Stock Ticker
- (376270) 에이치이엠파마
- Description: 기업개요
동사는 2016년 12월 물리, 화학 및 생물학 연구개발업을 주목적으로 설립되어 2024년 11월 코스닥 시장에 상장된 마이크로바이옴 전문 헬스케어 기업임.
장내미생물 시뮬레이션 기술인 PMAS를 활용하여 맞춤형 헬스케어 사업과 LBP 디스커버리 플랫폼 사업을 영위하고 있음.
2020년 글로벌 암웨이와 20년 독점 계약을 체결하였고, 2025년 초 베트남·홍콩 수출을 진행하였으며, 일본 본론칭을 위한 프로세스를 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 30,500 | 30,150 | 30,800 | 29,500 |
| 20261019 | 29,750 | 30,850 | 30,900 | 29,000 |
| 20261016 | 28,700 | 30,000 | 30,450 | 28,350 |
| 20261015 | 29,150 | 27,950 | 29,200 | 27,400 |
| 20261014 | 29,800 | 29,850 | 31,300 | 29,200 |
| 20261013 | 30,900 | 29,150 | 31,000 | 27,950 |
| 20261012 | 31,950 | 30,100 | 32,250 | 30,000 |
| 20261008 | 32,800 | 31,600 | 32,800 |
| 20261007 | 35,750 | 33,900 | 35,900 | 31,800 |
| 20261006 | 34,900 | 33,600 | 35,050 | 33,000 |
| 20261002 | 33,200 | 34,750 | 35,350 | 32,800 |
| 20261001 | 32,650 | 32,950 | 33,350 | 32,350 |
| 20260930 | 32,700 | 32,800 | 33,250 | 32,450 |
| 20260929 | 33,100 | 32,350 | 33,100 | 32,000 |
| 20260928 | 33,600 | 33,050 | 34,000 | 33,000 |
| 20260923 | 34,800 | 34,200 | 34,900 | 33,100 |
| 20260922 | 34,100 | 34,000 | 34,750 | 33,000 |
| 20260921 | 33,700 | 33,950 | 34,150 | 31,500 |
| 20260918 | 34,500 | 33,900 | 34,500 | 33,450 |
| 20260917 | 34,250 | 33,900 | 34,400 | 33,250 |
| 20260916 | 33,950 | 33,950 | 34,450 | 33,550 |
| 20260915 | 35,000 | 33,600 | 35,600 | 33,350 |
| 20260914 | 35,700 | 34,700 | 36,850 | 33,450 |
| 20260911 | 35,700 | 35,200 | 35,700 | 35,000 |
| 20260910 | 37,100 | 35,150 | 37,100 | 34,850 |
| 20260909 | 37,700 | 36,250 | 38,100 | 36,000 |
| 20260908 | 37,900 | 36,700 | 38,100 | 36,250 |
| 20260907 | 39,050 | 37,600 | 39,300 | 37,350 |
| 20260904 | 39,250 | 38,800 | 39,900 | 38,150 |
| 20260903 | 38,300 | 38,150 | 39,250 | 37,800 |
| 20260902 | 40,350 | 37,750 | 40,400 | 37,500 |
| 20260901 | 39,850 | 39,450 | 40,200 | 38,700 |
| 20260831 | 40,750 | 39,500 | 40,750 | 38,450 |
| 20260828 | 39,700 | 40,550 | 41,300 | 39,300 |
| 20260827 | 40,050 | 39,300 | 40,400 | 38,750 |
| 20260826 | 41,150 | 40,050 | 41,450 | 39,300 |
| 20260825 | 38,650 | 41,150 | 41,200 | 37,500 |
| 20260824 | 40,600 | 38,900 | 40,600 | 37,500 |
| 20260821 | 41,450 | 40,100 | 41,450 | 39,050 |
| 20260820 | 41,750 | 41,350 | 41,750 | 40,500 |
| 20260819 | 42,000 | 40,100 | 43,250 | 39,850 |
| 20260818 | 46,000 | 42,000 | 47,350 | 41,200 |
| 20260814 | 43,800 | 45,350 | 46,000 | 43,300 |
| 20260813 | 43,950 | 43,400 | 44,250 | 42,450 |
| 20260812 | 41,800 | 43,200 | 43,850 | 40,650 |
| 20260811 | 42,100 | 41,800 | 44,000 | 40,800 |
| 20260810 | 42,200 | 42,100 | 42,950 | 39,900 |
| 20260807 | 45,000 | 42,100 | 45,000 | 39,700 |
| 20260806 | 46,000 | 45,000 | 46,000 | 43,200 |
