Stock Ticker
- (389470) 인벤티지랩
- Description: 기업개요
동사는 2015년 설립된 마이크로플루이딕 기술 기반 DDS 플랫폼 기업으로 2025년 코스닥 상장사 큐라티스를 인수함.
장기지속형 주사제용 IVL-DrugFluidic® 플랫폼과 유전물질 의약물 전달용 IVL-GeneFluidic® 플랫폼을 보유하고 있음.
장기지속형 주사제 전용 GMP 구축으로 임상시료 및 상업화 생산 기반을 마련하고, 유전자치료제와 mRNA 백신 제조공장의 LNP CDMO 서비스를 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 25,450 | 25,100 | 25,950 | 24,100 |
| 20261019 | 23,650 | 25,150 | 25,300 | 23,500 |
| 20261016 | 24,400 | 24,750 | 25,600 | 23,850 |
| 20261015 | 24,650 | 24,150 | 25,850 | 23,650 |
| 20261014 | 23,400 | 26,700 | 27,900 | 23,150 |
| 20261013 | 25,400 | 23,350 | 25,400 | 22,550 |
| 20261012 | 26,700 | 24,550 | 27,000 | 24,250 |
| 20261008 | 29,250 | 26,600 | 29,250 |
| 20261007 | 27,900 | 29,950 | 34,000 | 27,600 |
| 20261006 | 27,550 | 27,700 | 28,600 | 26,750 |
| 20261002 | 28,800 | 28,300 | 30,400 | 28,200 |
| 20261001 | 25,250 | 29,200 | 29,450 | 25,100 |
| 20260930 | 23,700 | 25,800 | 26,450 | 23,500 |
| 20260929 | 25,400 | 23,750 | 25,600 | 23,600 |
| 20260928 | 25,000 | 23,900 | 25,450 | 23,700 |
| 20260923 | 25,150 | 24,500 | 25,300 | 24,450 |
| 20260922 | 25,700 | 25,000 | 25,700 | 24,950 |
| 20260921 | 31,050 | 25,650 | 31,050 | 25,550 |
| 20260918 | 25,950 | 25,450 | 26,600 | 24,800 |
| 20260917 | 24,300 | 26,050 | 26,100 | 24,300 |
| 20260916 | 25,250 | 24,500 | 25,250 | 23,800 |
| 20260915 | 25,000 | 25,250 | 26,000 | 24,650 |
| 20260914 | 24,950 | 24,950 | 26,100 | 24,250 |
| 20260911 | 24,400 | 25,300 | 25,750 | 24,400 |
| 20260910 | 24,900 | 25,450 | 25,450 | 24,550 |
| 20260909 | 25,750 | 25,550 | 25,900 | 25,200 |
| 20260908 | 26,550 | 25,750 | 26,700 | 25,750 |
| 20260907 | 26,750 | 26,200 | 27,700 | 26,100 |
| 20260904 | 26,700 | 26,800 | 27,150 | 25,500 |
| 20260903 | 27,850 | 25,950 | 27,850 | 25,475 |
| 20260902 | 30,200 | 27,500 | 30,300 | 27,500 |
| 20260901 | 28,850 | 29,500 | 29,700 | 28,250 |
| 20260831 | 28,650 | 28,350 | 28,900 | 27,550 |
| 20260828 | 29,650 | 29,050 | 29,800 | 28,100 |
| 20260827 | 29,850 | 29,200 | 30,350 | 28,950 |
| 20260826 | 30,650 | 29,950 | 30,850 | 29,000 |
| 20260825 | 29,500 | 29,700 | 29,850 | 27,900 |
| 20260824 | 29,000 | 29,900 | 30,700 | 28,600 |
| 20260821 | 29,200 | 28,450 | 29,300 | 27,800 |
| 20260820 | 33,500 | 30,250 | 33,550 | 29,950 |
| 20260819 | 30,100 | 30,100 | 30,950 | 29,300 |
| 20260818 | 31,900 | 30,500 | 33,000 | 30,000 |
| 20260814 | 33,950 | 32,100 | 34,650 | 31,800 |
| 20260813 | 31,800 | 32,300 | 34,150 | 31,300 |
| 20260812 | 32,350 | 31,400 | 32,350 | 30,950 |
| 20260811 | 33,000 | 32,150 | 33,800 | 32,000 |
| 20260810 | 31,400 | 33,600 | 34,150 | 31,300 |
| 20260807 | 31,850 | 31,350 | 32,750 | 30,750 |
| 20260806 | 32,350 | 31,600 | 32,800 | 30,850 |
