1,605.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 4,320.00 | 4,320.00 | 4,115.00 | 4,185.00 | 0.8M |
| 2022-12-28 | 4,425.00 | 4,525.00 | 4,315.00 | 4,350.00 | 0.5M |
| 2022-12-27 | 4,235.00 | 4,460.00 | 4,235.00 | 4,425.00 | 0.6M |
| 2022-12-26 | 4,295.00 | 4,445.00 | 4,200.00 | 4,210.00 | 0.5M |
| 2022-12-23 | 4,515.00 | 4,635.00 | 4,300.00 | 4,325.00 | 1.2M |
| 2022-12-22 | 4,510.00 | 4,675.00 | 4,400.00 | 4,565.00 | 1.2M |
| 2022-12-21 | 4,445.00 | 4,870.00 | 4,445.00 | 4,565.00 | 8.1M |
| 2022-12-20 | 4,215.00 | 4,535.00 | 4,210.00 | 4,405.00 | 5.0M |
| 2022-12-19 | 4,310.00 | 4,340.00 | 4,150.00 | 4,160.00 | 0.9M |
| 2022-12-18 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0M |
| 2022-12-16 | 4,235.00 | 4,625.00 | 4,225.00 | 4,355.00 | 3.2M |
| 2022-12-15 | 4,320.00 | 4,445.00 | 4,280.00 | 4,315.00 | 1.2M |
| 2022-12-14 | 4,070.00 | 4,650.00 | 4,035.00 | 4,405.00 | 9.6M |
| 2022-12-13 | 3,925.00 | 4,030.00 | 3,925.00 | 4,010.00 | 0.2M |
| 2022-12-12 | 3,985.00 | 4,095.00 | 3,950.00 | 3,950.00 | 0.2M |
| 2022-12-11 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.0M |
| 2022-12-09 | 4,120.00 | 4,120.00 | 3,975.00 | 3,985.00 | 0.3M |
| 2022-12-08 | 4,290.00 | 4,290.00 | 4,050.00 | 4,050.00 | 0.6M |
| 2022-12-07 | 4,100.00 | 4,310.00 | 3,950.00 | 4,305.00 | 0.7M |
| 2022-12-06 | 4,200.00 | 4,335.00 | 4,115.00 | 4,150.00 | 1.0M |
| 2022-12-05 | 4,040.00 | 4,255.00 | 4,020.00 | 4,225.00 | 1.0M |
| 2022-12-02 | 4,005.00 | 4,070.00 | 3,955.00 | 4,000.00 | 0.2M |
| 2022-12-01 | 3,935.00 | 4,045.00 | 3,935.00 | 3,995.00 | 0.2M |
| 2022-11-30 | 3,935.00 | 4,000.00 | 3,920.00 | 3,920.00 | 0.2M |
| 2022-11-29 | 3,880.00 | 3,975.00 | 3,880.00 | 3,950.00 | 0.2M |
| 2022-11-28 | 4,060.00 | 4,065.00 | 3,900.00 | 3,930.00 | 0.2M |
| 2022-11-27 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2022-11-25 | 4,085.00 | 4,130.00 | 4,075.00 | 4,080.00 | 0.2M |
| 2022-11-24 | 4,065.00 | 4,115.00 | 4,025.00 | 4,085.00 | 0.2M |
| 2022-11-23 | 4,045.00 | 4,105.00 | 4,005.00 | 4,005.00 | 0.4M |
| 2022-11-22 | 4,240.00 | 4,285.00 | 3,990.00 | 4,020.00 | 0.9M |
| 2022-11-21 | 4,350.00 | 4,545.00 | 4,220.00 | 4,240.00 | 3.4M |
| 2022-11-18 | 4,125.00 | 4,375.00 | 4,090.00 | 4,330.00 | 1.8M |
| 2022-11-17 | 4,235.00 | 4,235.00 | 4,095.00 | 4,120.00 | 0.4M |
| 2022-11-16 | 4,140.00 | 4,285.00 | 4,110.00 | 4,195.00 | 1.1M |
| 2022-11-15 | 4,100.00 | 4,165.00 | 4,030.00 | 4,120.00 | 0.4M |
| 2022-11-14 | 4,085.00 | 4,150.00 | 4,025.00 | 4,110.00 | 0.4M |
| 2022-11-11 | 4,105.00 | 4,150.00 | 4,045.00 | 4,060.00 | 0.5M |
