5,840.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 17,350.00 | 17,950.00 | 17,150.00 | 17,450.00 | 0.2M |
| 2022-12-28 | 17,450.00 | 17,950.00 | 17,300.00 | 17,500.00 | 0.2M |
| 2022-12-27 | 16,900.00 | 17,600.00 | 16,900.00 | 17,550.00 | 0.2M |
| 2022-12-26 | 16,700.00 | 17,250.00 | 16,500.00 | 16,900.00 | 0.2M |
| 2022-12-23 | 17,300.00 | 17,650.00 | 16,750.00 | 16,800.00 | 0.3M |
| 2022-12-22 | 18,150.00 | 18,200.00 | 17,400.00 | 17,750.00 | 0.4M |
| 2022-12-21 | 18,500.00 | 18,500.00 | 17,850.00 | 18,050.00 | 0.4M |
| 2022-12-20 | 20,600.00 | 20,600.00 | 17,600.00 | 18,050.00 | 1.6M |
| 2022-12-19 | 20,350.00 | 21,200.00 | 20,300.00 | 21,050.00 | 0.1M |
| 2022-12-18 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 0.0M |
| 2022-12-16 | 20,300.00 | 20,950.00 | 20,250.00 | 20,550.00 | 0.1M |
| 2022-12-15 | 20,900.00 | 21,350.00 | 20,850.00 | 21,000.00 | 0.1M |
| 2022-12-14 | 20,800.00 | 21,350.00 | 20,450.00 | 21,250.00 | 0.2M |
| 2022-12-13 | 22,450.00 | 22,650.00 | 20,700.00 | 20,750.00 | 0.4M |
| 2022-12-12 | 23,350.00 | 23,450.00 | 22,200.00 | 22,350.00 | 0.2M |
| 2022-12-11 | 23,250.00 | 23,250.00 | 23,250.00 | 23,250.00 | 0.0M |
| 2022-12-09 | 23,400.00 | 24,050.00 | 23,150.00 | 23,250.00 | 0.5M |
| 2022-12-08 | 23,300.00 | 24,050.00 | 22,450.00 | 22,750.00 | 0.4M |
| 2022-12-07 | 22,550.00 | 23,550.00 | 22,150.00 | 22,950.00 | 0.2M |
| 2022-12-06 | 22,550.00 | 23,700.00 | 22,100.00 | 23,050.00 | 0.3M |
| 2022-12-05 | 24,850.00 | 24,950.00 | 22,450.00 | 22,950.00 | 0.7M |
| 2022-12-02 | 23,900.00 | 26,250.00 | 23,800.00 | 24,650.00 | 1.2M |
| 2022-12-01 | 24,550.00 | 24,900.00 | 23,800.00 | 23,800.00 | 0.3M |
| 2022-11-30 | 24,050.00 | 24,150.00 | 23,350.00 | 23,700.00 | 0.4M |
| 2022-11-29 | 23,300.00 | 23,900.00 | 22,750.00 | 23,900.00 | 0.3M |
| 2022-11-28 | 22,850.00 | 25,050.00 | 22,850.00 | 23,500.00 | 0.9M |
| 2022-11-27 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2022-11-25 | 22,200.00 | 25,400.00 | 21,750.00 | 23,100.00 | 1.9M |
| 2022-11-24 | 20,250.00 | 23,300.00 | 20,200.00 | 22,300.00 | 1.5M |
| 2022-11-23 | 19,350.00 | 20,200.00 | 19,300.00 | 20,000.00 | 0.2M |
| 2022-11-22 | 19,150.00 | 19,500.00 | 18,850.00 | 18,850.00 | 0.1M |
| 2022-11-21 | 20,350.00 | 20,700.00 | 19,300.00 | 19,300.00 | 0.2M |
| 2022-11-18 | 21,600.00 | 21,700.00 | 20,500.00 | 20,600.00 | 0.2M |
| 2022-11-17 | 20,450.00 | 21,650.00 | 20,200.00 | 21,600.00 | 0.1M |
| 2022-11-16 | 21,300.00 | 21,300.00 | 20,250.00 | 20,800.00 | 0.2M |
| 2022-11-15 | 20,050.00 | 21,550.00 | 20,050.00 | 21,050.00 | 0.4M |
| 2022-11-14 | 20,350.00 | 21,800.00 | 20,100.00 | 20,150.00 | 0.7M |