| 20260805 | 43,400 | 44,500 | 44,850 | 43,000 |
| 20260804 | 42,500 | 43,850 | 44,950 | 42,000 |
| 20260803 | 37,900 | 40,600 | 41,900 | 37,500 |
| 20260731 | 36,150 | 37,900 | 38,500 | 36,100 |
| 20260730 | 34,950 | 35,700 | 36,800 | 33,700 |
| 20260729 | 37,000 | 34,950 | 37,800 | 33,850 |
| 20260728 | 40,750 | 37,800 | 40,750 | 36,450 |
| 20260727 | 39,650 | 39,850 | 41,000 | 38,550 |
| 20260724 | 39,800 | 39,900 | 40,300 | 38,500 |
| 20260723 | 37,500 | 40,200 | 40,600 | 37,500 |
| 20260722 | 40,300 | 37,400 | 40,550 | 37,200 |
| 20260721 | 39,700 | 39,400 | 40,500 | 38,000 |
| 20260720 | 41,000 | 39,300 | 42,650 | 38,900 |
| 20260716 | 43,400 | 40,050 | 43,600 | 39,600 |
| 20260715 | 42,000 | 43,900 | 43,950 | 40,700 |
| 20260714 | 41,850 | 40,650 | 43,000 | 38,600 |
| 20260713 | 42,000 | 41,100 | 43,450 | 40,500 |
| 20260710 | 40,450 | 41,400 | 41,750 | 39,900 |
| 20260709 | 39,900 | 39,900 | 42,950 | 39,400 |
| 20260708 | 42,000 | 40,200 | 42,000 | 38,500 |
| 20260707 | 40,800 | 42,500 | 48,500 | 40,650 |
| 20260706 | 42,650 | 40,900 | 42,650 | 38,850 |
| 20260703 | 44,600 | 41,450 | 45,450 | 40,900 |
| 20260702 | 44,700 | 44,600 | 46,400 | 43,000 |
| 20260701 | 45,150 | 45,300 | 46,250 | 44,450 |
| 20260630 | 45,150 | 45,350 | 46,450 | 43,700 |
| 20260629 | 41,950 | 44,750 | 45,900 | 41,600 |
| 20260626 | 44,650 | 41,750 | 45,700 | 40,000 |
| 20260625 | 48,500 | 43,350 | 48,500 | 42,100 |
| 20260624 | 42,700 | 44,000 | 44,600 | 40,000 |
| 20260623 | 46,900 | 41,500 | 49,900 | 41,050 |
| 20260622 | 50,800 | 47,750 | 50,800 | 45,100 |
| 20260619 | 50,800 | 51,000 | 52,700 | 49,000 |
| 20260618 | 51,000 | 50,500 | 52,500 | 49,500 |
| 20260617 | 50,100 | 51,500 | 51,500 | 48,750 |
| 20260616 | 49,150 | 49,750 | 52,000 | 49,000 |
| 20260615 | 48,400 | 48,300 | 49,900 | 45,350 |
| 20260612 | 44,150 | 47,000 | 49,050 | 43,300 |
| 20260611 | 44,000 | 42,450 | 44,000 | 41,150 |
| 20260610 | 43,450 | 42,800 | 43,550 | 41,800 |
| 20260609 | 42,650 | 43,000 | 44,750 | 42,150 |
| 20260608 | 46,400 | 42,150 | 46,800 | 41,600 |
| 20260605 | 49,400 | 47,000 | 49,400 | 46,700 |
| 20260604 | 47,900 | 49,250 | 51,000 | 46,800 |
| 20260602 | 46,300 | 46,900 | 49,950 | 44,000 |
| 20260601 | 49,550 | 47,950 | 49,800 | 46,000 |
| 20260529 | 53,000 | 49,500 | 53,000 | 48,000 |
| 20260528 | 55,400 | 50,600 | 56,200 | 49,000 |
| 20260527 | 57,900 | 53,600 | 58,200 | 53,400 |
| 20260526 | 60,000 | 58,300 | 60,800 | 57,900 |
| 20260522 | 57,500 | 58,000 | 60,300 | 56,900 |
| 20260521 | 58,600 | 55,800 | 59,400 | 55,200 |
| 20260520 | 55,600 | 57,700 | 58,900 | 55,200 |
| 20260519 | 60,100 | 57,900 | 61,200 | 57,500 |
| 20260518 | 59,100 | 60,300 | 60,600 | 56,500 |
