Stock Ticker
- (440320) 주식회사 오픈놀
- Description: 기업개요
동사는 2012년 설립되어 소프트웨어 개발 및 공급, 진로·진학·창업 교육 등을 주요 사업으로 영위하고 있음.
AI 기반 HR·에듀테크 플랫폼 '미니인턴'을 주력으로 운영하며, 구인·구직 온오프라인 매칭 플랫폼을 통해 구직자의 실무 경험과 취업을 지원하고 있음.
스킬업 미니인턴, 디스플레이 포트폴리오, 채용HR SaaS 등 직무 중심 채용 시스템을 고도화하며 AI·VR 사업으로 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,914 | 1,918 | 1,956 | 1,910 |
| 20261019 | 1,922 | 1,914 | 1,992 | 1,900 |
| 20261016 | 1,852 | 1,923 | 1,959 | 1,852 |
| 20261015 | 2,080 | 1,936 | 2,080 | 1,909 |
| 20261014 | 2,115 | 2,055 | 2,115 | 2,000 |
| 20261013 | 2,000 | 2,015 | 2,030 | 1,951 |
| 20261012 | 2,150 | 2,035 | 2,150 | 2,015 |
| 20261008 | 2,145 | 2,100 | 2,145 |
| 20261007 | 2,075 | 2,075 | 2,160 | 2,005 |
| 20261006 | 2,110 | 2,075 | 2,135 | 2,035 |
| 20261002 | 2,130 | 2,075 | 2,130 | 2,050 |
| 20261001 | 2,215 | 2,070 | 2,215 | 2,060 |
| 20260930 | 2,100 | 2,075 | 2,280 | 2,065 |
| 20260929 | 2,100 | 2,115 | 2,140 | 2,080 |
| 20260928 | 2,170 | 2,095 | 2,170 | 2,075 |
| 20260923 | 2,185 | 2,175 | 2,210 | 2,125 |
| 20260922 | 2,210 | 2,120 | 2,210 | 2,120 |
| 20260921 | 2,185 | 2,210 | 2,270 | 2,110 |
| 20260918 | 2,170 | 2,205 | 2,250 | 2,150 |
| 20260917 | 2,250 | 2,170 | 2,250 | 2,115 |
| 20260916 | 2,265 | 2,185 | 2,265 | 2,150 |
| 20260915 | 2,180 | 2,205 | 2,240 | 2,140 |
| 20260914 | 2,250 | 2,135 | 2,250 | 2,115 |
| 20260911 | 2,270 | 2,250 | 2,295 | 2,195 |
| 20260910 | 2,270 | 2,270 | 2,295 | 2,240 |
| 20260909 | 2,275 | 2,285 | 2,300 | 2,245 |
| 20260908 | 2,265 | 2,305 | 2,340 | 2,265 |
| 20260907 | 2,330 | 2,310 | 2,385 | 2,270 |
| 20260904 | 2,495 | 2,310 | 2,495 | 2,270 |
| 20260903 | 2,385 | 2,390 | 2,490 | 2,340 |
| 20260902 | 2,375 | 2,380 | 2,435 | 2,355 |
| 20260901 | 2,460 | 2,375 | 2,530 | 2,350 |
| 20260831 | 2,415 | 2,460 | 2,485 | 2,260 |
| 20260828 | 2,350 | 2,440 | 2,485 | 2,350 |
| 20260827 | 2,360 | 2,385 | 2,435 | 2,360 |
| 20260826 | 2,355 | 2,425 | 2,430 | 2,340 |
| 20260825 | 2,430 | 2,355 | 2,430 | 2,305 |
| 20260824 | 2,375 | 2,430 | 2,465 | 2,200 |
| 20260821 | 2,530 | 2,375 | 2,530 | 2,375 |
| 20260820 | 2,400 | 2,505 | 2,555 | 2,390 |
| 20260819 | 2,260 | 2,430 | 2,575 | 2,260 |
| 20260818 | 2,515 | 2,375 | 2,535 | 2,345 |
| 20260814 | 2,560 | 2,535 | 2,570 | 2,475 |
| 20260813 | 2,430 | 2,580 | 2,590 | 2,430 |
| 20260812 | 2,480 | 2,435 | 2,550 | 2,435 |
| 20260811 | 2,330 | 2,500 | 2,540 | 2,330 |
| 20260810 | 2,305 | 2,370 | 2,405 | 2,270 |
| 20260807 | 2,185 | 2,335 | 2,380 | 2,175 |
| 20260806 | 2,250 | 2,185 | 2,260 | 2,100 |
