Stock Ticker
- (448280) 에코아이
- Description: 기업개요
동사는 2005년 설립되어 온실가스 감축 투자사업을 통한 배출권 판매를 주력으로 하며 환경컨설팅 사업을 영위하고 있음.
규제적·자발적 탄소시장에서 고효율 쿡스토브 보급, PNG 메탄가스 누출방지, 맹그로브 조림사업 등을 수행하고 있음.
유럽에너지거래소 트레이딩 멤버쉽 등록으로 유럽할당배출권 거래를 확장하고, 베트남 바이오매스 발전과 폐냉매 회수 등 신규사업을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,900 | 8,980 | 9,160 | 8,800 |
| 20261019 | 8,790 | 9,140 | 9,160 | 8,680 |
| 20261016 | 8,770 | 9,070 | 9,080 | 8,720 |
| 20261015 | 8,850 | 8,740 | 8,870 | 8,210 |
| 20261014 | 8,980 | 9,140 | 9,240 | 8,790 |
| 20261013 | 8,800 | 8,890 | 9,000 | 8,780 |
| 20261012 | 9,200 | 9,000 | 9,470 | 9,000 |
| 20261008 | 9,510 | 9,460 | 9,510 |
| 20261007 | 9,500 | 9,640 | 9,690 | 9,300 |
| 20261006 | 9,370 | 9,390 | 9,590 | 9,100 |
| 20261002 | 9,450 | 9,380 | 9,480 | 9,220 |
| 20261001 | 9,450 | 9,290 | 9,560 | 9,290 |
| 20260930 | 9,350 | 9,620 | 9,700 | 9,320 |
| 20260929 | 9,580 | 9,360 | 9,640 | 9,280 |
| 20260928 | 9,340 | 9,430 | 9,430 | 9,230 |
| 20260923 | 9,240 | 9,340 | 9,350 | 9,070 |
| 20260922 | 9,060 | 9,240 | 9,400 | 9,000 |
| 20260921 | 9,510 | 9,130 | 9,510 | 8,750 |
| 20260918 | 9,300 | 9,280 | 9,300 | 9,010 |
| 20260917 | 9,140 | 9,100 | 9,270 | 9,020 |
| 20260916 | 9,110 | 9,040 | 9,320 | 9,000 |
| 20260915 | 9,050 | 9,300 | 9,300 | 9,050 |
| 20260914 | 9,130 | 9,320 | 9,330 | 9,000 |
| 20260911 | 9,280 | 9,350 | 9,440 | 9,180 |
| 20260910 | 9,260 | 9,290 | 9,340 | 9,120 |
| 20260909 | 9,330 | 9,390 | 9,550 | 9,200 |
| 20260908 | 9,440 | 9,380 | 9,500 | 9,230 |
| 20260907 | 9,850 | 9,530 | 9,850 | 9,320 |
| 20260904 | 9,530 | 9,560 | 9,590 | 9,250 |
| 20260903 | 9,510 | 9,440 | 9,520 | 9,130 |
| 20260902 | 9,450 | 9,500 | 9,610 | 9,240 |
| 20260901 | 9,410 | 9,450 | 9,680 | 9,390 |
| 20260831 | 9,550 | 9,640 | 9,690 | 9,330 |
| 20260828 | 9,580 | 9,550 | 9,580 | 9,210 |
| 20260827 | 9,310 | 9,370 | 9,720 | 9,160 |
| 20260826 | 9,150 | 9,500 | 9,590 | 9,110 |
| 20260825 | 9,010 | 9,150 | 9,340 | 8,880 |
| 20260824 | 8,920 | 9,090 | 9,110 | 8,680 |
| 20260821 | 9,340 | 8,990 | 9,340 | 8,740 |
| 20260820 | 8,480 | 8,970 | 9,460 | 8,240 |
| 20260819 | 8,170 | 8,280 | 8,310 | 8,010 |
| 20260818 | 8,600 | 8,380 | 8,890 | 8,260 |
| 20260814 | 7,760 | 8,500 | 9,070 | 7,760 |
| 20260813 | 7,800 | 7,710 | 8,030 | 7,700 |
| 20260812 | 8,260 | 7,820 | 8,260 | 7,680 |
| 20260811 | 7,730 | 8,010 | 8,190 | 7,730 |
| 20260810 | 7,170 | 7,930 | 7,980 | 7,150 |
| 20260807 | 7,000 | 7,150 | 7,160 | 6,890 |
| 20260806 | 7,010 | 7,060 | 7,120 | 6,840 |
| 20260805 | 7,200 | 7,000 | 7,200 | 6,890 |
| 20260804 | 6,700 | 6,880 | 7,130 | 6,700 |
| 20260803 | 6,750 | 6,850 | 7,010 | 6,720 |
| 20260731 | 6,440 | 6,770 | 6,800 | 6,440 |