| 2022-11-11 | 19,200.00 | 19,850.00 | 18,700.00 | 19,750.00 | 0.6M |
| 2022-11-10 | 18,050.00 | 18,250.00 | 17,850.00 | 18,100.00 | 0.1M |
| 2022-11-09 | 18,600.00 | 19,300.00 | 18,450.00 | 18,450.00 | 0.2M |
| 2022-11-08 | 18,700.00 | 19,100.00 | 18,550.00 | 18,600.00 | 0.2M |
| 2022-11-07 | 18,200.00 | 18,500.00 | 17,750.00 | 18,450.00 | 0.1M |
| 2022-11-06 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2022-11-04 | 18,850.00 | 19,250.00 | 18,050.00 | 18,100.00 | 0.4M |
| 2022-11-03 | 17,500.00 | 18,200.00 | 17,400.00 | 18,100.00 | 0.1M |
| 2022-11-02 | 17,050.00 | 18,500.00 | 16,850.00 | 18,250.00 | 0.2M |
| 2022-11-01 | 16,950.00 | 17,200.00 | 16,800.00 | 17,200.00 | 0.1M |
| 2022-10-31 | 17,400.00 | 17,400.00 | 17,000.00 | 17,100.00 | 0.1M |
| 2022-10-30 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2022-10-28 | 17,700.00 | 17,800.00 | 16,950.00 | 17,000.00 | 0.2M |
| 2022-10-27 | 17,650.00 | 18,300.00 | 17,650.00 | 18,100.00 | 0.2M |
| 2022-10-26 | 18,250.00 | 18,250.00 | 17,450.00 | 17,550.00 | 0.1M |
| 2022-10-25 | 17,500.00 | 18,050.00 | 17,450.00 | 17,650.00 | 0.1M |
| 2022-10-24 | 17,700.00 | 18,100.00 | 17,300.00 | 17,300.00 | 0.1M |
| 2022-10-21 | 17,750.00 | 17,800.00 | 17,050.00 | 17,150.00 | 0.2M |
| 2022-10-20 | 17,700.00 | 18,350.00 | 17,400.00 | 17,950.00 | 0.2M |
| 2022-10-19 | 18,400.00 | 18,700.00 | 17,300.00 | 17,850.00 | 0.4M |
| 2022-10-18 | 18,000.00 | 20,650.00 | 17,900.00 | 17,900.00 | 1.8M |
| 2022-10-17 | 15,850.00 | 16,700.00 | 15,500.00 | 16,400.00 | 0.1M |
| 2022-10-14 | 15,800.00 | 16,550.00 | 15,800.00 | 16,300.00 | 0.1M |
| 2022-10-13 | 16,100.00 | 16,200.00 | 15,100.00 | 15,250.00 | 0.1M |
| 2022-10-12 | 15,950.00 | 16,400.00 | 15,650.00 | 16,200.00 | 0.1M |
| 2022-10-11 | 16,900.00 | 16,950.00 | 16,000.00 | 16,100.00 | 0.1M |
| 2022-10-07 | 17,900.00 | 18,150.00 | 17,450.00 | 17,550.00 | 0.1M |
| 2022-10-06 | 17,500.00 | 18,250.00 | 17,500.00 | 18,150.00 | 0.1M |
| 2022-10-05 | 18,750.00 | 18,750.00 | 17,350.00 | 17,450.00 | 0.1M |
| 2022-10-04 | 18,400.00 | 18,500.00 | 17,950.00 | 18,300.00 | 0.1M |
| 2022-09-30 | 17,000.00 | 17,950.00 | 17,000.00 | 17,850.00 | 0.1M |
| 2022-09-29 | 17,800.00 | 18,550.00 | 17,400.00 | 17,400.00 | 0.1M |
| 2022-09-28 | 18,650.00 | 18,900.00 | 17,250.00 | 17,400.00 | 0.2M |
| 2022-09-27 | 18,500.00 | 19,050.00 | 18,050.00 | 18,650.00 | 0.2M |
| 2022-09-26 | 19,550.00 | 19,900.00 | 18,400.00 | 18,800.00 | 0.2M |
| 2022-09-23 | 20,900.00 | 21,400.00 | 20,050.00 | 20,150.00 | 0.1M |
| 2022-09-22 | 21,200.00 | 21,300.00 | 20,400.00 | 21,000.00 | 0.2M |
| 2022-09-21 | 21,500.00 | 22,100.00 | 21,350.00 | 21,750.00 | 0.1M |