| 20260515 | 65,100 | 59,700 | 65,100 | 58,500 |
| 20260514 | 66,700 | 64,800 | 67,800 | 61,500 |
| 20260513 | 75,500 | 68,500 | 76,400 | 67,000 |
| 20260512 | 70,600 | 76,700 | 80,000 | 70,300 |
| 20260511 | 70,000 | 70,100 | 71,000 | 66,800 |
| 20260508 | 61,100 | 69,500 | 71,000 | 61,100 |
| 20260507 | 59,600 | 61,500 | 62,900 | 58,400 |
| 20260506 | 61,900 | 60,000 | 63,100 | 59,200 |
| 20260504 | 59,800 | 61,500 | 63,700 | 59,400 |
| 20260430 | 59,900 | 59,800 | 61,500 | 58,600 |
| 20260429 | 59,500 | 61,700 | 62,500 | 57,600 |
| 20260428 | 61,600 | 59,500 | 61,700 | 58,800 |
| 20260427 | 59,000 | 61,000 | 63,000 | 59,000 |
| 20260424 | 56,500 | 58,800 | 59,100 | 53,200 |
| 20260423 | 59,400 | 56,800 | 59,900 | 56,600 |
| 20260422 | 59,900 | 59,900 | 60,300 | 58,800 |
| 20260421 | 61,600 | 59,800 | 62,400 | 58,500 |
| 20260420 | 61,700 | 61,600 | 62,600 | 59,800 |
| 20260417 | 61,500 | 61,200 | 61,700 | 60,400 |
| 20260416 | 63,400 | 61,000 | 64,000 | 60,700 |
| 20260415 | 62,800 | 62,900 | 63,900 | 61,200 |
| 20260414 | 62,700 | 62,600 | 63,200 | 61,400 |
| 20260413 | 62,600 | 61,700 | 62,600 | 60,500 |
| 20260410 | 63,800 | 62,900 | 63,900 | 61,300 |
| 20260409 | 62,800 | 63,300 | 64,300 | 61,500 |
| 20260408 | 66,000 | 62,700 | 66,000 | 56,200 |
| 20260407 | 67,900 | 63,500 | 69,400 | 61,000 |
| 20260406 | 69,500 | 67,900 | 69,800 | 67,000 |
| 20260403 | 74,100 | 68,800 | 74,100 | 67,200 |
| 20260402 | 76,100 | 72,500 | 79,400 | 70,900 |
| 20260401 | 73,200 | 75,500 | 79,000 | 72,800 |
| 20260331 | 76,600 | 70,800 | 77,600 | 69,000 |
| 20260330 | 77,300 | 77,600 | 81,900 | 74,000 |
| 20260327 | 76,600 | 78,000 | 79,300 | 74,700 |
| 20260326 | 76,000 | 75,700 | 80,900 | 75,000 |
| 20260325 | 68,400 | 74,500 | 75,300 | 65,300 |
| 20260324 | 67,400 | 68,400 | 69,700 | 66,200 |
| 20260323 | 69,000 | 65,700 | 69,800 | 65,300 |
| 20260320 | 70,100 | 70,000 | 71,000 | 67,600 |
| 20260319 | 70,500 | 70,000 | 71,400 | 68,600 |
| 20260318 | 71,900 | 72,200 | 73,300 | 70,100 |
| 20260317 | 68,900 | 71,300 | 73,000 | 68,100 |
| 20260316 | 69,800 | 66,100 | 69,800 | 64,000 |
| 20260313 | 68,800 | 69,700 | 70,200 | 68,200 |
| 20260312 | 69,900 | 71,000 | 71,700 | 68,900 |
| 20260311 | 71,000 | 70,000 | 74,800 | 69,300 |
| 20260310 | 73,200 | 70,000 | 74,900 | 69,600 |
| 20260309 | 69,600 | 71,200 | 73,400 | 68,700 |
| 20260306 | 73,900 | 74,600 | 78,000 | 70,600 |
| 20260305 | 68,800 | 72,500 | 74,000 | 67,500 |
| 20260304 | 64,300 | 64,900 | 70,700 | 62,700 |
| 20260303 | 77,200 | 72,100 | 78,500 | 71,900 |
| 20260227 | 79,700 | 79,900 | 81,100 | 78,900 |
| 20260226 | 80,800 | 80,500 | 81,600 | 77,800 |
| 20260225 | 83,700 | 80,100 | 84,000 | 80,000 |