| 20260805 | 2,045 | 2,250 | 2,265 | 2,045 |
| 20260804 | 1,900 | 2,065 | 2,090 | 1,900 |
| 20260803 | 1,986 | 2,000 | 2,085 | 1,927 |
| 20260731 | 1,852 | 1,986 | 2,015 | 1,852 |
| 20260730 | 1,627 | 1,852 | 1,950 | 1,627 |
| 20260729 | 1,955 | 1,806 | 1,955 | 1,795 |
| 20260728 | 2,125 | 1,955 | 2,165 | 1,875 |
| 20260727 | 2,020 | 2,105 | 2,155 | 1,988 |
| 20260724 | 1,987 | 2,025 | 2,075 | 1,881 |
| 20260723 | 1,935 | 1,987 | 1,999 | 1,918 |
| 20260722 | 1,982 | 1,951 | 2,090 | 1,883 |
| 20260721 | 1,886 | 1,998 | 2,025 | 1,881 |
| 20260720 | 2,035 | 1,964 | 2,055 | 1,958 |
| 20260716 | 2,095 | 2,055 | 2,115 | 1,990 |
| 20260715 | 2,015 | 2,070 | 2,095 | 1,990 |
| 20260714 | 2,045 | 2,040 | 2,085 | 1,950 |
| 20260713 | 2,115 | 2,045 | 2,245 | 2,040 |
| 20260710 | 2,080 | 2,115 | 2,265 | 2,080 |
| 20260709 | 2,170 | 2,105 | 2,240 | 2,045 |
| 20260708 | 2,190 | 2,180 | 2,255 | 2,045 |
| 20260707 | 2,200 | 2,190 | 2,265 | 2,160 |
| 20260706 | 2,300 | 2,220 | 2,390 | 2,150 |
| 20260703 | 2,270 | 2,300 | 2,305 | 2,150 |
| 20260702 | 2,430 | 2,270 | 2,485 | 2,210 |
| 20260701 | 2,295 | 2,430 | 2,445 | 2,235 |
| 20260630 | 2,325 | 2,295 | 2,390 | 2,245 |
| 20260629 | 2,205 | 2,325 | 2,355 | 2,040 |
| 20260626 | 2,190 | 2,030 | 2,190 | 1,972 |
| 20260625 | 2,265 | 2,190 | 2,325 | 2,100 |
| 20260624 | 2,230 | 2,265 | 2,325 | 2,120 |
| 20260623 | 2,465 | 2,230 | 2,605 | 2,230 |
| 20260622 | 2,560 | 2,565 | 2,840 | 2,500 |
| 20260619 | 2,635 | 2,560 | 2,735 | 2,425 |
| 20260618 | 2,850 | 2,610 | 2,865 | 2,600 |
| 20260617 | 2,795 | 2,825 | 2,910 | 2,765 |
| 20260616 | 2,960 | 2,815 | 2,960 | 2,755 |
| 20260615 | 2,990 | 2,810 | 3,045 | 2,775 |
| 20260612 | 2,915 | 3,010 | 3,120 | 2,905 |
| 20260611 | 2,725 | 2,925 | 2,970 | 2,465 |
| 20260610 | 2,530 | 2,850 | 2,930 | 2,500 |
| 20260609 | 2,420 | 2,550 | 2,805 | 2,420 |
| 20260608 | 2,750 | 2,545 | 2,810 | 2,515 |
| 20260605 | 2,880 | 2,810 | 2,950 | 2,775 |
| 20260604 | 2,955 | 2,995 | 3,115 | 2,890 |
| 20260602 | 3,005 | 2,955 | 3,050 | 2,925 |
| 20260601 | 3,070 | 3,105 | 3,230 | 3,020 |
| 20260529 | 3,220 | 3,190 | 3,365 | 3,060 |
| 20260528 | 3,550 | 3,300 | 3,620 | 3,165 |
| 20260527 | 4,170 | 3,495 | 4,210 | 3,450 |
| 20260526 | 4,350 | 4,205 | 4,495 | 4,095 |
| 20260522 | 4,340 | 4,305 | 4,450 | 4,265 |
| 20260521 | 4,115 | 4,260 | 4,365 | 4,115 |
| 20260520 | 4,290 | 4,100 | 4,390 | 4,015 |
| 20260519 | 4,445 | 4,280 | 4,450 | 4,195 |
| 20260518 | 4,300 | 4,445 | 4,500 | 4,120 |
