,750 |
| 20260903 | 35,150 | 33,400 | 35,150 | 33,050 |
| 20260902 | 33,900 | 34,450 | 35,750 | 32,850 |
| 20260901 | 35,000 | 34,450 | 35,200 | 34,100 |
| 20260831 | 35,350 | 35,200 | 35,350 | 33,700 |
| 20260828 | 36,400 | 35,800 | 36,950 | 35,300 |
| 20260827 | 36,850 | 36,250 | 36,900 | 35,700 |
| 20260826 | 36,950 | 36,000 | 37,200 | 35,600 |
| 20260825 | 36,950 | 36,400 | 36,950 | 35,050 |
| 20260824 | 37,000 | 36,500 | 37,900 | 36,400 |
| 20260821 | 37,250 | 37,000 | 37,250 | 36,050 |
| 20260820 | 37,900 | 37,750 | 39,500 | 37,200 |
| 20260819 | 37,250 | 36,500 | 37,600 | 36,400 |
| 20260818 | 39,450 | 37,500 | 39,450 | 37,250 |
| 20260814 | 39,750 | 38,750 | 39,900 | 38,150 |
| 20260813 | 39,300 | 39,300 | 39,700 | 38,850 |
| 20260812 | 41,100 | 38,650 | 41,400 | 38,550 |
| 20260811 | 39,900 | 41,950 | 43,200 | 39,150 |
| 20260810 | 38,150 | 39,900 | 40,550 | 37,750 |
| 20260807 | 38,400 | 37,700 | 38,400 | 35,850 |
| 20260806 | 43,150 | 39,000 | 43,700 | 39,000 |
| 20260805 | 43,900 | 43,250 | 44,250 | 42,900 |
| 20260804 | 41,300 | 43,400 | 43,550 | 41,200 |
| 20260803 | 39,100 | 40,050 | 42,200 | 38,650 |
| 20260731 | 38,500 | 39,300 | 39,650 | 37,100 |
| 20260730 | 34,200 | 37,150 | 38,250 | 34,200 |
| 20260729 | 38,150 | 35,900 | 39,250 | 33,750 |
| 20260728 | 41,250 | 38,800 | 41,250 | 38,150 |
| 20260727 | 43,900 | 42,400 | 44,250 | 40,000 |
| 20260724 | 40,250 | 41,400 | 43,000 | 40,250 |
| 20260723 | 38,000 | 41,500 | 42,350 | 37,900 |
| 20260722 | 36,200 | 37,300 | 38,200 | 36,200 |
| 20260721 | 39,900 | 36,150 | 39,900 | 35,400 |
| 20260720 | 42,000 | 39,900 | 42,450 | 38,350 |
| 20260716 | 46,000 | 43,550 | 46,000 | 42,300 |
| 20260715 | 44,850 | 43,950 | 46,100 | 43,800 |
| 20260714 | 43,750 | 41,150 | 44,450 | 40,000 |
| 20260713 | 46,400 | 42,250 | 48,000 | 42,250 |
| 20260710 | 36,250 | 43,350 | 43,900 | 35,700 |
| 20260709 | 34,650 | 34,650 | 35,400 | 33,200 |
| 20260708 | 34,050 | 34,300 | 34,650 | 32,950 |
| 20260707 | 34,650 | 34,300 | 35,850 | 33,400 |
| 20260706 | 35,600 | 35,300 | 36,200 | 34,500 |
| 20260703 | 37,050 | 36,150 | 37,050 | 34,000 |
| 20260702 | 39,350 | 36,600 | 39,350 | 36,600 |
| 20260701 | 37,250 | 39,300 | 39,450 | 35,800 |
| 20260630 | 39,500 | 37,250 | 39,500 | 36,900 |
| 20260629 | 41,750 | 39,200 | 43,800 | 37,300 |
| 20260626 | 43,700 | 41,600 | 43,700 | 40,450 |
| 20260625 | 47,750 | 43,850 | 48,400 | 43,700 |
| 20260624 | 46,450 | 48,100 | 49,050 | 44,550 |
| 20260623 | 44,750 | 44,950 | 49,200 | 44,300 |