| 20260224 | 78,400 | 81,700 | 84,500 | 77,000 |
| 20260223 | 81,400 | 77,900 | 81,400 | 75,000 |
| 20260220 | 83,900 | 81,300 | 85,200 | 80,600 |
| 20260219 | 83,300 | 81,400 | 84,400 | 80,100 |
| 20260213 | 83,400 | 82,000 | 84,000 | 80,000 |
| 20260212 | 82,800 | 83,400 | 84,600 | 79,900 |
| 20260211 | 82,600 | 81,800 | 83,200 | 78,000 |
| 20260210 | 88,100 | 80,700 | 90,000 | 79,900 |
| 20260209 | 91,000 | 88,000 | 92,000 | 87,000 |
| 20260206 | 91,000 | 88,400 | 94,100 | 83,800 |
| 20260205 | 91,600 | 94,000 | 95,400 | 90,000 |
| 20260204 | 95,800 | 91,500 | 96,000 | 87,600 |
| 20260203 | 92,500 | 93,800 | 96,200 | 91,200 |
| 20260202 | 87,500 | 88,900 | 93,200 | 84,400 |
| 20260130 | 84,800 | 89,400 | 92,300 | 84,600 |
| 20260129 | 91,200 | 93,000 | 97,500 | 89,000 |
| 20260128 | 84,400 | 87,700 | 88,000 | 82,400 |
| 20260127 | 69,800 | 81,700 | 82,000 | 67,900 |
| 20260126 | 67,100 | 70,200 | 70,600 | 65,300 |
| 20260123 | 55,000 | 68,000 | 68,400 | 54,600 |
| 20260122 | 52,200 | 54,400 | 55,300 | 50,200 |
| 20260121 | 52,200 | 51,900 | 52,400 | 51,000 |
| 20260120 | 52,600 | 53,000 | 53,800 | 51,600 |
| 20260119 | 53,000 | 52,600 | 54,000 | 52,400 |
| 20260116 | 53,800 | 53,200 | 54,600 | 51,900 |
| 20260115 | 55,000 | 52,400 | 55,300 | 51,500 |
| 20260114 | 55,400 | 53,100 | 55,500 | 52,000 |
| 20260113 | 52,100 | 55,800 | 56,200 | 52,100 |
| 20260112 | 50,200 | 52,000 | 53,100 | 49,650 |
| 20260109 | 49,950 | 49,000 | 50,000 | 48,500 |
| 20260108 | 47,000 | 50,200 | 50,600 | 45,000 |
| 20260107 | 46,000 | 47,000 | 47,300 | 45,050 |
| 20260106 | 47,500 | 46,000 | 48,050 | 45,000 |
| 20260105 | 48,800 | 47,950 | 48,950 | 46,050 |
| 20260102 | 46,000 | 47,100 | 49,100 | 46,000 |
| 20251230 | 47,450 | 45,850 | 47,450 | 45,000 |
| 20251229 | 42,250 | 47,450 | 47,450 | 42,250 |
| 20251226 | 43,650 | 42,250 | 44,600 | 42,150 |
| 20251224 | 45,850 | 43,650 | 46,500 | 43,000 |
| 20251223 | 44,750 | 45,850 | 46,950 | 44,700 |
| 20251222 | 49,550 | 44,750 | 49,550 | 44,000 |
| 20251219 | 46,150 | 48,150 | 49,100 | 46,050 |
| 20251218 | 46,900 | 46,150 | 48,800 | 45,800 |
| 20251217 | 48,000 | 46,900 | 48,200 | 46,000 |
| 20251216 | 47,600 | 48,200 | 49,350 | 46,550 |
| 20251215 | 49,000 | 47,500 | 49,200 | 45,600 |
| 20251212 | 50,200 | 47,800 | 50,500 | 47,100 |
| 20251211 | 50,400 | 49,800 | 51,900 | 49,150 |
| 20251210 | 51,000 | 50,300 | 51,500 | 48,850 |
| 20251209 | 47,000 | 50,400 | 50,900 | 43,000 |
| 20251208 | 52,000 | 47,000 | 53,400 | 46,600 |
| 20251205 | 52,900 | 52,000 | 53,700 | 48,350 |
| 20251204 | 55,700 | 53,000 | 59,000 | 52,000 |
| 20251203 | 50,200 | 55,100 | 55,700 | 50,200 |
| 20251202 | 54,500 | 50,100 | 54,500 | 49,700 |
| 20251201 | 47,000 | 49,500 | 49,900 | 46,650 |