| 20260805 | 31,550 | 32,100 | 32,650 | 30,150 |
| 20260804 | 28,350 | 31,300 | 32,050 | 28,350 |
| 20260803 | 27,250 | 28,350 | 29,650 | 26,450 |
| 20260731 | 25,850 | 27,250 | 27,500 | 25,450 |
| 20260730 | 23,000 | 24,750 | 25,900 | 23,000 |
| 20260729 | 27,500 | 24,800 | 27,800 | 22,650 |
| 20260728 | 28,900 | 27,500 | 29,300 | 26,400 |
| 20260727 | 29,350 | 29,300 | 30,800 | 28,550 |
| 20260724 | 29,950 | 29,450 | 31,250 | 29,000 |
| 20260723 | 29,950 | 30,400 | 31,700 | 29,800 |
| 20260722 | 31,000 | 29,950 | 31,800 | 29,500 |
| 20260721 | 30,700 | 30,900 | 31,950 | 29,100 |
| 20260720 | 32,400 | 31,100 | 33,050 | 30,950 |
| 20260716 | 34,200 | 33,650 | 35,000 | 33,350 |
| 20260715 | 33,550 | 34,400 | 35,950 | 33,350 |
| 20260714 | 34,000 | 33,000 | 34,200 | 31,500 |
| 20260713 | 36,300 | 34,200 | 38,350 | 34,050 |
| 20260710 | 35,000 | 36,850 | 37,600 | 34,950 |
| 20260709 | 35,700 | 36,000 | 37,900 | 33,050 |
| 20260708 | 37,800 | 36,050 | 39,800 | 35,300 |
| 20260707 | 37,400 | 38,100 | 40,800 | 37,000 |
| 20260706 | 37,650 | 37,550 | 39,300 | 36,500 |
| 20260703 | 39,200 | 38,100 | 40,050 | 36,000 |
| 20260702 | 42,550 | 38,900 | 44,300 | 38,400 |
| 20260701 | 40,200 | 43,050 | 46,200 | 38,700 |
| 20260630 | 39,150 | 39,500 | 41,000 | 38,250 |
| 20260629 | 36,600 | 39,750 | 39,950 | 35,800 |
| 20260626 | 36,900 | 35,550 | 37,250 | 33,600 |
| 20260625 | 39,700 | 36,900 | 40,700 | 36,500 |
| 20260624 | 37,900 | 40,300 | 41,900 | 37,900 |
| 20260623 | 39,700 | 38,400 | 41,700 | 38,200 |
| 20260622 | 40,650 | 40,800 | 42,800 | 38,100 |
| 20260619 | 43,350 | 42,300 | 43,800 | 40,650 |
| 20260618 | 45,400 | 43,350 | 46,750 | 42,400 |
| 20260617 | 46,450 | 46,300 | 49,350 | 44,650 |
| 20260616 | 46,300 | 46,150 | 46,800 | 43,500 |
| 20260615 | 46,500 | 46,000 | 48,050 | 43,950 |
| 20260612 | 44,850 | 44,850 | 47,000 | 44,500 |
| 20260611 | 42,750 | 44,400 | 45,450 | 41,850 |
| 20260610 | 46,400 | 43,850 | 47,800 | 42,750 |
| 20260609 | 42,000 | 45,950 | 46,400 | 41,150 |
| 20260608 | 40,100 | 41,350 | 45,100 | 40,100 |
| 20260605 | 51,300 | 47,000 | 51,700 | 46,750 |
| 20260604 | 49,350 | 50,900 | 52,400 | 48,300 |
| 20260602 | 49,000 | 49,700 | 53,000 | 48,900 |
| 20260601 | 49,950 | 50,700 | 52,500 | 47,350 |
| 20260529 | 52,600 | 50,900 | 53,300 | 48,500 |
| 20260528 | 53,200 | 53,100 | 54,000 | 50,000 |
| 20260527 | 53,100 | 53,900 | 57,400 | 50,200 |
| 20260526 | 52,600 | 54,600 | 56,900 | 51,800 |
| 20260522 | 48,600 | 50,800 | 53,400 | 48,600 |
| 20260521 | 50,600 | 48,150 | 50,600 | 47,900 |
| 20260520 | 50,300 | 48,100 | 50,500 | 47,350 |
| 20260519 | 50,100 | 51,500 | 52,700 | 48,000 |
| 20260518 | 53,700 | 51,000 | 53,700 | 49,050 |