| 20260730 | 5,840 | 6,330 | 6,460 | 5,840 |
| 20260729 | 6,610 | 6,300 | 6,880 | 6,100 |
| 20260728 | 6,740 | 6,790 | 6,810 | 6,500 |
| 20260727 | 7,190 | 7,050 | 7,190 | 6,880 |
| 20260724 | 7,100 | 7,260 | 7,280 | 6,890 |
| 20260723 | 6,690 | 7,250 | 7,300 | 6,690 |
| 20260722 | 6,910 | 6,730 | 7,030 | 6,700 |
| 20260721 | 6,750 | 6,900 | 6,950 | 6,680 |
| 20260720 | 7,820 | 6,750 | 7,820 | 6,750 |
| 20260716 | 7,820 | 7,580 | 7,940 | 7,560 |
| 20260715 | 7,070 | 8,010 | 8,190 | 7,070 |
| 20260714 | 7,040 | 7,120 | 7,120 | 6,480 |
| 20260713 | 7,090 | 7,070 | 7,150 | 6,730 |
| 20260710 | 6,640 | 7,080 | 7,080 | 6,630 |
| 20260709 | 6,700 | 6,640 | 6,800 | 6,470 |
| 20260708 | 6,710 | 6,880 | 6,940 | 6,600 |
| 20260707 | 7,000 | 6,880 | 7,100 | 6,790 |
| 20260706 | 6,890 | 7,050 | 7,050 | 6,710 |
| 20260703 | 6,900 | 6,980 | 6,980 | 6,570 |
| 20260702 | 6,960 | 6,950 | 7,100 | 6,470 |
| 20260701 | 7,060 | 6,910 | 7,300 | 6,790 |
| 20260630 | 7,380 | 7,130 | 7,490 | 7,030 |
| 20260629 | 6,330 | 7,100 | 7,160 | 6,330 |
| 20260626 | 7,140 | 6,520 | 7,140 | 6,430 |
| 20260625 | 7,040 | 7,140 | 7,150 | 6,910 |
| 20260624 | 6,720 | 7,100 | 7,190 | 6,660 |
| 20260623 | 7,290 | 6,850 | 7,550 | 6,850 |
| 20260622 | 7,710 | 7,360 | 7,870 | 7,300 |
| 20260619 | 8,120 | 8,000 | 8,400 | 7,660 |
| 20260618 | 9,100 | 8,320 | 9,100 | 8,320 |
| 20260617 | 9,050 | 9,020 | 9,200 | 8,840 |
| 20260616 | 8,880 | 9,150 | 9,180 | 8,680 |
| 20260615 | 9,040 | 8,790 | 9,140 | 8,730 |
| 20260612 | 8,800 | 8,930 | 9,110 | 8,800 |
| 20260611 | 8,830 | 8,700 | 8,830 | 8,580 |
| 20260610 | 9,060 | 8,830 | 9,140 | 8,670 |
| 20260609 | 8,760 | 9,130 | 9,400 | 8,760 |
| 20260608 | 9,530 | 8,810 | 9,530 | 8,790 |
| 20260605 | 9,920 | 9,860 | 10,050 | 9,590 |
| 20260604 | 10,360 | 10,010 | 10,360 | 9,920 |
| 20260602 | 10,120 | 10,330 | 10,330 | 9,950 |
| 20260601 | 10,810 | 10,320 | 10,950 | 10,250 |
| 20260529 | 11,230 | 10,960 | 11,230 | 10,780 |
| 20260528 | 11,410 | 10,960 | 11,490 | 10,760 |
| 20260527 | 11,070 | 11,180 | 12,000 | 10,950 |
| 20260526 | 11,710 | 11,340 | 11,720 | 11,200 |
| 20260522 | 11,340 | 11,670 | 11,670 | 11,320 |
| 20260521 | 11,100 | 11,430 | 11,630 | 11,100 |
| 20260520 | 11,490 | 11,190 | 11,490 | 11,110 |
| 20260519 | 11,420 | 11,750 | 12,100 | 11,290 |
| 20260518 | 11,090 | 11,490 | 12,090 | 10,800 |
| 20260515 | 11,310 | 11,280 | 11,710 | 11,050 |
| 20260514 | 11,000 | 11,340 | 11,730 | 10,800 |
| 20260513 | 10,870 | 11,100 | 11,250 | 10,600 |
| 20260512 | 11,160 | 10,710 | 11,170 | 10,520 |
| 20260511 | 12,000 | 11,030 | 12,000 | 10,950 |
| 20260508 | 12,440 | 11,720 | 12,450 | 11,580 |
