Stock Ticker
- (476040) 오가노이드사이언스
- Description: 기업개요
2019년 설립. 줄기세포 및 오가노이드 기술 활용하여 재생의학과 항암 치료제 개발 사업 영위 중.
주요 제품으로는 희귀 유전성 간질환 치료제(OS-101), 췌장암 치료제(OS-201), 대장암 맞춤형 치료제(OS-301) 등 신약 파이프라인을 보유하고 있음.
글로벌 임상 확대 및 기술 고도화 추진 중. 2025년 5월 9일 코스닥 시장 상장 후 연구개발 투자 확대 및 해외 제약사와 협력 계획임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,600 | 6,300 | 6,600 | 6,240 |
| 20261019 | 6,180 | 6,450 | 6,490 | 6,170 |
| 20261016 | 5,930 | 6,340 | 6,450 | 5,930 |
| 20261015 | 6,200 | 5,910 | 6,270 | 5,860 |
| 20261014 | 6,390 | 6,270 | 6,500 | 6,210 |
| 20261013 | 6,470 | 6,390 | 6,950 | 6,090 |
| 20261012 | 6,860 | 6,500 | 6,990 | 6,390 |
| 20261008 | 7,320 | 6,850 | 7,400 |
| 20261007 | 7,460 | 7,260 | 7,460 | 7,100 |
| 20261006 | 7,100 | 7,190 | 7,380 | 7,080 |
| 20261002 | 7,460 | 7,060 | 7,460 | 7,030 |
| 20261001 | 6,850 | 7,220 | 7,530 | 6,720 |
| 20260930 | 6,740 | 6,910 | 6,990 | 6,650 |
| 20260929 | 6,820 | 6,740 | 6,980 | 6,610 |
| 20260928 | 6,750 | 6,950 | 7,240 | 6,750 |
| 20260923 | 6,670 | 6,770 | 7,140 | 6,220 |
| 20260922 | 6,180 | 6,630 | 7,410 | 6,180 |
| 20260921 | 6,420 | 6,200 | 6,580 | 6,170 |
| 20260918 | 6,490 | 6,370 | 6,500 | 6,200 |
| 20260917 | 6,340 | 6,330 | 6,520 | 6,280 |
| 20260916 | 6,200 | 6,340 | 6,360 | 6,100 |
| 20260915 | 6,300 | 6,270 | 6,440 | 6,180 |
| 20260914 | 6,590 | 6,320 | 6,640 | 6,200 |
| 20260911 | 6,640 | 6,650 | 6,650 | 6,450 |
| 20260910 | 6,600 | 6,650 | 6,690 | 6,400 |
| 20260909 | 6,950 | 6,600 | 6,950 | 6,580 |
| 20260908 | 6,700 | 6,780 | 6,900 | 6,700 |
| 20260907 | 6,630 | 6,770 | 6,930 | 6,500 |
| 20260904 | 6,550 | 6,630 | 6,740 | 6,330 |
| 20260903 | 6,510 | 6,550 | 6,580 | 6,300 |
| 20260902 | 6,980 | 6,520 | 7,050 | 6,480 |
| 20260901 | 7,150 | 6,920 | 7,230 | 6,790 |
| 20260831 | 7,040 | 6,980 | 7,220 | 6,750 |
| 20260828 | 7,250 | 7,060 | 7,300 | 7,010 |
| 20260827 | 7,170 | 7,100 | 7,270 | 7,000 |
| 20260826 | 7,000 | 7,100 | 7,200 | 6,980 |
| 20260825 | 7,050 | 7,000 | 7,080 | 6,630 |
| 20260824 | 6,960 | 7,070 | 7,090 | 6,800 |
| 20260821 | 7,530 | 6,900 | 7,530 | 6,820 |
| 20260820 | 7,710 | 7,530 | 8,140 | 7,530 |
| 20260819 | 8,240 | 7,500 | 8,250 | 7,450 |
| 20260818 | 8,200 | 7,830 | 8,580 | 7,800 |
| 20260814 | 8,470 | 8,230 | 8,680 | 8,070 |
| 20260813 | 8,660 | 8,410 | 8,950 | 8,340 |
| 20260812 | 9,000 | 8,660 | 9,000 | 8,610 |
| 20260811 | 8,610 | 8,750 | 8,990 | 8,470 |
| 20260810 | 8,290 | 8,600 | 8,650 | 8,290 |
| 20260807 | 9,110 | 8,270 | 9,110 | 8,020 |
