Stock Ticker
- (236810) 엔비티
- Description: 기업개요
동사는 2012년 모바일 포인트 플랫폼 사업을 영위하기 위해 설립되었으며, 2021년 코스닥 시장에 기술성장기업으로 상장함.
광고주와 플랫폼, 이용자 모두에게 혜택을 제공하는 모바일 포인트 플랫폼을 운영하며, B2B 사업인 '애디슨 오퍼월'과 B2C 사업인 캐시슬라이드, 캐시피드, 칩스를 주력 서비스로 제공함.
국내 모바일 포인트 플랫폼 선두 업체 지위를 공고히 하면서 해외 시장 진출을 통해 미래 성장 기반을 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,510 | 1,494 | 1,599 | 1,449 |
| 20261019 | 1,394 | 1,542 | 1,599 | 1,394 |
| 20261016 | 1,401 | 1,527 | 1,555 | 1,399 |
| 20261015 | 1,508 | 1,443 | 1,555 | 1,421 |
| 20261014 | 1,519 | 1,534 | 1,621 | 1,495 |
| 20261013 | 1,418 | 1,545 | 1,546 | 1,418 |
| 20261012 | 1,532 | 1,546 | 1,595 | 1,479 |
| 20261008 | 1,595 | 1,590 | 1,644 |
| 20261007 | 1,642 | 1,595 | 1,642 | 1,561 |
| 20261006 | 1,527 | 1,588 | 1,661 | 1,527 |
| 20261002 | 1,678 | 1,583 | 1,678 | 1,523 |
| 20261001 | 1,681 | 1,623 | 1,681 | 1,601 |
| 20260930 | 1,677 | 1,680 | 1,699 | 1,639 |
| 20260929 | 1,685 | 1,691 | 1,709 | 1,661 |
| 20260928 | 1,633 | 1,713 | 1,716 | 1,633 |
| 20260923 | 1,682 | 1,700 | 1,716 | 1,636 |
| 20260922 | 1,677 | 1,702 | 1,720 | 1,653 |
| 20260921 | 1,688 | 1,720 | 1,749 | 1,621 |
| 20260918 | 1,718 | 1,693 | 1,725 | 1,648 |
| 20260917 | 1,701 | 1,732 | 1,770 | 1,674 |
| 20260916 | 1,692 | 1,681 | 1,696 | 1,648 |
| 20260915 | 1,712 | 1,683 | 1,718 | 1,641 |
| 20260914 | 1,757 | 1,736 | 1,757 | 1,650 |
| 20260911 | 1,682 | 1,758 | 1,768 | 1,682 |
| 20260910 | 1,770 | 1,768 | 1,770 | 1,682 |
| 20260909 | 1,758 | 1,770 | 1,819 | 1,742 |
| 20260908 | 1,805 | 1,758 | 1,805 | 1,758 |
| 20260907 | 1,724 | 1,805 | 1,808 | 1,724 |
| 20260904 | 1,648 | 1,750 | 1,763 | 1,606 |
| 20260903 | 1,618 | 1,648 | 1,697 | 1,588 |
| 20260902 | 1,635 | 1,634 | 1,669 | 1,618 |
| 20260901 | 1,650 | 1,635 | 1,650 | 1,570 |
| 20260831 | 1,698 | 1,639 | 1,698 | 1,555 |
| 20260828 | 1,606 | 1,604 | 1,626 | 1,589 |
| 20260827 | 1,595 | 1,606 | 1,689 | 1,571 |
| 20260826 | 1,594 | 1,595 | 1,597 | 1,489 |
| 20260825 | 1,510 | 1,547 | 1,555 | 1,454 |
| 20260824 | 1,472 | 1,507 | 1,555 | 1,448 |
| 20260821 | 1,472 | 1,472 | 1,586 | 1,420 |
| 20260820 | 1,537 | 1,472 | 1,590 | 1,465 |
| 20260819 | 1,520 | 1,537 | 1,579 | 1,476 |
| 20260818 | 1,462 | 1,579 | 1,589 | 1,434 |
| 20260814 | 1,400 | 1,462 | 1,465 | 1,376 |
| 20260813 | 1,449 | 1,400 | 1,450 | 1,391 |
| 20260812 | 1,425 | 1,449 | 1,453 | 1,380 |
| 20260811 | 1,494 | 1,425 | 1,494 | 1,387 |
| 20260810 | 1,401 | 1,429 | 1,449 | 1,317 |