| 20260507 | 12,960 | 12,320 | 12,960 | 12,150 |
| 20260506 | 12,800 | 12,720 | 13,110 | 12,500 |
| 20260504 | 12,780 | 12,390 | 12,900 | 12,190 |
| 20260430 | 12,600 | 12,540 | 13,250 | 12,500 |
| 20260429 | 12,590 | 12,230 | 12,590 | 12,100 |
| 20260428 | 12,310 | 12,200 | 12,370 | 12,160 |
| 20260427 | 12,630 | 12,530 | 12,630 | 12,000 |
| 20260424 | 13,440 | 12,330 | 14,000 | 11,900 |
| 20260423 | 10,710 | 11,240 | 11,680 | 10,590 |
| 20260422 | 10,940 | 10,640 | 10,940 | 10,520 |
| 20260421 | 11,200 | 10,820 | 11,340 | 10,710 |
| 20260420 | 11,060 | 11,170 | 11,280 | 10,950 |
| 20260417 | 10,830 | 11,080 | 11,080 | 10,650 |
| 20260416 | 10,810 | 10,900 | 11,000 | 10,720 |
| 20260415 | 11,050 | 10,680 | 11,050 | 10,620 |
| 20260414 | 11,010 | 10,860 | 11,100 | 10,810 |
| 20260413 | 11,080 | 10,960 | 11,150 | 10,900 |
| 20260410 | 11,210 | 11,040 | 11,460 | 11,010 |
| 20260409 | 11,010 | 11,220 | 11,340 | 10,990 |
| 20260408 | 11,570 | 11,150 | 11,600 | 10,250 |
| 20260407 | 11,700 | 11,230 | 11,700 | 11,210 |
| 20260406 | 11,600 | 11,380 | 11,600 | 11,230 |
| 20260403 | 11,220 | 11,480 | 11,900 | 11,220 |
| 20260402 | 11,420 | 11,220 | 11,580 | 10,880 |
| 20260401 | 11,490 | 11,370 | 11,650 | 11,350 |
| 20260331 | 11,390 | 11,400 | 11,650 | 10,910 |
| 20260330 | 11,630 | 11,360 | 11,650 | 10,850 |
| 20260327 | 11,700 | 11,920 | 12,600 | 11,620 |
| 20260326 | 12,100 | 11,920 | 12,220 | 11,860 |
| 20260325 | 12,020 | 12,160 | 12,290 | 11,910 |
| 20260324 | 12,230 | 12,170 | 12,620 | 11,870 |
| 20260323 | 12,800 | 12,090 | 13,050 | 12,090 |
| 20260320 | 12,720 | 13,230 | 13,750 | 12,720 |
| 20260319 | 13,070 | 12,770 | 13,200 | 12,110 |
| 20260318 | 13,200 | 13,060 | 13,340 | 12,860 |
| 20260317 | 12,020 | 13,260 | 13,370 | 12,010 |
| 20260316 | 11,600 | 12,120 | 12,290 | 11,490 |
| 20260313 | 11,280 | 11,760 | 11,840 | 11,100 |
| 20260312 | 10,750 | 11,520 | 11,590 | 10,620 |
| 20260311 | 10,680 | 10,850 | 10,930 | 10,470 |
| 20260310 | 10,600 | 10,680 | 10,720 | 10,300 |
| 20260309 | 10,800 | 10,330 | 10,800 | 10,230 |
| 20260306 | 10,740 | 10,950 | 11,140 | 10,340 |
| 20260305 | 10,210 | 10,610 | 10,890 | 10,210 |
| 20260304 | 10,700 | 9,720 | 11,000 | 9,720 |
| 20260303 | 11,250 | 11,240 | 11,760 | 11,180 |
| 20260227 | 11,410 | 11,700 | 12,000 | 11,050 |
| 20260226 | 11,890 | 11,360 | 12,100 | 11,220 |
| 20260225 | 11,400 | 11,890 | 12,200 | 11,400 |
| 20260224 | 11,000 | 11,210 | 11,340 | 10,600 |
| 20260223 | 10,190 | 11,000 | 11,120 | 10,170 |
| 20260220 | 10,150 | 10,130 | 10,250 | 10,060 |
| 20260219 | 10,350 | 10,150 | 10,350 | 9,980 |
| 20260213 | 10,130 | 10,360 | 10,360 | 10,100 |