| 20260515 | 4,115 | 4,295 | 4,385 | 3,965 |
| 20260514 | 4,125 | 4,165 | 4,315 | 4,085 |
| 20260513 | 4,295 | 4,165 | 4,340 | 4,130 |
| 20260512 | 3,925 | 4,295 | 4,335 | 3,910 |
| 20260511 | 4,130 | 3,965 | 4,210 | 3,905 |
| 20260508 | 4,105 | 4,130 | 4,500 | 4,070 |
| 20260507 | 4,120 | 4,095 | 4,180 | 4,050 |
| 20260506 | 4,285 | 4,120 | 4,305 | 4,110 |
| 20260504 | 4,260 | 4,305 | 4,360 | 4,210 |
| 20260430 | 4,385 | 4,260 | 4,470 | 4,240 |
| 20260429 | 4,300 | 4,370 | 4,950 | 4,080 |
| 20260428 | 3,605 | 4,165 | 4,630 | 3,605 |
| 20260427 | 3,660 | 3,625 | 3,695 | 3,610 |
| 20260424 | 3,525 | 3,660 | 3,685 | 3,520 |
| 20260423 | 3,690 | 3,555 | 3,705 | 3,555 |
| 20260422 | 3,655 | 3,690 | 3,770 | 3,550 |
| 20260421 | 3,505 | 3,625 | 4,500 | 3,505 |
| 20260420 | 3,495 | 3,545 | 3,600 | 3,495 |
| 20260417 | 3,520 | 3,520 | 3,545 | 3,450 |
| 20260416 | 3,515 | 3,520 | 3,535 | 3,440 |
| 20260415 | 3,420 | 3,440 | 3,545 | 3,420 |
| 20260414 | 3,435 | 3,450 | 3,540 | 3,395 |
| 20260413 | 3,285 | 3,430 | 3,550 | 3,200 |
| 20260410 | 3,220 | 3,310 | 3,340 | 3,220 |
| 20260409 | 3,260 | 3,220 | 3,300 | 3,210 |
| 20260408 | 3,180 | 3,260 | 3,275 | 3,175 |
| 20260407 | 3,185 | 3,180 | 3,210 | 3,140 |
| 20260406 | 3,205 | 3,185 | 3,270 | 3,175 |
| 20260403 | 3,235 | 3,215 | 3,285 | 3,195 |
| 20260402 | 3,355 | 3,200 | 3,370 | 3,185 |
| 20260401 | 3,340 | 3,355 | 3,360 | 3,285 |
| 20260331 | 3,295 | 3,250 | 3,340 | 3,235 |
| 20260330 | 3,360 | 3,295 | 3,360 | 3,275 |
| 20260327 | 3,385 | 3,400 | 3,400 | 3,250 |
| 20260326 | 3,440 | 3,385 | 3,440 | 3,360 |
| 20260325 | 3,330 | 3,395 | 3,445 | 3,320 |
| 20260324 | 3,255 | 3,320 | 3,325 | 3,245 |
| 20260323 | 3,380 | 3,230 | 3,380 | 3,210 |
| 20260320 | 3,420 | 3,410 | 3,430 | 3,370 |
| 20260319 | 3,520 | 3,415 | 3,520 | 3,370 |
| 20260318 | 3,485 | 3,440 | 3,525 | 3,400 |
| 20260317 | 3,485 | 3,485 | 3,510 | 3,425 |
| 20260316 | 3,460 | 3,475 | 3,495 | 3,435 |
| 20260313 | 3,450 | 3,490 | 3,610 | 3,410 |
| 20260312 | 3,455 | 3,500 | 3,515 | 3,420 |
| 20260311 | 3,440 | 3,480 | 3,520 | 3,405 |
| 20260310 | 3,405 | 3,405 | 3,530 | 3,390 |
| 20260309 | 3,500 | 3,360 | 3,500 | 3,230 |
| 20260306 | 3,400 | 3,550 | 3,550 | 3,400 |
| 20260305 | 3,250 | 3,450 | 3,470 | 3,250 |
| 20260304 | 3,520 | 3,185 | 3,600 | 3,155 |
| 20260303 | 3,750 | 3,710 | 3,880 | 3,645 |
| 20260227 | 4,025 | 3,890 | 4,025 | 3,860 |
| 20260226 | 3,755 | 4,065 | 4,645 | 3,695 |
| 20260225 | 3,640 | 3,735 | 3,985 | 3,615 |
| 20260224 | 3,615 | 3,625 | 3,695 | 3,605 |