| 2022-11-10 | 4,145.00 | 4,180.00 | 4,030.00 | 4,035.00 | 0.9M |
| 2022-11-09 | 4,075.00 | 4,235.00 | 4,060.00 | 4,220.00 | 1.6M |
| 2022-11-08 | 4,075.00 | 4,130.00 | 4,020.00 | 4,035.00 | 0.8M |
| 2022-11-07 | 3,885.00 | 4,200.00 | 3,860.00 | 4,020.00 | 2.3M |
| 2022-11-06 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2022-11-04 | 4,040.00 | 4,045.00 | 3,800.00 | 3,850.00 | 0.8M |
| 2022-11-03 | 4,030.00 | 4,110.00 | 3,975.00 | 4,060.00 | 0.5M |
| 2022-11-02 | 4,180.00 | 4,250.00 | 4,100.00 | 4,100.00 | 0.8M |
| 2022-11-01 | 4,220.00 | 4,440.00 | 4,100.00 | 4,175.00 | 3.7M |
| 2022-10-31 | 4,095.00 | 4,640.00 | 3,950.00 | 4,190.00 | 7.9M |
| 2022-10-28 | 4,200.00 | 4,390.00 | 4,010.00 | 4,045.00 | 2.4M |
| 2022-10-27 | 4,215.00 | 4,370.00 | 4,155.00 | 4,250.00 | 3.0M |
| 2022-10-26 | 4,555.00 | 4,745.00 | 4,150.00 | 4,250.00 | 5.9M |
| 2022-10-25 | 3,670.00 | 4,670.00 | 3,600.00 | 4,485.00 | 20.5M |
| 2022-10-24 | 3,405.00 | 4,090.00 | 3,375.00 | 3,595.00 | 5.0M |
| 2022-10-23 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0.0M |
| 2022-10-21 | 3,700.00 | 3,735.00 | 3,350.00 | 3,355.00 | 0.9M |
| 2022-10-20 | 3,850.00 | 3,850.00 | 3,650.00 | 3,670.00 | 0.6M |
| 2022-10-19 | 3,915.00 | 4,160.00 | 3,805.00 | 3,835.00 | 3.3M |
| 2022-10-18 | 3,675.00 | 3,960.00 | 3,675.00 | 3,840.00 | 1.9M |
| 2022-10-17 | 3,695.00 | 3,715.00 | 3,500.00 | 3,630.00 | 0.9M |
| 2022-10-16 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0M |
| 2022-10-14 | 3,975.00 | 4,090.00 | 3,755.00 | 3,770.00 | 2.6M |
| 2022-10-13 | 3,820.00 | 3,990.00 | 3,685.00 | 3,910.00 | 3.5M |
| 2022-10-12 | 4,000.00 | 4,145.00 | 3,685.00 | 3,760.00 | 2.2M |
| 2022-10-11 | 4,220.00 | 4,305.00 | 3,930.00 | 3,980.00 | 1.9M |
| 2022-10-10 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 0.0M |
| 2022-10-07 | 4,485.00 | 4,540.00 | 4,220.00 | 4,220.00 | 2.0M |
| 2022-10-06 | 4,480.00 | 5,075.00 | 4,370.00 | 4,545.00 | 17.7M |
| 2022-10-05 | 3,400.00 | 4,325.00 | 3,340.00 | 4,325.00 | 12.5M |
| 2022-10-04 | 3,400.00 | 3,400.00 | 3,270.00 | 3,330.00 | 0.3M |
| 2022-10-03 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 0.0M |
| 2022-09-30 | 3,140.00 | 3,405.00 | 3,140.00 | 3,295.00 | 0.7M |
| 2022-09-29 | 3,160.00 | 3,550.00 | 3,155.00 | 3,160.00 | 1.2M |
| 2022-09-28 | 3,060.00 | 3,900.00 | 3,060.00 | 3,130.00 | 5.4M |
| 2022-09-27 | 3,090.00 | 3,160.00 | 3,005.00 | 3,080.00 | 0.1M |
| 2022-09-26 | 3,210.00 | 3,230.00 | 3,090.00 | 3,105.00 | 0.2M |
| 2022-09-23 | 3,310.00 | 3,370.00 | 3,235.00 | 3,280.00 | 0.1M |
