Stock Ticker
- (287840) 인투셀
- Description: 기업개요
동사는 항체-약물접합체(ADC) 분야에서 링커 및 약물을 자체 개발하는 플랫폼 기반 신약기술 전문 기업임.
ADC는 항체와 약물, 이를 연결하는 링커로 구성되며, 암세포에만 선택적으로 작용해 정상세포 손상을 최소화하는 차세대 항암제임.
동사는 약물과의 연결 기술을 중심으로 OHPAS 및 PMT 플랫폼, 고유 약물 기술 등 ADC 링커-약물 기반 원천기술을 연구 및 개발 중.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 16,500 | 16,960 | 16,970 | 15,540 |
| 20261019 | 14,210 | 16,140 | 16,180 | 14,210 |
| 20261016 | 13,510 | 14,890 | 15,220 | 13,510 |
| 20261015 | 13,990 | 13,500 | 13,990 | 13,200 |
| 20261014 | 14,390 | 14,380 | 15,180 | 14,200 |
| 20261013 | 15,000 | 14,770 | 15,220 | 14,410 |
| 20261012 | 17,320 | 15,810 | 17,340 | 15,810 |
| 20261008 | 18,040 | 17,320 | 18,100 |
| 20261007 | 18,560 | 18,240 | 18,960 | 18,170 |
| 20261006 | 18,440 | 18,320 | 18,970 | 18,010 |
| 20261002 | 18,560 | 18,050 | 18,590 | 17,780 |
| 20261001 | 17,220 | 18,320 | 18,480 | 16,840 |
| 20260930 | 17,000 | 17,340 | 17,790 | 16,700 |
| 20260929 | 17,100 | 16,640 | 17,400 | 15,900 |
| 20260928 | 17,960 | 17,100 | 18,090 | 17,000 |
| 20260923 | 17,540 | 17,480 | 18,000 | 17,300 |
| 20260922 | 17,770 | 17,100 | 17,800 | 16,350 |
| 20260921 | 17,010 | 17,300 | 17,840 | 16,820 |
| 20260918 | 17,100 | 17,150 | 17,190 | 16,500 |
| 20260917 | 16,610 | 16,940 | 16,940 | 16,250 |
| 20260916 | 16,400 | 16,450 | 16,480 | 15,950 |
| 20260915 | 16,430 | 16,440 | 16,830 | 16,170 |
| 20260914 | 16,780 | 16,270 | 16,780 | 16,130 |
| 20260911 | 16,760 | 16,870 | 16,870 | 16,470 |
| 20260910 | 17,150 | 16,980 | 17,180 | 16,170 |
| 20260909 | 17,950 | 17,210 | 17,950 | 17,060 |
| 20260908 | 17,470 | 17,520 | 18,100 | 17,300 |
| 20260907 | 18,130 | 17,350 | 18,260 | 17,290 |
| 20260904 | 18,380 | 18,260 | 18,380 | 17,420 |
| 20260903 | 18,330 | 17,600 | 18,490 | 17,270 |
| 20260902 | 18,890 | 18,190 | 19,640 | 18,140 |
| 20260901 | 19,150 | 18,790 | 19,150 | 18,450 |
| 20260831 | 19,000 | 18,960 | 19,000 | 17,810 |
| 20260828 | 19,140 | 19,040 | 19,580 | 18,570 |
| 20260827 | 19,600 | 19,380 | 19,680 | 18,930 |
| 20260826 | 19,740 | 19,340 | 20,550 | 18,600 |
| 20260825 | 19,000 | 19,130 | 19,290 | 17,760 |
| 20260824 | 20,050 | 19,200 | 20,300 | 18,590 |
| 20260821 | 21,350 | 19,450 | 21,350 | 18,930 |
| 20260820 | 21,400 | 22,150 | 22,925 | 21,400 |
| 20260819 | 20,900 | 20,450 | 22,200 | 20,050 |
| 20260818 | 22,050 | 20,950 | 22,600 | 20,700 |
| 20260814 | 22,150 | 22,250 | 22,850 | 21,350 |
| 20260813 | 21,300 | 21,800 | 22,250 | 20,650 |