| 20260622 | 47,500 | 45,450 | 48,000 | 44,800 |
| 20260619 | 46,400 | 45,300 | 46,500 | 43,350 |
| 20260618 | 48,100 | 45,950 | 48,450 | 44,300 |
| 20260617 | 49,750 | 49,750 | 52,600 | 44,500 |
| 20260616 | 43,000 | 42,900 | 43,800 | 42,350 |
| 20260615 | 45,200 | 43,000 | 46,450 | 41,350 |
| 20260612 | 45,100 | 44,750 | 46,900 | 44,200 |
| 20260611 | 43,950 | 44,200 | 44,600 | 41,900 |
| 20260610 | 43,550 | 44,050 | 45,050 | 42,850 |
| 20260609 | 44,050 | 44,400 | 45,850 | 44,000 |
| 20260608 | 46,150 | 43,050 | 46,150 | 42,350 |
| 20260605 | 49,050 | 48,800 | 50,000 | 46,250 |
| 20260604 | 51,100 | 50,000 | 52,900 | 49,650 |
| 20260602 | 48,400 | 53,200 | 55,600 | 47,600 |
| 20260601 | 47,200 | 50,900 | 53,900 | 45,250 |
| 20260529 | 49,800 | 48,100 | 52,400 | 47,300 |
| 20260528 | 65,300 | 61,100 | 66,000 | 59,800 |
| 20260527 | 70,300 | 66,200 | 70,400 | 66,200 |
| 20260526 | 69,600 | 71,100 | 72,300 | 66,100 |
| 20260522 | 66,000 | 64,700 | 68,800 | 63,000 |
| 20260521 | 73,900 | 69,700 | 73,900 | 68,500 |
| 20260520 | 73,600 | 70,500 | 74,100 | 69,400 |
| 20260519 | 79,300 | 74,200 | 79,300 | 68,800 |
| 20260518 | 79,300 | 80,000 | 84,500 | 77,700 |
| 20260515 | 111,000 | 96,600 | 111,700 | 91,200 |
| 20260514 | 128,000 | 125,400 | 132,300 | 121,300 |
| 20260513 | 134,100 | 130,700 | 137,700 | 122,000 |
| 20260512 | 141,700 | 138,200 | 142,000 | 128,000 |
| 20260511 | 131,400 | 137,000 | 139,500 | 127,500 |
| 20260508 | 125,000 | 122,800 | 129,800 | 120,800 |
| 20260507 | 104,200 | 118,500 | 118,900 | 100,800 |
| 20260506 | 92,500 | 101,200 | 108,900 | 90,800 |
| 20260504 | 93,100 | 92,500 | 95,700 | 90,300 |
| 20260430 | 87,800 | 83,500 | 87,800 | 82,800 |
| 20260429 | 92,500 | 89,100 | 93,200 | 87,600 |
| 20260428 | 90,000 | 94,700 | 96,500 | 89,100 |
| 20260427 | 95,800 | 90,800 | 95,800 | 88,100 |
| 20260424 | 99,500 | 96,200 | 99,500 | 93,800 |
| 20260423 | 92,500 | 90,200 | 92,500 | 87,000 |
| 20260422 | 99,000 | 93,600 | 101,200 | 86,800 |
| 20260421 | 99,300 | 99,900 | 101,800 | 97,700 |
| 20260420 | 97,000 | 97,400 | 98,400 | 91,000 |
| 20260417 | 90,800 | 93,600 | 94,500 | 88,000 |
| 20260416 | 83,500 | 92,500 | 93,100 | 80,100 |
| 20260415 | 73,800 | 81,500 | 83,900 | 72,300 |
| 20260414 | 71,500 | 71,600 | 74,900 | 70,500 |
| 20260413 | 64,900 | 68,200 | 69,900 | 63,800 |
| 20260410 | 60,900 | 62,600 | 63,000 | 59,200 |
| 20260409 | 56,300 | 61,300 | 63,200 | 56,000 |
| 20260408 | 57,900 | 55,500 | 57,900 | 55,100 |
