Stock Ticker
- (453860) 에이에스텍
- Description: 기업개요
동사는 2005년 자외선 차단제 및 화학물질 원료 생산을 주요사업으로 설립되어 2023년 코스닥 시장에 상장됨.
자외선 차단제 원료 UviMax® DHHB와 BEMT를 주력 생산하며, 원료의약품 Clopidogrel Camphorsulfonate를 제조하는 소재·부품·장비 전문기업임.
자외선 차단제 원료 관련 국내외 10건의 특허를 보유하고 있으며, 글로벌 화학회사와 국내외 화장품 OEM사에 제품을 공급하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,840 | 6,830 | 6,860 | 6,620 |
| 20261019 | 6,550 | 6,860 | 6,870 | 6,160 |
| 20261016 | 6,500 | 6,550 | 6,600 | 6,200 |
| 20261015 | 6,600 | 6,260 | 6,600 | 6,000 |
| 20261014 | 6,620 | 6,540 | 6,620 | 6,430 |
| 20261013 | 6,720 | 6,590 | 6,770 | 6,260 |
| 20261012 | 7,150 | 6,780 | 7,150 | 6,660 |
| 20261008 | 7,130 | 7,090 | 7,130 |
| 20261007 | 7,110 | 7,090 | 7,230 | 7,040 |
| 20261006 | 7,300 | 7,250 | 7,390 | 6,970 |
| 20261002 | 7,660 | 7,570 | 7,660 | 7,150 |
| 20261001 | 7,710 | 7,670 | 7,800 | 7,040 |
| 20260930 | 7,680 | 7,730 | 7,730 | 7,430 |
| 20260929 | 7,800 | 7,690 | 7,820 | 7,500 |
| 20260928 | 7,880 | 7,790 | 7,940 | 7,660 |
| 20260923 | 8,000 | 7,880 | 8,000 | 7,760 |
| 20260922 | 8,190 | 7,870 | 8,190 | 7,850 |
| 20260921 | 8,180 | 8,010 | 8,180 | 8,000 |
| 20260918 | 8,230 | 8,180 | 8,250 | 8,000 |
| 20260917 | 8,130 | 8,250 | 8,250 | 7,970 |
| 20260916 | 8,180 | 8,170 | 8,180 | 7,920 |
| 20260915 | 8,160 | 8,190 | 8,240 | 8,010 |
| 20260914 | 8,160 | 8,280 | 8,290 | 8,090 |
| 20260911 | 8,140 | 8,290 | 8,390 | 7,920 |
| 20260910 | 8,050 | 8,150 | 8,160 | 7,920 |
| 20260909 | 8,170 | 8,110 | 8,190 | 7,950 |
| 20260908 | 8,080 | 8,190 | 8,290 | 7,950 |
| 20260907 | 8,240 | 8,190 | 8,240 | 8,050 |
| 20260904 | 8,270 | 8,300 | 8,390 | 7,970 |
| 20260903 | 8,410 | 8,280 | 8,410 | 8,170 |
| 20260902 | 8,260 | 8,460 | 8,460 | 8,110 |
| 20260901 | 8,650 | 8,470 | 8,650 | 8,190 |
| 20260831 | 8,460 | 8,620 | 8,700 | 8,360 |
| 20260828 | 8,520 | 8,490 | 8,540 | 8,310 |
| 20260827 | 8,520 | 8,520 | 8,520 | 8,340 |
| 20260826 | 8,590 | 8,520 | 8,610 | 8,320 |
| 20260825 | 8,400 | 8,590 | 8,590 | 8,150 |
| 20260824 | 8,410 | 8,400 | 8,490 | 8,300 |
| 20260821 | 8,740 | 8,310 | 8,740 | 8,310 |
| 20260820 | 9,080 | 8,740 | 9,150 | 8,580 |
| 20260819 | 9,240 | 9,100 | 9,260 | 8,770 |
| 20260818 | 9,380 | 9,270 | 9,380 | 8,850 |
| 20260814 | 9,420 | 9,380 | 9,520 | 9,280 |
| 20260813 | 9,820 | 9,420 | 9,840 | 9,270 |
| 20260812 | 9,470 | 9,810 | 9,870 | 9,370 |
| 20260811 | 9,260 | 9,470 | 9,550 | 9,210 |
| 20260810 | 9,130 | 9,260 | 9,300 | 9,000 |
| 20260807 | 9,400 | 9,200 | 9,400 | 8,860 |
| 20260806 | 9,390 | 9,200 | 9,390 | 9,070 |
| 20260805 | 9,300 | 9,310 | 9,500 | 9,070 |
| 20260804 | 8,920 | 9,260 | 9,300 | 8,920 |
| 20260803 | 9,060 | 9,030 | 9,140 | 8,820 |
| 20260731 | 9,070 | 9,030 | 9,130 | 8,760 |