| 20260515 | 55,000 | 54,500 | 55,200 | 51,600 |
| 20260514 | 54,200 | 54,300 | 55,600 | 51,900 |
| 20260513 | 61,000 | 54,700 | 61,000 | 53,800 |
| 20260512 | 56,700 | 57,600 | 59,900 | 54,700 |
| 20260511 | 51,000 | 55,600 | 55,700 | 49,800 |
| 20260508 | 56,000 | 54,000 | 58,700 | 53,200 |
| 20260507 | 58,400 | 55,700 | 59,300 | 55,400 |
| 20260506 | 61,500 | 58,700 | 61,600 | 56,700 |
| 20260504 | 63,400 | 63,300 | 64,500 | 62,200 |
| 20260430 | 64,600 | 61,500 | 64,600 | 60,400 |
| 20260429 | 64,000 | 64,100 | 64,700 | 62,600 |
| 20260428 | 64,700 | 62,300 | 64,700 | 61,500 |
| 20260427 | 64,000 | 64,900 | 65,300 | 63,200 |
| 20260424 | 61,900 | 62,400 | 64,600 | 60,900 |
| 20260423 | 60,700 | 60,500 | 62,000 | 59,500 |
| 20260422 | 61,100 | 60,000 | 61,100 | 59,400 |
| 20260421 | 64,800 | 61,100 | 65,500 | 60,100 |
| 20260420 | 66,200 | 64,400 | 67,000 | 63,500 |
| 20260417 | 63,300 | 62,500 | 63,300 | 61,300 |
| 20260416 | 62,700 | 62,000 | 64,400 | 61,700 |
| 20260415 | 61,000 | 61,800 | 62,300 | 58,100 |
| 20260414 | 62,800 | 61,700 | 63,800 | 61,500 |
| 20260413 | 59,700 | 60,500 | 61,400 | 59,300 |
| 20260410 | 64,200 | 61,800 | 65,200 | 59,000 |
| 20260409 | 65,800 | 65,300 | 66,400 | 64,000 |
| 20260408 | 64,700 | 64,200 | 65,100 | 62,300 |
| 20260407 | 60,500 | 61,900 | 62,500 | 59,100 |
| 20260406 | 60,300 | 59,000 | 61,700 | 57,400 |
| 20260403 | 65,000 | 61,100 | 65,000 | 60,400 |
| 20260402 | 72,200 | 63,700 | 72,400 | 61,500 |
| 20260401 | 68,000 | 70,100 | 70,600 | 67,500 |
| 20260331 | 70,100 | 65,500 | 71,200 | 65,000 |
| 20260330 | 71,700 | 71,500 | 72,500 | 70,200 |
| 20260327 | 76,100 | 76,800 | 77,300 | 74,100 |
| 20260326 | 74,700 | 74,000 | 78,400 | 73,300 |
| 20260325 | 72,000 | 70,800 | 72,400 | 69,000 |
| 20260324 | 75,500 | 70,800 | 75,500 | 68,000 |
| 20260323 | 77,400 | 71,900 | 77,600 | 70,800 |
| 20260320 | 80,500 | 79,900 | 81,700 | 77,900 |
| 20260319 | 82,000 | 78,800 | 82,800 | 78,100 |
| 20260318 | 87,800 | 83,900 | 88,400 | 83,400 |
| 20260317 | 91,400 | 87,000 | 92,400 | 85,600 |
| 20260316 | 100,500 | 90,800 | 100,500 | 88,500 |
| 20260313 | 98,000 | 99,000 | 101,700 | 96,900 |
| 20260312 | 94,000 | 99,500 | 99,700 | 93,500 |
| 20260311 | 93,000 | 94,000 | 100,200 | 91,100 |
| 20260310 | 96,900 | 93,000 | 96,900 | 90,600 |
| 20260309 | 92,200 | 90,700 | 97,300 | 88,500 |
| 20260306 | 92,100 | 95,500 | 96,300 | 87,000 |
| 20260305 | 88,900 | 93,000 | 95,000 | 85,300 |
| 20260304 | 88,800 | 81,000 | 91,900 | 78,000 |
| 20260303 | 91,500 | 91,000 | 101,300 | 89,000 |
| 20260227 | 82,800 | 93,600 | 98,900 | 81,100 |
| 20260226 | 81,100 | 82,800 | 88,600 | 77,800 |
| 20260225 | 77,100 | 81,800 | 85,300 | 77,000 |