| 2022-09-22 | 3,405.00 | 3,405.00 | 3,295.00 | 3,375.00 | 0.1M |
| 2022-09-21 | 3,400.00 | 3,505.00 | 3,400.00 | 3,405.00 | 0.1M |
| 2022-09-20 | 3,430.00 | 3,530.00 | 3,430.00 | 3,450.00 | 0.1M |
| 2022-09-19 | 3,570.00 | 3,570.00 | 3,400.00 | 3,430.00 | 0.2M |
| 2022-09-18 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.0M |
| 2022-09-16 | 3,600.00 | 3,640.00 | 3,560.00 | 3,570.00 | 0.1M |
| 2022-09-15 | 3,725.00 | 3,790.00 | 3,610.00 | 3,615.00 | 0.1M |
| 2022-09-14 | 3,705.00 | 3,725.00 | 3,645.00 | 3,715.00 | 0.1M |
| 2022-09-13 | 3,695.00 | 3,795.00 | 3,680.00 | 3,795.00 | 0.1M |
| 2022-09-08 | 3,710.00 | 3,815.00 | 3,650.00 | 3,655.00 | 0.1M |
| 2022-09-07 | 3,730.00 | 3,785.00 | 3,600.00 | 3,655.00 | 0.2M |
| 2022-09-06 | 3,835.00 | 3,880.00 | 3,745.00 | 3,770.00 | 0.1M |
| 2022-09-05 | 3,880.00 | 3,955.00 | 3,775.00 | 3,785.00 | 0.2M |
| 2022-09-02 | 4,050.00 | 4,130.00 | 3,970.00 | 3,970.00 | 0.1M |
| 2022-09-01 | 4,105.00 | 4,200.00 | 4,050.00 | 4,055.00 | 0.2M |
| 2022-08-31 | 4,070.00 | 4,105.00 | 3,930.00 | 4,105.00 | 0.1M |
| 2022-08-30 | 4,005.00 | 4,070.00 | 3,970.00 | 4,070.00 | 0.1M |
| 2022-08-29 | 4,050.00 | 4,150.00 | 4,000.00 | 4,040.00 | 0.2M |
| 2022-08-26 | 4,220.00 | 4,270.00 | 4,145.00 | 4,200.00 | 0.1M |
| 2022-08-25 | 4,280.00 | 4,315.00 | 4,185.00 | 4,185.00 | 0.2M |
| 2022-08-24 | 4,350.00 | 4,385.00 | 4,205.00 | 4,240.00 | 0.1M |
| 2022-08-23 | 4,300.00 | 4,445.00 | 4,300.00 | 4,330.00 | 0.2M |
| 2022-08-22 | 4,440.00 | 4,520.00 | 4,375.00 | 4,405.00 | 0.2M |
| 2022-08-21 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2022-08-19 | 4,600.00 | 4,650.00 | 4,515.00 | 4,525.00 | 0.2M |
| 2022-08-18 | 4,725.00 | 4,730.00 | 4,625.00 | 4,625.00 | 0.1M |
| 2022-08-17 | 4,675.00 | 4,730.00 | 4,565.00 | 4,725.00 | 0.2M |
| 2022-08-16 | 4,825.00 | 4,880.00 | 4,690.00 | 4,690.00 | 0.3M |
| 2022-08-15 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.0M |
| 2022-08-12 | 4,850.00 | 4,920.00 | 4,665.00 | 4,780.00 | 0.7M |
| 2022-08-11 | 5,025.00 | 5,075.00 | 4,890.00 | 4,900.00 | 0.6M |
| 2022-08-10 | 5,225.00 | 5,475.00 | 4,960.00 | 4,975.00 | 1.5M |
| 2022-08-09 | 5,025.00 | 5,350.00 | 4,970.00 | 5,275.00 | 1.1M |
| 2022-08-08 | 5,200.00 | 5,300.00 | 5,000.00 | 5,075.00 | 0.6M |
| 2022-08-07 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2022-08-05 | 5,000.00 | 5,350.00 | 4,880.00 | 5,225.00 | 1.4M |
| 2022-08-04 | 5,050.00 | 5,150.00 | 4,950.00 | 4,980.00 | 0.6M |
| 2022-08-03 | 5,100.00 | 5,250.00 | 4,980.00 | 5,000.00 | 0.7M |
| 2022-08-02 | 4,790.00 | 5,100.00 | 4,770.00 | 5,100.00 | 1.1M |