| 20260807 | 1,435 | 1,423 | 1,435 | 1,369 |
| 20260806 | 1,441 | 1,435 | 1,441 | 1,381 |
| 20260805 | 1,430 | 1,443 | 1,449 | 1,300 |
| 20260804 | 1,392 | 1,419 | 1,450 | 1,363 |
| 20260803 | 1,227 | 1,381 | 1,450 | 1,227 |
| 20260731 | 1,223 | 1,227 | 1,259 | 1,100 |
| 20260730 | 1,125 | 1,223 | 1,293 | 1,003 |
| 20260728 | 1,149 | 1,139 | 1,149 | 1,035 |
| 20260727 | 1,062 | 1,149 | 1,177 | 1,062 |
| 20260724 | 1,099 | 1,071 | 1,112 | 1,025 |
| 20260723 | 1,021 | 1,112 | 1,112 | 1,017 |
| 20260722 | 1,015 | 1,030 | 1,040 | 988 |
| 20260720 | 1,009 | 1,004 | 1,168 | 980 |
| 20260716 | 1,020 | 1,020 | 1,033 | 966 |
| 20260715 | 1,024 | 1,020 | 1,066 | 1,007 |
| 20260714 | 1,024 | 1,024 | 1,042 | 972 |
| 20260713 | 1,038 | 1,027 | 1,047 | 990 |
| 20260706 | 1,016 | 1,023 | 1,042 | 990 |
| 20260703 | 1,014 | 1,089 | 1,089 | 955 |
| 20260702 | 1,098 | 1,014 | 1,098 | 1,000 |
| 20260701 | 1,197 | 1,098 | 1,197 | 1,078 |
| 20260630 | 1,038 | 1,197 | 1,197 | 970 |
| 20260624 | 1,040 | 1,003 | 1,068 | 995 |
| 20260623 | 1,160 | 1,040 | 1,160 | 1,010 |
| 20260622 | 1,234 | 1,160 | 1,260 | 1,160 |
| 20260619 | 1,314 | 1,234 | 1,314 | 1,206 |
| 20260618 | 1,314 | 1,281 | 1,348 | 1,236 |
| 20260617 | 1,367 | 1,314 | 1,367 | 1,298 |
| 20260616 | 1,333 | 1,367 | 1,395 | 1,288 |
| 20260615 | 1,322 | 1,332 | 1,363 | 1,320 |
| 20260612 | 1,306 | 1,322 | 1,377 | 1,299 |
| 20260611 | 1,280 | 1,299 | 1,299 | 1,260 |
| 20260610 | 1,262 | 1,280 | 1,280 | 1,193 |
| 20260609 | 1,177 | 1,262 | 1,339 | 1,177 |
| 20260608 | 1,311 | 1,177 | 1,311 | 1,165 |
| 20260605 | 1,244 | 1,311 | 1,332 | 1,170 |
| 20260604 | 1,417 | 1,244 | 1,417 | 1,213 |
| 20260602 | 1,236 | 1,399 | 1,399 | 1,134 |
| 20260601 | 1,363 | 1,236 | 1,364 | 1,215 |
| 20260529 | 1,420 | 1,363 | 1,471 | 1,350 |
| 20260528 | 1,464 | 1,414 | 1,468 | 1,395 |
| 20260527 | 1,520 | 1,462 | 1,520 | 1,442 |
| 20260526 | 1,542 | 1,440 | 1,577 | 1,405 |
| 20260522 | 1,553 | 1,549 | 1,583 | 1,532 |
| 20260521 | 1,519 | 1,566 | 1,620 | 1,519 |
| 20260520 | 1,566 | 1,543 | 1,572 | 1,505 |
| 20260519 | 1,553 | 1,566 | 1,584 | 1,494 |
| 20260518 | 1,610 | 1,553 | 1,642 | 1,542 |
| 20260515 | 1,775 | 1,648 | 1,775 | 1,605 |
| 20260514 | 1,729 | 1,775 | 1,833 | 1,714 |
| 20260513 | 1,729 | 1,730 | 1,763 | 1,708 |
| 20260512 | 1,800 | 1,729 | 1,813 | 1,700 |
| 20260511 | 1,856 | 1,797 | 1,880 | 1,772 |
| 20260508 | 1,849 | 1,856 | 1,889 | 1,799 |
| 20260507 | 1,883 | 1,854 | 1,883 | 1,811 |