| 20260224 | 77,800 | 78,000 | 80,500 | 75,900 |
| 20260223 | 70,900 | 74,300 | 74,600 | 69,000 |
| 20260220 | 72,800 | 70,200 | 72,800 | 70,000 |
| 20260219 | 77,000 | 73,200 | 77,000 | 72,900 |
| 20260213 | 73,900 | 77,700 | 79,200 | 71,800 |
| 20260212 | 72,100 | 75,200 | 76,500 | 70,400 |
| 20260211 | 70,800 | 70,600 | 73,000 | 70,100 |
| 20260210 | 69,700 | 70,500 | 71,500 | 69,100 |
| 20260209 | 69,500 | 69,700 | 73,200 | 68,300 |
| 20260206 | 70,000 | 68,300 | 71,200 | 66,200 |
| 20260205 | 80,200 | 74,000 | 80,700 | 74,000 |
| 20260204 | 75,200 | 76,600 | 79,700 | 73,900 |
| 20260203 | 73,800 | 76,700 | 77,200 | 72,100 |
| 20260202 | 73,100 | 72,000 | 77,000 | 70,300 |
| 20260130 | 78,100 | 73,900 | 79,000 | 73,900 |
| 20260129 | 83,500 | 79,700 | 84,200 | 78,000 |
| 20260128 | 79,300 | 81,900 | 89,800 | 76,200 |
| 20260127 | 79,500 | 80,000 | 83,200 | 77,800 |
| 20260126 | 79,000 | 80,300 | 81,000 | 77,700 |
| 20260123 | 75,900 | 76,000 | 76,900 | 74,700 |
| 20260122 | 73,700 | 76,400 | 77,000 | 70,200 |
| 20260121 | 77,300 | 73,800 | 77,900 | 72,700 |
| 20260120 | 81,300 | 79,600 | 82,900 | 79,500 |
| 20260119 | 81,400 | 81,300 | 84,800 | 78,700 |
| 20260116 | 79,100 | 80,600 | 82,300 | 77,800 |
| 20260115 | 82,000 | 81,300 | 83,200 | 78,800 |
| 20260114 | 83,800 | 80,200 | 85,300 | 75,500 |
| 20260113 | 86,600 | 83,600 | 87,500 | 83,100 |
| 20260112 | 86,100 | 86,900 | 88,600 | 84,200 |
| 20260109 | 87,700 | 87,000 | 88,000 | 84,500 |
| 20260108 | 85,200 | 88,600 | 90,500 | 81,400 |
| 20260107 | 86,400 | 84,300 | 86,400 | 83,000 |
| 20260106 | 89,100 | 85,700 | 89,100 | 84,900 |
| 20260105 | 81,000 | 88,200 | 88,200 | 80,000 |
| 20260102 | 84,200 | 83,200 | 88,700 | 81,800 |
| 20251230 | 82,700 | 84,200 | 85,400 | 78,100 |
| 20251229 | 74,500 | 83,100 | 83,500 | 73,100 |
| 20251226 | 71,500 | 72,300 | 73,000 | 69,500 |
| 20251224 | 74,700 | 71,500 | 74,700 | 70,500 |
| 20251223 | 78,400 | 73,500 | 79,600 | 71,900 |
| 20251222 | 87,500 | 78,800 | 87,900 | 77,600 |
| 20251219 | 85,000 | 86,200 | 90,700 | 82,000 |
| 20251218 | 83,600 | 84,000 | 91,000 | 82,800 |
| 20251217 | 88,000 | 85,400 | 88,900 | 84,300 |
| 20251216 | 90,300 | 87,500 | 92,500 | 87,000 |
| 20251215 | 90,100 | 90,300 | 93,000 | 89,500 |
| 20251212 | 90,600 | 90,100 | 93,900 | 89,300 |
| 20251211 | 91,500 | 90,000 | 99,000 | 88,100 |
| 20251210 | 93,100 | 91,000 | 93,100 | 88,100 |
| 20251209 | 89,800 | 93,000 | 94,500 | 87,300 |
| 20251208 | 88,100 | 90,100 | 94,200 | 85,100 |
| 20251205 | 95,700 | 86,900 | 96,800 | 85,000 |
| 20251204 | 77,800 | 97,200 | 99,000 | 76,300 |
| 20251203 | 70,600 | 78,300 | 88,000 | 67,800 |
| 20251202 | 64,900 | 70,500 | 71,900 | 63,700 |