| 2022-08-01 | 4,915.00 | 4,975.00 | 4,790.00 | 4,790.00 | 0.4M |
| 2022-07-29 | 4,950.00 | 5,175.00 | 4,825.00 | 4,840.00 | 0.9M |
| 2022-07-28 | 4,900.00 | 5,250.00 | 4,785.00 | 4,910.00 | 1.8M |
| 2022-07-27 | 4,510.00 | 5,050.00 | 4,505.00 | 4,905.00 | 2.7M |
| 2022-07-26 | 4,625.00 | 4,625.00 | 4,480.00 | 4,550.00 | 0.3M |
| 2022-07-25 | 4,805.00 | 4,935.00 | 4,595.00 | 4,625.00 | 0.6M |
| 2022-07-24 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2022-07-22 | 4,880.00 | 5,100.00 | 4,825.00 | 4,895.00 | 1.6M |
| 2022-07-21 | 4,820.00 | 4,935.00 | 4,770.00 | 4,805.00 | 0.5M |
| 2022-07-20 | 5,000.00 | 5,100.00 | 4,825.00 | 4,825.00 | 1.1M |
| 2022-07-19 | 4,945.00 | 5,425.00 | 4,705.00 | 5,025.00 | 3.6M |
| 2022-07-18 | 4,745.00 | 5,150.00 | 4,695.00 | 5,000.00 | 3.3M |
| 2022-07-15 | 4,250.00 | 5,025.00 | 4,155.00 | 4,795.00 | 10.5M |
| 2022-07-14 | 4,335.00 | 4,390.00 | 4,155.00 | 4,245.00 | 0.5M |
| 2022-07-13 | 4,435.00 | 4,690.00 | 4,345.00 | 4,345.00 | 1.2M |
| 2022-07-12 | 4,665.00 | 4,735.00 | 4,415.00 | 4,475.00 | 1.2M |
| 2022-07-11 | 4,400.00 | 5,275.00 | 4,350.00 | 4,715.00 | 11.8M |
| 2022-07-08 | 4,415.00 | 4,650.00 | 4,310.00 | 4,320.00 | 1.1M |
| 2022-07-07 | 4,500.00 | 4,715.00 | 4,305.00 | 4,415.00 | 2.5M |
| 2022-07-06 | 3,875.00 | 4,860.00 | 3,815.00 | 4,400.00 | 8.8M |
| 2022-07-05 | 3,235.00 | 4,145.00 | 3,235.00 | 3,890.00 | 4.1M |
| 2022-07-04 | 3,375.00 | 3,375.00 | 3,145.00 | 3,230.00 | 0.1M |
| 2022-07-01 | 3,500.00 | 3,500.00 | 3,260.00 | 3,275.00 | 0.1M |
| 2022-06-30 | 3,570.00 | 3,570.00 | 3,430.00 | 3,450.00 | 0.0M |
| 2022-06-29 | 3,480.00 | 3,565.00 | 3,445.00 | 3,535.00 | 0.0M |
| 2022-06-28 | 3,450.00 | 3,525.00 | 3,420.00 | 3,500.00 | 0.0M |
| 2022-06-27 | 3,335.00 | 3,535.00 | 3,295.00 | 3,450.00 | 0.1M |
| 2022-06-24 | 3,100.00 | 3,325.00 | 3,050.00 | 3,290.00 | 0.1M |
| 2022-06-23 | 3,360.00 | 3,450.00 | 3,130.00 | 3,155.00 | 0.2M |
| 2022-06-22 | 3,515.00 | 3,610.00 | 3,360.00 | 3,375.00 | 0.1M |
| 2022-06-21 | 3,415.00 | 3,535.00 | 3,365.00 | 3,505.00 | 0.1M |
| 2022-06-20 | 3,635.00 | 3,685.00 | 3,410.00 | 3,435.00 | 0.1M |
| 2022-06-17 | 3,485.00 | 3,650.00 | 3,485.00 | 3,635.00 | 0.1M |
| 2022-06-16 | 3,655.00 | 3,805.00 | 3,630.00 | 3,640.00 | 0.1M |
| 2022-06-15 | 3,775.00 | 3,830.00 | 3,630.00 | 3,640.00 | 0.1M |
| 2022-06-14 | 3,755.00 | 3,930.00 | 3,755.00 | 3,815.00 | 0.1M |
| 2022-06-13 | 4,080.00 | 4,095.00 | 3,920.00 | 3,940.00 | 0.1M |
| 2022-06-10 | 4,130.00 | 4,155.00 | 4,090.00 | 4,120.00 | 0.1M |
| 2022-06-09 | 4,190.00 | 4,190.00 | 4,095.00 | 4,130.00 | 0.1M |