| 20260407 | 55,600 | 56,500 | 57,800 | 55,000 |
| 20260406 | 57,000 | 55,300 | 57,300 | 55,100 |
| 20260403 | 58,800 | 57,200 | 58,900 | 56,750 |
| 20260402 | 60,700 | 58,000 | 61,100 | 56,200 |
| 20260401 | 60,300 | 59,600 | 62,300 | 58,100 |
| 20260331 | 59,900 | 53,800 | 60,000 | 53,700 |
| 20260330 | 67,300 | 63,500 | 67,500 | 59,900 |
| 20260327 | 58,000 | 56,100 | 60,400 | 53,500 |
| 20260326 | 49,500 | 46,700 | 50,500 | 46,450 |
| 20260325 | 48,400 | 48,800 | 49,600 | 48,200 |
| 20260324 | 48,700 | 48,400 | 49,100 | 47,400 |
| 20260323 | 48,150 | 46,250 | 48,150 | 45,750 |
| 20260320 | 47,600 | 48,250 | 48,700 | 47,450 |
| 20260319 | 48,000 | 47,600 | 48,100 | 47,050 |
| 20260318 | 49,200 | 49,000 | 49,600 | 48,600 |
| 20260317 | 49,000 | 48,600 | 49,850 | 48,275 |
| 20260316 | 48,950 | 48,600 | 49,650 | 48,150 |
| 20260313 | 47,900 | 48,350 | 48,600 | 46,000 |
| 20260312 | 48,950 | 48,300 | 49,700 | 48,000 |
| 20260311 | 48,500 | 49,550 | 50,100 | 48,500 |
| 20260310 | 48,050 | 48,400 | 49,200 | 47,050 |
| 20260309 | 46,000 | 45,550 | 46,950 | 44,000 |
| 20260306 | 45,650 | 48,650 | 48,700 | 45,450 |
| 20260305 | 44,050 | 46,750 | 47,200 | 43,850 |
| 20260304 | 46,000 | 42,200 | 46,000 | 41,200 |
| 20260303 | 47,700 | 47,050 | 49,800 | 47,050 |
| 20260227 | 48,700 | 49,200 | 50,200 | 48,350 |
| 20260226 | 49,700 | 48,700 | 50,000 | 47,700 |
| 20260225 | 49,950 | 49,700 | 50,800 | 49,150 |
| 20260224 | 51,600 | 50,100 | 51,700 | 49,800 |
| 20260223 | 53,200 | 51,700 | 53,200 | 50,500 |
| 20260220 | 54,700 | 53,100 | 54,700 | 52,500 |
| 20260219 | 52,500 | 54,500 | 55,100 | 52,400 |
| 20260213 | 53,400 | 51,900 | 53,400 | 51,500 |
| 20260212 | 54,700 | 53,600 | 54,700 | 53,500 |
| 20260211 | 56,000 | 54,800 | 56,300 | 54,700 |
| 20260210 | 54,900 | 55,300 | 55,900 | 54,800 |
| 20260209 | 55,500 | 55,300 | 56,700 | 54,400 |
| 20260206 | 55,200 | 54,400 | 55,800 | 53,300 |
| 20260205 | 57,700 | 56,700 | 58,300 | 55,700 |
| 20260204 | 58,200 | 58,100 | 59,400 | 57,500 |
| 20260203 | 60,000 | 58,700 | 60,700 | 58,000 |
| 20260202 | 59,500 | 59,500 | 63,800 | 58,600 |
| 20260130 | 59,400 | 60,700 | 62,900 | 56,500 |
| 20260129 | 57,900 | 57,800 | 59,000 | 56,200 |
| 20260128 | 59,400 | 58,600 | 59,600 | 57,900 |
| 20260127 | 58,000 | 59,200 | 59,800 | 57,900 |
| 20260126 | 58,900 | 59,400 | 59,500 | 57,000 |
| 20260123 | 57,400 | 57,300 | 59,400 | 56,600 |
| 20260122 | 57,000 | 55,300 | 57,000 | 55,000 |
| 20260121 | 56,700 | 56,400 | 58,400 | 53,800 |