| 20251201 | 62,500 | 65,600 | 66,400 | 60,900 |
| 20251128 | 57,700 | 61,600 | 62,100 | 56,400 |
| 20251127 | 60,900 | 56,400 | 61,300 | 56,300 |
| 20251126 | 59,700 | 60,100 | 62,900 | 56,100 |
| 20251125 | 62,500 | 58,900 | 64,000 | 57,900 |
| 20251124 | 71,600 | 63,500 | 73,500 | 61,100 |
| 20251121 | 64,400 | 70,000 | 70,800 | 62,100 |
| 20251120 | 63,600 | 66,600 | 67,700 | 61,600 |
| 20251119 | 72,000 | 64,900 | 72,100 | 62,000 |
| 20251118 | 70,300 | 74,800 | 75,900 | 68,200 |
| 20251117 | 62,300 | 68,200 | 71,200 | 62,300 |
| 20251114 | 63,400 | 63,200 | 67,300 | 60,500 |
| 20251113 | 63,300 | 63,200 | 68,000 | 61,900 |
| 20251112 | 57,500 | 63,200 | 65,000 | 56,900 |
| 20251111 | 57,200 | 55,800 | 57,600 | 54,600 |
| 20251110 | 55,400 | 59,000 | 61,500 | 52,800 |
| 20251107 | 52,100 | 54,900 | 57,200 | 52,000 |
| 20251106 | 54,000 | 53,900 | 56,000 | 50,000 |
| 20251105 | 56,200 | 53,000 | 56,800 | 49,650 |
| 20251104 | 49,300 | 55,400 | 58,000 | 47,350 |
| 20251103 | 51,700 | 49,050 | 52,600 | 48,450 |
| 20251031 | 48,300 | 51,000 | 51,700 | 47,000 |
| 20251030 | 47,300 | 47,950 | 49,150 | 45,950 |
| 20251029 | 47,500 | 47,250 | 49,500 | 46,000 |
| 20251028 | 47,400 | 47,400 | 48,900 | 46,000 |
| 20251027 | 42,250 | 46,600 | 47,050 | 41,550 |
| 20251024 | 42,700 | 41,900 | 43,250 | 40,750 |
| 20251023 | 41,800 | 41,500 | 44,100 | 40,450 |
| 20251022 | 38,400 | 41,250 | 41,900 | 37,300 |
| 20251021 | 36,800 | 37,700 | 37,950 | 35,000 |
| 20251020 | 34,900 | 36,550 | 36,750 | 33,100 |
| 20251017 | 37,400 | 36,550 | 38,350 | 36,050 |
| 20251016 | 41,000 | 37,600 | 41,250 | 37,200 |
| 20251015 | 40,700 | 42,150 | 43,150 | 40,050 |
| 20251014 | 41,900 | 40,650 | 43,300 | 40,300 |
| 20251013 | 41,600 | 41,850 | 43,000 | 41,200 |
| 20251010 | 44,600 | 42,700 | 44,600 | 42,000 |
| 20251002 | 45,650 | 44,700 | 46,200 | 44,300 |
| 20251001 | 46,250 | 45,650 | 47,500 | 44,600 |
| 20250930 | 46,300 | 46,450 | 48,875 | 46,050 |
| 20250929 | 45,000 | 45,900 | 47,800 | 44,000 |
| 20250926 | 45,850 | 44,700 | 46,400 | 43,750 |
| 20250925 | 48,900 | 46,050 | 49,000 | 46,000 |
| 20250924 | 51,700 | 49,200 | 51,700 | 48,500 |
| 20250923 | 50,000 | 52,100 | 53,100 | 49,300 |
| 20250922 | 52,900 | 51,800 | 57,500 | 51,200 |
| 20250919 | 50,500 | 52,900 | 53,900 | 48,550 |
| 20250918 | 51,500 | 49,500 | 52,800 | 48,300 |
| 20250917 | 50,000 | 49,950 | 52,700 | 48,700 |
| 20250916 | 47,100 | 51,600 | 54,300 | 45,550 |
| 20250915 | 42,650 | 47,400 | 47,650 | 41,650 |
| 20250912 | 42,950 | 43,000 | 43,700 | 41,750 |
| 20250911 | 44,200 | 42,450 | 44,350 | 42,150 |
| 20250910 | 44,000 | 45,200 | 47,150 | 43,650 |
| 20250909 | 43,000 | 42,650 | 43,000 | 42,000 |