| 20251128 | 45,000 | 46,800 | 47,150 | 45,000 |
| 20251127 | 43,000 | 45,000 | 47,250 | 43,000 |
| 20251126 | 40,000 | 42,900 | 43,100 | 39,750 |
| 20251125 | 37,500 | 40,000 | 40,750 | 37,350 |
| 20251124 | 38,000 | 37,400 | 38,250 | 36,000 |
| 20251121 | 37,500 | 38,000 | 38,700 | 36,100 |
| 20251120 | 34,950 | 38,000 | 38,100 | 34,800 |
| 20251119 | 32,050 | 34,950 | 35,200 | 31,600 |
| 20251118 | 32,000 | 32,050 | 32,550 | 31,050 |
| 20251117 | 28,100 | 32,000 | 32,950 | 27,600 |
| 20251114 | 27,750 | 28,100 | 28,550 | 27,200 |
| 20251113 | 28,800 | 28,000 | 29,050 | 27,750 |
| 20251112 | 28,050 | 28,750 | 29,200 | 28,000 |
| 20251111 | 27,600 | 28,050 | 28,200 | 27,400 |
| 20251110 | 26,500 | 27,600 | 28,000 | 26,100 |
| 20251107 | 26,900 | 26,500 | 27,500 | 26,100 |
| 20251106 | 28,350 | 26,900 | 28,700 | 26,850 |
| 20251105 | 28,600 | 28,300 | 28,900 | 27,000 |
| 20251104 | 28,600 | 28,600 | 28,900 | 28,050 |
| 20251103 | 28,650 | 28,600 | 29,000 | 28,450 |
| 20251031 | 29,100 | 28,650 | 29,250 | 28,450 |
| 20251030 | 29,450 | 29,100 | 29,450 | 28,650 |
| 20251029 | 28,850 | 29,200 | 29,400 | 28,800 |
| 20251028 | 29,200 | 28,850 | 29,500 | 28,650 |
| 20251027 | 28,850 | 28,900 | 29,400 | 28,450 |
| 20251024 | 29,950 | 28,900 | 29,950 | 28,750 |
| 20251023 | 28,050 | 29,600 | 29,950 | 27,800 |
| 20251022 | 27,100 | 28,050 | 29,150 | 26,400 |
| 20251021 | 26,550 | 27,100 | 27,300 | 25,800 |
| 20251020 | 27,050 | 26,550 | 27,300 | 26,300 |
| 20251017 | 27,850 | 26,550 | 27,850 | 26,300 |
| 20251016 | 27,450 | 27,400 | 27,600 | 26,650 |
| 20251015 | 27,250 | 27,450 | 27,650 | 27,000 |
| 20251014 | 27,200 | 27,100 | 27,700 | 26,850 |
| 20251013 | 28,100 | 27,200 | 28,100 | 26,400 |
| 20251010 | 27,850 | 28,100 | 28,350 | 27,550 |
| 20251002 | 27,450 | 27,850 | 28,000 | 27,050 |
| 20251001 | 27,550 | 27,450 | 27,850 | 27,050 |
| 20250930 | 27,500 | 27,200 | 28,250 | 26,600 |
| 20250929 | 27,350 | 27,500 | 28,250 | 26,950 |
| 20250926 | 28,100 | 27,350 | 28,900 | 27,250 |
| 20250925 | 26,750 | 28,100 | 28,500 | 26,300 |
| 20250924 | 26,350 | 26,650 | 26,750 | 26,000 |
| 20250923 | 23,950 | 26,500 | 26,750 | 23,950 |
| 20250922 | 24,650 | 24,300 | 24,650 | 23,900 |
| 20250919 | 24,650 | 24,650 | 25,200 | 24,100 |
| 20250918 | 24,500 | 24,650 | 24,800 | 24,400 |
| 20250917 | 23,100 | 24,500 | 24,650 | 22,850 |
| 20250916 | 24,500 | 23,100 | 24,500 | 23,050 |
| 20250915 | 24,650 | 24,500 | 24,950 | 24,350 |
| 20250912 | 24,550 | 24,650 | 25,500 | 24,450 |
| 20250911 | 24,350 | 24,550 | 25,000 | 24,100 |
| 20250910 | 24,450 | 24,350 | 25,000 | 24,000 |
| 20250909 | 24,550 | 24,500 | 24,550 | 23,800 |
| 20250908 | 23,700 | 24,100 | 24,250 | 22,900 |