| 20260730 | 8,380 | 9,140 | 9,150 | 8,380 |
| 20260729 | 8,910 | 8,970 | 9,230 | 8,290 |
| 20260728 | 9,440 | 9,240 | 9,450 | 9,000 |
| 20260727 | 9,220 | 9,450 | 9,450 | 9,170 |
| 20260724 | 9,500 | 9,350 | 9,750 | 9,200 |
| 20260723 | 9,700 | 9,550 | 9,700 | 9,220 |
| 20260722 | 9,510 | 9,680 | 9,730 | 9,370 |
| 20260721 | 9,950 | 9,630 | 9,990 | 9,380 |
| 20260720 | 9,690 | 9,970 | 10,060 | 9,210 |
| 20260716 | 9,620 | 9,690 | 9,920 | 9,450 |
| 20260715 | 9,970 | 9,870 | 9,970 | 9,430 |
| 20260714 | 9,350 | 10,000 | 10,000 | 9,110 |
| 20260713 | 10,000 | 9,750 | 10,080 | 9,510 |
| 20260710 | 10,110 | 10,090 | 10,150 | 9,860 |
| 20260709 | 10,240 | 10,110 | 10,310 | 9,830 |
| 20260708 | 10,180 | 10,200 | 10,320 | 10,020 |
| 20260707 | 9,750 | 10,180 | 10,220 | 9,750 |
| 20260706 | 9,830 | 9,960 | 9,960 | 9,500 |
| 20260703 | 9,990 | 9,820 | 10,000 | 9,350 |
| 20260702 | 10,170 | 9,990 | 10,170 | 9,700 |
| 20260701 | 10,200 | 10,120 | 10,200 | 9,770 |
| 20260630 | 10,230 | 10,100 | 10,230 | 9,910 |
| 20260629 | 9,100 | 10,100 | 10,290 | 9,100 |
| 20260626 | 10,050 | 9,600 | 10,050 | 9,130 |
| 20260625 | 10,280 | 9,860 | 10,360 | 9,770 |
| 20260624 | 10,010 | 10,270 | 10,270 | 9,030 |
| 20260623 | 10,170 | 9,800 | 10,220 | 9,500 |
| 20260622 | 10,440 | 10,300 | 10,490 | 9,950 |
| 20260619 | 11,440 | 10,440 | 11,440 | 10,200 |
| 20260618 | 11,450 | 11,170 | 11,450 | 10,710 |
| 20260617 | 11,340 | 11,360 | 11,530 | 11,000 |
| 20260616 | 11,880 | 11,340 | 11,940 | 11,230 |
| 20260615 | 12,950 | 12,100 | 12,950 | 11,490 |
| 20260612 | 11,100 | 12,950 | 13,170 | 11,100 |
| 20260611 | 10,900 | 11,090 | 11,120 | 10,480 |
| 20260610 | 11,120 | 10,920 | 11,120 | 10,160 |
| 20260609 | 9,500 | 10,150 | 10,210 | 9,500 |
| 20260608 | 10,120 | 9,900 | 10,150 | 9,500 |
| 20260605 | 10,400 | 10,320 | 10,420 | 10,100 |
| 20260604 | 10,780 | 10,400 | 10,860 | 10,280 |
| 20260602 | 10,840 | 10,780 | 10,840 | 10,100 |
| 20260601 | 10,370 | 10,840 | 10,870 | 9,900 |
| 20260529 | 10,700 | 10,370 | 11,080 | 10,170 |
| 20260528 | 11,350 | 10,810 | 11,350 | 10,480 |
| 20260527 | 12,270 | 11,470 | 12,280 | 11,050 |
| 20260526 | 12,570 | 12,110 | 12,600 | 11,910 |
| 20260522 | 12,570 | 12,570 | 12,680 | 12,340 |
| 20260521 | 12,310 | 12,570 | 12,800 | 12,030 |
| 20260520 | 13,000 | 12,480 | 13,000 | 12,010 |
| 20260519 | 12,370 | 12,990 | 12,990 | 12,120 |
| 20260518 | 12,730 | 12,130 | 13,080 | 12,020 |
| 20260515 | 13,300 | 13,000 | 13,470 | 12,680 |
| 20260514 | 13,510 | 13,300 | 13,510 | 13,000 |
| 20260513 | 13,430 | 13,590 | 13,660 | 13,100 |
| 20260512 | 13,960 | 13,670 | 14,070 | 13,460 |
| 20260511 | 14,020 | 13,950 | 14,390 | 13,760 |