| 20260120 | 59,500 | 58,800 | 59,800 | 58,000 |
| 20260119 | 59,500 | 59,300 | 60,700 | 58,300 |
| 20260116 | 59,500 | 59,000 | 60,200 | 58,500 |
| 20260115 | 59,500 | 59,500 | 60,200 | 58,400 |
| 20260114 | 60,400 | 59,900 | 61,200 | 59,500 |
| 20260113 | 60,300 | 60,300 | 61,500 | 59,500 |
| 20260112 | 60,100 | 60,300 | 61,600 | 58,600 |
| 20260109 | 58,600 | 59,300 | 61,000 | 58,600 |
| 20260108 | 59,600 | 59,300 | 60,500 | 58,800 |
| 20260107 | 58,500 | 60,900 | 61,200 | 56,600 |
| 20260106 | 67,200 | 60,100 | 67,200 | 59,700 |
| 20260105 | 63,400 | 68,000 | 68,900 | 60,800 |
| 20260102 | 59,400 | 62,400 | 63,200 | 59,400 |
| 20251230 | 61,300 | 58,600 | 61,500 | 57,000 |
| 20251229 | 58,000 | 60,000 | 62,000 | 57,300 |
| 20251226 | 55,200 | 54,300 | 63,000 | 54,000 |
| 20251224 | 51,700 | 52,000 | 52,000 | 50,500 |
| 20251223 | 52,400 | 50,900 | 53,400 | 50,200 |
| 20251222 | 51,800 | 51,400 | 53,300 | 50,500 |
| 20251219 | 48,100 | 50,100 | 50,900 | 47,950 |
| 20251218 | 46,900 | 48,100 | 48,225 | 46,250 |
| 20251217 | 48,000 | 47,500 | 48,350 | 47,150 |
| 20251216 | 48,900 | 47,650 | 49,600 | 47,300 |
| 20251215 | 48,900 | 47,850 | 50,200 | 47,500 |
| 20251212 | 50,000 | 49,650 | 50,400 | 48,450 |
| 20251211 | 52,900 | 50,000 | 53,300 | 49,750 |
| 20251210 | 51,500 | 52,000 | 53,800 | 50,000 |
| 20251209 | 54,000 | 51,600 | 54,000 | 50,500 |
| 20251208 | 56,100 | 53,100 | 56,800 | 51,900 |
| 20251205 | 58,700 | 55,800 | 58,700 | 55,500 |
| 20251204 | 58,700 | 58,500 | 59,700 | 57,400 |
| 20251203 | 58,000 | 58,500 | 63,000 | 57,100 |
| 20251202 | 55,700 | 56,700 | 56,700 | 54,700 |
| 20251201 | 58,400 | 55,600 | 58,400 | 54,200 |
| 20251128 | 56,700 | 57,000 | 58,000 | 56,100 |
| 20251127 | 57,500 | 57,000 | 58,500 | 56,700 |
| 20251126 | 55,600 | 57,500 | 59,200 | 54,400 |
| 20251125 | 61,500 | 56,900 | 63,500 | 56,400 |
| 20251124 | 66,800 | 61,000 | 66,800 | 60,700 |
| 20251121 | 67,000 | 67,900 | 71,200 | 67,000 |
| 20251120 | 62,000 | 71,400 | 71,800 | 59,500 |
| 20251119 | 68,900 | 64,300 | 69,400 | 63,000 |
| 20251118 | 68,900 | 71,600 | 77,800 | 68,400 |
| 20251117 | 67,000 | 68,300 | 69,600 | 66,200 |
| 20251114 | 67,300 | 65,900 | 67,500 | 65,100 |
| 20251113 | 69,500 | 68,900 | 70,200 | 68,100 |
| 20251112 | 66,400 | 70,200 | 71,000 | 65,500 |
| 20251111 | 66,200 | 65,500 | 67,500 | 64,400 |
| 20251110 | 69,500 | 67,100 | 71,000 | 64,700 |
| 20251107 | 70,900 | 66,600 | 71,500 | 66,400 |
| 20251106 | 74,200 | 76,200 | 82,900 | 67,200 |