| 20260812 | 20,700 | 21,350 | 21,450 | 19,990 |
| 20260811 | 20,000 | 21,200 | 21,400 | 19,470 |
| 20260810 | 18,060 | 19,920 | 20,350 | 18,060 |
| 20260807 | 18,240 | 18,000 | 18,240 | 17,240 |
| 20260806 | 18,600 | 18,240 | 18,990 | 17,000 |
| 20260805 | 18,700 | 18,430 | 18,730 | 18,040 |
| 20260804 | 17,110 | 18,610 | 19,140 | 17,110 |
| 20260803 | 15,570 | 17,140 | 17,790 | 15,570 |
| 20260731 | 14,810 | 16,180 | 16,200 | 14,730 |
| 20260730 | 13,050 | 14,480 | 15,310 | 13,050 |
| 20260729 | 16,510 | 13,850 | 17,110 | 13,720 |
| 20260728 | 18,010 | 16,510 | 18,760 | 16,450 |
| 20260727 | 19,970 | 19,400 | 20,200 | 19,000 |
| 20260724 | 22,000 | 19,750 | 22,300 | 19,570 |
| 20260723 | 23,000 | 23,400 | 23,500 | 21,950 |
| 20260722 | 20,200 | 20,200 | 20,950 | 19,930 |
| 20260721 | 19,650 | 19,770 | 20,450 | 18,800 |
| 20260720 | 22,200 | 20,500 | 22,200 | 20,100 |
| 20260716 | 21,700 | 22,000 | 22,500 | 21,050 |
| 20260715 | 21,800 | 22,550 | 23,500 | 21,800 |
| 20260714 | 22,500 | 21,750 | 22,800 | 21,050 |
| 20260713 | 23,200 | 22,450 | 25,000 | 22,450 |
| 20260710 | 21,650 | 23,100 | 24,250 | 21,650 |
| 20260709 | 22,150 | 21,900 | 23,750 | 21,600 |
| 20260708 | 24,000 | 22,750 | 24,100 | 22,000 |
| 20260707 | 24,700 | 24,300 | 25,300 | 23,500 |
| 20260706 | 22,300 | 23,000 | 23,000 | 20,800 |
| 20260703 | 23,550 | 22,000 | 23,550 | 21,600 |
| 20260702 | 23,200 | 23,200 | 24,900 | 22,850 |
| 20260701 | 24,000 | 23,850 | 24,450 | 22,750 |
| 20260630 | 24,950 | 23,800 | 24,950 | 23,150 |
| 20260629 | 21,000 | 25,100 | 25,400 | 20,900 |
| 20260626 | 21,450 | 21,050 | 22,050 | 20,200 |
| 20260625 | 23,800 | 22,100 | 24,600 | 22,000 |
| 20260624 | 21,250 | 24,250 | 24,400 | 21,250 |
| 20260623 | 23,500 | 21,900 | 24,100 | 21,200 |
| 20260622 | 23,300 | 23,300 | 23,950 | 22,500 |
| 20260619 | 24,400 | 23,850 | 24,950 | 22,700 |
| 20260618 | 26,750 | 25,000 | 26,750 | 24,800 |
| 20260617 | 25,300 | 26,750 | 27,450 | 23,900 |
| 20260616 | 26,250 | 24,850 | 26,950 | 23,850 |
| 20260615 | 22,500 | 24,900 | 24,900 | 22,500 |
| 20260612 | 24,650 | 22,350 | 24,800 | 22,300 |
| 20260611 | 22,650 | 23,850 | 24,000 | 22,350 |
| 20260610 | 24,100 | 23,700 | 24,450 | 22,750 |
| 20260609 | 22,100 | 24,200 | 25,500 | 21,950 |
| 20260608 | 22,250 | 22,100 | 23,250 | 21,900 |
| 20260605 | 26,300 | 25,250 | 26,400 | 24,050 |
| 20260604 | 26,300 | 26,400 | 27,800 | 25,450 |
| 20260602 | 25,700 | 26,800 | 28,200 | 25,150 |