| 20260508 | 14,090 | 14,120 | 14,190 | 13,510 |
| 20260507 | 14,410 | 14,120 | 14,520 | 13,930 |
| 20260506 | 15,100 | 14,520 | 15,230 | 14,160 |
| 20260504 | 15,450 | 15,100 | 15,590 | 15,030 |
| 20260430 | 15,610 | 15,270 | 15,620 | 15,230 |
| 20260429 | 15,420 | 15,610 | 15,800 | 14,540 |
| 20260428 | 15,300 | 15,420 | 15,500 | 15,200 |
| 20260427 | 15,750 | 15,390 | 15,870 | 15,300 |
| 20260424 | 15,230 | 15,750 | 15,900 | 15,230 |
| 20260423 | 15,010 | 15,220 | 15,260 | 14,970 |
| 20260422 | 14,930 | 14,970 | 14,990 | 14,150 |
| 20260421 | 14,370 | 14,850 | 14,990 | 14,360 |
| 20260420 | 14,120 | 14,390 | 14,490 | 14,040 |
| 20260417 | 14,070 | 14,120 | 14,150 | 13,900 |
| 20260416 | 14,020 | 14,090 | 14,150 | 13,860 |
| 20260415 | 14,140 | 14,020 | 14,140 | 13,820 |
| 20260414 | 13,710 | 13,980 | 14,140 | 13,710 |
| 20260413 | 13,680 | 13,730 | 13,840 | 13,250 |
| 20260410 | 13,150 | 13,690 | 13,770 | 13,150 |
| 20260409 | 12,910 | 13,280 | 13,400 | 12,910 |
| 20260408 | 13,600 | 13,050 | 13,600 | 12,620 |
| 20260407 | 13,690 | 13,390 | 14,030 | 13,390 |
| 20260406 | 14,160 | 13,790 | 14,170 | 13,670 |
| 20260403 | 14,200 | 14,170 | 14,200 | 13,920 |
| 20260402 | 14,650 | 14,070 | 14,690 | 13,700 |
| 20260401 | 14,420 | 14,480 | 14,810 | 14,400 |
| 20260331 | 14,540 | 14,410 | 14,850 | 14,050 |
| 20260330 | 14,600 | 14,830 | 15,010 | 14,430 |
| 20260327 | 15,080 | 15,020 | 15,080 | 14,680 |
| 20260326 | 15,400 | 15,080 | 15,400 | 14,850 |
| 20260325 | 14,750 | 15,260 | 15,350 | 14,640 |
| 20260324 | 14,700 | 14,640 | 14,700 | 14,260 |
| 20260323 | 14,240 | 14,340 | 14,700 | 14,200 |
| 20260320 | 14,400 | 14,700 | 14,760 | 14,290 |
| 20260319 | 14,360 | 14,400 | 14,660 | 14,270 |
| 20260318 | 14,800 | 14,700 | 14,800 | 14,500 |
| 20260317 | 14,500 | 14,670 | 14,750 | 14,410 |
| 20260316 | 15,180 | 14,500 | 15,180 | 14,120 |
| 20260313 | 14,680 | 14,800 | 14,930 | 14,350 |
| 20260312 | 14,160 | 14,830 | 14,850 | 14,020 |
| 20260311 | 14,200 | 14,150 | 14,450 | 13,960 |
| 20260310 | 14,100 | 14,140 | 14,350 | 13,830 |
| 20260309 | 14,310 | 13,880 | 14,310 | 13,010 |
| 20260306 | 14,100 | 14,390 | 14,630 | 13,800 |
| 20260305 | 13,760 | 14,660 | 14,700 | 13,760 |
| 20260304 | 14,600 | 13,660 | 14,720 | 12,820 |
| 20260303 | 15,340 | 14,750 | 15,420 | 14,740 |
| 20260227 | 15,360 | 15,340 | 15,470 | 15,060 |
| 20260226 | 15,810 | 15,360 | 15,820 | 15,310 |
| 20260225 | 15,960 | 15,810 | 16,000 | 15,710 |
| 20260224 | 16,130 | 15,960 | 16,130 | 15,810 |
| 20260223 | 16,140 | 16,130 | 16,200 | 15,810 |
| 20260220 | 15,710 | 16,130 | 16,180 | 15,700 |
| 20260219 | 15,850 | 15,840 | 16,020 | 15,710 |