| 20260506 | 1,952 | 1,883 | 1,952 | 1,867 |
| 20260504 | 1,965 | 1,954 | 1,989 | 1,915 |
| 20260430 | 1,998 | 1,965 | 1,998 | 1,955 |
| 20260429 | 1,949 | 1,998 | 2,050 | 1,946 |
| 20260428 | 1,979 | 1,965 | 1,999 | 1,952 |
| 20260427 | 1,985 | 1,979 | 2,020 | 1,931 |
| 20260424 | 1,993 | 1,985 | 1,993 | 1,900 |
| 20260423 | 2,030 | 1,993 | 2,035 | 1,928 |
| 20260422 | 2,030 | 2,020 | 2,030 | 1,969 |
| 20260421 | 2,035 | 2,030 | 2,035 | 1,983 |
| 20260420 | 2,000 | 2,030 | 2,060 | 1,980 |
| 20260417 | 2,060 | 2,000 | 2,060 | 1,950 |
| 20260416 | 1,910 | 2,045 | 2,080 | 1,892 |
| 20260415 | 1,920 | 1,891 | 1,950 | 1,807 |
| 20260414 | 1,895 | 1,914 | 1,938 | 1,860 |
| 20260413 | 1,858 | 1,880 | 1,979 | 1,831 |
| 20260410 | 1,773 | 1,858 | 1,858 | 1,749 |
| 20260409 | 1,794 | 1,760 | 1,794 | 1,732 |
| 20260408 | 1,760 | 1,795 | 1,800 | 1,760 |
| 20260407 | 1,777 | 1,760 | 1,793 | 1,750 |
| 20260406 | 1,764 | 1,775 | 1,791 | 1,735 |
| 20260403 | 1,825 | 1,779 | 1,835 | 1,722 |
| 20260402 | 1,859 | 1,780 | 1,859 | 1,755 |
| 20260401 | 1,800 | 1,846 | 1,860 | 1,800 |
| 20260331 | 1,807 | 1,800 | 1,826 | 1,778 |
| 20260330 | 1,886 | 1,820 | 1,902 | 1,817 |
| 20260327 | 1,875 | 1,903 | 1,912 | 1,845 |
| 20260326 | 1,932 | 1,878 | 1,932 | 1,850 |
| 20260325 | 1,879 | 1,932 | 1,932 | 1,859 |
| 20260324 | 1,850 | 1,879 | 1,891 | 1,820 |
| 20260323 | 1,892 | 1,835 | 1,907 | 1,802 |
| 20260320 | 1,920 | 1,908 | 1,970 | 1,880 |
| 20260319 | 1,888 | 1,933 | 1,933 | 1,858 |
| 20260318 | 1,936 | 1,900 | 1,949 | 1,810 |
| 20260317 | 1,989 | 1,945 | 1,989 | 1,916 |
| 20260316 | 1,955 | 1,912 | 1,958 | 1,889 |
| 20260313 | 1,911 | 1,913 | 1,930 | 1,854 |
| 20260312 | 1,926 | 1,911 | 1,932 | 1,870 |
| 20260311 | 1,858 | 1,926 | 1,937 | 1,850 |
| 20260310 | 1,920 | 1,846 | 1,920 | 1,832 |
| 20260309 | 1,900 | 1,837 | 1,900 | 1,781 |
| 20260306 | 1,899 | 1,900 | 1,918 | 1,848 |
| 20260305 | 1,730 | 1,899 | 1,899 | 1,730 |
| 20260304 | 1,932 | 1,730 | 1,936 | 1,722 |
| 20260303 | 2,000 | 1,936 | 2,010 | 1,912 |
| 20260227 | 2,055 | 2,000 | 2,065 | 1,988 |
| 20260226 | 2,095 | 2,050 | 2,100 | 2,005 |
| 20260225 | 2,095 | 2,005 | 2,265 | 1,932 |
| 20260224 | 1,900 | 1,845 | 1,900 | 1,830 |
| 20260223 | 1,842 | 1,860 | 1,879 | 1,825 |
| 20260220 | 1,881 | 1,842 | 1,898 | 1,830 |
| 20260219 | 1,935 | 1,881 | 1,935 | 1,855 |
| 20260213 | 1,977 | 1,931 | 1,977 | 1,930 |
| 20260212 | 1,980 | 1,993 | 1,995 | 1,959 |