| 2022-06-08 | 4,210.00 | 4,220.00 | 4,175.00 | 4,180.00 | 0.0M |
| 2022-06-07 | 4,250.00 | 4,265.00 | 4,185.00 | 4,195.00 | 0.1M |
| 2022-06-03 | 4,260.00 | 4,285.00 | 4,235.00 | 4,265.00 | 0.0M |
| 2022-06-02 | 4,345.00 | 4,355.00 | 4,230.00 | 4,240.00 | 0.1M |
| 2022-05-31 | 4,345.00 | 4,365.00 | 4,285.00 | 4,340.00 | 0.0M |
| 2022-05-30 | 4,260.00 | 4,365.00 | 4,250.00 | 4,340.00 | 0.1M |
| 2022-05-27 | 4,270.00 | 4,320.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2022-05-26 | 4,235.00 | 4,325.00 | 4,235.00 | 4,245.00 | 0.0M |
| 2022-05-25 | 4,250.00 | 4,320.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2022-05-24 | 4,320.00 | 4,360.00 | 4,265.00 | 4,275.00 | 0.0M |
| 2022-05-23 | 4,300.00 | 4,345.00 | 4,240.00 | 4,330.00 | 0.1M |
| 2022-05-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2022-05-20 | 4,380.00 | 4,390.00 | 4,280.00 | 4,300.00 | 0.1M |
| 2022-05-19 | 4,300.00 | 4,375.00 | 4,250.00 | 4,345.00 | 0.1M |
| 2022-05-18 | 4,460.00 | 4,475.00 | 4,395.00 | 4,435.00 | 0.1M |
| 2022-05-17 | 4,515.00 | 4,530.00 | 4,410.00 | 4,430.00 | 0.1M |
| 2022-05-16 | 4,500.00 | 4,560.00 | 4,460.00 | 4,515.00 | 0.1M |
| 2022-05-13 | 4,375.00 | 4,480.00 | 4,375.00 | 4,440.00 | 0.1M |
| 2022-05-12 | 4,450.00 | 4,550.00 | 4,355.00 | 4,360.00 | 0.1M |
| 2022-05-11 | 4,500.00 | 4,595.00 | 4,480.00 | 4,525.00 | 0.1M |
| 2022-05-10 | 4,430.00 | 4,520.00 | 4,260.00 | 4,485.00 | 0.2M |
| 2022-05-09 | 4,575.00 | 4,650.00 | 4,445.00 | 4,515.00 | 0.2M |
| 2022-05-06 | 4,690.00 | 4,690.00 | 4,540.00 | 4,620.00 | 0.2M |
| 2022-05-04 | 4,910.00 | 4,975.00 | 4,750.00 | 4,755.00 | 0.2M |
| 2022-05-03 | 5,025.00 | 5,025.00 | 4,880.00 | 4,900.00 | 0.3M |
| 2022-05-02 | 4,975.00 | 5,050.00 | 4,930.00 | 5,025.00 | 0.2M |
| 2022-05-01 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2022-04-29 | 4,840.00 | 5,025.00 | 4,800.00 | 5,000.00 | 0.4M |
| 2022-04-28 | 4,950.00 | 5,050.00 | 4,770.00 | 4,830.00 | 0.4M |
| 2022-04-27 | 9,580.00 | 9,970.00 | 9,440.00 | 9,840.00 | 0.2M |
| 2022-04-26 | 9,360.00 | 9,950.00 | 9,360.00 | 9,780.00 | 0.3M |
| 2022-04-25 | 9,350.00 | 9,580.00 | 9,200.00 | 9,290.00 | 0.1M |
| 2022-04-22 | 9,810.00 | 9,880.00 | 9,580.00 | 9,690.00 | 0.1M |
| 2022-04-21 | 10,050.00 | 10,050.00 | 9,700.00 | 9,810.00 | 0.2M |
| 2022-04-20 | 9,940.00 | 10,400.00 | 9,820.00 | 9,970.00 | 0.5M |
| 2022-04-19 | 9,860.00 | 9,930.00 | 9,640.00 | 9,710.00 | 0.3M |
| 2022-04-18 | 9,200.00 | 9,690.00 | 9,140.00 | 9,690.00 | 0.0M |
| 2022-04-15 | 9,000.00 | 9,310.00 | 8,980.00 | 9,200.00 | 0.1M |