| 2022-09-20 | 22,100.00 | 22,500.00 | 21,700.00 | 21,800.00 | 0.1M |
| 2022-09-19 | 23,250.00 | 23,250.00 | 21,800.00 | 21,900.00 | 0.1M |
| 2022-09-18 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2022-09-16 | 23,200.00 | 24,050.00 | 22,950.00 | 22,950.00 | 0.1M |
| 2022-09-15 | 24,500.00 | 24,700.00 | 23,500.00 | 23,550.00 | 0.1M |
| 2022-09-14 | 24,300.00 | 24,500.00 | 23,900.00 | 24,000.00 | 0.2M |
| 2022-09-13 | 25,900.00 | 26,200.00 | 25,400.00 | 25,600.00 | 0.2M |
| 2022-09-08 | 25,400.00 | 25,850.00 | 24,750.00 | 25,500.00 | 0.3M |
| 2022-09-07 | 23,950.00 | 26,400.00 | 23,750.00 | 25,600.00 | 0.9M |
| 2022-09-06 | 22,800.00 | 24,150.00 | 22,800.00 | 24,050.00 | 0.2M |
| 2022-09-05 | 23,600.00 | 23,950.00 | 22,750.00 | 22,800.00 | 0.1M |
| 2022-09-02 | 23,400.00 | 25,050.00 | 23,400.00 | 24,050.00 | 0.3M |
| 2022-09-01 | 23,800.00 | 24,050.00 | 23,100.00 | 23,200.00 | 0.1M |
| 2022-08-31 | 23,050.00 | 24,050.00 | 23,050.00 | 24,000.00 | 0.1M |
| 2022-08-30 | 23,150.00 | 23,550.00 | 22,900.00 | 23,450.00 | 0.1M |
| 2022-08-29 | 23,200.00 | 23,400.00 | 22,650.00 | 22,950.00 | 0.2M |
| 2022-08-28 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2022-08-26 | 24,300.00 | 24,950.00 | 24,300.00 | 24,400.00 | 0.1M |
| 2022-08-25 | 23,500.00 | 24,350.00 | 23,450.00 | 24,050.00 | 0.1M |
| 2022-08-24 | 23,600.00 | 23,850.00 | 23,000.00 | 23,500.00 | 0.1M |
| 2022-08-23 | 23,500.00 | 24,200.00 | 23,300.00 | 23,550.00 | 0.1M |
| 2022-08-22 | 24,600.00 | 24,700.00 | 23,950.00 | 24,000.00 | 0.2M |
| 2022-08-19 | 25,800.00 | 25,900.00 | 25,250.00 | 25,250.00 | 0.1M |
| 2022-08-18 | 25,900.00 | 26,150.00 | 25,350.00 | 25,600.00 | 0.1M |
| 2022-08-17 | 27,150.00 | 27,200.00 | 26,200.00 | 26,350.00 | 0.1M |
| 2022-08-16 | 27,250.00 | 27,650.00 | 26,950.00 | 27,250.00 | 0.1M |
| 2022-08-15 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-08-12 | 27,500.00 | 28,000.00 | 26,850.00 | 27,000.00 | 0.2M |
| 2022-08-11 | 27,450.00 | 27,850.00 | 27,200.00 | 27,350.00 | 0.2M |
| 2022-08-10 | 27,150.00 | 27,200.00 | 26,550.00 | 26,550.00 | 0.2M |
| 2022-08-09 | 28,450.00 | 28,950.00 | 27,450.00 | 27,650.00 | 0.4M |
| 2022-08-08 | 28,200.00 | 28,650.00 | 27,350.00 | 28,500.00 | 0.4M |
| 2022-08-07 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 0.0M |
| 2022-08-05 | 27,800.00 | 28,550.00 | 27,600.00 | 28,050.00 | 0.3M |
| 2022-08-04 | 27,400.00 | 29,650.00 | 27,100.00 | 27,900.00 | 2.6M |
| 2022-08-03 | 25,650.00 | 26,600.00 | 25,400.00 | 26,500.00 | 0.2M |
| 2022-08-02 | 26,600.00 | 26,650.00 | 25,600.00 | 25,700.00 | 0.2M |
| 2022-08-01 | 25,700.00 | 27,500.00 | 25,600.00 | 26,550.00 | 0.6M |