| 20251105 | 68,100 | 64,600 | 69,300 | 62,800 |
| 20251104 | 56,600 | 56,400 | 57,800 | 55,700 |
| 20251103 | 57,600 | 55,800 | 58,300 | 55,500 |
| 20251031 | 56,500 | 58,000 | 58,800 | 55,900 |
| 20251030 | 56,100 | 57,300 | 57,600 | 55,200 |
| 20251029 | 57,500 | 57,500 | 58,000 | 56,400 |
| 20251028 | 57,100 | 59,500 | 60,100 | 55,800 |
| 20251027 | 56,100 | 57,700 | 59,100 | 56,100 |
| 20251024 | 54,600 | 56,000 | 57,200 | 54,400 |
| 20251023 | 60,900 | 55,700 | 62,200 | 55,700 |
| 20251022 | 53,700 | 53,700 | 54,800 | 50,400 |
| 20251021 | 55,300 | 56,000 | 58,500 | 54,600 |
| 20251020 | 55,200 | 54,500 | 55,500 | 53,100 |
| 20251017 | 59,000 | 56,100 | 59,000 | 55,700 |
| 20251016 | 64,200 | 59,800 | 64,700 | 58,900 |
| 20251015 | 64,500 | 63,900 | 65,500 | 63,000 |
| 20251014 | 70,000 | 66,500 | 70,500 | 65,200 |
| 20251013 | 65,400 | 68,600 | 70,900 | 64,500 |
| 20251010 | 70,100 | 68,700 | 72,000 | 65,200 |
| 20251002 | 49,750 | 60,700 | 64,000 | 49,500 |
| 20251001 | 53,100 | 50,700 | 53,300 | 50,100 |
| 20250930 | 52,500 | 53,100 | 56,000 | 48,550 |
| 20250929 | 46,200 | 48,550 | 48,550 | 41,700 |
| 20250926 | 37,950 | 37,350 | 38,350 | 37,100 |
| 20250925 | 39,100 | 38,150 | 39,100 | 37,400 |
| 20250924 | 39,250 | 39,350 | 40,250 | 38,400 |
| 20250923 | 39,500 | 39,150 | 39,500 | 38,050 |
| 20250922 | 37,400 | 39,800 | 39,850 | 36,300 |
| 20250919 | 38,200 | 37,400 | 38,950 | 36,100 |
| 20250918 | 39,050 | 38,150 | 39,650 | 37,750 |
| 20250917 | 39,550 | 38,900 | 41,000 | 37,600 |
| 20250916 | 41,450 | 40,000 | 41,600 | 39,100 |
| 20250915 | 42,300 | 40,450 | 42,500 | 40,200 |
| 20250912 | 40,450 | 41,600 | 42,400 | 39,900 |
| 20250911 | 39,500 | 39,550 | 40,100 | 37,800 |
| 20250910 | 33,050 | 40,150 | 42,750 | 32,500 |
| 20250909 | 33,500 | 33,150 | 33,900 | 32,800 |
| 20250908 | 34,450 | 33,650 | 35,600 | 33,550 |
| 20250905 | 35,000 | 34,300 | 35,000 | 33,250 |
| 20250904 | 35,950 | 34,250 | 36,500 | 34,250 |
| 20250903 | 33,200 | 34,600 | 34,700 | 32,900 |
| 20250902 | 32,450 | 32,700 | 33,500 | 32,450 |
| 20250901 | 32,650 | 32,600 | 33,500 | 32,500 |
| 20250829 | 31,000 | 33,000 | 33,850 | 30,800 |
| 20250828 | 31,100 | 31,050 | 32,050 | 30,700 |
| 20250827 | 30,450 | 30,300 | 30,450 | 29,650 |
| 20250826 | 29,600 | 30,100 | 30,500 | 29,250 |
| 20250825 | 29,600 | 29,600 | 30,000 | 29,400 |
| 20250822 | 29,150 | 29,600 | 29,750 | 29,050 |
| 20250821 | 28,600 | 29,150 | 29,400 | 28,600 |
| 20250820 | 29,150 | 28,850 | 29,150 | 27,750 |