| 20250908 | 43,350 | 43,450 | 43,600 | 42,250 |
| 20250905 | 42,500 | 42,450 | 43,000 | 41,550 |
| 20250904 | 42,500 | 43,300 | 43,800 | 41,350 |
| 20250903 | 43,700 | 43,100 | 43,950 | 41,900 |
| 20250902 | 42,600 | 42,650 | 44,650 | 41,550 |
| 20250901 | 44,600 | 41,350 | 44,600 | 41,150 |
| 20250829 | 46,700 | 44,400 | 46,950 | 43,450 |
| 20250828 | 47,500 | 47,850 | 49,300 | 46,300 |
| 20250827 | 38,000 | 47,450 | 47,450 | 36,350 |
| 20250826 | 34,600 | 36,500 | 37,450 | 34,500 |
| 20250825 | 32,000 | 35,950 | 37,000 | 32,000 |
| 20250822 | 31,950 | 31,100 | 32,100 | 30,950 |
| 20250821 | 31,600 | 31,350 | 33,000 | 31,200 |
| 20250820 | 31,600 | 31,250 | 32,250 | 30,700 |
| 20250819 | 33,900 | 32,950 | 33,950 | 32,150 |
| 20250818 | 36,000 | 34,350 | 36,600 | 34,150 |
| 20250814 | 37,000 | 36,850 | 37,150 | 34,650 |
| 20250813 | 31,100 | 34,800 | 34,800 | 30,900 |
| 20250812 | 31,450 | 30,650 | 31,550 | 30,650 |
| 20250811 | 31,100 | 31,200 | 31,500 | 30,350 |
| 20250808 | 31,850 | 31,200 | 31,950 | 30,900 |
| 20250807 | 31,450 | 32,150 | 32,350 | 30,800 |
| 20250806 | 30,300 | 31,800 | 31,950 | 29,950 |
| 20250805 | 30,750 | 30,800 | 31,950 | 30,350 |
| 20250804 | 29,000 | 30,650 | 31,100 | 29,000 |
| 20250801 | 29,700 | 28,800 | 30,000 | 28,550 |
| 20250731 | 30,800 | 30,700 | 33,850 | 29,650 |
| 20250730 | 31,650 | 31,300 | 31,950 | 30,250 |
| 20250729 | 32,750 | 33,000 | 33,200 | 31,500 |
| 20250728 | 33,550 | 32,300 | 34,900 | 31,850 |
| 20250725 | 34,150 | 33,400 | 34,200 | 32,850 |
| 20250724 | 35,200 | 34,450 | 35,200 | 33,950 |
| 20250723 | 34,800 | 35,200 | 35,700 | 33,400 |
| 20250722 | 34,800 | 34,150 | 35,800 | 33,300 |
| 20250721 | 36,950 | 35,100 | 37,050 | 34,800 |
| 20250718 | 35,700 | 37,200 | 39,100 | 34,750 |
| 20250717 | 32,700 | 35,650 | 37,400 | 32,300 |
| 20250716 | 32,250 | 32,300 | 33,050 | 31,900 |
| 20250715 | 31,450 | 33,400 | 36,550 | 31,050 |
| 20250714 | 31,250 | 30,550 | 31,450 | 30,100 |
| 20250711 | 31,550 | 31,450 | 31,850 | 31,200 |
| 20250710 | 32,100 | 31,850 | 32,600 | 31,650 |
| 20250709 | 31,550 | 31,300 | 32,350 | 31,000 |
| 20250708 | 31,450 | 31,500 | 32,450 | 30,950 |
| 20250707 | 30,550 | 31,900 | 32,750 | 30,500 |
| 20250704 | 33,100 | 30,550 | 33,100 | 30,100 |
| 20250703 | 32,250 | 33,550 | 33,700 | 31,500 |
| 20250702 | 32,150 | 31,900 | 32,500 | 30,950 |
| 20250701 | 32,000 | 32,050 | 32,500 | 31,150 |
| 20250630 | 33,000 | 32,000 | 33,050 | 31,200 |
| 20250627 | 35,550 | 33,750 | 35,600 | 32,000 |
| 20250626 | 36,150 | 34,600 | 36,600 | 33,100 |
| 20250625 | 39,150 | 38,200 | 39,800 | 37,550 |
| 20250624 | 37,400 | 36,950 | 38,550 | 36,700 |
| 20250623 | 39,350 | 37,300 | 39,400 | 36,950 |