| 20260212 | 10,250 | 10,250 | 10,480 | 10,080 |
| 20260211 | 10,240 | 10,190 | 10,290 | 10,160 |
| 20260210 | 10,280 | 10,360 | 10,380 | 10,180 |
| 20260209 | 10,090 | 10,300 | 10,470 | 10,090 |
| 20260206 | 10,290 | 10,050 | 10,290 | 9,850 |
| 20260205 | 10,490 | 10,400 | 10,780 | 10,150 |
| 20260204 | 10,570 | 10,630 | 10,730 | 10,460 |
| 20260203 | 10,450 | 10,600 | 10,700 | 10,210 |
| 20260202 | 10,980 | 10,470 | 11,000 | 10,300 |
| 20260130 | 11,400 | 10,960 | 11,520 | 10,750 |
| 20260129 | 11,190 | 11,390 | 11,620 | 11,070 |
| 20260128 | 11,040 | 11,190 | 11,190 | 10,700 |
| 20260127 | 10,730 | 10,970 | 11,110 | 10,630 |
| 20260126 | 9,990 | 10,910 | 10,970 | 9,890 |
| 20260123 | 9,980 | 9,970 | 10,160 | 9,830 |
| 20260122 | 9,650 | 9,910 | 10,080 | 9,170 |
| 20260121 | 9,980 | 9,610 | 9,980 | 9,450 |
| 20260120 | 9,930 | 10,070 | 10,170 | 9,820 |
| 20260119 | 10,010 | 9,940 | 10,130 | 9,880 |
| 20260116 | 10,110 | 10,020 | 10,150 | 9,920 |
| 20260115 | 10,150 | 10,110 | 10,150 | 9,880 |
| 20260114 | 10,000 | 10,000 | 10,120 | 9,890 |
| 20260113 | 9,920 | 10,090 | 10,100 | 9,910 |
| 20260112 | 10,120 | 10,000 | 10,120 | 9,820 |
| 20260109 | 10,300 | 10,070 | 10,300 | 10,010 |
| 20260108 | 10,580 | 10,210 | 10,580 | 10,050 |
| 20260107 | 10,830 | 10,490 | 10,850 | 10,300 |
| 20260106 | 11,050 | 10,790 | 11,050 | 10,780 |
| 20260105 | 11,550 | 10,970 | 11,570 | 10,770 |
| 20260102 | 11,550 | 11,570 | 11,820 | 11,330 |
| 20251230 | 11,180 | 11,550 | 11,580 | 11,080 |
| 20251229 | 11,150 | 11,180 | 11,220 | 10,890 |
| 20251226 | 11,160 | 11,150 | 11,190 | 10,930 |
| 20251224 | 10,930 | 11,160 | 11,190 | 10,830 |
| 20251223 | 10,990 | 10,930 | 11,130 | 10,760 |
| 20251222 | 11,160 | 11,080 | 11,250 | 10,920 |
| 20251219 | 10,840 | 11,130 | 11,240 | 10,840 |
| 20251218 | 10,980 | 10,950 | 11,180 | 10,900 |
| 20251217 | 11,250 | 11,230 | 11,360 | 11,000 |
| 20251216 | 11,380 | 11,230 | 11,550 | 11,150 |
| 20251215 | 11,930 | 11,270 | 11,940 | 10,880 |
| 20251212 | 12,390 | 11,820 | 12,390 | 11,680 |
| 20251211 | 12,160 | 12,040 | 12,450 | 11,890 |
| 20251210 | 12,690 | 12,150 | 12,690 | 12,050 |
| 20251209 | 12,750 | 12,650 | 12,850 | 12,490 |
| 20251208 | 12,840 | 12,890 | 12,990 | 12,610 |
| 20251205 | 12,390 | 12,950 | 13,380 | 12,360 |
| 20251204 | 12,370 | 12,430 | 12,720 | 12,270 |
| 20251203 | 12,600 | 12,480 | 12,600 | 11,800 |
| 20251202 | 12,340 | 12,050 | 12,370 | 11,940 |
| 20251201 | 12,320 | 12,310 | 12,590 | 12,140 |
| 20251128 | 12,260 | 12,320 | 12,420 | 12,050 |
| 20251127 | 12,180 | 12,300 | 12,380 | 11,830 |
| 20251126 | 11,350 | 12,150 | 12,280 | 11,250 |
| 20251125 | 10,880 | 11,330 | 11,360 | 10,880 |