| 20260806 | 8,420 | 8,630 | 9,260 | 8,260 |
| 20260805 | 8,550 | 8,420 | 8,650 | 8,300 |
| 20260804 | 7,700 | 8,500 | 8,790 | 7,700 |
| 20260803 | 7,750 | 7,820 | 8,200 | 7,550 |
| 20260731 | 6,670 | 7,430 | 7,730 | 6,670 |
| 20260730 | 6,070 | 6,970 | 7,200 | 6,070 |
| 20260729 | 7,480 | 6,600 | 7,690 | 6,600 |
| 20260728 | 7,440 | 7,480 | 7,940 | 7,440 |
| 20260727 | 8,050 | 8,240 | 8,290 | 7,510 |
| 20260724 | 7,900 | 7,780 | 8,250 | 7,600 |
| 20260723 | 7,400 | 7,650 | 7,980 | 7,400 |
| 20260722 | 7,690 | 7,470 | 7,790 | 7,350 |
| 20260721 | 7,300 | 7,470 | 7,500 | 7,080 |
| 20260720 | 8,280 | 7,370 | 8,280 | 7,200 |
| 20260716 | 8,090 | 7,690 | 8,090 | 7,600 |
| 20260715 | 7,580 | 7,850 | 8,140 | 7,580 |
| 20260714 | 7,250 | 7,580 | 7,590 | 6,900 |
| 20260713 | 7,840 | 7,430 | 8,310 | 7,430 |
| 20260710 | 7,720 | 7,850 | 8,100 | 7,720 |
| 20260709 | 7,610 | 7,790 | 8,240 | 7,530 |
| 20260708 | 8,800 | 8,040 | 8,890 | 7,950 |
| 20260707 | 8,850 | 8,880 | 9,550 | 8,800 |
| 20260706 | 9,390 | 9,130 | 9,480 | 8,900 |
| 20260703 | 9,190 | 9,430 | 9,590 | 8,970 |
| 20260702 | 9,760 | 9,200 | 9,800 | 9,150 |
| 20260701 | 9,950 | 9,760 | 10,140 | 9,490 |
| 20260630 | 10,000 | 9,650 | 10,360 | 9,650 |
| 20260629 | 8,800 | 10,360 | 10,440 | 8,800 |
| 20260626 | 9,690 | 8,880 | 9,960 | 8,700 |
| 20260625 | 9,950 | 9,690 | 10,450 | 9,620 |
| 20260624 | 9,470 | 10,050 | 10,460 | 9,350 |
| 20260623 | 10,000 | 9,560 | 10,400 | 9,450 |
| 20260622 | 10,810 | 10,250 | 11,170 | 10,100 |
| 20260619 | 11,510 | 10,890 | 11,610 | 10,560 |
| 20260618 | 12,620 | 11,610 | 12,620 | 11,560 |
| 20260617 | 12,350 | 12,630 | 13,300 | 11,790 |
| 20260616 | 11,710 | 12,130 | 12,300 | 11,620 |
| 20260615 | 12,290 | 11,870 | 12,520 | 11,720 |
| 20260612 | 11,900 | 12,110 | 12,390 | 11,600 |
| 20260611 | 11,380 | 11,840 | 12,200 | 11,300 |
| 20260610 | 11,360 | 11,920 | 12,300 | 11,220 |
| 20260609 | 11,130 | 11,360 | 12,090 | 10,750 |
| 20260608 | 12,180 | 11,130 | 12,180 | 10,760 |
| 20260605 | 13,130 | 12,550 | 13,350 | 12,370 |
| 20260604 | 13,460 | 13,350 | 14,300 | 13,220 |
| 20260602 | 14,150 | 13,790 | 14,200 | 13,300 |
| 20260601 | 14,770 | 14,020 | 14,990 | 13,650 |
| 20260529 | 15,560 | 14,770 | 15,890 | 14,360 |
| 20260528 | 16,010 | 15,560 | 16,370 | 15,090 |
| 20260527 | 16,750 | 16,390 | 16,980 | 15,990 |
| 20260526 | 17,680 | 16,900 | 17,680 | 16,460 |
| 20260522 | 16,540 | 17,210 | 17,580 | 16,540 |
| 20260521 | 16,170 | 16,540 | 16,750 | 16,090 |