| 20260211 | 2,030 | 1,996 | 2,060 | 1,995 |
| 20260210 | 1,996 | 2,030 | 2,080 | 1,995 |
| 20260209 | 1,971 | 1,996 | 2,015 | 1,970 |
| 20260206 | 1,974 | 1,951 | 1,984 | 1,902 |
| 20260205 | 2,070 | 1,990 | 2,070 | 1,976 |
| 20260204 | 2,015 | 2,065 | 2,095 | 2,000 |
| 20260203 | 2,065 | 2,030 | 2,135 | 2,000 |
| 20260202 | 2,120 | 2,060 | 2,160 | 2,055 |
| 20260130 | 2,200 | 2,120 | 2,210 | 2,105 |
| 20260129 | 2,235 | 2,215 | 2,255 | 2,145 |
| 20260128 | 2,230 | 2,205 | 2,270 | 2,170 |
| 20260127 | 2,235 | 2,230 | 2,360 | 2,100 |
| 20260126 | 2,200 | 2,235 | 2,295 | 2,125 |
| 20260123 | 1,967 | 2,150 | 2,230 | 1,967 |
| 20260122 | 1,990 | 1,966 | 2,065 | 1,900 |
| 20260121 | 2,075 | 1,989 | 2,075 | 1,955 |
| 20260120 | 2,110 | 2,075 | 2,135 | 2,005 |
| 20260119 | 2,160 | 2,110 | 2,165 | 2,045 |
| 20260116 | 2,100 | 2,195 | 2,560 | 2,080 |
| 20260115 | 1,964 | 1,970 | 1,970 | 1,912 |
| 20260114 | 1,930 | 1,970 | 1,978 | 1,918 |
| 20260113 | 1,944 | 1,930 | 1,944 | 1,897 |
| 20260112 | 1,973 | 1,950 | 1,973 | 1,893 |
| 20260109 | 1,903 | 1,973 | 1,973 | 1,843 |
| 20260108 | 1,975 | 1,903 | 1,998 | 1,800 |
| 20260107 | 2,050 | 1,975 | 2,090 | 1,930 |
| 20260106 | 2,165 | 2,050 | 2,165 | 2,045 |
| 20260105 | 2,195 | 2,155 | 2,220 | 2,140 |
| 20260102 | 2,110 | 2,215 | 2,220 | 2,110 |
| 20251230 | 2,130 | 2,100 | 2,130 | 2,070 |
| 20251229 | 2,085 | 2,170 | 2,170 | 2,065 |
| 20251226 | 2,160 | 2,085 | 2,200 | 2,085 |
| 20251224 | 2,190 | 2,160 | 2,200 | 2,100 |
| 20251223 | 2,280 | 2,165 | 2,290 | 2,135 |
| 20251222 | 2,280 | 2,300 | 2,350 | 2,270 |
| 20251219 | 2,280 | 2,295 | 2,300 | 2,230 |
| 20251218 | 2,220 | 2,280 | 2,280 | 2,205 |
| 20251217 | 2,305 | 2,235 | 2,305 | 2,210 |
| 20251216 | 2,310 | 2,310 | 2,350 | 2,255 |
| 20251215 | 2,300 | 2,330 | 2,365 | 2,280 |
| 20251212 | 2,390 | 2,310 | 2,390 | 2,300 |
| 20251211 | 2,310 | 2,340 | 2,370 | 2,305 |
| 20251210 | 2,285 | 2,310 | 2,355 | 2,285 |
| 20251209 | 2,340 | 2,300 | 2,345 | 2,290 |
| 20251208 | 2,345 | 2,340 | 2,365 | 2,315 |
| 20251205 | 2,340 | 2,345 | 2,365 | 2,310 |
| 20251204 | 2,440 | 2,340 | 2,440 | 2,320 |
| 20251203 | 2,410 | 2,410 | 2,445 | 2,390 |
| 20251202 | 2,445 | 2,410 | 2,470 | 2,405 |
| 20251201 | 2,465 | 2,445 | 2,535 | 2,430 |
| 20251128 | 2,425 | 2,480 | 2,525 | 2,420 |
| 20251127 | 2,430 | 2,425 | 2,500 | 2,380 |
| 20251126 | 2,390 | 2,450 | 2,480 | 2,390 |
| 20251125 | 2,385 | 2,390 | 2,470 | 2,300 |