| 20260213 | 15,800 | 15,850 | 16,270 | 15,800 |
| 20260212 | 15,900 | 16,120 | 16,240 | 15,610 |
| 20260211 | 15,400 | 15,900 | 15,920 | 15,360 |
| 20260210 | 15,330 | 15,310 | 15,540 | 15,180 |
| 20260209 | 14,960 | 15,330 | 15,400 | 14,750 |
| 20260206 | 15,000 | 14,940 | 15,380 | 14,600 |
| 20260205 | 15,500 | 15,090 | 15,500 | 15,090 |
| 20260204 | 15,550 | 15,530 | 15,750 | 15,350 |
| 20260203 | 15,650 | 15,550 | 15,790 | 15,320 |
| 20260202 | 16,010 | 15,450 | 16,010 | 15,350 |
| 20260130 | 16,250 | 16,000 | 16,250 | 15,610 |
| 20260129 | 16,050 | 16,210 | 16,230 | 15,620 |
| 20260128 | 16,140 | 16,080 | 16,330 | 16,010 |
| 20260127 | 16,140 | 16,220 | 16,220 | 16,010 |
| 20260126 | 16,100 | 16,140 | 16,430 | 15,990 |
| 20260123 | 16,300 | 16,100 | 16,430 | 16,030 |
| 20260122 | 16,100 | 16,300 | 16,720 | 16,010 |
| 20260121 | 16,220 | 16,000 | 16,280 | 15,900 |
| 20260120 | 16,000 | 16,240 | 16,270 | 15,780 |
| 20260119 | 15,930 | 16,000 | 16,110 | 15,570 |
| 20260116 | 15,950 | 15,940 | 16,280 | 15,700 |
| 20260115 | 16,120 | 15,950 | 16,230 | 15,850 |
| 20260114 | 16,150 | 16,060 | 16,290 | 16,000 |
| 20260113 | 16,070 | 16,260 | 16,290 | 16,020 |
| 20260112 | 16,590 | 16,140 | 16,680 | 16,140 |
| 20260109 | 16,170 | 16,640 | 16,900 | 16,170 |
| 20260108 | 16,340 | 16,500 | 16,590 | 16,300 |
| 20260107 | 16,470 | 16,470 | 16,550 | 16,000 |
| 20260106 | 16,440 | 16,550 | 16,690 | 16,180 |
| 20260105 | 16,600 | 16,440 | 16,620 | 16,000 |
| 20260102 | 16,200 | 16,600 | 16,870 | 16,200 |
| 20251230 | 16,290 | 16,110 | 16,300 | 15,930 |
| 20251229 | 15,700 | 16,300 | 16,320 | 15,500 |
| 20251226 | 15,910 | 15,790 | 16,070 | 15,700 |
| 20251224 | 16,020 | 15,910 | 16,300 | 15,650 |
| 20251223 | 16,550 | 16,040 | 16,550 | 15,980 |
| 20251222 | 16,880 | 16,550 | 17,020 | 16,490 |
| 20251219 | 16,800 | 16,860 | 16,900 | 16,500 |
| 20251218 | 16,780 | 16,800 | 17,000 | 16,400 |
| 20251217 | 15,700 | 16,820 | 16,910 | 15,700 |
| 20251216 | 15,760 | 15,890 | 15,920 | 15,550 |
| 20251215 | 16,200 | 15,830 | 16,200 | 15,830 |
| 20251212 | 16,120 | 16,200 | 16,330 | 16,020 |
| 20251211 | 16,460 | 16,250 | 16,550 | 16,100 |
| 20251210 | 16,100 | 16,460 | 16,510 | 15,880 |
| 20251209 | 15,720 | 15,980 | 16,050 | 15,700 |
| 20251208 | 15,760 | 15,900 | 16,150 | 15,530 |
| 20251205 | 15,360 | 15,740 | 15,740 | 15,090 |
| 20251204 | 15,500 | 15,360 | 15,510 | 14,960 |
| 20251203 | 15,400 | 15,450 | 15,520 | 15,300 |
| 20251202 | 14,900 | 15,400 | 15,440 | 14,900 |
| 20251201 | 15,110 | 15,070 | 15,250 | 14,890 |
| 20251128 | 15,260 | 15,110 | 15,360 | 14,800 |
| 20251127 | 15,200 | 15,100 | 15,290 | 14,760 |
| 20251126 | 15,540 | 15,290 | 15,750 | 15,290 |