| 20260601 | 26,300 | 26,550 | 26,950 | 25,100 |
| 20260529 | 29,700 | 27,150 | 29,700 | 26,000 |
| 20260528 | 30,000 | 29,450 | 30,100 | 28,000 |
| 20260527 | 30,550 | 30,700 | 32,350 | 29,600 |
| 20260526 | 32,250 | 31,550 | 33,450 | 31,000 |
| 20260522 | 29,500 | 31,450 | 32,400 | 29,500 |
| 20260521 | 30,150 | 29,400 | 31,150 | 29,100 |
| 20260520 | 29,450 | 29,550 | 30,300 | 28,700 |
| 20260519 | 29,750 | 30,400 | 31,850 | 29,100 |
| 20260518 | 30,800 | 30,750 | 31,150 | 28,000 |
| 20260515 | 32,800 | 31,900 | 33,100 | 31,000 |
| 20260514 | 32,500 | 33,300 | 33,500 | 31,450 |
| 20260513 | 34,950 | 32,700 | 34,950 | 32,150 |
| 20260512 | 33,000 | 33,800 | 35,650 | 32,150 |
| 20260511 | 33,850 | 33,550 | 34,450 | 31,250 |
| 20260508 | 34,900 | 34,400 | 37,000 | 34,150 |
| 20260507 | 33,350 | 34,650 | 36,500 | 32,950 |
| 20260506 | 34,850 | 34,000 | 35,000 | 33,650 |
| 20260504 | 37,500 | 35,650 | 37,500 | 35,550 |
| 20260430 | 38,450 | 37,150 | 38,500 | 36,500 |
| 20260429 | 39,250 | 38,650 | 39,250 | 38,050 |
| 20260428 | 39,850 | 39,250 | 39,850 | 38,200 |
| 20260427 | 39,800 | 40,150 | 40,400 | 39,400 |
| 20260424 | 40,200 | 39,800 | 40,300 | 39,000 |
| 20260423 | 39,950 | 40,650 | 41,350 | 39,050 |
| 20260422 | 41,650 | 40,000 | 41,850 | 39,400 |
| 20260421 | 44,950 | 42,150 | 44,950 | 41,600 |
| 20260420 | 44,600 | 44,250 | 45,700 | 43,700 |
| 20260417 | 44,450 | 45,350 | 45,350 | 43,450 |
| 20260416 | 44,700 | 43,750 | 44,800 | 43,450 |
| 20260415 | 46,500 | 44,600 | 46,500 | 44,000 |
| 20260414 | 39,700 | 44,100 | 44,200 | 39,700 |
| 20260413 | 38,200 | 39,300 | 39,400 | 37,550 |
| 20260410 | 38,150 | 39,000 | 39,450 | 37,000 |
| 20260409 | 39,800 | 37,750 | 39,800 | 37,000 |
| 20260408 | 39,100 | 39,500 | 39,950 | 38,350 |
| 20260407 | 38,600 | 38,100 | 39,450 | 36,550 |
| 20260406 | 38,350 | 38,350 | 39,000 | 37,500 |
| 20260403 | 39,000 | 38,500 | 39,600 | 37,450 |
| 20260402 | 42,500 | 38,250 | 42,500 | 37,750 |
| 20260401 | 40,700 | 41,950 | 42,150 | 40,700 |
| 20260331 | 40,900 | 39,700 | 41,450 | 39,450 |
| 20260330 | 42,300 | 41,700 | 42,450 | 39,650 |
| 20260327 | 44,000 | 44,850 | 45,300 | 42,500 |
| 20260326 | 44,750 | 44,500 | 46,900 | 44,200 |
| 20260325 | 45,050 | 44,200 | 45,550 | 43,900 |
| 20260324 | 44,250 | 45,050 | 45,300 | 42,250 |
| 20260323 | 45,750 | 43,050 | 46,350 | 42,250 |
| 20260320 | 47,200 | 47,400 | 48,950 | 46,650 |
| 20260319 | 48,150 | 47,600 | 48,600 | 47,100 |