| 20260520 | 15,900 | 16,100 | 17,000 | 15,600 |
| 20260519 | 16,220 | 16,230 | 17,100 | 15,510 |
| 20260518 | 17,500 | 16,380 | 17,530 | 15,940 |
| 20260515 | 19,000 | 17,530 | 19,100 | 17,100 |
| 20260514 | 18,400 | 18,940 | 19,310 | 17,800 |
| 20260513 | 18,380 | 18,620 | 19,370 | 18,000 |
| 20260512 | 19,200 | 18,380 | 19,200 | 17,700 |
| 20260511 | 19,800 | 18,690 | 19,870 | 18,240 |
| 20260508 | 20,300 | 19,760 | 21,000 | 19,600 |
| 20260507 | 20,850 | 20,300 | 21,200 | 20,250 |
| 20260506 | 21,750 | 21,000 | 21,950 | 20,950 |
| 20260504 | 22,400 | 22,000 | 22,800 | 21,850 |
| 20260430 | 22,750 | 22,400 | 23,300 | 22,250 |
| 20260429 | 22,950 | 22,700 | 23,150 | 22,600 |
| 20260428 | 23,650 | 22,950 | 23,650 | 22,850 |
| 20260427 | 23,500 | 23,600 | 24,150 | 23,200 |
| 20260424 | 23,650 | 23,450 | 23,950 | 23,300 |
| 20260423 | 23,500 | 23,650 | 24,000 | 23,000 |
| 20260422 | 24,400 | 23,300 | 24,400 | 23,250 |
| 20260421 | 23,500 | 24,500 | 28,300 | 23,500 |
| 20260420 | 23,500 | 23,450 | 24,000 | 23,150 |
| 20260417 | 24,500 | 23,550 | 24,500 | 23,200 |
| 20260416 | 23,800 | 23,850 | 25,100 | 23,700 |
| 20260415 | 22,800 | 23,500 | 23,650 | 22,700 |
| 20260414 | 22,750 | 22,600 | 23,250 | 22,450 |
| 20260413 | 22,000 | 22,350 | 22,950 | 21,850 |
| 20260410 | 21,700 | 22,800 | 23,000 | 21,050 |
| 20260409 | 22,400 | 21,400 | 22,450 | 21,250 |
| 20260408 | 21,350 | 22,400 | 22,450 | 21,350 |
| 20260407 | 21,600 | 20,700 | 22,150 | 20,250 |
| 20260406 | 22,450 | 21,500 | 22,800 | 21,450 |
| 20260403 | 22,400 | 22,550 | 22,900 | 22,000 |
| 20260402 | 24,700 | 22,000 | 25,000 | 21,600 |
| 20260401 | 23,150 | 24,600 | 25,000 | 23,150 |
| 20260331 | 23,300 | 22,300 | 23,750 | 22,150 |
| 20260330 | 24,100 | 23,800 | 24,575 | 23,550 |
| 20260327 | 25,050 | 25,500 | 25,700 | 24,400 |
| 20260326 | 26,050 | 25,550 | 27,150 | 25,400 |
| 20260325 | 25,750 | 26,000 | 26,350 | 25,500 |
| 20260324 | 25,550 | 25,750 | 25,950 | 24,800 |
| 20260323 | 26,500 | 24,600 | 26,500 | 24,600 |
| 20260320 | 26,600 | 27,200 | 27,850 | 25,800 |
| 20260319 | 27,750 | 26,250 | 27,850 | 26,150 |
| 20260318 | 26,850 | 28,250 | 29,250 | 26,850 |
| 20260317 | 27,250 | 26,700 | 27,800 | 26,700 |
| 20260316 | 27,300 | 26,800 | 28,000 | 26,500 |
| 20260313 | 26,550 | 27,250 | 28,000 | 26,400 |
| 20260312 | 27,000 | 27,350 | 27,650 | 26,850 |
| 20260311 | 27,100 | 27,200 | 28,250 | 26,900 |
| 20260310 | 26,450 | 26,750 | 27,300 | 25,900 |