| 20251125 | 15,350 | 15,750 | 16,410 | 15,350 |
| 20251124 | 15,780 | 15,460 | 16,110 | 15,460 |
| 20251121 | 15,850 | 15,780 | 16,090 | 15,500 |
| 20251120 | 16,000 | 15,850 | 16,220 | 15,680 |
| 20251119 | 16,190 | 16,050 | 16,600 | 15,830 |
| 20251118 | 16,470 | 16,060 | 16,470 | 15,780 |
| 20251117 | 16,190 | 16,470 | 16,500 | 15,930 |
| 20251114 | 16,110 | 16,130 | 16,230 | 15,600 |
| 20251113 | 16,270 | 16,110 | 16,350 | 16,100 |
| 20251112 | 16,010 | 16,200 | 16,530 | 16,000 |
| 20251111 | 15,560 | 16,040 | 16,340 | 15,560 |
| 20251110 | 14,690 | 15,710 | 15,840 | 14,510 |
| 20251107 | 14,880 | 14,840 | 15,100 | 14,560 |
| 20251106 | 14,790 | 14,930 | 15,000 | 14,610 |
| 20251105 | 15,160 | 14,890 | 15,200 | 14,260 |
| 20251104 | 15,300 | 15,160 | 15,390 | 15,030 |
| 20251103 | 15,730 | 15,450 | 15,850 | 15,250 |
| 20251031 | 15,510 | 15,710 | 15,850 | 15,510 |
| 20251030 | 16,040 | 15,510 | 16,040 | 15,340 |
| 20251029 | 16,200 | 16,050 | 16,300 | 15,810 |
| 20251028 | 16,140 | 16,190 | 16,400 | 15,940 |
| 20251027 | 16,470 | 16,140 | 16,620 | 16,080 |
| 20251024 | 17,100 | 16,630 | 17,200 | 16,540 |
| 20251023 | 17,000 | 16,960 | 17,300 | 16,855 |
| 20251022 | 16,350 | 16,900 | 17,000 | 16,000 |
| 20251021 | 16,790 | 16,340 | 16,790 | 16,070 |
| 20251020 | 16,880 | 16,640 | 16,890 | 16,510 |
| 20251017 | 16,740 | 16,740 | 16,820 | 16,480 |
| 20251016 | 17,300 | 16,740 | 17,330 | 16,680 |
| 20251015 | 17,090 | 17,190 | 17,390 | 16,760 |
| 20251014 | 17,390 | 17,150 | 17,630 | 17,100 |
| 20251013 | 17,550 | 17,380 | 18,260 | 17,290 |
| 20251010 | 18,960 | 18,270 | 18,960 | 17,800 |
| 20251002 | 19,990 | 18,960 | 20,150 | 18,960 |
| 20251001 | 21,200 | 20,200 | 21,450 | 19,330 |
| 20250930 | 20,700 | 20,800 | 21,700 | 20,100 |
| 20250929 | 20,200 | 20,650 | 22,000 | 19,800 |
| 20250926 | 21,000 | 20,300 | 21,000 | 19,990 |
| 20250925 | 22,350 | 21,000 | 22,350 | 20,950 |
| 20250924 | 22,250 | 22,350 | 22,550 | 21,750 |
| 20250923 | 22,250 | 22,700 | 22,800 | 21,900 |
| 20250922 | 22,550 | 22,250 | 22,550 | 21,700 |
| 20250919 | 21,300 | 22,000 | 22,900 | 21,200 |
| 20250918 | 21,000 | 21,300 | 21,450 | 20,550 |
| 20250917 | 20,550 | 21,200 | 21,550 | 20,500 |
| 20250916 | 20,700 | 20,550 | 20,950 | 20,450 |
| 20250915 | 21,500 | 20,850 | 21,550 | 20,450 |
| 20250912 | 20,750 | 21,100 | 21,300 | 20,750 |
| 20250911 | 21,150 | 20,750 | 21,150 | 20,400 |
| 20250910 | 21,050 | 21,150 | 21,300 | 20,600 |
| 20250909 | 20,350 | 20,950 | 21,700 | 20,350 |
| 20250908 | 21,350 | 20,350 | 21,350 | 19,720 |
| 20250905 | 21,350 | 21,450 | 21,650 | 20,750 |
| 20250904 | 20,500 | 21,150 | 21,550 | 20,500 |