| 2022-04-14 | 4,465.00 | 4,575.00 | 4,320.00 | 4,515.00 | 0.2M |
| 2022-04-13 | 8,790.00 | 8,920.00 | 8,740.00 | 8,880.00 | 0.0M |
| 2022-04-12 | 8,920.00 | 8,920.00 | 8,740.00 | 8,790.00 | 0.0M |
| 2022-04-11 | 8,810.00 | 9,010.00 | 8,780.00 | 8,920.00 | 0.0M |
| 2022-04-08 | 8,860.00 | 9,020.00 | 8,680.00 | 8,860.00 | 0.1M |
| 2022-04-07 | 9,110.00 | 9,160.00 | 8,860.00 | 8,860.00 | 0.1M |
| 2022-04-06 | 9,200.00 | 9,340.00 | 9,180.00 | 9,210.00 | 0.1M |
| 2022-04-05 | 9,370.00 | 9,410.00 | 9,280.00 | 9,300.00 | 0.0M |
| 2022-04-04 | 9,360.00 | 9,400.00 | 9,240.00 | 9,310.00 | 0.1M |
| 2022-04-03 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.0M |
| 2022-04-01 | 9,280.00 | 9,410.00 | 9,200.00 | 9,340.00 | 0.2M |
| 2022-03-31 | 9,210.00 | 9,360.00 | 9,160.00 | 9,310.00 | 0.0M |
| 2022-03-30 | 9,190.00 | 9,200.00 | 9,040.00 | 9,140.00 | 0.1M |
| 2022-03-29 | 8,850.00 | 9,220.00 | 8,840.00 | 9,120.00 | 0.1M |
| 2022-03-28 | 8,980.00 | 8,980.00 | 8,780.00 | 8,850.00 | 0.1M |
| 2022-03-25 | 9,190.00 | 9,220.00 | 8,980.00 | 8,980.00 | 0.1M |
| 2022-03-24 | 9,090.00 | 9,240.00 | 9,080.00 | 9,170.00 | 0.1M |
| 2022-03-23 | 9,150.00 | 9,330.00 | 9,010.00 | 9,130.00 | 0.2M |
| 2022-03-22 | 9,140.00 | 9,170.00 | 8,980.00 | 9,110.00 | 0.0M |
| 2022-03-21 | 4,555.00 | 4,650.00 | 4,535.00 | 4,565.00 | 0.3M |
| 2022-03-18 | 9,000.00 | 9,150.00 | 8,970.00 | 9,070.00 | 0.2M |
| 2022-03-17 | 9,200.00 | 9,320.00 | 9,110.00 | 9,120.00 | 0.3M |
| 2022-03-16 | 9,400.00 | 9,910.00 | 9,050.00 | 9,220.00 | 0.0M |
| 2022-03-15 | 4,000.00 | 5,025.00 | 4,000.00 | 4,600.00 | 9.4M |
| 2022-03-14 | 8,400.00 | 8,400.00 | 8,020.00 | 8,100.00 | 0.1M |
| 2022-03-13 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 0.0M |
| 2022-03-11 | 8,100.00 | 8,290.00 | 8,100.00 | 8,270.00 | 0.1M |
| 2022-03-10 | 8,110.00 | 8,250.00 | 8,060.00 | 8,100.00 | 0.1M |
| 2022-03-08 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 0.1M |
| 2022-03-07 | 8,350.00 | 8,390.00 | 8,090.00 | 8,090.00 | 0.1M |
| 2022-03-04 | 8,350.00 | 8,480.00 | 8,210.00 | 8,440.00 | 0.1M |
| 2022-03-03 | 8,160.00 | 8,380.00 | 8,160.00 | 8,320.00 | 0.0M |
| 2022-03-02 | 7,970.00 | 8,200.00 | 7,970.00 | 8,160.00 | 0.1M |
| 2022-02-28 | 8,030.00 | 8,150.00 | 7,910.00 | 8,060.00 | 0.0M |
| 2022-02-27 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 0.0M |
| 2022-02-25 | 8,050.00 | 8,190.00 | 7,950.00 | 8,030.00 | 0.1M |
| 2022-02-24 | 8,340.00 | 8,400.00 | 7,880.00 | 7,950.00 | 0.2M |
| 2022-02-23 | 8,360.00 | 8,570.00 | 8,360.00 | 8,400.00 | 0.1M |