| 20250905 | 22,800 | 23,700 | 23,900 | 22,700 |
| 20250904 | 22,850 | 22,850 | 23,450 | 21,850 |
| 20250903 | 19,520 | 22,750 | 23,000 | 19,520 |
| 20250902 | 19,020 | 19,520 | 19,600 | 18,910 |
| 20250901 | 19,200 | 19,020 | 19,300 | 18,900 |
| 20250829 | 19,040 | 19,210 | 19,370 | 19,040 |
| 20250828 | 19,400 | 19,040 | 19,530 | 19,040 |
| 20250827 | 20,150 | 19,390 | 20,350 | 18,790 |
| 20250826 | 18,540 | 19,530 | 19,660 | 18,540 |
| 20250825 | 18,760 | 18,790 | 19,200 | 18,450 |
| 20250822 | 18,600 | 18,760 | 18,960 | 18,600 |
| 20250821 | 18,480 | 18,600 | 18,950 | 18,480 |
| 20250820 | 19,050 | 18,480 | 19,050 | 18,120 |
| 20250819 | 18,910 | 18,800 | 20,000 | 18,800 |
| 20250818 | 20,000 | 18,900 | 20,100 | 18,850 |
| 20250814 | 19,040 | 20,000 | 20,300 | 19,040 |
| 20250813 | 18,910 | 19,030 | 19,260 | 18,820 |
| 20250812 | 19,500 | 18,910 | 19,500 | 18,850 |
| 20250811 | 18,600 | 19,160 | 19,550 | 18,420 |
| 20250808 | 18,460 | 18,600 | 18,900 | 18,340 |
| 20250807 | 18,460 | 18,460 | 18,720 | 18,300 |
| 20250806 | 18,520 | 18,460 | 18,600 | 18,000 |
| 20250805 | 18,270 | 18,440 | 18,920 | 18,260 |
| 20250804 | 18,200 | 18,250 | 18,950 | 18,180 |
| 20250801 | 19,280 | 18,180 | 19,280 | 18,000 |
| 20250731 | 18,910 | 18,500 | 18,990 | 18,400 |
| 20250730 | 19,020 | 18,910 | 19,490 | 18,910 |
| 20250729 | 18,900 | 19,020 | 19,190 | 18,790 |
| 20250728 | 18,820 | 18,900 | 19,100 | 18,820 |
| 20250725 | 18,850 | 18,820 | 19,100 | 18,820 |
| 20250724 | 18,880 | 19,020 | 19,200 | 18,880 |
| 20250723 | 19,110 | 19,030 | 19,580 | 19,020 |
| 20250722 | 19,220 | 19,170 | 19,580 | 19,000 |
| 20250721 | 19,580 | 19,220 | 19,610 | 19,000 |
| 20250718 | 19,360 | 19,570 | 19,610 | 19,160 |
| 20250717 | 19,480 | 19,360 | 19,510 | 19,250 |
| 20250716 | 19,850 | 19,480 | 19,900 | 19,110 |
| 20250715 | 19,330 | 19,310 | 19,390 | 19,090 |
| 20250714 | 19,400 | 19,330 | 20,050 | 19,210 |
| 20250711 | 19,820 | 19,400 | 19,820 | 19,200 |
| 20250710 | 19,570 | 19,800 | 19,840 | 19,500 |
| 20250709 | 19,570 | 19,570 | 19,790 | 19,150 |
| 20250708 | 19,200 | 19,570 | 19,900 | 19,200 |
| 20250707 | 20,150 | 19,400 | 20,150 | 19,400 |
| 20250704 | 20,000 | 19,910 | 20,350 | 19,760 |
| 20250703 | 19,910 | 19,980 | 20,400 | 19,760 |
| 20250702 | 19,640 | 19,910 | 20,550 | 19,640 |
| 20250701 | 20,200 | 19,640 | 20,750 | 19,600 |
| 20250630 | 21,850 | 20,200 | 21,850 | 20,150 |
| 20250627 | 20,700 | 20,100 | 21,200 | 20,100 |
| 20250626 | 20,900 | 20,700 | 21,300 | 20,500 |
| 20250625 | 20,850 | 20,900 | 21,250 | 20,800 |
| 20250624 | 20,550 | 21,050 | 21,300 | 20,550 |
| 20250623 | 21,500 | 20,700 | 21,500 | 20,700 |
| 20250620 | 21,050 | 21,450 | 21,700 | 20,850 |