| 20251124 | 2,440 | 2,385 | 2,445 | 2,355 |
| 20251121 | 2,490 | 2,440 | 2,490 | 2,420 |
| 20251120 | 2,490 | 2,490 | 2,595 | 2,460 |
| 20251119 | 2,460 | 2,510 | 2,530 | 2,450 |
| 20251118 | 2,500 | 2,460 | 2,555 | 2,445 |
| 20251117 | 2,595 | 2,550 | 2,595 | 2,455 |
| 20251114 | 2,605 | 2,570 | 2,630 | 2,560 |
| 20251113 | 2,670 | 2,640 | 2,670 | 2,620 |
| 20251112 | 2,630 | 2,650 | 2,680 | 2,600 |
| 20251111 | 2,695 | 2,640 | 2,695 | 2,580 |
| 20251110 | 2,570 | 2,645 | 2,650 | 2,560 |
| 20251107 | 2,530 | 2,600 | 2,655 | 2,525 |
| 20251106 | 2,645 | 2,680 | 2,905 | 2,630 |
| 20251105 | 2,720 | 2,645 | 2,720 | 2,570 |
| 20251104 | 2,640 | 2,665 | 2,750 | 2,590 |
| 20251103 | 2,735 | 2,640 | 2,785 | 2,635 |
| 20251031 | 2,760 | 2,745 | 2,810 | 2,710 |
| 20251030 | 2,880 | 2,755 | 2,880 | 2,715 |
| 20251029 | 2,870 | 2,880 | 2,880 | 2,800 |
| 20251028 | 2,940 | 2,870 | 2,940 | 2,855 |
| 20251027 | 2,900 | 2,890 | 2,915 | 2,860 |
| 20251024 | 2,920 | 2,900 | 2,935 | 2,865 |
| 20251023 | 2,970 | 2,910 | 2,990 | 2,910 |
| 20251022 | 2,930 | 2,970 | 2,995 | 2,895 |
| 20251021 | 2,995 | 2,930 | 3,020 | 2,910 |
| 20251020 | 2,970 | 2,965 | 3,040 | 2,955 |
| 20251017 | 2,955 | 2,955 | 3,030 | 2,915 |
| 20251016 | 3,075 | 2,955 | 3,080 | 2,940 |
| 20251015 | 3,055 | 3,070 | 3,115 | 3,055 |
| 20251014 | 3,135 | 3,050 | 3,175 | 3,030 |
| 20251013 | 3,070 | 3,140 | 3,185 | 3,060 |
| 20251010 | 3,160 | 3,140 | 3,180 | 3,085 |
| 20251002 | 3,215 | 3,180 | 3,235 | 3,150 |
| 20251001 | 3,225 | 3,215 | 3,315 | 3,150 |
| 20250930 | 3,490 | 3,230 | 3,490 | 3,220 |
| 20250929 | 3,660 | 3,455 | 3,695 | 3,450 |
| 20250926 | 3,565 | 3,685 | 4,160 | 3,475 |
| 20250925 | 3,100 | 3,620 | 3,930 | 3,025 |
| 20250924 | 3,100 | 3,085 | 3,125 | 3,010 |
| 20250923 | 3,225 | 3,100 | 3,225 | 3,040 |
| 20250922 | 3,260 | 3,225 | 3,330 | 3,215 |
| 20250919 | 3,195 | 3,270 | 3,385 | 3,195 |
| 20250918 | 3,175 | 3,215 | 3,240 | 3,150 |
| 20250917 | 3,250 | 3,170 | 3,250 | 3,145 |
| 20250916 | 3,360 | 3,290 | 3,520 | 3,210 |
| 20250915 | 3,150 | 3,145 | 3,165 | 3,100 |
| 20250912 | 3,140 | 3,145 | 3,185 | 3,135 |
| 20250911 | 3,195 | 3,135 | 3,245 | 3,120 |
| 20250910 | 3,115 | 3,190 | 3,195 | 3,110 |
| 20250909 | 3,110 | 3,110 | 3,155 | 3,085 |
| 20250908 | 3,130 | 3,110 | 3,155 | 3,100 |
| 20250905 | 3,225 | 3,130 | 3,245 | 3,125 |
| 20250904 | 3,135 | 3,180 | 3,225 | 3,130 |
| 20250903 | 3,170 | 3,135 | 3,180 | 3,125 |