| 20250903 | 20,550 | 20,800 | 20,900 | 20,100 |
| 20250902 | 20,050 | 20,100 | 20,850 | 19,850 |
| 20250901 | 20,300 | 20,150 | 20,350 | 19,710 |
| 20250829 | 19,800 | 20,350 | 21,000 | 19,700 |
| 20250828 | 19,820 | 19,780 | 19,870 | 19,300 |
| 20250827 | 19,020 | 19,750 | 19,800 | 18,730 |
| 20250826 | 18,100 | 19,030 | 19,130 | 17,900 |
| 20250825 | 18,280 | 18,080 | 18,800 | 18,020 |
| 20250822 | 18,780 | 18,410 | 19,240 | 18,000 |
| 20250821 | 18,000 | 18,780 | 19,150 | 18,000 |
| 20250820 | 17,600 | 18,000 | 18,080 | 16,930 |
| 20250819 | 17,250 | 17,670 | 17,880 | 17,250 |
| 20250818 | 17,000 | 17,390 | 17,790 | 16,960 |
| 20250814 | 16,780 | 17,020 | 17,020 | 16,590 |
| 20250813 | 17,210 | 16,780 | 17,210 | 16,500 |
| 20250812 | 16,870 | 16,720 | 16,910 | 16,710 |
| 20250811 | 16,770 | 16,870 | 16,900 | 16,590 |
| 20250808 | 16,450 | 16,760 | 17,140 | 16,450 |
| 20250807 | 16,200 | 16,440 | 16,450 | 15,350 |
| 20250806 | 16,130 | 16,290 | 16,300 | 15,890 |
| 20250805 | 15,820 | 16,150 | 16,230 | 15,820 |
| 20250804 | 15,950 | 15,820 | 16,000 | 15,620 |
| 20250801 | 16,640 | 15,950 | 16,640 | 15,950 |
| 20250731 | 16,680 | 16,650 | 16,800 | 16,550 |
| 20250730 | 16,790 | 16,670 | 16,950 | 16,540 |
| 20250729 | 16,540 | 16,790 | 16,790 | 16,300 |
| 20250728 | 16,650 | 16,470 | 16,650 | 16,250 |
| 20250725 | 16,570 | 16,490 | 16,760 | 16,370 |
| 20250724 | 16,910 | 16,550 | 17,100 | 16,460 |
| 20250723 | 17,200 | 16,960 | 17,370 | 16,890 |
| 20250722 | 17,310 | 17,250 | 17,560 | 17,210 |
| 20250721 | 17,390 | 17,310 | 17,390 | 17,110 |
| 20250718 | 17,420 | 17,280 | 17,420 | 17,180 |
| 20250717 | 17,500 | 17,280 | 17,620 | 17,150 |
| 20250716 | 18,050 | 17,500 | 18,140 | 17,500 |
| 20250715 | 18,350 | 17,860 | 18,350 | 17,690 |
| 20250714 | 18,030 | 18,250 | 18,770 | 17,810 |
| 20250711 | 17,700 | 17,780 | 17,820 | 17,560 |
| 20250710 | 17,790 | 17,660 | 17,890 | 17,560 |
| 20250709 | 17,700 | 17,780 | 18,030 | 17,430 |
| 20250708 | 17,950 | 17,700 | 18,120 | 17,500 |
| 20250707 | 17,830 | 17,950 | 18,190 | 17,510 |
| 20250704 | 18,100 | 18,060 | 18,190 | 17,800 |
| 20250703 | 17,770 | 18,100 | 18,450 | 17,650 |
| 20250702 | 18,070 | 17,770 | 18,080 | 17,570 |
| 20250701 | 18,300 | 18,010 | 18,750 | 17,650 |
| 20250630 | 18,330 | 18,440 | 18,800 | 18,260 |
| 20250627 | 18,690 | 18,330 | 18,750 | 18,210 |
| 20250626 | 18,800 | 18,690 | 18,900 | 18,510 |
| 20250625 | 18,810 | 18,660 | 18,900 | 18,560 |
| 20250624 | 18,900 | 18,800 | 19,210 | 18,690 |
| 20250623 | 19,190 | 18,780 | 19,550 | 18,770 |
| 20250620 | 19,070 | 19,230 | 20,100 | 19,070 |
| 20250619 | 19,350 | 19,160 | 19,500 | 19,090 |
| 20250618 | 19,750 | 19,270 | 19,750 | 19,210 |