| 20250619 | 20,500 | 20,700 | 20,750 | 20,200 |
| 20250618 | 21,150 | 20,700 | 21,150 | 20,550 |
| 20250617 | 21,500 | 21,150 | 21,550 | 20,900 |
| 20250616 | 22,150 | 21,500 | 22,150 | 21,000 |
| 20250613 | 21,550 | 21,550 | 21,600 | 21,000 |
| 20250612 | 21,850 | 21,550 | 22,050 | 21,500 |
| 20250611 | 21,800 | 21,850 | 22,300 | 21,650 |
| 20250610 | 22,700 | 21,950 | 22,750 | 21,850 |
| 20250609 | 22,750 | 22,650 | 22,900 | 22,400 |
| 20250605 | 22,800 | 22,750 | 22,900 | 22,500 |
| 20250604 | 22,800 | 22,800 | 23,000 | 21,800 |
| 20250602 | 22,800 | 22,800 | 23,100 | 22,150 |
| 20250530 | 22,950 | 22,800 | 23,100 | 22,300 |
| 20250529 | 22,500 | 22,950 | 23,150 | 21,800 |
| 20250528 | 21,700 | 22,050 | 22,200 | 21,400 |
| 20250527 | 22,150 | 21,700 | 22,450 | 21,600 |
| 20250526 | 22,050 | 22,100 | 22,850 | 22,050 |
| 20250523 | 22,500 | 22,500 | 22,650 | 21,900 |
| 20250522 | 22,700 | 22,450 | 22,800 | 22,200 |
| 20250521 | 22,150 | 22,900 | 23,200 | 22,150 |
| 20250520 | 21,600 | 22,150 | 22,400 | 21,600 |
| 20250519 | 22,000 | 21,600 | 22,000 | 21,400 |
| 20250516 | 22,000 | 21,750 | 22,100 | 21,425 |
| 20250515 | 22,000 | 22,000 | 22,200 | 21,600 |
| 20250514 | 21,400 | 21,650 | 22,450 | 21,300 |
| 20250513 | 22,100 | 21,400 | 22,150 | 20,900 |
| 20250512 | 22,050 | 22,100 | 22,350 | 21,600 |
| 20250509 | 21,600 | 22,050 | 22,200 | 21,400 |
| 20250508 | 21,150 | 21,600 | 21,600 | 21,000 |
| 20250507 | 21,250 | 21,150 | 21,400 | 20,550 |
| 20250502 | 20,350 | 21,150 | 21,450 | 20,100 |
| 20250430 | 20,850 | 20,000 | 20,950 | 19,980 |
| 20250429 | 20,900 | 20,750 | 21,300 | 20,700 |
| 20250428 | 21,200 | 20,700 | 21,800 | 20,500 |
| 20250425 | 21,600 | 21,200 | 21,750 | 20,850 |
| 20250424 | 21,800 | 21,600 | 22,200 | 21,450 |
| 20250423 | 22,800 | 21,400 | 22,800 | 21,300 |
| 20250422 | 22,850 | 22,400 | 22,850 | 22,100 |
| 20250421 | 22,850 | 22,550 | 23,100 | 22,350 |
| 20250418 | 23,000 | 22,650 | 23,200 | 22,350 |
| 20250417 | 23,250 | 23,000 | 23,250 | 22,750 |
| 20250416 | 22,950 | 22,850 | 23,300 | 22,600 |
| 20250415 | 22,900 | 22,950 | 23,100 | 22,500 |
| 20250414 | 23,100 | 22,800 | 23,500 | 22,500 |
| 20250411 | 22,950 | 23,050 | 23,150 | 22,750 |
| 20250410 | 22,800 | 23,150 | 23,300 | 22,200 |
| 20250409 | 22,600 | 21,800 | 22,850 | 21,600 |
| 20250408 | 22,550 | 22,650 | 23,050 | 22,350 |
| 20250407 | 22,900 | 21,900 | 22,900 | 21,250 |
| 20250404 | 23,000 | 23,350 | 23,550 | 22,800 |
| 20250403 | 22,850 | 23,000 | 23,150 | 22,100 |
| 20250402 | 23,200 | 23,050 | 23,600 | 22,900 |
| 20250401 | 23,950 | 23,100 | 23,950 | 22,650 |
| 20250331 | 23,750 | 23,050 | 23,800 | 22,300 |
| 20250328 | 23,250 | 22,650 | 23,250 | 22,100 |
| 20250327 | 23,850 | 23,000 | 24,300 | 22,700 |