| 2022-07-31 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2022-07-29 | 25,600.00 | 26,250.00 | 25,500.00 | 25,600.00 | 0.2M |
| 2022-07-28 | 26,750.00 | 26,800.00 | 25,500.00 | 25,500.00 | 0.2M |
| 2022-07-27 | 25,650.00 | 26,100.00 | 25,400.00 | 26,100.00 | 0.2M |
| 2022-07-26 | 26,150.00 | 26,200.00 | 25,200.00 | 25,850.00 | 0.3M |
| 2022-07-25 | 25,700.00 | 27,100.00 | 25,400.00 | 26,400.00 | 0.5M |
| 2022-07-24 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 0.0M |
| 2022-07-22 | 26,850.00 | 27,600.00 | 26,050.00 | 26,050.00 | 0.6M |
| 2022-07-21 | 24,050.00 | 28,500.00 | 24,000.00 | 26,850.00 | 3.2M |
| 2022-07-20 | 24,250.00 | 24,700.00 | 23,750.00 | 23,850.00 | 0.2M |
| 2022-07-19 | 23,850.00 | 24,200.00 | 23,500.00 | 23,650.00 | 0.2M |
| 2022-07-18 | 23,000.00 | 23,750.00 | 22,650.00 | 23,650.00 | 0.2M |
| 2022-07-15 | 23,950.00 | 23,950.00 | 22,450.00 | 22,650.00 | 0.2M |
| 2022-07-14 | 24,100.00 | 24,700.00 | 23,700.00 | 23,800.00 | 0.2M |
| 2022-07-13 | 23,500.00 | 24,250.00 | 23,350.00 | 23,900.00 | 0.3M |
| 2022-07-12 | 23,700.00 | 24,400.00 | 23,000.00 | 23,550.00 | 0.3M |
| 2022-07-11 | 23,150.00 | 24,200.00 | 22,950.00 | 23,750.00 | 0.3M |
| 2022-07-10 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2022-07-08 | 22,250.00 | 23,500.00 | 22,100.00 | 22,950.00 | 0.3M |
| 2022-07-07 | 22,100.00 | 22,150.00 | 21,450.00 | 21,800.00 | 0.1M |
| 2022-07-06 | 22,100.00 | 23,100.00 | 21,550.00 | 21,850.00 | 0.5M |
| 2022-07-05 | 20,550.00 | 21,450.00 | 20,400.00 | 21,400.00 | 0.1M |
| 2022-07-04 | 20,350.00 | 20,950.00 | 19,700.00 | 20,300.00 | 0.1M |
| 2022-07-01 | 20,650.00 | 21,800.00 | 19,600.00 | 20,200.00 | 0.2M |
| 2022-06-30 | 21,700.00 | 21,750.00 | 20,650.00 | 20,650.00 | 0.1M |
| 2022-06-29 | 21,050.00 | 22,250.00 | 21,050.00 | 21,700.00 | 0.1M |
| 2022-06-28 | 21,450.00 | 21,950.00 | 20,850.00 | 21,950.00 | 0.1M |
| 2022-06-27 | 21,600.00 | 22,100.00 | 20,900.00 | 21,700.00 | 0.1M |
| 2022-06-24 | 19,550.00 | 21,200.00 | 19,550.00 | 21,200.00 | 0.2M |
| 2022-06-23 | 20,550.00 | 21,000.00 | 19,350.00 | 19,400.00 | 0.2M |
| 2022-06-22 | 21,400.00 | 22,300.00 | 20,100.00 | 20,250.00 | 0.2M |
| 2022-06-21 | 20,500.00 | 21,550.00 | 20,400.00 | 21,400.00 | 0.2M |
| 2022-06-20 | 22,200.00 | 22,400.00 | 20,150.00 | 20,450.00 | 0.2M |
| 2022-06-17 | 21,250.00 | 22,200.00 | 21,200.00 | 21,850.00 | 0.2M |
| 2022-06-16 | 23,800.00 | 24,500.00 | 22,250.00 | 22,250.00 | 0.3M |
| 2022-06-15 | 24,450.00 | 24,950.00 | 22,800.00 | 22,950.00 | 0.2M |
| 2022-06-14 | 23,850.00 | 25,050.00 | 23,800.00 | 24,900.00 | 0.2M |
| 2022-06-13 | 26,100.00 | 26,400.00 | 24,700.00 | 24,700.00 | 0.3M |