| 20251124 | 10,470 | 10,880 | 11,000 | 10,470 |
| 20251121 | 10,650 | 10,470 | 10,850 | 10,410 |
| 20251120 | 10,420 | 10,750 | 10,840 | 10,420 |
| 20251119 | 10,410 | 10,410 | 11,070 | 10,150 |
| 20251118 | 10,900 | 10,500 | 10,930 | 10,490 |
| 20251117 | 11,000 | 10,970 | 11,090 | 10,720 |
| 20251114 | 10,900 | 11,000 | 11,250 | 10,800 |
| 20251113 | 10,820 | 10,990 | 11,170 | 10,710 |
| 20251112 | 11,290 | 10,990 | 11,330 | 10,830 |
| 20251111 | 11,930 | 11,100 | 12,150 | 11,090 |
| 20251110 | 13,340 | 11,490 | 13,800 | 11,490 |
| 20251107 | 11,200 | 11,030 | 11,300 | 10,880 |
| 20251106 | 11,020 | 11,110 | 11,270 | 10,960 |
| 20251105 | 11,350 | 11,090 | 11,350 | 10,740 |
| 20251104 | 11,220 | 11,350 | 11,500 | 10,900 |
| 20251103 | 11,050 | 11,070 | 11,350 | 10,400 |
| 20251031 | 11,460 | 11,000 | 11,460 | 10,510 |
| 20251030 | 11,550 | 11,330 | 11,570 | 11,280 |
| 20251029 | 11,860 | 11,490 | 11,900 | 11,400 |
| 20251028 | 11,800 | 11,870 | 11,940 | 11,100 |
| 20251027 | 11,660 | 11,660 | 11,880 | 11,640 |
| 20251024 | 11,430 | 11,710 | 11,830 | 11,220 |
| 20251023 | 11,350 | 11,330 | 11,530 | 11,180 |
| 20251022 | 11,440 | 11,320 | 11,440 | 10,900 |
| 20251021 | 11,880 | 11,190 | 11,880 | 11,020 |
| 20251020 | 12,110 | 11,480 | 12,110 | 11,360 |
| 20251017 | 12,220 | 12,070 | 12,230 | 11,900 |
| 20251016 | 12,370 | 12,040 | 12,380 | 12,000 |
| 20251015 | 12,500 | 12,370 | 12,700 | 12,020 |
| 20251014 | 12,670 | 12,350 | 12,900 | 12,030 |
| 20251013 | 12,790 | 12,600 | 12,800 | 12,400 |
| 20251010 | 12,950 | 13,130 | 13,240 | 12,950 |
| 20251002 | 13,050 | 12,890 | 13,170 | 12,840 |
| 20251001 | 13,750 | 13,050 | 13,750 | 12,950 |
| 20250930 | 13,640 | 13,520 | 13,700 | 13,270 |
| 20250929 | 13,880 | 13,640 | 14,410 | 13,550 |
| 20250926 | 14,560 | 14,050 | 14,570 | 14,000 |
| 20250925 | 14,880 | 14,260 | 14,880 | 14,230 |
| 20250924 | 14,530 | 14,900 | 15,240 | 14,300 |
| 20250923 | 14,200 | 14,550 | 14,750 | 14,010 |
| 20250922 | 14,110 | 14,090 | 14,230 | 13,900 |
| 20250919 | 14,240 | 14,180 | 14,280 | 13,940 |
| 20250918 | 14,240 | 14,210 | 14,290 | 14,000 |
| 20250917 | 14,960 | 13,900 | 14,960 | 13,850 |
| 20250916 | 15,390 | 14,820 | 15,410 | 14,810 |
| 20250915 | 15,500 | 15,260 | 15,500 | 14,800 |
| 20250912 | 15,150 | 15,490 | 15,700 | 14,940 |
| 20250911 | 14,130 | 14,850 | 14,950 | 14,110 |
| 20250910 | 14,560 | 14,150 | 14,560 | 14,090 |
| 20250909 | 14,830 | 14,570 | 14,970 | 14,370 |
| 20250908 | 14,810 | 15,000 | 15,080 | 14,630 |
| 20250905 | 14,800 | 14,620 | 14,930 | 14,520 |
| 20250904 | 13,540 | 14,860 | 15,240 | 13,420 |
| 20250903 | 13,580 | 13,480 | 13,850 | 13,410 |