| 20250819 | 30,100 | 29,400 | 30,100 | 29,250 |
| 20250818 | 31,750 | 30,250 | 31,750 | 30,100 |
| 20250814 | 29,950 | 31,100 | 32,200 | 29,950 |
| 20250813 | 29,350 | 29,800 | 29,950 | 28,750 |
| 20250812 | 29,250 | 29,300 | 29,600 | 28,900 |
| 20250811 | 29,000 | 29,250 | 29,350 | 28,700 |
| 20250808 | 28,200 | 29,000 | 29,100 | 27,900 |
| 20250807 | 27,450 | 28,200 | 28,200 | 27,000 |
| 20250806 | 27,750 | 27,550 | 27,950 | 27,050 |
| 20250805 | 27,350 | 27,350 | 27,650 | 26,950 |
| 20250804 | 26,700 | 27,400 | 27,900 | 26,650 |
| 20250801 | 28,100 | 27,000 | 28,100 | 26,900 |
| 20250731 | 28,600 | 28,150 | 28,900 | 27,900 |
| 20250730 | 28,400 | 28,600 | 28,700 | 28,000 |
| 20250729 | 28,600 | 28,400 | 28,850 | 28,200 |
| 20250728 | 29,150 | 28,850 | 29,950 | 28,650 |
| 20250725 | 29,100 | 29,300 | 29,600 | 28,850 |
| 20250724 | 29,650 | 29,350 | 30,500 | 29,350 |
| 20250723 | 30,000 | 29,650 | 30,000 | 29,200 |
| 20250722 | 30,100 | 30,150 | 30,700 | 29,700 |
| 20250721 | 29,400 | 29,900 | 30,350 | 29,400 |
| 20250718 | 30,000 | 29,650 | 30,300 | 29,350 |
| 20250717 | 29,400 | 30,000 | 30,500 | 28,600 |
| 20250716 | 28,950 | 28,800 | 29,150 | 28,750 |
| 20250715 | 29,000 | 28,950 | 29,250 | 28,800 |
| 20250714 | 29,350 | 29,300 | 29,550 | 28,950 |
| 20250711 | 29,800 | 29,350 | 30,000 | 29,200 |
| 20250710 | 29,400 | 29,600 | 30,500 | 29,200 |
| 20250709 | 29,000 | 29,150 | 29,150 | 28,700 |
| 20250708 | 29,050 | 29,000 | 29,150 | 28,300 |
| 20250707 | 28,950 | 29,200 | 29,350 | 28,400 |
| 20250704 | 29,550 | 29,150 | 29,650 | 29,000 |
| 20250703 | 29,200 | 29,550 | 29,850 | 29,000 |
| 20250702 | 29,050 | 29,000 | 29,250 | 28,500 |
| 20250701 | 29,300 | 29,000 | 29,650 | 28,950 |
| 20250630 | 29,500 | 29,250 | 29,950 | 28,950 |
| 20250627 | 30,750 | 29,700 | 30,950 | 29,500 |
| 20250626 | 30,450 | 30,900 | 32,350 | 29,700 |
| 20250625 | 30,150 | 29,900 | 30,150 | 29,100 |
| 20250624 | 29,250 | 29,300 | 29,900 | 28,800 |
| 20250623 | 28,900 | 28,650 | 29,100 | 28,450 |
| 20250620 | 29,500 | 29,550 | 29,800 | 29,150 |
| 20250619 | 29,700 | 29,700 | 30,000 | 29,450 |
| 20250618 | 29,650 | 29,750 | 29,850 | 29,050 |
| 20250617 | 28,550 | 28,900 | 29,750 | 28,300 |
| 20250616 | 29,450 | 28,350 | 29,550 | 28,200 |
| 20250613 | 30,000 | 29,500 | 30,750 | 29,300 |
| 20250612 | 31,250 | 30,650 | 31,400 | 30,650 |
| 20250611 | 31,700 | 31,000 | 31,700 | 31,000 |
| 20250610 | 31,300 | 31,000 | 32,700 | 30,700 |
| 20250609 | 31,200 | 31,200 | 31,400 | 30,400 |