| 20250617 | 19,450 | 19,460 | 19,860 | 19,260 |
| 20250616 | 19,750 | 19,650 | 19,850 | 19,430 |
| 20250613 | 20,400 | 19,850 | 20,750 | 19,690 |
| 20250612 | 20,750 | 20,750 | 20,900 | 20,150 |
| 20250611 | 20,100 | 20,850 | 20,900 | 19,990 |
| 20250610 | 19,460 | 20,100 | 20,800 | 19,190 |
| 20250609 | 19,790 | 19,240 | 19,790 | 19,220 |
| 20250605 | 19,800 | 19,480 | 20,350 | 19,030 |
| 20250604 | 19,880 | 19,800 | 20,150 | 19,390 |
| 20250602 | 19,380 | 19,700 | 20,300 | 19,220 |
| 20250530 | 19,320 | 19,240 | 19,840 | 19,240 |
| 20250529 | 19,170 | 19,190 | 19,360 | 18,850 |
| 20250528 | 19,180 | 19,170 | 19,430 | 18,960 |
| 20250527 | 19,590 | 19,170 | 19,600 | 18,560 |
| 20250526 | 20,350 | 19,650 | 20,600 | 19,650 |
| 20250523 | 20,600 | 20,500 | 20,750 | 19,000 |
| 20250522 | 20,900 | 20,450 | 21,500 | 20,450 |
| 20250521 | 20,300 | 20,750 | 21,100 | 20,050 |
| 20250520 | 20,350 | 20,500 | 20,700 | 20,050 |
| 20250519 | 20,500 | 19,900 | 20,600 | 19,800 |
| 20250516 | 20,550 | 20,200 | 21,400 | 20,200 |
| 20250515 | 21,250 | 20,450 | 21,250 | 20,450 |
| 20250514 | 21,850 | 21,150 | 21,850 | 20,950 |
| 20250513 | 22,200 | 21,750 | 22,200 | 21,450 |
| 20250512 | 22,900 | 21,900 | 22,925 | 21,800 |
| 20250509 | 23,350 | 22,500 | 23,400 | 22,150 |
| 20250508 | 21,550 | 22,800 | 22,900 | 21,450 |
| 20250507 | 22,500 | 21,350 | 22,800 | 21,200 |
| 20250502 | 23,200 | 22,400 | 23,800 | 22,350 |
| 20250430 | 21,100 | 23,800 | 24,450 | 21,100 |
| 20250429 | 20,400 | 20,850 | 21,300 | 20,150 |
| 20250428 | 20,850 | 20,550 | 20,850 | 20,000 |
| 20250425 | 21,250 | 20,650 | 21,250 | 20,100 |
| 20250424 | 20,750 | 20,700 | 21,400 | 20,500 |
| 20250423 | 20,650 | 20,750 | 21,100 | 20,450 |
| 20250422 | 20,200 | 20,550 | 20,600 | 20,150 |
| 20250421 | 20,900 | 20,100 | 21,100 | 19,980 |
| 20250418 | 21,400 | 20,900 | 21,400 | 20,600 |
| 20250417 | 20,600 | 20,800 | 21,350 | 20,300 |
| 20250416 | 20,500 | 20,100 | 21,500 | 20,100 |
| 20250415 | 20,900 | 20,700 | 21,050 | 20,650 |
| 20250414 | 20,850 | 20,800 | 20,950 | 20,000 |
| 20250411 | 19,050 | 20,550 | 20,950 | 18,640 |
| 20250410 | 18,240 | 18,990 | 19,090 | 18,240 |
| 20250409 | 18,020 | 18,060 | 18,170 | 17,520 |
| 20250408 | 18,000 | 18,020 | 18,550 | 18,000 |
| 20250407 | 19,000 | 17,920 | 19,000 | 17,920 |
| 20250404 | 18,930 | 19,000 | 19,200 | 18,560 |
| 20250403 | 19,200 | 19,170 | 19,690 | 18,750 |
| 20250402 | 20,550 | 19,430 | 20,550 | 19,310 |
| 20250401 | 19,190 | 20,100 | 20,600 | 19,190 |
| 20250331 | 19,240 | 19,270 | 19,710 | 19,100 |
| 20250328 | 20,350 | 20,050 | 20,900 | 19,870 |
| 20250327 | 20,100 | 20,350 | 20,900 | 20,100 |