| 20250902 | 13,790 | 13,520 | 14,020 | 13,430 |
| 20250901 | 13,450 | 13,650 | 13,900 | 13,180 |
| 20250829 | 13,820 | 13,430 | 13,820 | 13,380 |
| 20250828 | 13,850 | 13,900 | 13,900 | 13,550 |
| 20250827 | 13,370 | 13,800 | 13,950 | 13,370 |
| 20250826 | 13,050 | 13,270 | 13,300 | 13,000 |
| 20250825 | 13,090 | 13,180 | 13,340 | 13,090 |
| 20250822 | 12,640 | 13,070 | 13,540 | 12,640 |
| 20250821 | 13,440 | 12,780 | 13,440 | 12,700 |
| 20250820 | 13,350 | 12,970 | 13,350 | 12,630 |
| 20250819 | 13,800 | 13,370 | 13,800 | 13,360 |
| 20250818 | 13,800 | 13,760 | 14,290 | 13,470 |
| 20250814 | 14,070 | 13,760 | 14,260 | 13,750 |
| 20250813 | 14,430 | 14,170 | 14,430 | 14,080 |
| 20250812 | 15,020 | 14,170 | 15,130 | 14,150 |
| 20250811 | 15,290 | 15,110 | 15,430 | 14,920 |
| 20250808 | 15,190 | 14,950 | 15,230 | 14,940 |
| 20250807 | 15,330 | 15,200 | 15,410 | 15,110 |
| 20250806 | 15,240 | 15,350 | 15,500 | 15,100 |
| 20250805 | 14,550 | 15,240 | 15,600 | 14,550 |
| 20250804 | 14,130 | 14,450 | 14,790 | 13,710 |
| 20250801 | 14,950 | 13,930 | 14,950 | 13,850 |
| 20250731 | 14,530 | 14,990 | 15,250 | 14,410 |
| 20250730 | 14,400 | 14,580 | 14,850 | 14,300 |
| 20250729 | 14,370 | 14,190 | 14,470 | 13,500 |
| 20250728 | 14,520 | 14,200 | 14,640 | 14,060 |
| 20250725 | 13,700 | 14,600 | 14,740 | 13,700 |
| 20250724 | 13,750 | 13,810 | 14,050 | 13,460 |
| 20250723 | 13,620 | 13,690 | 14,270 | 13,420 |
| 20250722 | 13,590 | 13,600 | 13,840 | 13,490 |
| 20250721 | 13,710 | 13,610 | 13,880 | 13,600 |
| 20250718 | 13,920 | 13,840 | 13,920 | 13,620 |
| 20250717 | 14,140 | 13,920 | 14,400 | 13,660 |
| 20250716 | 13,650 | 13,600 | 14,050 | 13,530 |
| 20250715 | 13,300 | 13,830 | 14,220 | 13,140 |
| 20250714 | 13,510 | 13,300 | 13,760 | 13,200 |
| 20250711 | 15,000 | 13,770 | 15,010 | 13,660 |
| 20250710 | 13,400 | 13,180 | 13,500 | 13,000 |
| 20250709 | 13,410 | 13,390 | 13,670 | 13,250 |
| 20250708 | 13,260 | 13,410 | 13,550 | 13,110 |
| 20250707 | 13,470 | 13,270 | 13,850 | 13,140 |
| 20250704 | 14,140 | 13,680 | 14,170 | 13,010 |
| 20250703 | 14,700 | 14,420 | 14,980 | 14,380 |
| 20250702 | 14,990 | 14,840 | 15,050 | 14,500 |
| 20250701 | 15,050 | 14,690 | 15,180 | 14,510 |
| 20250630 | 14,750 | 14,840 | 15,330 | 14,560 |
| 20250627 | 14,870 | 14,500 | 15,000 | 14,350 |
| 20250626 | 15,210 | 14,870 | 15,260 | 14,570 |
| 20250625 | 15,630 | 14,920 | 16,300 | 14,500 |
| 20250624 | 15,600 | 15,630 | 16,440 | 15,050 |
| 20250623 | 13,280 | 15,500 | 15,990 | 12,940 |
| 20250620 | 13,300 | 13,460 | 13,850 | 13,070 |
| 20250619 | 12,860 | 13,370 | 13,550 | 12,520 |
| 20250618 | 12,720 | 12,850 | 13,360 | 12,520 |