| 20260309 | 26,250 | 25,600 | 27,350 | 24,750 |
| 20260306 | 26,900 | 28,450 | 28,700 | 26,300 |
| 20260305 | 26,300 | 26,900 | 27,450 | 25,900 |
| 20260304 | 29,500 | 24,100 | 30,200 | 24,000 |
| 20260303 | 30,250 | 30,550 | 32,450 | 29,950 |
| 20260227 | 31,500 | 31,000 | 31,900 | 30,950 |
| 20260226 | 32,300 | 31,300 | 32,300 | 30,950 |
| 20260225 | 32,200 | 31,950 | 33,200 | 31,600 |
| 20260224 | 33,050 | 32,200 | 33,100 | 31,850 |
| 20260223 | 30,800 | 32,900 | 33,550 | 30,800 |
| 20260220 | 31,300 | 30,550 | 32,400 | 30,450 |
| 20260219 | 31,200 | 31,300 | 31,500 | 30,250 |
| 20260213 | 31,950 | 30,750 | 31,950 | 30,550 |
| 20260212 | 32,450 | 31,950 | 32,450 | 31,150 |
| 20260211 | 33,000 | 31,800 | 33,400 | 31,550 |
| 20260210 | 31,300 | 32,700 | 33,550 | 31,300 |
| 20260209 | 30,150 | 31,250 | 32,150 | 30,150 |
| 20260206 | 30,300 | 29,400 | 30,800 | 28,800 |
| 20260205 | 33,150 | 31,300 | 33,150 | 31,050 |
| 20260204 | 32,500 | 32,700 | 33,500 | 32,000 |
| 20260203 | 32,000 | 32,950 | 34,000 | 31,800 |
| 20260202 | 32,550 | 31,650 | 33,700 | 31,350 |
| 20260130 | 34,200 | 32,600 | 34,250 | 32,300 |
| 20260129 | 33,800 | 34,200 | 34,900 | 33,000 |
| 20260128 | 34,050 | 33,800 | 34,600 | 33,500 |
| 20260127 | 33,800 | 34,050 | 34,600 | 33,300 |
| 20260126 | 32,550 | 33,900 | 34,200 | 32,550 |
| 20260123 | 30,850 | 32,500 | 32,850 | 30,700 |
| 20260122 | 30,950 | 30,850 | 31,500 | 30,250 |
| 20260121 | 32,250 | 30,700 | 32,300 | 30,200 |
| 20260120 | 32,850 | 32,850 | 34,200 | 32,500 |
| 20260119 | 34,450 | 32,800 | 34,450 | 32,650 |
| 20260116 | 33,100 | 34,500 | 34,850 | 32,350 |
| 20260115 | 32,200 | 33,100 | 33,200 | 32,200 |
| 20260114 | 34,000 | 32,500 | 34,450 | 32,350 |
| 20260113 | 34,500 | 33,650 | 35,100 | 33,400 |
| 20260112 | 35,600 | 34,400 | 35,800 | 33,850 |
| 20260109 | 36,300 | 35,600 | 36,550 | 35,250 |
| 20260108 | 37,400 | 36,600 | 37,650 | 35,150 |
| 20260107 | 36,650 | 36,750 | 37,050 | 35,600 |
| 20260106 | 37,850 | 36,650 | 38,550 | 36,600 |
| 20260105 | 36,800 | 38,000 | 38,350 | 35,550 |
| 20260102 | 38,300 | 36,950 | 39,200 | 36,500 |
| 20251230 | 39,250 | 38,300 | 39,800 | 37,400 |
| 20251229 | 41,600 | 39,250 | 42,350 | 38,400 |
| 20251226 | 41,100 | 41,350 | 41,700 | 39,450 |
| 20251224 | 41,600 | 40,650 | 42,400 | 40,500 |
| 20251223 | 44,500 | 41,650 | 44,900 | 41,250 |
| 20251222 | 45,700 | 44,450 | 46,500 | 43,650 |
| 20251219 | 43,750 | 44,600 | 45,650 | 42,450 |
| 20251218 | 38,400 | 43,750 | 47,500 | 38,300 |