| 20250326 | 24,900 | 23,800 | 25,300 | 23,800 |
| 20250325 | 23,600 | 24,600 | 26,000 | 23,600 |
| 20250324 | 22,650 | 23,350 | 23,850 | 22,300 |
| 20250321 | 23,000 | 22,600 | 23,300 | 22,600 |
| 20250320 | 22,650 | 22,900 | 23,100 | 22,150 |
| 20250319 | 23,000 | 22,600 | 23,350 | 22,000 |
| 20250318 | 22,450 | 22,700 | 23,450 | 22,000 |
| 20250317 | 21,850 | 22,450 | 22,750 | 20,800 |
| 20250314 | 21,250 | 21,650 | 22,050 | 20,800 |
| 20250313 | 21,000 | 21,000 | 21,450 | 20,550 |
| 20250312 | 18,710 | 20,800 | 21,700 | 18,710 |
| 20250311 | 18,700 | 18,710 | 18,940 | 18,240 |
| 20250310 | 18,730 | 18,810 | 18,910 | 18,550 |
| 20250307 | 19,030 | 18,730 | 19,270 | 18,500 |
| 20250306 | 18,990 | 19,030 | 19,460 | 18,610 |
| 20250305 | 18,650 | 18,990 | 19,500 | 18,320 |
| 20250304 | 17,770 | 18,630 | 19,000 | 17,420 |
| 20250228 | 18,010 | 17,770 | 18,010 | 17,700 |
| 20250227 | 18,250 | 18,010 | 18,250 | 17,810 |
| 20250226 | 18,300 | 17,910 | 18,300 | 17,800 |
| 20250225 | 17,970 | 18,080 | 18,350 | 17,590 |
| 20250224 | 17,980 | 17,800 | 17,980 | 17,360 |
| 20250221 | 17,230 | 17,580 | 17,900 | 17,220 |
| 20250220 | 17,800 | 17,400 | 17,800 | 17,000 |
| 20250219 | 17,760 | 17,700 | 17,800 | 17,590 |
| 20250218 | 17,280 | 17,690 | 17,790 | 17,150 |
| 20250217 | 18,190 | 17,270 | 18,190 | 17,100 |
| 20250214 | 17,900 | 17,710 | 17,980 | 17,200 |
| 20250213 | 17,400 | 17,500 | 18,210 | 17,400 |
| 20250212 | 16,690 | 17,390 | 17,840 | 16,500 |
| 20250211 | 16,650 | 16,690 | 16,850 | 16,560 |
| 20250210 | 17,220 | 16,650 | 17,280 | 16,590 |
| 20250207 | 17,500 | 17,200 | 17,520 | 16,770 |
| 20250206 | 17,560 | 17,200 | 17,790 | 17,050 |
| 20250205 | 18,160 | 17,560 | 18,170 | 17,460 |
| 20250204 | 18,250 | 18,170 | 18,600 | 17,950 |
| 20250203 | 18,480 | 18,220 | 18,480 | 17,610 |
| 20250131 | 18,300 | 18,480 | 18,660 | 18,200 |
| 20250124 | 18,670 | 18,300 | 18,670 | 18,200 |
| 20250123 | 19,000 | 18,280 | 19,000 | 18,270 |
| 20250122 | 18,990 | 18,780 | 18,990 | 18,300 |
| 20250121 | 18,540 | 18,270 | 18,860 | 18,100 |
| 20250120 | 18,680 | 18,540 | 18,910 | 18,350 |
| 20250117 | 18,350 | 18,680 | 19,080 | 18,100 |
| 20250116 | 18,800 | 18,440 | 19,200 | 18,420 |
| 20250115 | 19,050 | 18,700 | 19,300 | 18,600 |
| 20250114 | 19,100 | 19,030 | 20,000 | 18,950 |
| 20250113 | 18,250 | 19,100 | 19,920 | 18,080 |
| 20250110 | 18,200 | 18,300 | 18,580 | 17,740 |
| 20250109 | 19,520 | 18,200 | 19,520 | 17,630 |
| 20250108 | 18,830 | 19,170 | 19,500 | 18,750 |
| 20250107 | 19,000 | 18,830 | 19,470 | 18,610 |
| 20250106 | 18,100 | 18,860 | 19,570 | 18,100 |
| 20250103 | 17,490 | 18,040 | 18,500 | 16,940 |
| 20250102 | 16,600 | 17,150 | 17,290 | 16,500 |