| 20250617 | 13,290 | 12,830 | 13,310 | 12,550 |
| 20250616 | 12,330 | 13,290 | 13,450 | 12,050 |
| 20250613 | 12,830 | 12,330 | 12,850 | 12,090 |
| 20250612 | 12,350 | 12,760 | 13,130 | 11,660 |
| 20250611 | 12,490 | 12,270 | 13,500 | 12,050 |
| 20250610 | 12,690 | 12,050 | 12,700 | 12,000 |
| 20250609 | 12,190 | 12,750 | 12,900 | 11,630 |
| 20250605 | 10,980 | 12,320 | 12,680 | 10,910 |
| 20250604 | 10,450 | 10,840 | 11,020 | 10,310 |
| 20250602 | 9,610 | 10,180 | 10,960 | 9,470 |
| 20250530 | 9,300 | 9,610 | 11,040 | 9,150 |
| 20250529 | 9,450 | 9,150 | 9,490 | 9,130 |
| 20250528 | 9,000 | 9,250 | 9,410 | 8,790 |
| 20250527 | 9,730 | 9,200 | 9,730 | 9,190 |
| 20250526 | 9,890 | 9,730 | 10,130 | 9,700 |
| 20250523 | 12,150 | 11,670 | 12,250 | 11,560 |
| 20250522 | 12,200 | 12,200 | 13,700 | 11,880 |
| 20250521 | 11,450 | 11,790 | 12,500 | 11,450 |
| 20250520 | 11,560 | 11,380 | 11,730 | 11,250 |
| 20250519 | 11,460 | 11,560 | 12,910 | 11,460 |
| 20250516 | 13,100 | 11,460 | 13,140 | 11,110 |
| 20250515 | 14,150 | 12,840 | 14,870 | 12,820 |
| 20250514 | 12,810 | 14,300 | 14,500 | 12,810 |
| 20250513 | 13,000 | 12,810 | 13,040 | 12,810 |
| 20250512 | 13,630 | 12,780 | 13,630 | 12,780 |
| 20250509 | 17,400 | 14,130 | 17,400 | 13,870 |
| 20250508 | 13,390 | 13,390 | 13,390 | 13,390 |
| 20250507 | 31,000 | 30,900 | 31,600 | 29,750 |
| 20250502 | 30,200 | 31,200 | 32,250 | 30,050 |
| 20250430 | 31,900 | 31,550 | 32,650 | 31,200 |
| 20250429 | 29,950 | 31,300 | 32,000 | 29,550 |
| 20250428 | 29,700 | 29,250 | 29,900 | 28,700 |
| 20250425 | 28,500 | 29,700 | 31,000 | 28,100 |
| 20250424 | 29,600 | 28,500 | 30,250 | 28,500 |
| 20250423 | 27,900 | 29,900 | 36,650 | 26,100 |
| 20250422 | 25,600 | 28,900 | 31,100 | 25,350 |
| 20250421 | 23,800 | 24,600 | 25,000 | 23,800 |
| 20250418 | 23,150 | 24,000 | 24,350 | 23,000 |
| 20250417 | 23,250 | 23,000 | 23,250 | 22,550 |
| 20250416 | 24,150 | 22,900 | 24,400 | 22,850 |
| 20250415 | 24,000 | 24,350 | 24,500 | 23,500 |
| 20250414 | 24,000 | 24,050 | 24,500 | 23,750 |
| 20250411 | 25,100 | 24,200 | 25,350 | 24,050 |
| 20250410 | 20,700 | 24,350 | 25,200 | 20,700 |
| 20250409 | 20,900 | 20,800 | 21,400 | 20,050 |
| 20250408 | 18,760 | 20,900 | 21,250 | 18,760 |
| 20250407 | 19,750 | 18,900 | 19,750 | 18,500 |
| 20250404 | 18,610 | 19,750 | 20,000 | 18,610 |
| 20250403 | 18,100 | 19,000 | 19,090 | 18,100 |
| 20250402 | 19,330 | 19,200 | 19,630 | 19,180 |
| 20250401 | 19,010 | 19,650 | 19,800 | 19,000 |
| 20250331 | 19,720 | 19,220 | 19,890 | 19,200 |
| 20250328 | 20,100 | 19,770 | 20,350 | 19,650 |
| 20250327 | 20,300 | 20,100 | 20,650 | 18,850 |
| 20250326 | 19,800 | 20,350 | 20,500 | 19,800 |