| 20250605 | 30,750 | 31,250 | 31,400 | 30,500 |
| 20250604 | 31,050 | 31,050 | 31,500 | 30,300 |
| 20250602 | 31,250 | 31,000 | 31,250 | 29,750 |
| 20250530 | 30,950 | 31,250 | 31,750 | 30,350 |
| 20250529 | 30,450 | 30,550 | 31,200 | 30,250 |
| 20250528 | 30,200 | 30,050 | 30,500 | 29,950 |
| 20250527 | 30,700 | 30,450 | 30,700 | 29,700 |
| 20250526 | 30,000 | 30,200 | 30,800 | 30,000 |
| 20250523 | 30,550 | 30,200 | 30,750 | 29,750 |
| 20250522 | 30,700 | 30,350 | 31,400 | 29,800 |
| 20250521 | 30,600 | 30,700 | 32,250 | 30,600 |
| 20250520 | 31,050 | 30,500 | 32,050 | 30,500 |
| 20250519 | 31,700 | 31,100 | 32,450 | 30,750 |
| 20250516 | 32,450 | 31,700 | 32,450 | 31,300 |
| 20250515 | 32,000 | 32,000 | 32,750 | 31,400 |
| 20250514 | 32,050 | 32,250 | 32,700 | 31,350 |
| 20250513 | 34,450 | 31,950 | 34,500 | 31,300 |
| 20250512 | 37,000 | 36,800 | 37,000 | 36,150 |
| 20250509 | 36,900 | 37,000 | 37,000 | 35,900 |
| 20250508 | 35,050 | 36,400 | 37,050 | 35,050 |
| 20250507 | 36,500 | 35,750 | 36,550 | 33,250 |
| 20250502 | 36,850 | 36,800 | 37,550 | 36,500 |
| 20250430 | 37,500 | 36,850 | 37,850 | 36,300 |
| 20250429 | 37,100 | 37,500 | 37,800 | 36,800 |
| 20250428 | 39,050 | 36,950 | 39,100 | 36,750 |
| 20250425 | 39,850 | 39,050 | 40,300 | 38,900 |
| 20250424 | 40,700 | 38,850 | 40,800 | 38,850 |
| 20250423 | 38,150 | 39,800 | 40,550 | 36,800 |
| 20250422 | 38,000 | 37,500 | 38,750 | 37,000 |
| 20250421 | 36,550 | 36,700 | 37,400 | 36,000 |
| 20250418 | 36,000 | 35,550 | 37,500 | 35,300 |
| 20250417 | 31,800 | 36,000 | 38,000 | 31,800 |
| 20250416 | 33,000 | 31,800 | 33,000 | 31,800 |
| 20250415 | 32,600 | 32,550 | 33,500 | 32,100 |
| 20250414 | 32,150 | 32,550 | 33,400 | 31,750 |
| 20250411 | 29,200 | 31,900 | 32,300 | 29,200 |
| 20250410 | 31,000 | 30,400 | 31,000 | 30,000 |
| 20250409 | 29,500 | 28,950 | 29,500 | 28,500 |
| 20250408 | 29,050 | 29,500 | 30,400 | 29,050 |
| 20250407 | 30,550 | 29,000 | 30,550 | 28,600 |
| 20250404 | 30,250 | 30,550 | 31,000 | 29,800 |
| 20250403 | 30,100 | 30,300 | 31,400 | 30,000 |
| 20250402 | 31,100 | 30,650 | 31,200 | 30,450 |
| 20250401 | 31,050 | 31,050 | 32,000 | 31,000 |
| 20250331 | 31,700 | 31,500 | 32,250 | 30,850 |
| 20250328 | 32,950 | 32,300 | 32,950 | 31,700 |
| 20250327 | 33,800 | 33,000 | 33,800 | 32,800 |
| 20250326 | 33,300 | 33,150 | 33,700 | 32,600 |
| 20250325 | 33,100 | 33,300 | 33,600 | 32,900 |
| 20250324 | 33,950 | 33,000 | 34,500 | 33,000 |
| 20250321 | 34,950 | 33,950 | 34,950 | 33,050 |