| 20250902 | 3,170 | 3,180 | 3,190 | 3,115 |
| 20250901 | 3,220 | 3,105 | 3,240 | 3,105 |
| 20250829 | 3,235 | 3,250 | 3,275 | 3,215 |
| 20250828 | 3,260 | 3,265 | 3,290 | 3,230 |
| 20250827 | 3,270 | 3,260 | 3,275 | 3,220 |
| 20250826 | 3,320 | 3,270 | 3,340 | 3,220 |
| 20250825 | 3,220 | 3,320 | 3,330 | 3,220 |
| 20250822 | 3,200 | 3,215 | 3,300 | 3,175 |
| 20250821 | 3,195 | 3,230 | 3,310 | 3,195 |
| 20250820 | 3,275 | 3,225 | 3,290 | 3,200 |
| 20250819 | 3,400 | 3,300 | 3,415 | 3,300 |
| 20250818 | 3,390 | 3,400 | 3,495 | 3,285 |
| 20250814 | 3,600 | 3,420 | 3,950 | 3,420 |
| 20250813 | 3,720 | 3,370 | 3,730 | 3,315 |
| 20250812 | 3,470 | 3,470 | 3,540 | 3,395 |
| 20250811 | 3,435 | 3,470 | 3,520 | 3,400 |
| 20250808 | 3,425 | 3,435 | 3,500 | 3,410 |
| 20250807 | 3,425 | 3,460 | 3,510 | 3,375 |
| 20250806 | 3,425 | 3,425 | 3,550 | 3,400 |
| 20250805 | 3,490 | 3,465 | 3,535 | 3,415 |
| 20250804 | 3,270 | 3,445 | 3,500 | 3,270 |
| 20250801 | 3,540 | 3,300 | 3,540 | 3,300 |
| 20250731 | 3,485 | 3,540 | 3,710 | 3,455 |
| 20250730 | 3,520 | 3,485 | 3,535 | 3,475 |
| 20250729 | 3,600 | 3,495 | 3,660 | 3,465 |
| 20250728 | 3,695 | 3,615 | 3,735 | 3,600 |
| 20250725 | 3,435 | 3,690 | 3,880 | 3,425 |
| 20250724 | 3,575 | 3,495 | 3,630 | 3,490 |
| 20250723 | 3,635 | 3,595 | 3,665 | 3,560 |
| 20250722 | 3,630 | 3,665 | 3,910 | 3,515 |
| 20250721 | 3,475 | 3,600 | 3,890 | 3,475 |
| 20250718 | 3,500 | 3,475 | 3,555 | 3,445 |
| 20250717 | 3,660 | 3,450 | 3,705 | 3,415 |
| 20250716 | 3,760 | 3,615 | 3,795 | 3,550 |
| 20250715 | 3,900 | 3,860 | 3,940 | 3,810 |
| 20250714 | 4,055 | 3,915 | 4,065 | 3,900 |
| 20250711 | 4,210 | 4,055 | 4,220 | 4,025 |
| 20250710 | 3,900 | 4,165 | 4,240 | 3,870 |
| 20250709 | 3,800 | 3,920 | 4,285 | 3,770 |
| 20250708 | 4,035 | 3,830 | 4,080 | 3,830 |
| 20250707 | 4,035 | 3,960 | 4,395 | 3,960 |
| 20250704 | 4,075 | 4,090 | 4,400 | 3,960 |
| 20250703 | 4,165 | 4,075 | 4,450 | 4,075 |
| 20250702 | 4,275 | 4,180 | 4,790 | 4,050 |
| 20250701 | 3,925 | 4,180 | 4,610 | 3,860 |
| 20250630 | 4,000 | 3,725 | 4,055 | 3,725 |
| 20250627 | 4,210 | 4,040 | 4,860 | 3,760 |
| 20250626 | 3,130 | 4,225 | 4,225 | 2,930 |
| 20250625 | 3,215 | 3,250 | 3,265 | 3,115 |
| 20250624 | 3,210 | 3,215 | 3,225 | 3,125 |
| 20250623 | 3,145 | 3,185 | 3,195 | 3,080 |
| 20250620 | 3,060 | 3,170 | 3,180 | 3,030 |
| 20250619 | 3,035 | 3,055 | 3,380 | 3,015 |
| 20250618 | 2,940 | 2,975 | 3,060 | 2,910 |
| 20250617 | 2,940 | 2,950 | 2,970 | 2,905 |