| 2022-06-12 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-06-10 | 27,050.00 | 27,200.00 | 26,250.00 | 27,200.00 | 0.2M |
| 2022-06-09 | 27,850.00 | 28,500.00 | 27,500.00 | 27,600.00 | 0.2M |
| 2022-06-08 | 29,000.00 | 29,200.00 | 27,950.00 | 28,100.00 | 0.2M |
| 2022-06-07 | 29,900.00 | 29,950.00 | 28,950.00 | 28,950.00 | 0.2M |
| 2022-06-06 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 0.0M |
| 2022-06-03 | 29,950.00 | 31,200.00 | 29,300.00 | 30,450.00 | 1.1M |
| 2022-06-02 | 29,500.00 | 30,200.00 | 28,950.00 | 29,200.00 | 0.2M |
| 2022-06-01 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.0M |
| 2022-05-31 | 29,250.00 | 29,600.00 | 28,500.00 | 29,600.00 | 0.2M |
| 2022-05-30 | 29,350.00 | 29,500.00 | 28,850.00 | 28,900.00 | 0.2M |
| 2022-05-29 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2022-05-27 | 29,300.00 | 30,200.00 | 28,550.00 | 28,700.00 | 0.4M |
| 2022-05-26 | 28,850.00 | 30,400.00 | 28,400.00 | 28,550.00 | 1.0M |
| 2022-05-25 | 27,650.00 | 29,450.00 | 27,600.00 | 28,050.00 | 0.6M |
| 2022-05-24 | 28,500.00 | 31,100.00 | 27,400.00 | 27,850.00 | 2.7M |
| 2022-05-23 | 30,250.00 | 30,300.00 | 28,250.00 | 28,400.00 | 0.8M |
| 2022-05-22 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 0.0M |
| 2022-05-20 | 25,000.00 | 31,400.00 | 25,000.00 | 30,650.00 | 3.7M |
| 2022-05-19 | 24,250.00 | 24,850.00 | 23,500.00 | 24,600.00 | 0.1M |
| 2022-05-18 | 25,950.00 | 26,850.00 | 25,350.00 | 25,450.00 | 0.2M |
| 2022-05-17 | 24,900.00 | 25,850.00 | 24,900.00 | 25,400.00 | 0.1M |
| 2022-05-16 | 25,200.00 | 26,500.00 | 25,150.00 | 25,300.00 | 0.2M |
| 2022-05-13 | 24,200.00 | 25,400.00 | 24,100.00 | 24,450.00 | 0.2M |
| 2022-05-12 | 24,950.00 | 25,300.00 | 23,700.00 | 23,800.00 | 0.2M |
| 2022-05-11 | 25,850.00 | 26,400.00 | 25,250.00 | 25,350.00 | 0.1M |
| 2022-05-10 | 25,800.00 | 26,400.00 | 25,300.00 | 26,150.00 | 0.2M |
| 2022-05-09 | 27,900.00 | 27,950.00 | 26,450.00 | 26,750.00 | 0.2M |
| 2022-05-08 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2022-05-06 | 28,150.00 | 29,200.00 | 27,750.00 | 28,100.00 | 0.3M |
| 2022-05-05 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2022-05-04 | 29,850.00 | 29,850.00 | 28,500.00 | 28,700.00 | 0.2M |
| 2022-05-03 | 28,900.00 | 30,000.00 | 28,900.00 | 29,750.00 | 0.3M |
| 2022-05-02 | 28,900.00 | 29,100.00 | 28,200.00 | 28,550.00 | 0.3M |
| 2022-04-29 | 29,850.00 | 30,800.00 | 29,800.00 | 29,950.00 | 0.2M |
| 2022-04-28 | 30,800.00 | 31,800.00 | 29,500.00 | 29,700.00 | 0.3M |
| 2022-04-27 | 30,750.00 | 30,750.00 | 29,500.00 | 29,700.00 | 0.4M |
| 2022-04-26 | 32,100.00 | 32,600.00 | 31,850.00 | 31,950.00 | 0.0M |
| 2022-04-25 | 32,500.00 | 32,800.00 | 31,950.00 | 32,000.00 | 0.2M |