| 20260223 | 3,685 | 3,615 | 3,685 | 3,610 |
| 20260220 | 3,700 | 3,685 | 3,727 | 3,655 |
| 20260219 | 3,735 | 3,700 | 3,740 | 3,685 |
| 20260213 | 3,755 | 3,745 | 3,825 | 3,685 |
| 20260212 | 3,730 | 3,755 | 3,790 | 3,670 |
| 20260211 | 3,610 | 3,735 | 3,770 | 3,570 |
| 20260210 | 3,555 | 3,610 | 3,640 | 3,550 |
| 20260209 | 3,590 | 3,585 | 3,630 | 3,545 |
| 20260206 | 3,640 | 3,585 | 3,660 | 3,530 |
| 20260205 | 3,645 | 3,680 | 3,690 | 3,590 |
| 20260204 | 3,640 | 3,645 | 3,650 | 3,595 |
| 20260203 | 3,580 | 3,620 | 3,670 | 3,570 |
| 20260202 | 3,610 | 3,580 | 3,725 | 3,565 |
| 20260130 | 3,730 | 3,685 | 3,790 | 3,645 |
| 20260129 | 3,780 | 3,770 | 3,800 | 3,710 |
| 20260128 | 3,815 | 3,790 | 3,830 | 3,770 |
| 20260127 | 3,700 | 3,820 | 3,845 | 3,700 |
| 20260126 | 3,715 | 3,745 | 3,790 | 3,715 |
| 20260123 | 3,675 | 3,725 | 3,755 | 3,670 |
| 20260122 | 3,715 | 3,695 | 3,750 | 3,670 |
| 20260121 | 3,740 | 3,715 | 3,745 | 3,660 |
| 20260120 | 3,550 | 3,740 | 3,750 | 3,550 |
| 20260119 | 3,685 | 3,605 | 3,685 | 3,595 |
| 20260116 | 3,665 | 3,685 | 3,720 | 3,635 |
| 20260115 | 3,655 | 3,665 | 3,735 | 3,605 |
| 20260114 | 3,605 | 3,655 | 3,680 | 3,605 |
| 20260113 | 3,680 | 3,615 | 3,680 | 3,605 |
| 20260112 | 3,690 | 3,645 | 3,775 | 3,600 |
| 20260109 | 3,700 | 3,690 | 3,745 | 3,600 |
| 20260108 | 3,750 | 3,705 | 3,885 | 3,705 |
| 20260107 | 3,770 | 3,750 | 3,830 | 3,730 |
| 20260106 | 3,825 | 3,795 | 3,835 | 3,780 |
| 20260105 | 3,835 | 3,825 | 3,870 | 3,800 |
| 20260102 | 3,790 | 3,800 | 3,885 | 3,790 |
| 20251230 | 3,840 | 3,790 | 3,850 | 3,780 |
| 20251229 | 3,720 | 3,840 | 3,875 | 3,720 |
| 20251226 | 3,790 | 3,780 | 3,885 | 3,775 |
| 20251224 | 3,780 | 3,790 | 3,875 | 3,755 |
| 20251223 | 3,945 | 3,855 | 3,955 | 3,805 |
| 20251222 | 3,985 | 3,945 | 3,985 | 3,905 |
| 20251219 | 3,730 | 3,975 | 3,975 | 3,730 |
| 20251218 | 3,885 | 3,760 | 3,900 | 3,755 |
| 20251217 | 4,015 | 3,920 | 4,015 | 3,900 |
| 20251216 | 4,075 | 3,990 | 4,135 | 3,980 |
| 20251215 | 4,065 | 4,090 | 4,105 | 4,065 |
| 20251212 | 4,090 | 4,065 | 4,090 | 4,035 |
| 20251211 | 4,035 | 4,020 | 4,090 | 4,020 |
| 20251210 | 4,090 | 4,025 | 4,115 | 4,005 |
| 20251209 | 4,070 | 4,090 | 4,095 | 4,050 |
| 20251208 | 4,035 | 4,065 | 4,145 | 3,995 |
| 20251205 | 3,995 | 4,065 | 4,095 | 3,965 |
| 20251204 | 4,060 | 3,995 | 4,085 | 3,990 |
| 20251203 | 4,020 | 4,100 | 4,130 | 4,010 |
| 20251202 | 4,055 | 4,020 | 4,055 | 3,945 |
| 20251201 | 3,990 | 3,995 | 4,050 | 3,960 |