| 20250616 | 2,960 | 2,940 | 2,980 | 2,885 |
| 20250613 | 3,080 | 2,960 | 3,080 | 2,950 |
| 20250612 | 3,100 | 3,065 | 3,135 | 3,040 |
| 20250611 | 3,040 | 3,085 | 3,340 | 2,995 |
| 20250610 | 2,915 | 3,025 | 3,395 | 2,905 |
| 20250609 | 2,875 | 2,885 | 2,900 | 2,830 |
| 20250605 | 2,840 | 2,875 | 2,895 | 2,825 |
| 20250604 | 2,835 | 2,840 | 2,875 | 2,790 |
| 20250602 | 3,005 | 2,800 | 3,370 | 2,800 |
| 20250530 | 2,870 | 2,905 | 2,955 | 2,870 |
| 20250529 | 2,835 | 2,900 | 2,955 | 2,830 |
| 20250528 | 2,985 | 2,915 | 3,025 | 2,915 |
| 20250527 | 2,975 | 3,000 | 3,035 | 2,975 |
| 20250526 | 3,005 | 3,000 | 3,060 | 2,980 |
| 20250523 | 2,995 | 2,975 | 3,020 | 2,955 |
| 20250522 | 2,995 | 2,995 | 3,055 | 2,985 |
| 20250521 | 2,985 | 2,995 | 3,020 | 2,985 |
| 20250520 | 2,995 | 2,995 | 3,025 | 2,975 |
| 20250519 | 3,015 | 2,995 | 3,045 | 2,995 |
| 20250516 | 3,070 | 3,045 | 3,070 | 2,990 |
| 20250515 | 3,085 | 3,050 | 3,085 | 3,025 |
| 20250514 | 3,055 | 3,070 | 3,085 | 3,035 |
| 20250513 | 3,070 | 3,055 | 3,070 | 3,035 |
| 20250512 | 3,060 | 3,070 | 3,090 | 3,005 |
| 20250509 | 3,085 | 3,060 | 3,170 | 3,040 |
| 20250508 | 3,080 | 3,085 | 3,115 | 3,065 |
| 20250507 | 3,100 | 3,080 | 3,100 | 3,040 |
| 20250502 | 3,075 | 3,080 | 3,155 | 3,065 |
| 20250430 | 3,115 | 3,100 | 3,180 | 3,090 |
| 20250429 | 3,060 | 3,115 | 3,155 | 3,060 |
| 20250428 | 3,125 | 3,070 | 3,140 | 3,070 |
| 20250425 | 3,150 | 3,125 | 3,155 | 3,115 |
| 20250424 | 3,145 | 3,130 | 3,280 | 3,115 |
| 20250423 | 3,150 | 3,130 | 3,205 | 3,095 |
| 20250422 | 3,110 | 3,135 | 3,145 | 3,085 |
| 20250421 | 3,285 | 3,140 | 3,285 | 3,135 |
| 20250418 | 3,300 | 3,175 | 3,315 | 3,155 |
| 20250417 | 3,125 | 3,235 | 3,495 | 3,125 |
| 20250416 | 3,150 | 3,055 | 3,150 | 3,050 |
| 20250415 | 3,085 | 3,110 | 3,150 | 3,060 |
| 20250414 | 3,055 | 3,125 | 3,140 | 3,050 |
| 20250411 | 2,920 | 3,145 | 3,380 | 2,875 |
| 20250410 | 2,880 | 2,920 | 2,925 | 2,830 |
| 20250409 | 2,805 | 2,765 | 2,850 | 2,760 |
| 20250408 | 2,940 | 2,835 | 2,950 | 2,835 |
| 20250407 | 2,935 | 2,890 | 2,960 | 2,825 |
| 20250404 | 2,900 | 3,025 | 3,035 | 2,900 |
| 20250403 | 2,985 | 2,995 | 3,040 | 2,965 |
| 20250402 | 3,130 | 3,030 | 3,130 | 2,995 |
| 20250401 | 3,120 | 3,075 | 3,170 | 3,055 |
| 20250331 | 3,020 | 3,105 | 3,155 | 3,020 |
| 20250328 | 3,255 | 3,090 | 3,255 | 3,050 |
| 20250327 | 3,295 | 3,255 | 3,320 | 3,170 |
| 20250326 | 3,400 | 3,325 | 3,580 | 3,300 |