| 20260318 | 49,900 | 49,400 | 50,300 | 48,500 |
| 20260317 | 47,600 | 49,050 | 50,200 | 47,200 |
| 20260316 | 49,000 | 46,250 | 49,100 | 45,850 |
| 20260313 | 45,550 | 48,150 | 49,800 | 45,550 |
| 20260312 | 45,150 | 47,100 | 47,100 | 45,150 |
| 20260311 | 46,550 | 46,500 | 48,850 | 45,200 |
| 20260310 | 41,150 | 45,350 | 46,700 | 41,150 |
| 20260309 | 39,600 | 39,500 | 40,450 | 38,000 |
| 20260306 | 40,700 | 42,900 | 44,750 | 40,700 |
| 20260305 | 42,400 | 43,750 | 44,400 | 41,950 |
| 20260304 | 43,900 | 39,950 | 45,300 | 38,800 |
| 20260303 | 49,300 | 47,000 | 51,200 | 46,950 |
| 20260227 | 50,300 | 50,800 | 51,400 | 49,600 |
| 20260226 | 50,100 | 50,700 | 50,800 | 48,400 |
| 20260225 | 51,300 | 50,500 | 51,800 | 49,800 |
| 20260224 | 52,600 | 51,200 | 53,100 | 50,800 |
| 20260223 | 50,600 | 51,500 | 52,000 | 49,000 |
| 20260220 | 51,600 | 50,600 | 51,600 | 50,200 |
| 20260219 | 52,400 | 51,600 | 53,100 | 50,200 |
| 20260213 | 54,900 | 52,700 | 55,500 | 51,400 |
| 20260212 | 49,300 | 51,900 | 52,200 | 48,450 |
| 20260211 | 49,000 | 48,750 | 50,800 | 48,350 |
| 20260210 | 48,200 | 48,100 | 49,500 | 47,850 |
| 20260209 | 46,300 | 48,100 | 48,300 | 46,300 |
| 20260206 | 45,150 | 45,250 | 45,800 | 43,950 |
| 20260205 | 50,100 | 47,500 | 50,700 | 47,350 |
| 20260204 | 48,550 | 49,950 | 50,300 | 48,300 |
| 20260203 | 48,250 | 49,050 | 49,400 | 48,000 |
| 20260202 | 48,700 | 47,150 | 50,600 | 46,100 |
| 20260130 | 49,900 | 50,100 | 51,300 | 48,250 |
| 20260129 | 51,100 | 50,400 | 51,900 | 49,700 |
| 20260128 | 52,400 | 51,300 | 53,000 | 50,500 |
| 20260127 | 53,300 | 53,000 | 55,400 | 51,700 |
| 20260126 | 51,700 | 54,000 | 54,500 | 51,500 |
| 20260123 | 49,950 | 51,600 | 52,500 | 49,800 |
| 20260122 | 48,600 | 49,700 | 52,300 | 46,550 |
| 20260121 | 51,300 | 47,750 | 51,800 | 46,300 |
| 20260120 | 54,000 | 52,900 | 55,600 | 52,200 |
| 20260119 | 54,400 | 53,900 | 55,500 | 53,500 |
| 20260116 | 52,500 | 54,900 | 55,800 | 51,500 |
| 20260115 | 54,600 | 54,200 | 56,300 | 52,600 |
| 20260114 | 58,600 | 55,700 | 58,800 | 54,300 |
| 20260113 | 59,600 | 58,000 | 60,000 | 57,100 |
| 20260112 | 61,600 | 59,700 | 61,800 | 58,800 |
| 20260109 | 61,800 | 63,300 | 63,500 | 60,000 |
| 20260108 | 60,200 | 62,000 | 62,500 | 58,800 |
| 20260107 | 58,000 | 59,300 | 60,500 | 57,300 |
| 20260106 | 57,800 | 57,400 | 58,600 | 56,800 |
| 20260105 | 51,800 | 58,500 | 58,600 | 51,500 |