| 20251128 | 3,930 | 3,965 | 3,985 | 3,900 |
| 20251127 | 3,980 | 3,930 | 3,980 | 3,860 |
| 20251126 | 3,885 | 3,865 | 4,115 | 3,815 |
| 20251125 | 3,880 | 3,885 | 4,010 | 3,845 |
| 20251124 | 3,990 | 3,955 | 4,110 | 3,940 |
| 20251121 | 4,085 | 3,985 | 4,090 | 3,985 |
| 20251120 | 4,040 | 4,115 | 4,150 | 4,000 |
| 20251119 | 3,955 | 4,040 | 4,055 | 3,925 |
| 20251118 | 4,010 | 3,985 | 4,110 | 3,945 |
| 20251117 | 4,125 | 4,120 | 4,160 | 4,055 |
| 20251114 | 4,090 | 4,030 | 4,125 | 4,015 |
| 20251113 | 4,125 | 4,095 | 4,125 | 3,970 |
| 20251112 | 3,980 | 4,080 | 4,150 | 3,920 |
| 20251111 | 3,895 | 3,870 | 3,995 | 3,800 |
| 20251110 | 3,930 | 3,895 | 4,050 | 3,895 |
| 20251107 | 4,060 | 3,930 | 4,065 | 3,865 |
| 20251106 | 3,950 | 4,075 | 4,075 | 3,945 |
| 20251105 | 4,065 | 3,945 | 4,065 | 3,865 |
| 20251104 | 4,220 | 4,065 | 4,235 | 4,060 |
| 20251103 | 4,025 | 4,220 | 4,220 | 3,970 |
| 20251031 | 4,100 | 4,065 | 4,125 | 4,000 |
| 20251030 | 4,160 | 4,120 | 4,180 | 4,120 |
| 20251029 | 4,220 | 4,175 | 4,275 | 4,165 |
| 20251028 | 4,290 | 4,220 | 4,345 | 4,210 |
| 20251027 | 4,300 | 4,330 | 4,485 | 4,250 |
| 20251024 | 4,275 | 4,330 | 4,345 | 4,260 |
| 20251023 | 4,385 | 4,305 | 4,435 | 4,305 |
| 20251022 | 4,410 | 4,445 | 4,485 | 4,300 |
| 20251021 | 4,435 | 4,415 | 4,460 | 4,375 |
| 20251020 | 4,220 | 4,435 | 4,630 | 4,220 |
| 20251017 | 4,345 | 4,220 | 4,775 | 4,200 |
| 20251016 | 4,335 | 4,230 | 4,390 | 4,230 |
| 20251015 | 4,290 | 4,335 | 4,390 | 4,220 |
| 20251014 | 4,245 | 4,290 | 4,340 | 4,150 |
| 20251013 | 4,110 | 4,240 | 4,295 | 4,110 |
| 20251010 | 4,360 | 4,225 | 4,380 | 4,185 |
| 20251002 | 4,355 | 4,360 | 4,450 | 4,335 |
| 20251001 | 4,340 | 4,355 | 4,380 | 4,310 |
| 20250930 | 4,455 | 4,340 | 4,455 | 4,305 |
| 20250929 | 4,505 | 4,370 | 4,580 | 4,250 |
| 20250926 | 4,530 | 4,500 | 4,580 | 4,465 |
| 20250925 | 4,575 | 4,590 | 4,635 | 4,510 |
| 20250924 | 4,620 | 4,575 | 4,700 | 4,555 |
| 20250923 | 4,600 | 4,610 | 5,300 | 4,580 |
| 20250922 | 4,785 | 4,605 | 4,785 | 4,600 |
| 20250919 | 4,715 | 4,785 | 4,790 | 4,670 |
| 20250918 | 4,625 | 4,720 | 4,725 | 4,600 |
| 20250917 | 4,610 | 4,660 | 4,660 | 4,530 |
| 20250916 | 4,605 | 4,590 | 4,645 | 4,550 |
| 20250915 | 4,645 | 4,640 | 4,680 | 4,505 |
| 20250912 | 4,675 | 4,675 | 4,700 | 4,585 |
| 20250911 | 4,720 | 4,675 | 4,745 | 4,655 |
| 20250910 | 4,725 | 4,720 | 4,740 | 4,660 |
| 20250909 | 4,610 | 4,720 | 4,760 | 4,610 |
| 20250908 | 4,730 | 4,600 | 4,795 | 4,600 |
| 20250905 | 4,725 | 4,730 | 4,785 | 4,640 |