| 20250620 | 43,900 | 41,150 | 43,900 | 41,150 |
| 20250619 | 43,250 | 42,800 | 45,600 | 41,400 |
| 20250618 | 45,500 | 42,900 | 45,550 | 42,800 |
| 20250617 | 43,350 | 46,500 | 47,800 | 42,300 |
| 20250616 | 41,850 | 43,500 | 43,800 | 39,400 |
| 20250613 | 42,800 | 40,900 | 43,900 | 40,150 |
| 20250612 | 44,950 | 42,450 | 45,050 | 41,900 |
| 20250611 | 40,950 | 44,650 | 45,600 | 40,400 |
| 20250610 | 38,400 | 40,650 | 41,800 | 38,400 |
| 20250609 | 37,700 | 38,000 | 39,500 | 35,600 |
| 20250605 | 39,400 | 37,200 | 40,400 | 36,400 |
| 20250604 | 38,950 | 39,000 | 41,100 | 37,850 |
| 20250602 | 40,650 | 42,950 | 44,100 | 40,225 |
| 20250530 | 41,100 | 40,150 | 42,500 | 39,600 |
| 20250529 | 43,100 | 41,100 | 43,300 | 40,700 |
| 20250528 | 45,850 | 43,750 | 45,900 | 43,350 |
| 20250527 | 47,050 | 46,400 | 48,350 | 45,250 |
| 20250526 | 43,950 | 47,650 | 49,100 | 42,800 |
| 20250523 | 39,800 | 42,950 | 43,800 | 37,650 |
| 20250522 | 39,450 | 40,250 | 46,700 | 39,450 |
| 20250521 | 43,700 | 40,700 | 44,400 | 40,650 |
| 20250520 | 42,850 | 43,700 | 44,950 | 41,300 |
| 20250519 | 48,250 | 43,450 | 48,250 | 42,350 |
| 20250516 | 45,750 | 48,250 | 49,950 | 43,200 |
| 20250515 | 43,000 | 44,000 | 45,100 | 40,800 |
| 20250514 | 48,500 | 44,750 | 53,800 | 44,400 |
| 20250513 | 54,100 | 50,300 | 56,100 | 48,250 |
| 20250509 | 56,000 | 54,000 | 61,000 | 51,400 |
| 20250507 | 47,900 | 52,900 | 58,100 | 45,100 |
| 20250502 | 35,000 | 46,900 | 46,900 | 34,350 |
| 20250430 | 34,150 | 36,100 | 37,550 | 31,500 |
| 20250429 | 31,300 | 33,850 | 36,000 | 30,550 |
| 20250428 | 24,850 | 27,700 | 29,350 | 24,150 |
| 20250425 | 29,650 | 25,250 | 31,200 | 25,250 |
| 20250424 | 26,300 | 27,000 | 27,000 | 26,300 |
| 20250423 | 23,100 | 20,800 | 24,350 | 20,000 |
| 20250422 | 24,300 | 24,300 | 24,300 | 22,700 |
| 20250421 | 22,750 | 24,700 | 25,650 | 22,650 |
| 20250418 | 24,400 | 22,350 | 24,500 | 21,500 |
| 20250417 | 18,250 | 21,000 | 21,700 | 18,230 |
| 20250416 | 18,980 | 17,000 | 18,980 | 16,990 |
| 20250415 | 18,250 | 18,850 | 19,350 | 17,800 |
| 20250414 | 18,550 | 18,130 | 18,700 | 17,400 |
| 20250411 | 14,250 | 17,170 | 17,190 | 14,070 |
| 20250410 | 13,970 | 14,320 | 14,440 | 13,930 |
| 20250409 | 13,150 | 13,390 | 13,490 | 12,100 |
| 20250408 | 13,340 | 13,240 | 13,700 | 13,050 |
| 20250407 | 13,760 | 13,050 | 13,850 | 12,960 |
| 20250404 | 13,690 | 14,310 | 14,320 | 13,330 |
| 20250403 | 13,540 | 13,610 | 13,880 | 13,200 |
| 20250402 | 13,670 | 13,870 | 13,990 | 13,560 |
| 20250401 | 13,510 | 13,670 | 14,290 | 13,510 |
| 20250331 | 13,950 | 13,500 | 14,100 | 13,320 |
| 20250328 | 14,600 | 14,340 | 14,990 | 14,250 |
| 20250327 | 14,960 | 14,590 | 15,240 | 14,480 |