| 20260102 | 57,300 | 53,500 | 58,800 | 52,900 |
| 20251230 | 60,100 | 57,400 | 60,100 | 56,500 |
| 20251229 | 62,100 | 60,300 | 63,100 | 59,000 |
| 20251226 | 59,100 | 61,300 | 61,500 | 58,700 |
| 20251224 | 57,800 | 59,500 | 61,800 | 57,500 |
| 20251223 | 58,600 | 57,300 | 59,200 | 57,100 |
| 20251222 | 59,100 | 58,600 | 60,500 | 57,000 |
| 20251219 | 59,000 | 58,300 | 61,400 | 58,100 |
| 20251218 | 56,800 | 59,000 | 60,700 | 56,100 |
| 20251217 | 65,300 | 58,200 | 65,300 | 57,700 |
| 20251216 | 66,500 | 64,900 | 68,950 | 64,500 |
| 20251215 | 64,100 | 66,400 | 68,400 | 62,300 |
| 20251212 | 64,500 | 64,400 | 66,400 | 63,100 |
| 20251211 | 63,300 | 64,600 | 64,800 | 62,500 |
| 20251210 | 63,400 | 63,100 | 63,700 | 61,500 |
| 20251209 | 62,900 | 64,000 | 64,700 | 61,200 |
| 20251208 | 66,200 | 62,100 | 68,500 | 61,700 |
| 20251205 | 70,800 | 66,200 | 71,500 | 65,200 |
| 20251204 | 68,200 | 71,000 | 74,900 | 67,700 |
| 20251203 | 68,700 | 67,500 | 70,700 | 67,400 |
| 20251202 | 65,800 | 69,500 | 69,700 | 64,200 |
| 20251201 | 67,000 | 65,600 | 67,400 | 63,000 |
| 20251128 | 61,000 | 66,000 | 69,400 | 60,300 |
| 20251127 | 59,300 | 60,700 | 63,000 | 58,100 |
| 20251126 | 53,600 | 58,800 | 60,000 | 53,000 |
| 20251125 | 53,000 | 52,500 | 56,000 | 51,400 |
| 20251124 | 61,500 | 54,000 | 62,000 | 51,200 |
| 20251121 | 56,900 | 61,300 | 63,900 | 56,700 |
| 20251120 | 56,100 | 59,100 | 62,600 | 55,500 |
| 20251119 | 58,100 | 55,500 | 58,500 | 54,600 |
| 20251118 | 60,000 | 58,000 | 61,800 | 57,100 |
| 20251117 | 55,500 | 59,800 | 60,500 | 54,800 |
| 20251114 | 55,700 | 55,400 | 57,300 | 55,200 |
| 20251113 | 55,900 | 57,400 | 58,500 | 54,600 |
| 20251112 | 53,700 | 54,600 | 55,600 | 51,600 |
| 20251111 | 53,500 | 53,000 | 55,900 | 51,100 |
| 20251110 | 55,100 | 53,100 | 55,400 | 52,500 |
| 20251107 | 54,500 | 55,000 | 57,400 | 53,800 |
| 20251106 | 58,600 | 56,900 | 61,300 | 56,700 |
| 20251105 | 60,800 | 58,800 | 61,000 | 57,100 |
| 20251104 | 60,000 | 60,800 | 63,800 | 59,300 |
| 20251103 | 63,400 | 59,400 | 65,000 | 58,600 |
| 20251031 | 60,100 | 63,400 | 63,600 | 60,000 |
| 20251030 | 54,600 | 59,900 | 60,500 | 53,000 |
| 20251029 | 50,800 | 53,800 | 54,100 | 49,850 |
| 20251028 | 51,500 | 50,900 | 52,200 | 49,550 |
| 20251027 | 48,450 | 50,000 | 50,500 | 45,100 |
| 20251024 | 45,600 | 48,150 | 52,000 | 44,250 |
| 20251023 | 43,950 | 45,300 | 46,200 | 42,850 |
| 20251022 | 44,100 | 43,400 | 44,400 | 42,150 |