| 20250904 | 4,790 | 4,725 | 4,820 | 4,670 |
| 20250903 | 4,810 | 4,790 | 4,815 | 4,660 |
| 20250902 | 4,480 | 4,810 | 4,810 | 4,470 |
| 20250901 | 4,780 | 4,480 | 4,870 | 4,470 |
| 20250829 | 4,875 | 4,780 | 4,925 | 4,755 |
| 20250828 | 4,860 | 4,875 | 4,920 | 4,810 |
| 20250827 | 4,880 | 4,870 | 4,940 | 4,810 |
| 20250826 | 4,965 | 4,900 | 5,020 | 4,890 |
| 20250825 | 4,850 | 5,050 | 5,290 | 4,850 |
| 20250822 | 4,775 | 4,885 | 4,970 | 4,775 |
| 20250821 | 4,850 | 4,855 | 4,980 | 4,790 |
| 20250820 | 5,020 | 4,895 | 5,030 | 4,850 |
| 20250819 | 5,120 | 5,060 | 5,170 | 5,030 |
| 20250818 | 5,120 | 5,120 | 5,360 | 5,110 |
| 20250814 | 5,340 | 5,270 | 5,350 | 5,200 |
| 20250813 | 5,200 | 5,290 | 5,320 | 5,170 |
| 20250812 | 5,280 | 5,230 | 5,320 | 5,180 |
| 20250811 | 5,350 | 5,200 | 5,390 | 5,200 |
| 20250808 | 5,390 | 5,300 | 5,410 | 5,280 |
| 20250807 | 5,300 | 5,390 | 5,460 | 5,240 |
| 20250806 | 5,200 | 5,300 | 5,320 | 5,140 |
| 20250805 | 5,280 | 5,200 | 5,370 | 5,190 |
| 20250804 | 5,010 | 5,280 | 5,310 | 5,010 |
| 20250801 | 5,260 | 5,010 | 5,260 | 4,990 |
| 20250731 | 5,290 | 5,260 | 5,350 | 5,160 |
| 20250730 | 5,280 | 5,280 | 5,330 | 5,210 |
| 20250729 | 5,160 | 5,290 | 5,400 | 5,060 |
| 20250728 | 5,260 | 5,140 | 5,260 | 5,090 |
| 20250725 | 5,270 | 5,260 | 5,300 | 5,210 |
| 20250724 | 5,250 | 5,270 | 5,320 | 5,220 |
| 20250723 | 5,340 | 5,260 | 5,350 | 5,220 |
| 20250722 | 5,320 | 5,340 | 5,390 | 5,240 |
| 20250721 | 5,410 | 5,370 | 5,410 | 5,320 |
| 20250718 | 5,460 | 5,310 | 5,460 | 5,310 |
| 20250717 | 5,370 | 5,340 | 5,410 | 5,320 |
| 20250716 | 5,500 | 5,370 | 5,500 | 5,370 |
| 20250715 | 5,430 | 5,470 | 5,480 | 5,300 |
| 20250714 | 5,520 | 5,430 | 5,540 | 5,410 |
| 20250711 | 5,430 | 5,520 | 5,710 | 5,360 |
| 20250710 | 5,390 | 5,430 | 5,450 | 5,360 |
| 20250709 | 5,400 | 5,410 | 5,500 | 5,400 |
| 20250708 | 5,360 | 5,390 | 5,470 | 5,340 |
| 20250707 | 5,330 | 5,400 | 5,520 | 5,330 |
| 20250704 | 5,480 | 5,410 | 5,590 | 5,390 |
| 20250703 | 5,450 | 5,500 | 5,590 | 5,400 |
| 20250702 | 5,380 | 5,440 | 5,450 | 5,300 |
| 20250701 | 5,520 | 5,380 | 5,590 | 5,360 |
| 20250630 | 5,370 | 5,500 | 5,580 | 5,360 |
| 20250627 | 5,440 | 5,370 | 5,490 | 5,350 |
| 20250626 | 5,580 | 5,470 | 5,680 | 5,450 |
| 20250625 | 5,770 | 5,530 | 5,770 | 5,500 |
| 20250624 | 5,670 | 5,670 | 5,830 | 5,610 |
| 20250623 | 5,710 | 5,660 | 5,810 | 5,560 |
| 20250620 | 5,770 | 5,700 | 5,920 | 5,650 |
| 20250619 | 5,930 | 5,770 | 5,990 | 5,730 |