| 20250325 | 3,430 | 3,380 | 3,450 | 3,230 |
| 20250324 | 3,365 | 3,460 | 3,500 | 3,275 |
| 20250321 | 3,565 | 3,355 | 3,850 | 3,340 |
| 20250320 | 4,110 | 3,500 | 4,110 | 3,380 |
| 20250319 | 3,320 | 3,955 | 3,955 | 3,220 |
| 20250318 | 3,030 | 3,045 | 3,050 | 2,970 |
| 20250317 | 2,945 | 2,980 | 3,015 | 2,940 |
| 20250314 | 2,930 | 2,975 | 3,100 | 2,930 |
| 20250313 | 3,000 | 3,000 | 3,025 | 2,930 |
| 20250312 | 2,965 | 3,000 | 3,065 | 2,935 |
| 20250311 | 2,980 | 2,995 | 2,995 | 2,900 |
| 20250310 | 3,010 | 2,980 | 3,045 | 2,920 |
| 20250307 | 3,040 | 3,045 | 3,075 | 3,000 |
| 20250306 | 3,095 | 3,040 | 3,155 | 3,040 |
| 20250305 | 3,170 | 3,110 | 3,235 | 3,095 |
| 20250304 | 3,155 | 3,175 | 3,200 | 3,000 |
| 20250228 | 3,285 | 3,155 | 3,285 | 3,120 |
| 20250227 | 3,265 | 3,300 | 3,320 | 3,190 |
| 20250226 | 3,320 | 3,295 | 3,330 | 3,255 |
| 20250225 | 3,310 | 3,320 | 3,340 | 3,240 |
| 20250224 | 3,320 | 3,315 | 3,320 | 3,215 |
| 20250221 | 3,330 | 3,340 | 3,375 | 3,255 |
| 20250220 | 3,255 | 3,330 | 3,455 | 3,200 |
| 20250219 | 3,235 | 3,220 | 3,290 | 3,160 |
| 20250218 | 3,180 | 3,235 | 3,400 | 3,175 |
| 20250217 | 3,150 | 3,180 | 3,195 | 3,105 |
| 20250214 | 3,140 | 3,160 | 3,170 | 3,085 |
| 20250213 | 3,135 | 3,140 | 3,145 | 3,075 |
| 20250212 | 3,105 | 3,120 | 3,145 | 3,055 |
| 20250211 | 3,100 | 3,105 | 3,120 | 3,055 |
| 20250210 | 3,065 | 3,100 | 3,150 | 3,060 |
| 20250207 | 3,130 | 3,100 | 3,130 | 3,045 |
| 20250206 | 3,180 | 3,155 | 3,265 | 3,120 |
| 20250205 | 3,050 | 3,180 | 3,210 | 3,050 |
| 20250204 | 2,980 | 3,065 | 3,575 | 2,980 |
| 20250203 | 3,145 | 3,000 | 3,145 | 2,860 |
| 20250131 | 3,165 | 3,175 | 3,255 | 3,115 |
| 20250124 | 3,190 | 3,180 | 3,225 | 3,125 |
| 20250123 | 3,000 | 3,275 | 3,325 | 2,990 |
| 20250122 | 3,000 | 3,000 | 3,045 | 2,995 |
| 20250121 | 3,035 | 3,015 | 3,040 | 2,980 |
| 20250120 | 3,105 | 3,030 | 3,105 | 3,015 |
| 20250117 | 3,105 | 3,105 | 3,135 | 3,065 |
| 20250116 | 3,185 | 3,135 | 3,185 | 3,065 |
| 20250115 | 3,190 | 3,150 | 3,190 | 3,115 |
| 20250114 | 3,145 | 3,160 | 3,180 | 3,100 |
| 20250113 | 3,210 | 3,155 | 3,210 | 3,140 |
| 20250110 | 3,170 | 3,210 | 3,240 | 3,170 |
| 20250109 | 3,175 | 3,200 | 3,445 | 3,110 |
| 20250108 | 3,220 | 3,170 | 3,220 | 3,140 |
| 20250107 | 3,220 | 3,195 | 3,270 | 3,135 |
| 20250106 | 3,185 | 3,250 | 3,250 | 3,185 |
| 20250103 | 3,115 | 3,215 | 3,230 | 3,105 |
| 20250102 | 3,030 | 3,115 | 3,145 | 3,030 |