| 2022-02-22 | 8,420.00 | 8,580.00 | 8,330.00 | 8,360.00 | 0.0M |
| 2022-02-21 | 8,540.00 | 8,850.00 | 8,450.00 | 8,670.00 | 0.1M |
| 2022-02-18 | 8,360.00 | 8,680.00 | 8,360.00 | 8,650.00 | 0.1M |
| 2022-02-17 | 8,640.00 | 8,880.00 | 8,050.00 | 8,670.00 | 0.1M |
| 2022-02-16 | 8,470.00 | 8,660.00 | 8,470.00 | 8,630.00 | 0.1M |
| 2022-02-15 | 8,750.00 | 8,870.00 | 8,370.00 | 8,370.00 | 0.2M |
| 2022-02-14 | 8,990.00 | 9,200.00 | 8,750.00 | 8,750.00 | 0.1M |
| 2022-02-11 | 9,620.00 | 9,620.00 | 9,200.00 | 9,250.00 | 0.1M |
| 2022-02-10 | 9,680.00 | 9,830.00 | 9,630.00 | 9,670.00 | 0.0M |
| 2022-02-09 | 9,720.00 | 9,850.00 | 9,630.00 | 9,720.00 | 0.1M |
| 2022-02-08 | 9,670.00 | 9,790.00 | 9,460.00 | 9,670.00 | 0.1M |
| 2022-02-07 | 9,510.00 | 9,690.00 | 9,300.00 | 9,650.00 | 0.1M |
| 2022-02-04 | 9,310.00 | 9,600.00 | 9,240.00 | 9,500.00 | 0.1M |
| 2022-02-03 | 9,220.00 | 9,510.00 | 9,220.00 | 9,340.00 | 0.0M |
| 2022-02-02 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.0M |
| 2022-01-28 | 9,070.00 | 9,230.00 | 8,880.00 | 9,190.00 | 0.1M |
| 2022-01-27 | 9,900.00 | 9,900.00 | 8,910.00 | 8,910.00 | 0.3M |
| 2022-01-26 | 9,880.00 | 10,150.00 | 9,780.00 | 9,790.00 | 0.0M |
| 2022-01-25 | 10,950.00 | 10,950.00 | 9,950.00 | 9,950.00 | 0.3M |
| 2022-01-24 | 10,900.00 | 11,250.00 | 10,700.00 | 10,750.00 | 0.2M |
| 2022-01-23 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2022-01-21 | 10,600.00 | 11,550.00 | 10,400.00 | 10,950.00 | 0.7M |
| 2022-01-20 | 10,450.00 | 10,850.00 | 10,450.00 | 10,650.00 | 0.0M |
| 2022-01-19 | 10,500.00 | 10,850.00 | 10,400.00 | 10,550.00 | 0.0M |
| 2022-01-18 | 11,450.00 | 11,550.00 | 10,750.00 | 10,750.00 | 0.0M |
| 2022-01-17 | 12,300.00 | 12,400.00 | 11,350.00 | 11,500.00 | 0.0M |
| 2022-01-16 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2022-01-14 | 13,100.00 | 13,550.00 | 12,400.00 | 12,400.00 | 1.1M |
| 2022-01-13 | 13,350.00 | 14,000.00 | 12,650.00 | 13,300.00 | 0.0M |
| 2022-01-12 | 14,350.00 | 14,900.00 | 13,050.00 | 13,050.00 | 1.9M |
| 2022-01-11 | 13,100.00 | 14,450.00 | 12,800.00 | 14,050.00 | 3.8M |
| 2022-01-10 | 13,500.00 | 15,150.00 | 12,750.00 | 13,350.00 | 0.0M |
| 2022-01-09 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2022-01-07 | 13,300.00 | 13,750.00 | 12,500.00 | 13,300.00 | 1.7M |
| 2022-01-06 | 10,950.00 | 14,450.00 | 10,750.00 | 13,750.00 | 0.0M |
| 2022-01-05 | 10,800.00 | 11,400.00 | 10,700.00 | 11,200.00 | 0.3M |
| 2022-01-04 | 10,850.00 | 11,150.00 | 10,750.00 | 10,800.00 | 0.1M |
| 2022-01-03 | 10,950.00 | 11,050.00 | 10,750.00 | 10,800.00 | 0.1M |