| 20250618 | 5,220 | 5,920 | 6,160 | 5,220 |
| 20250617 | 5,370 | 5,250 | 5,420 | 5,220 |
| 20250616 | 5,490 | 5,370 | 5,490 | 5,220 |
| 20250613 | 5,800 | 5,490 | 5,810 | 5,260 |
| 20250612 | 5,710 | 5,830 | 5,880 | 5,600 |
| 20250611 | 5,730 | 5,710 | 5,810 | 5,660 |
| 20250610 | 5,800 | 5,770 | 5,930 | 5,650 |
| 20250609 | 5,550 | 5,790 | 6,040 | 5,390 |
| 20250605 | 5,230 | 5,470 | 5,530 | 5,140 |
| 20250604 | 5,150 | 5,230 | 5,300 | 5,040 |
| 20250602 | 5,050 | 5,140 | 5,190 | 4,995 |
| 20250530 | 5,060 | 5,030 | 5,140 | 4,980 |
| 20250529 | 5,140 | 5,070 | 5,225 | 5,030 |
| 20250528 | 5,270 | 5,110 | 5,350 | 5,020 |
| 20250527 | 5,390 | 5,240 | 6,480 | 5,210 |
| 20250526 | 5,630 | 5,470 | 5,630 | 5,240 |
| 20250523 | 5,800 | 5,710 | 5,980 | 5,540 |
| 20250522 | 6,100 | 5,800 | 6,930 | 5,750 |
| 20250521 | 5,740 | 6,060 | 6,080 | 5,610 |
| 20250520 | 5,450 | 5,740 | 5,780 | 5,270 |
| 20250519 | 6,660 | 5,490 | 6,660 | 5,410 |
| 20250516 | 7,100 | 6,620 | 7,100 | 6,480 |
| 20250515 | 7,580 | 6,990 | 7,620 | 6,930 |
| 20250514 | 7,830 | 7,580 | 7,840 | 7,400 |
| 20250513 | 8,440 | 7,900 | 8,440 | 7,700 |
| 20250512 | 8,020 | 8,400 | 8,650 | 7,960 |
| 20250509 | 8,170 | 7,990 | 8,190 | 7,740 |
| 20250508 | 8,220 | 8,100 | 8,350 | 7,980 |
| 20250507 | 7,590 | 7,970 | 8,120 | 7,210 |
| 20250502 | 7,960 | 7,570 | 7,960 | 7,520 |
| 20250430 | 7,960 | 7,910 | 8,070 | 7,750 |
| 20250429 | 7,770 | 7,960 | 8,340 | 7,690 |
| 20250428 | 8,680 | 7,760 | 8,800 | 7,690 |
| 20250425 | 9,130 | 8,820 | 9,130 | 8,750 |
| 20250424 | 9,600 | 8,990 | 9,640 | 8,820 |
| 20250423 | 10,250 | 9,600 | 10,290 | 9,560 |
| 20250422 | 10,700 | 10,430 | 11,490 | 10,340 |
| 20250421 | 10,330 | 10,700 | 11,060 | 10,100 |
| 20250418 | 9,370 | 9,910 | 10,040 | 9,080 |
| 20250417 | 9,700 | 9,390 | 9,790 | 8,960 |
| 20250416 | 10,270 | 9,540 | 10,480 | 9,390 |
| 20250415 | 10,770 | 10,350 | 10,850 | 9,700 |
| 20250414 | 10,250 | 10,580 | 10,800 | 9,910 |
| 20250411 | 10,960 | 10,430 | 11,040 | 10,200 |
| 20250410 | 10,400 | 11,070 | 11,390 | 10,130 |
| 20250409 | 11,320 | 10,600 | 11,480 | 10,060 |
| 20250408 | 11,350 | 11,200 | 11,810 | 10,620 |
| 20250407 | 10,250 | 11,890 | 12,500 | 9,900 |
| 20250404 | 7,410 | 9,620 | 9,620 | 6,720 |
| 20250403 | 7,010 | 7,400 | 7,840 | 7,010 |
| 20250402 | 7,750 | 7,170 | 7,770 | 7,030 |
| 20250401 | 6,650 | 7,600 | 7,680 | 6,650 |
| 20250331 | 7,130 | 6,700 | 7,260 | 6,490 |
| 20250328 | 7,680 | 7,350 | 7,770 | 7,300 |
| 20250327 | 7,780 | 7,720 | 8,070 | 7,590 |