| 20250320 | 35,550 | 34,300 | 36,950 | 33,750 |
| 20250319 | 36,350 | 35,000 | 36,600 | 35,000 |
| 20250318 | 33,500 | 36,700 | 38,400 | 32,400 |
| 20250317 | 32,100 | 33,500 | 33,950 | 30,050 |
| 20250314 | 36,750 | 32,000 | 36,750 | 31,550 |
| 20250313 | 36,550 | 36,550 | 37,100 | 36,000 |
| 20250312 | 37,400 | 36,500 | 38,000 | 36,400 |
| 20250311 | 37,000 | 37,050 | 37,400 | 36,250 |
| 20250310 | 38,750 | 37,650 | 38,750 | 37,500 |
| 20250307 | 39,000 | 38,600 | 39,050 | 38,400 |
| 20250306 | 40,000 | 39,350 | 40,000 | 39,050 |
| 20250305 | 38,400 | 39,350 | 39,650 | 38,400 |
| 20250304 | 39,300 | 38,350 | 39,300 | 38,100 |
| 20250228 | 38,850 | 39,300 | 40,100 | 38,600 |
| 20250227 | 40,100 | 39,700 | 40,350 | 38,400 |
| 20250226 | 40,100 | 40,100 | 41,000 | 40,000 |
| 20250225 | 40,350 | 40,100 | 40,900 | 39,700 |
| 20250224 | 41,000 | 40,600 | 42,050 | 40,500 |
| 20250221 | 41,700 | 41,600 | 43,150 | 41,600 |
| 20250220 | 43,350 | 42,500 | 43,900 | 42,400 |
| 20250219 | 41,700 | 43,300 | 44,100 | 40,500 |
| 20250218 | 39,350 | 40,900 | 41,150 | 38,800 |
| 20250217 | 39,450 | 39,300 | 40,900 | 38,950 |
| 20250214 | 38,000 | 38,750 | 40,250 | 37,650 |
| 20250213 | 38,750 | 38,100 | 38,800 | 37,850 |
| 20250212 | 38,050 | 38,450 | 38,500 | 37,650 |
| 20250211 | 38,800 | 38,000 | 38,800 | 37,250 |
| 20250210 | 38,150 | 38,300 | 38,550 | 37,200 |
| 20250207 | 38,900 | 38,150 | 38,950 | 37,900 |
| 20250206 | 38,800 | 39,150 | 39,700 | 38,700 |
| 20250205 | 38,200 | 38,800 | 39,250 | 38,050 |
| 20250204 | 37,550 | 38,400 | 39,000 | 36,900 |
| 20250203 | 38,850 | 36,700 | 38,850 | 36,400 |
| 20250131 | 39,200 | 39,050 | 39,850 | 38,800 |
| 20250124 | 38,900 | 39,500 | 39,600 | 38,500 |
| 20250123 | 39,300 | 38,500 | 39,300 | 38,400 |
| 20250122 | 39,750 | 39,050 | 39,800 | 39,000 |
| 20250121 | 39,350 | 39,300 | 40,000 | 39,100 |
| 20250120 | 40,150 | 39,350 | 40,150 | 39,150 |
| 20250117 | 40,650 | 40,100 | 40,650 | 39,550 |
| 20250116 | 40,750 | 40,500 | 41,350 | 40,250 |
| 20250115 | 40,800 | 40,750 | 41,650 | 40,400 |
| 20250114 | 40,950 | 40,450 | 41,850 | 40,200 |
| 20250113 | 42,000 | 40,950 | 43,450 | 40,500 |
| 20250110 | 44,800 | 42,600 | 44,800 | 42,200 |
| 20250109 | 39,100 | 44,900 | 45,500 | 39,100 |
| 20250108 | 39,150 | 38,850 | 39,600 | 38,750 |
| 20250107 | 39,100 | 39,100 | 39,750 | 38,550 |
| 20250106 | 38,100 | 39,100 | 39,150 | 38,000 |
| 20250103 | 36,900 | 37,950 | 38,150 | 36,500 |
| 20250102 | 38,250 | 36,950 | 38,450 | 36,750 |