| 20250325 | 20,400 | 19,900 | 20,750 | 19,450 |
| 20250324 | 20,250 | 20,400 | 20,950 | 20,250 |
| 20250321 | 20,300 | 20,350 | 20,600 | 20,150 |
| 20250320 | 21,000 | 20,550 | 21,000 | 20,300 |
| 20250319 | 20,750 | 20,750 | 20,950 | 20,450 |
| 20250318 | 20,600 | 20,750 | 21,350 | 20,000 |
| 20250317 | 21,000 | 20,600 | 21,000 | 20,150 |
| 20250314 | 20,100 | 20,550 | 20,850 | 19,940 |
| 20250313 | 19,780 | 19,950 | 20,300 | 19,690 |
| 20250312 | 19,730 | 19,880 | 19,990 | 19,500 |
| 20250311 | 19,500 | 19,730 | 19,900 | 19,110 |
| 20250310 | 19,900 | 19,850 | 20,100 | 19,600 |
| 20250307 | 20,550 | 20,050 | 20,600 | 19,860 |
| 20250306 | 19,900 | 20,550 | 21,200 | 19,760 |
| 20250305 | 19,660 | 19,910 | 20,300 | 19,460 |
| 20250304 | 19,670 | 19,650 | 19,730 | 19,200 |
| 20250228 | 20,500 | 19,970 | 20,500 | 19,540 |
| 20250227 | 20,850 | 20,200 | 21,050 | 20,050 |
| 20250226 | 20,350 | 20,400 | 20,750 | 20,300 |
| 20250225 | 21,000 | 20,550 | 21,400 | 20,350 |
| 20250224 | 20,600 | 21,000 | 21,400 | 20,200 |
| 20250221 | 21,200 | 20,600 | 21,400 | 20,150 |
| 20250220 | 21,000 | 21,200 | 21,600 | 20,700 |
| 20250219 | 21,000 | 20,750 | 21,100 | 20,400 |
| 20250218 | 21,300 | 20,900 | 21,300 | 20,700 |
| 20250217 | 19,350 | 21,100 | 21,350 | 19,260 |
| 20250214 | 19,520 | 19,240 | 19,860 | 19,100 |
| 20250213 | 19,720 | 19,520 | 19,960 | 19,510 |
| 20250212 | 20,200 | 19,720 | 20,200 | 19,660 |
| 20250211 | 20,450 | 20,000 | 20,450 | 20,000 |
| 20250210 | 20,700 | 20,150 | 20,900 | 20,100 |
| 20250207 | 20,600 | 20,700 | 21,650 | 20,250 |
| 20250206 | 20,800 | 20,150 | 20,800 | 19,870 |
| 20250205 | 19,490 | 20,300 | 20,450 | 19,340 |
| 20250204 | 19,500 | 19,490 | 19,670 | 19,330 |
| 20250203 | 19,130 | 19,490 | 19,970 | 19,000 |
| 20250131 | 19,240 | 19,100 | 19,240 | 18,820 |
| 20250124 | 19,350 | 19,240 | 19,830 | 19,100 |
| 20250123 | 19,890 | 19,190 | 20,000 | 19,070 |
| 20250122 | 20,150 | 19,890 | 20,250 | 19,240 |
| 20250121 | 22,600 | 20,100 | 23,500 | 19,850 |
| 20250120 | 22,500 | 22,850 | 23,800 | 22,400 |
| 20250117 | 22,250 | 21,950 | 23,150 | 21,900 |
| 20250116 | 22,300 | 22,450 | 22,750 | 21,900 |
| 20250115 | 22,700 | 21,800 | 23,350 | 21,700 |
| 20250114 | 22,500 | 22,700 | 23,600 | 22,500 |
| 20250113 | 22,550 | 22,450 | 24,350 | 22,350 |
| 20250110 | 22,950 | 22,600 | 22,950 | 22,250 |
| 20250109 | 22,400 | 22,950 | 23,100 | 21,600 |
| 20250108 | 24,300 | 22,700 | 24,300 | 22,300 |
| 20250107 | 24,000 | 23,750 | 24,950 | 22,600 |
| 20250106 | 25,350 | 23,700 | 25,350 | 23,700 |
| 20250103 | 24,400 | 24,800 | 25,050 | 23,650 |
| 20250102 | 24,500 | 24,450 | 24,850 | 23,400 |