| 20250326 | 15,880 | 15,160 | 15,880 | 14,860 |
| 20250325 | 14,600 | 15,380 | 15,710 | 14,460 |
| 20250324 | 14,200 | 14,540 | 14,920 | 14,200 |
| 20250321 | 13,580 | 14,570 | 14,870 | 13,200 |
| 20250320 | 13,800 | 13,540 | 13,980 | 13,490 |
| 20250319 | 14,100 | 13,810 | 14,150 | 13,650 |
| 20250318 | 14,470 | 14,100 | 14,470 | 13,870 |
| 20250317 | 14,000 | 14,260 | 14,270 | 13,800 |
| 20250314 | 14,550 | 14,080 | 14,550 | 14,000 |
| 20250313 | 14,200 | 14,550 | 14,780 | 14,120 |
| 20250312 | 14,000 | 14,020 | 14,250 | 13,760 |
| 20250311 | 13,800 | 14,060 | 14,200 | 13,500 |
| 20250310 | 14,120 | 14,150 | 14,230 | 13,760 |
| 20250307 | 14,500 | 14,070 | 14,570 | 13,700 |
| 20250306 | 15,250 | 14,500 | 15,250 | 14,480 |
| 20250305 | 15,200 | 15,060 | 15,620 | 14,800 |
| 20250304 | 15,280 | 15,200 | 15,280 | 14,500 |
| 20250228 | 15,400 | 15,020 | 15,540 | 14,950 |
| 20250227 | 16,240 | 15,650 | 16,240 | 15,520 |
| 20250226 | 16,070 | 16,070 | 16,430 | 15,800 |
| 20250225 | 15,390 | 16,090 | 16,140 | 15,280 |
| 20250224 | 16,160 | 15,390 | 16,190 | 15,150 |
| 20250221 | 15,630 | 16,070 | 16,300 | 15,630 |
| 20250220 | 15,780 | 15,580 | 16,090 | 15,550 |
| 20250219 | 15,850 | 15,780 | 16,110 | 15,610 |
| 20250218 | 16,010 | 15,990 | 16,150 | 15,640 |
| 20250217 | 16,090 | 16,100 | 16,370 | 15,970 |
| 20250214 | 16,500 | 16,150 | 16,630 | 16,010 |
| 20250213 | 16,980 | 16,530 | 17,040 | 16,480 |
| 20250212 | 17,060 | 17,040 | 17,100 | 16,510 |
| 20250211 | 17,330 | 16,900 | 17,880 | 16,870 |
| 20250210 | 16,810 | 17,320 | 17,450 | 15,880 |
| 20250207 | 18,500 | 16,980 | 18,830 | 14,810 |
| 20250206 | 17,630 | 17,970 | 18,900 | 17,630 |
| 20250205 | 17,990 | 17,520 | 17,990 | 17,390 |
| 20250204 | 17,880 | 17,800 | 18,380 | 17,680 |
| 20250203 | 17,900 | 17,550 | 18,480 | 17,400 |
| 20250131 | 17,550 | 17,360 | 17,770 | 17,040 |
| 20250124 | 17,360 | 17,400 | 17,690 | 17,050 |
| 20250123 | 17,370 | 17,490 | 18,230 | 17,220 |
| 20250122 | 17,700 | 17,370 | 17,850 | 17,240 |
| 20250121 | 17,800 | 17,750 | 17,830 | 17,210 |
| 20250120 | 18,030 | 17,500 | 18,260 | 17,000 |
| 20250117 | 19,270 | 18,290 | 19,270 | 18,070 |
| 20250116 | 18,810 | 18,920 | 19,280 | 18,370 |
| 20250115 | 18,730 | 18,710 | 18,870 | 17,840 |
| 20250114 | 20,850 | 19,270 | 21,750 | 19,000 |
| 20250113 | 20,450 | 20,150 | 21,200 | 19,600 |
| 20250110 | 20,050 | 19,300 | 20,300 | 19,020 |
| 20250109 | 20,500 | 20,300 | 22,650 | 20,300 |
| 20250108 | 20,550 | 20,150 | 21,150 | 19,220 |
| 20250107 | 21,500 | 21,200 | 21,500 | 20,800 |
| 20250106 | 20,700 | 21,350 | 22,000 | 19,970 |
| 20250103 | 20,850 | 20,400 | 21,150 | 20,000 |
| 20250102 | 20,800 | 20,650 | 21,300 | 20,300 |