| 20251021 | 43,950 | 44,000 | 44,950 | 40,600 |
| 20251020 | 37,300 | 43,800 | 43,950 | 37,000 |
| 20251017 | 38,900 | 37,300 | 39,750 | 37,300 |
| 20251016 | 40,050 | 38,900 | 40,500 | 38,450 |
| 20251015 | 42,300 | 40,000 | 42,600 | 39,850 |
| 20251014 | 41,000 | 42,150 | 43,300 | 40,000 |
| 20251013 | 40,000 | 40,300 | 41,650 | 39,850 |
| 20251010 | 38,900 | 41,500 | 41,800 | 37,750 |
| 20251002 | 38,450 | 38,900 | 39,500 | 37,400 |
| 20251001 | 38,000 | 38,450 | 38,800 | 37,150 |
| 20250930 | 38,150 | 37,600 | 38,500 | 37,250 |
| 20250929 | 36,600 | 38,150 | 38,650 | 36,250 |
| 20250926 | 38,000 | 36,200 | 38,000 | 35,600 |
| 20250925 | 37,900 | 38,500 | 39,600 | 36,950 |
| 20250924 | 40,100 | 37,800 | 40,150 | 37,300 |
| 20250923 | 39,950 | 39,750 | 40,650 | 39,150 |
| 20250922 | 39,750 | 39,650 | 39,750 | 37,900 |
| 20250919 | 37,050 | 38,550 | 39,550 | 36,900 |
| 20250918 | 38,300 | 37,300 | 38,550 | 36,550 |
| 20250917 | 37,750 | 37,850 | 38,200 | 37,000 |
| 20250916 | 38,600 | 37,750 | 38,700 | 37,000 |
| 20250915 | 39,000 | 38,600 | 39,150 | 37,000 |
| 20250912 | 35,000 | 38,600 | 39,250 | 34,500 |
| 20250911 | 32,700 | 35,000 | 36,650 | 32,700 |
| 20250910 | 32,250 | 31,250 | 32,500 | 30,800 |
| 20250909 | 32,000 | 32,400 | 32,650 | 31,300 |
| 20250908 | 33,500 | 32,000 | 33,500 | 31,150 |
| 20250905 | 32,500 | 33,150 | 33,250 | 31,750 |
| 20250904 | 32,400 | 32,550 | 33,150 | 31,950 |
| 20250903 | 30,800 | 32,050 | 32,350 | 30,350 |
| 20250902 | 30,000 | 30,800 | 31,375 | 29,900 |
| 20250901 | 30,050 | 29,700 | 30,900 | 29,450 |
| 20250829 | 28,650 | 30,450 | 31,450 | 28,600 |
| 20250828 | 29,300 | 28,750 | 29,400 | 28,450 |
| 20250827 | 28,700 | 29,250 | 29,650 | 28,350 |
| 20250826 | 28,350 | 28,850 | 29,100 | 27,650 |
| 20250825 | 27,750 | 28,650 | 29,250 | 26,800 |
| 20250822 | 26,500 | 28,150 | 28,600 | 26,500 |
| 20250821 | 25,200 | 26,900 | 27,650 | 24,900 |
| 20250820 | 25,300 | 25,250 | 25,350 | 24,550 |
| 20250819 | 25,250 | 25,600 | 26,150 | 24,650 |
| 20250818 | 26,400 | 25,600 | 26,500 | 25,500 |
| 20250814 | 25,000 | 26,000 | 26,400 | 24,800 |
| 20250813 | 24,200 | 25,100 | 25,600 | 24,000 |
| 20250812 | 23,500 | 23,900 | 25,000 | 23,300 |
| 20250811 | 22,500 | 22,800 | 22,950 | 21,400 |
| 20250808 | 24,950 | 25,200 | 25,600 | 24,250 |
| 20250807 | 24,600 | 24,550 | 24,800 | 24,200 |
| 20250806 | 23,700 | 25,000 | 25,150 | 23,600 |
| 20250805 | 24,500 | 23,900 | 24,500 | 23,650 |