| 20250326 | 7,100 | 7,730 | 7,800 | 6,930 |
| 20250325 | 7,180 | 7,100 | 7,340 | 6,990 |
| 20250324 | 7,140 | 7,180 | 7,380 | 7,020 |
| 20250321 | 7,200 | 7,220 | 7,430 | 7,010 |
| 20250320 | 7,730 | 7,370 | 7,860 | 7,210 |
| 20250319 | 8,000 | 7,870 | 8,210 | 7,840 |
| 20250318 | 8,280 | 8,000 | 8,360 | 7,930 |
| 20250317 | 8,180 | 8,190 | 8,400 | 8,000 |
| 20250314 | 7,750 | 8,160 | 8,180 | 7,750 |
| 20250313 | 7,890 | 7,870 | 7,950 | 7,650 |
| 20250312 | 7,570 | 7,900 | 8,160 | 7,530 |
| 20250311 | 8,060 | 7,580 | 8,090 | 7,560 |
| 20250310 | 8,400 | 8,160 | 8,530 | 7,980 |
| 20250307 | 9,380 | 8,760 | 9,490 | 8,460 |
| 20250306 | 9,340 | 9,410 | 9,430 | 9,050 |
| 20250305 | 8,890 | 9,310 | 9,340 | 8,850 |
| 20250304 | 8,930 | 8,880 | 9,200 | 8,770 |
| 20250228 | 8,580 | 8,890 | 9,050 | 8,530 |
| 20250227 | 8,700 | 8,720 | 8,970 | 8,660 |
| 20250226 | 9,080 | 8,660 | 9,290 | 8,520 |
| 20250225 | 9,200 | 9,060 | 9,410 | 8,930 |
| 20250224 | 8,800 | 9,160 | 9,290 | 8,620 |
| 20250221 | 8,700 | 8,850 | 9,230 | 8,520 |
| 20250220 | 8,400 | 8,790 | 8,880 | 8,120 |
| 20250219 | 7,600 | 8,480 | 8,640 | 7,570 |
| 20250218 | 7,610 | 7,560 | 7,640 | 7,390 |
| 20250217 | 7,780 | 7,660 | 7,800 | 7,420 |
| 20250214 | 7,790 | 7,660 | 7,790 | 7,560 |
| 20250213 | 7,450 | 7,660 | 7,900 | 7,450 |
| 20250212 | 7,370 | 7,390 | 7,570 | 7,300 |
| 20250211 | 7,170 | 7,350 | 7,350 | 7,070 |
| 20250210 | 7,250 | 7,150 | 7,300 | 7,000 |
| 20250207 | 7,050 | 7,300 | 7,320 | 6,910 |
| 20250206 | 7,200 | 7,050 | 7,220 | 7,000 |
| 20250205 | 7,270 | 7,220 | 7,280 | 7,140 |
| 20250204 | 6,990 | 7,200 | 7,290 | 6,920 |
| 20250203 | 7,260 | 6,990 | 7,270 | 6,910 |
| 20250131 | 7,510 | 7,430 | 7,600 | 7,280 |
| 20250124 | 7,510 | 7,500 | 7,710 | 7,380 |
| 20250123 | 7,150 | 7,900 | 7,900 | 6,940 |
| 20250122 | 7,450 | 7,190 | 7,490 | 7,070 |
| 20250121 | 7,330 | 7,400 | 7,600 | 7,310 |
| 20250120 | 6,900 | 7,490 | 7,770 | 6,820 |
| 20250117 | 6,270 | 6,840 | 7,200 | 6,270 |
| 20250116 | 6,310 | 6,310 | 6,430 | 6,230 |
| 20250115 | 6,700 | 6,370 | 6,850 | 6,190 |
| 20250114 | 6,580 | 6,600 | 6,650 | 6,440 |
| 20250113 | 6,580 | 6,580 | 6,700 | 6,420 |
| 20250110 | 6,460 | 6,580 | 6,610 | 6,440 |
| 20250109 | 6,510 | 6,520 | 6,580 | 6,380 |
| 20250108 | 6,480 | 6,560 | 6,580 | 6,380 |
| 20250107 | 6,320 | 6,400 | 6,470 | 6,260 |
| 20250106 | 6,500 | 6,370 | 6,500 | 6,270 |
| 20250103 | 6,590 | 6,570 | 6,590 | 6,290 |
| 20250102 | 6,160 | 6,530 | 6,560 | 6,070 |