| 20251217 | 43,500 | 39,150 | 43,600 | 38,900 |
| 20251216 | 45,100 | 43,350 | 46,550 | 42,500 |
| 20251215 | 42,000 | 44,400 | 44,700 | 40,750 |
| 20251212 | 42,350 | 42,050 | 43,450 | 41,600 |
| 20251211 | 40,800 | 42,350 | 43,550 | 40,800 |
| 20251210 | 41,400 | 40,400 | 41,400 | 39,775 |
| 20251209 | 44,350 | 41,450 | 44,850 | 40,700 |
| 20251208 | 44,650 | 43,200 | 48,500 | 42,950 |
| 20251205 | 41,600 | 44,450 | 45,750 | 40,800 |
| 20251204 | 38,100 | 40,800 | 41,500 | 37,500 |
| 20251203 | 35,500 | 38,300 | 39,300 | 34,400 |
| 20251202 | 32,750 | 34,600 | 34,750 | 32,000 |
| 20251201 | 34,300 | 33,150 | 34,600 | 32,650 |
| 20251128 | 32,500 | 33,950 | 34,000 | 32,500 |
| 20251127 | 32,250 | 32,600 | 33,200 | 32,000 |
| 20251126 | 31,600 | 32,250 | 32,600 | 31,350 |
| 20251125 | 31,400 | 31,150 | 33,000 | 30,850 |
| 20251124 | 31,550 | 31,100 | 32,600 | 30,650 |
| 20251121 | 31,300 | 31,200 | 32,100 | 30,425 |
| 20251120 | 30,450 | 32,250 | 32,750 | 30,450 |
| 20251119 | 32,000 | 30,350 | 32,000 | 29,700 |
| 20251118 | 33,700 | 31,900 | 33,750 | 31,300 |
| 20251117 | 32,250 | 33,700 | 34,250 | 31,500 |
| 20251114 | 32,500 | 31,650 | 33,300 | 31,650 |
| 20251113 | 32,600 | 32,850 | 34,300 | 32,100 |
| 20251112 | 31,200 | 32,500 | 32,850 | 31,200 |
| 20251111 | 32,250 | 31,000 | 32,550 | 30,000 |
| 20251110 | 32,350 | 32,250 | 33,300 | 31,500 |
| 20251107 | 31,600 | 32,050 | 33,400 | 31,300 |
| 20251106 | 33,550 | 31,850 | 34,600 | 31,850 |
| 20251105 | 34,400 | 33,400 | 34,400 | 32,050 |
| 20251104 | 32,350 | 33,900 | 34,700 | 31,950 |
| 20251103 | 32,600 | 32,400 | 33,050 | 32,200 |
| 20251031 | 31,550 | 32,650 | 33,250 | 31,500 |
| 20251030 | 32,200 | 31,650 | 32,250 | 31,450 |
| 20251029 | 33,300 | 31,850 | 33,500 | 31,800 |
| 20251028 | 34,950 | 33,300 | 35,450 | 33,100 |
| 20251027 | 34,550 | 34,850 | 35,800 | 33,900 |
| 20251024 | 35,800 | 34,550 | 36,200 | 34,450 |
| 20251023 | 35,500 | 35,550 | 37,100 | 35,350 |
| 20251022 | 35,350 | 35,900 | 36,650 | 34,900 |
| 20251021 | 37,550 | 35,300 | 37,550 | 34,550 |
| 20251020 | 36,450 | 37,550 | 38,650 | 36,150 |
| 20251017 | 37,750 | 36,050 | 39,000 | 36,050 |
| 20251016 | 37,250 | 37,750 | 39,900 | 36,050 |
| 20251015 | 36,000 | 36,900 | 37,200 | 35,550 |
| 20251014 | 36,150 | 35,850 | 37,300 | 35,050 |
| 20251013 | 35,350 | 35,800 | 36,800 | 35,300 |
| 20251010 | 37,500 | 36,300 | 37,500 | 35,550 |
| 20251002 | 41,000 | 37,500 | 41,000 | 37,500 |