| 20250326 | 20,700 | 20,700 | 21,200 | 20,650 |
| 20250325 | 21,400 | 20,700 | 21,400 | 20,050 |
| 20250324 | 19,810 | 21,300 | 21,450 | 19,760 |
| 20250321 | 20,650 | 20,000 | 21,100 | 19,980 |
| 20250320 | 20,550 | 20,550 | 21,400 | 20,500 |
| 20250319 | 21,100 | 20,650 | 21,150 | 20,500 |
| 20250318 | 21,200 | 21,100 | 21,500 | 20,800 |
| 20250317 | 21,700 | 21,450 | 22,100 | 21,300 |
| 20250314 | 21,400 | 21,600 | 22,000 | 20,950 |
| 20250313 | 22,100 | 21,200 | 22,150 | 21,050 |
| 20250312 | 20,600 | 22,100 | 22,200 | 20,450 |
| 20250311 | 20,150 | 20,550 | 20,600 | 19,100 |
| 20250310 | 20,450 | 20,450 | 21,100 | 19,820 |
| 20250307 | 19,610 | 20,450 | 20,800 | 19,500 |
| 20250306 | 20,050 | 19,760 | 20,250 | 19,500 |
| 20250305 | 20,600 | 20,050 | 21,000 | 19,970 |
| 20250304 | 20,450 | 21,000 | 21,250 | 19,920 |
| 20250228 | 20,350 | 20,750 | 21,050 | 20,100 |
| 20250227 | 19,090 | 20,450 | 23,750 | 19,050 |
| 20250226 | 18,760 | 19,100 | 19,100 | 18,330 |
| 20250225 | 18,830 | 18,420 | 18,860 | 18,420 |
| 20250224 | 19,000 | 18,860 | 19,050 | 18,530 |
| 20250221 | 18,360 | 19,000 | 19,150 | 18,350 |
| 20250220 | 18,550 | 18,330 | 18,810 | 18,300 |
| 20250219 | 18,650 | 18,180 | 18,990 | 18,010 |
| 20250218 | 18,400 | 18,650 | 18,950 | 18,080 |
| 20250217 | 17,960 | 18,180 | 18,570 | 17,430 |
| 20250214 | 17,380 | 17,370 | 17,770 | 17,210 |
| 20250213 | 17,270 | 17,370 | 17,590 | 17,000 |
| 20250212 | 17,810 | 17,270 | 18,250 | 17,250 |
| 20250211 | 17,770 | 17,850 | 17,860 | 17,400 |
| 20250210 | 18,590 | 17,480 | 18,590 | 16,590 |
| 20250207 | 19,300 | 19,240 | 19,460 | 19,030 |
| 20250206 | 18,460 | 19,320 | 19,390 | 18,460 |
| 20250205 | 19,000 | 18,600 | 19,100 | 18,500 |
| 20250204 | 18,350 | 19,190 | 19,400 | 17,880 |
| 20250203 | 18,130 | 17,970 | 18,500 | 17,700 |
| 20250131 | 18,690 | 18,260 | 19,100 | 18,260 |
| 20250124 | 18,980 | 18,870 | 19,260 | 18,840 |
| 20250123 | 19,500 | 18,990 | 19,500 | 18,820 |
| 20250122 | 19,330 | 19,470 | 19,640 | 19,170 |
| 20250121 | 19,860 | 19,280 | 19,860 | 19,230 |
| 20250120 | 19,470 | 19,600 | 19,600 | 19,120 |
| 20250117 | 19,500 | 19,460 | 19,820 | 19,380 |
| 20250116 | 19,190 | 19,500 | 19,610 | 19,190 |
| 20250115 | 19,850 | 19,190 | 19,860 | 18,880 |
| 20250114 | 19,770 | 19,980 | 20,000 | 19,550 |
| 20250113 | 20,350 | 19,590 | 20,350 | 19,500 |
| 20250110 | 20,450 | 19,970 | 20,550 | 19,710 |
| 20250109 | 20,600 | 20,650 | 20,650 | 20,100 |
| 20250108 | 21,000 | 20,800 | 21,050 | 20,150 |
| 20250107 | 20,150 | 20,850 | 21,000 | 20,150 |
| 20250106 | 19,970 | 20,450 | 21,000 | 19,900 |
| 20250103 | 19,950 | 19,970 | 20,100 | 19,160 |
| 20250102 | 18,990 | 19,150 | 19,200 | 18,210 |