| 20250804 | 23,600 | 24,400 | 24,600 | 23,150 |
| 20250801 | 24,750 | 23,500 | 24,850 | 23,250 |
| 20250731 | 26,450 | 25,450 | 26,450 | 24,900 |
| 20250730 | 25,850 | 26,900 | 27,450 | 25,400 |
| 20250729 | 24,000 | 24,700 | 24,800 | 23,250 |
| 20250728 | 25,750 | 24,500 | 26,550 | 24,350 |
| 20250725 | 24,950 | 26,100 | 26,350 | 24,400 |
| 20250724 | 24,800 | 24,600 | 25,150 | 24,500 |
| 20250723 | 25,900 | 24,750 | 26,000 | 24,550 |
| 20250722 | 25,150 | 26,100 | 26,400 | 25,150 |
| 20250721 | 25,350 | 24,700 | 25,650 | 24,600 |
| 20250718 | 27,300 | 25,900 | 27,300 | 25,550 |
| 20250717 | 26,500 | 27,300 | 28,400 | 26,100 |
| 20250716 | 26,800 | 26,850 | 27,250 | 25,950 |
| 20250715 | 27,400 | 27,550 | 27,600 | 25,850 |
| 20250714 | 29,250 | 27,850 | 29,250 | 27,450 |
| 20250711 | 28,750 | 28,750 | 29,300 | 28,000 |
| 20250710 | 30,000 | 28,750 | 30,700 | 27,300 |
| 20250709 | 40,900 | 38,800 | 42,000 | 38,650 |
| 20250708 | 41,300 | 41,250 | 42,350 | 40,350 |
| 20250707 | 40,650 | 41,900 | 41,950 | 39,950 |
| 20250704 | 42,000 | 40,500 | 42,250 | 40,050 |
| 20250703 | 39,600 | 42,000 | 42,300 | 39,500 |
| 20250702 | 38,600 | 39,000 | 39,750 | 37,350 |
| 20250701 | 37,750 | 37,950 | 39,350 | 37,600 |
| 20250630 | 38,500 | 37,700 | 38,500 | 37,500 |
| 20250627 | 40,000 | 39,100 | 41,800 | 39,000 |
| 20250626 | 40,000 | 39,650 | 40,850 | 38,950 |
| 20250625 | 42,500 | 40,600 | 42,600 | 40,250 |
| 20250624 | 40,500 | 41,100 | 42,200 | 39,800 |
| 20250623 | 35,950 | 39,050 | 39,450 | 34,600 |
| 20250620 | 38,500 | 37,850 | 40,850 | 37,200 |
| 20250619 | 36,800 | 38,000 | 38,500 | 36,150 |
| 20250618 | 37,850 | 36,750 | 38,700 | 36,750 |
| 20250617 | 38,300 | 38,650 | 38,950 | 36,650 |
| 20250616 | 34,000 | 37,900 | 38,600 | 33,650 |
| 20250613 | 37,300 | 35,000 | 38,300 | 34,900 |
| 20250612 | 36,700 | 37,000 | 38,500 | 35,850 |
| 20250611 | 39,100 | 37,600 | 39,150 | 37,350 |
| 20250610 | 38,150 | 38,700 | 40,550 | 37,750 |
| 20250609 | 38,550 | 37,750 | 39,100 | 35,450 |
| 20250605 | 38,100 | 37,750 | 40,000 | 36,800 |
| 20250604 | 41,550 | 39,100 | 41,800 | 38,800 |
| 20250602 | 46,200 | 42,850 | 46,900 | 42,750 |
| 20250530 | 47,650 | 45,500 | 49,450 | 45,250 |
| 20250529 | 45,050 | 46,900 | 52,400 | 44,450 |
| 20250528 | 45,800 | 46,700 | 48,250 | 41,650 |
| 20250527 | 44,950 | 45,500 | 50,300 | 42,550 |
| 20250526 | 34,150 | 42,700 | 43,150 | 33,500 |
| 20250523 | 37,100 | 33,200 | 37,450 | 30,800 |