| 20251001 | 38,350 | 41,350 | 42,350 | 38,300 |
| 20250930 | 37,400 | 37,900 | 41,000 | 36,600 |
| 20250929 | 37,750 | 37,800 | 38,950 | 37,450 |
| 20250926 | 37,950 | 37,350 | 38,150 | 36,550 |
| 20250925 | 35,450 | 37,600 | 39,800 | 35,150 |
| 20250924 | 34,700 | 35,250 | 37,400 | 34,050 |
| 20250923 | 36,100 | 34,700 | 37,900 | 34,500 |
| 20250922 | 36,450 | 36,100 | 36,800 | 35,450 |
| 20250919 | 35,850 | 36,050 | 37,000 | 35,550 |
| 20250918 | 36,950 | 35,800 | 37,250 | 35,350 |
| 20250917 | 37,650 | 36,700 | 37,650 | 36,350 |
| 20250916 | 38,200 | 38,000 | 38,450 | 37,100 |
| 20250915 | 37,200 | 37,200 | 37,750 | 36,050 |
| 20250912 | 37,650 | 38,150 | 38,450 | 37,050 |
| 20250911 | 36,100 | 36,950 | 37,100 | 35,700 |
| 20250910 | 36,200 | 36,100 | 36,600 | 35,450 |
| 20250909 | 37,100 | 36,550 | 37,550 | 36,250 |
| 20250908 | 38,300 | 36,550 | 38,300 | 36,450 |
| 20250905 | 37,100 | 37,600 | 38,050 | 36,400 |
| 20250904 | 34,000 | 36,650 | 37,500 | 33,700 |
| 20250903 | 32,550 | 34,000 | 34,400 | 31,900 |
| 20250902 | 31,650 | 32,100 | 32,300 | 30,950 |
| 20250901 | 31,800 | 30,650 | 32,450 | 30,650 |
| 20250829 | 32,450 | 31,950 | 32,700 | 31,800 |
| 20250828 | 32,750 | 32,350 | 33,550 | 32,200 |
| 20250827 | 32,050 | 31,700 | 32,350 | 31,300 |
| 20250826 | 30,650 | 32,200 | 32,200 | 30,650 |
| 20250825 | 30,650 | 31,000 | 31,550 | 30,500 |
| 20250822 | 29,800 | 30,000 | 30,650 | 29,800 |
| 20250821 | 30,250 | 29,950 | 30,750 | 29,850 |
| 20250820 | 30,350 | 29,950 | 30,450 | 29,550 |
| 20250819 | 30,500 | 31,400 | 31,700 | 29,650 |
| 20250818 | 30,300 | 30,750 | 31,350 | 30,300 |
| 20250814 | 31,500 | 30,550 | 31,900 | 30,450 |
| 20250813 | 29,400 | 29,700 | 30,050 | 28,850 |
| 20250812 | 30,450 | 28,900 | 30,950 | 28,900 |
| 20250811 | 30,500 | 30,300 | 31,050 | 30,100 |
| 20250808 | 31,600 | 32,000 | 33,050 | 31,600 |
| 20250807 | 32,050 | 31,850 | 32,400 | 31,800 |
| 20250806 | 31,500 | 31,700 | 33,500 | 30,750 |
| 20250805 | 31,100 | 31,750 | 31,750 | 30,800 |
| 20250804 | 30,050 | 30,450 | 30,800 | 29,700 |
| 20250801 | 30,650 | 29,850 | 30,850 | 29,550 |
| 20250731 | 31,850 | 31,400 | 32,250 | 30,850 |
| 20250730 | 32,250 | 31,750 | 33,050 | 31,750 |
| 20250729 | 32,100 | 32,750 | 33,600 | 31,300 |
| 20250728 | 33,700 | 32,450 | 34,300 | 32,050 |
| 20250725 | 34,200 | 33,600 | 35,500 | 32,650 |
| 20250724 | 36,850 | 34,200 | 37,150 | 33,350 |
| 20250723 | 36,550 | 37,250 | 37,500 | 36,000 |
| 20250722 | 38,000 | 36,250 | 38,350 | 36,150 |
| 20250721 | 38,700 | 37,900 | 38,800 | 37,600 |
| 20250718 | 37,950 | 40,200 | 41,450 | 37,100 |
| 20250717 | 36,300 | 35,800 | 36,800 | 35,500 |
| 20250716 | 36,650 | 35,900 | 37,200 | 35,400 |
| 20250715 | 36,350 | 36,250 | 36,650 | 35,500 |
| 20250714 | 36,700 | 37,200 | 39,300 | 35,000 |
| 20250711 | 37,850 | 36,100 | 37,950 | 35,500 |
| 20250710 | 35,150 | 34,750 | 36,500 | 34,300 |
| 20250709 | 35,200 | 34,600 | 35,400 | 34,500 |
| 20250708 | 35,950 | 35,600 | 36,300 | 34,750 |
| 20250707 | 35,000 | 34,150 | 35,300 | 33,400 |
| 20250704 | 34,450 | 36,600 | 37,900 | 33,550 |
| 20250703 | 32,750 | 33,150 | 34,500 | 32,200 |
| 20250702 | 34,600 | 32,150 | 34,950 | 31,750 |
| 20250701 | 36,700 | 33,900 | 36,900 | 33,650 |
| 20250630 | 35,950 | 37,450 | 39,450 | 35,050 |
| 20250627 | 36,050 | 35,900 | 37,950 | 34,100 |
| 20250626 | 30,550 | 35,500 | 38,600 | 30,200 |
| 20250625 | 30,800 | 29,700 | 31,100 | 29,650 |
| 20250624 | 30,900 | 30,450 | 31,600 | 30,150 |
| 20250623 | 30,050 | 30,600 | 31,700 | 30,050 |
| 20250620 | 29,000 | 30,500 | 33,700 | 28,800 |
| 20250619 | 29,300 | 28,850 | 30,350 | 28,750 |
| 20250618 | 30,000 | 29,400 | 31,500 | 29,150 |
| 20250617 | 32,100 | 30,400 | 32,250 | 30,050 |
| 20250616 | 31,550 | 32,100 | 35,900 | 29,600 |
| 20250613 | 34,300 | 30,700 | 34,700 | 30,700 |
| 20250612 | 37,350 | 34,050 | 37,400 | 34,050 |
| 20250611 | 35,550 | 36,500 | 38,800 | 34,800 |
| 20250610 | 33,000 | 35,850 | 37,900 | 32,650 |
| 20250609 | 32,000 | 32,450 | 32,950 | 30,450 |
| 20250605 | 33,400 | 32,100 | 35,400 | 32,100 |
| 20250604 | 33,400 | 32,600 | 34,300 | 32,350 |
| 20250602 | 35,700 | 34,000 | 36,050 | 33,750 |
| 20250530 | 39,550 | 36,500 | 40,600 | 36,500 |
| 20250529 | 39,600 | 39,550 | 40,950 | 38,650 |
| 20250528 | 41,800 | 38,600 | 42,900 | 38,150 |
| 20250527 | 42,300 | 40,700 | 44,400 | 40,550 |
| 20250526 | 42,000 | 41,600 | 42,750 | 39,400 |
| 20250523 | 44,800 | 40,950 | 46,500 | 40,950 |
| 20250522 | 46,850 | 45,550 | 51,400 | 45,550 |
| 20250521 | 42,300 | 48,150 | 52,000 | 41,350 |
| 20250520 | 40,100 | 40,500 | 44,650 | 38,350 |
| 20250519 | 45,100 | 41,200 | 45,450 | 40,150 |
| 20250516 | 38,800 | 45,550 | 48,850 | 37,650 |
| 20250515 | 37,150 | 37,600 | 39,700 | 35,150 |
| 20250514 | 36,000 | 36,200 | 42,250 | 35,050 |
| 20250513 | 30,600 | 36,400 | 39,000 | 28,800 |
| 20250512 | 31,350 | 30,450 | 35,050 | 28,850 |
| 20250509 | 25,400 | 32,000 | 39,650 | 23,000 |