| 2022-04-24 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0.0M |
| 2022-04-22 | 34,000.00 | 34,100.00 | 33,150.00 | 33,550.00 | 0.2M |
| 2022-04-21 | 34,150.00 | 34,800.00 | 34,000.00 | 34,400.00 | 0.1M |
| 2022-04-20 | 35,650.00 | 36,350.00 | 34,400.00 | 34,400.00 | 0.0M |
| 2022-04-19 | 35,400.00 | 35,700.00 | 34,550.00 | 35,400.00 | 0.2M |
| 2022-04-18 | 36,250.00 | 36,650.00 | 34,950.00 | 35,200.00 | 0.3M |
| 2022-04-17 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 0.0M |
| 2022-04-15 | 37,000.00 | 37,350.00 | 36,400.00 | 36,750.00 | 0.1M |
| 2022-04-14 | 37,750.00 | 38,650.00 | 37,150.00 | 37,200.00 | 0.0M |
| 2022-04-13 | 36,900.00 | 37,500.00 | 36,800.00 | 37,350.00 | 0.0M |
| 2022-04-12 | 38,500.00 | 38,550.00 | 36,700.00 | 36,900.00 | 0.3M |
| 2022-04-11 | 38,600.00 | 39,600.00 | 38,150.00 | 38,750.00 | 0.0M |
| 2022-04-10 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-04-08 | 40,350.00 | 40,750.00 | 38,650.00 | 39,000.00 | 0.3M |
| 2022-04-07 | 42,350.00 | 42,350.00 | 39,750.00 | 40,100.00 | 0.0M |
| 2022-04-06 | 42,750.00 | 43,300.00 | 42,050.00 | 42,650.00 | 0.1M |
| 2022-04-05 | 42,600.00 | 43,750.00 | 42,500.00 | 43,450.00 | 0.3M |
| 2022-04-04 | 41,500.00 | 42,500.00 | 41,450.00 | 41,850.00 | 0.0M |
| 2022-04-03 | 42,250.00 | 42,250.00 | 42,250.00 | 42,250.00 | 0.0M |
| 2022-04-01 | 42,950.00 | 42,950.00 | 42,100.00 | 42,250.00 | 0.2M |
| 2022-03-31 | 42,050.00 | 42,900.00 | 41,350.00 | 42,900.00 | 0.3M |
| 2022-03-30 | 45,100.00 | 45,300.00 | 41,500.00 | 42,200.00 | 0.7M |
| 2022-03-29 | 45,900.00 | 45,900.00 | 44,600.00 | 44,700.00 | 0.4M |
| 2022-03-28 | 50,000.00 | 50,000.00 | 43,000.00 | 44,750.00 | 1.2M |
| 2022-03-27 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2022-03-25 | 51,100.00 | 51,900.00 | 50,200.00 | 50,500.00 | 0.2M |
| 2022-03-24 | 50,300.00 | 50,500.00 | 49,100.00 | 50,400.00 | 0.1M |
| 2022-03-23 | 50,500.00 | 52,400.00 | 50,400.00 | 51,000.00 | 0.3M |
| 2022-03-22 | 50,300.00 | 50,900.00 | 49,650.00 | 49,700.00 | 0.2M |
| 2022-03-21 | 52,700.00 | 52,700.00 | 49,700.00 | 49,850.00 | 0.0M |
| 2022-03-20 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 0.0M |
| 2022-03-18 | 50,900.00 | 52,000.00 | 50,300.00 | 51,900.00 | 0.6M |
| 2022-03-17 | 48,700.00 | 51,000.00 | 48,050.00 | 50,200.00 | 1.0M |
| 2022-03-16 | 45,550.00 | 46,550.00 | 45,250.00 | 46,450.00 | 0.0M |
| 2022-03-15 | 44,250.00 | 45,200.00 | 43,700.00 | 44,850.00 | 0.1M |
| 2022-03-14 | 46,950.00 | 46,950.00 | 43,800.00 | 44,000.00 | 0.0M |
| 2022-03-13 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | 0.0M |
| 2022-03-11 | 45,350.00 | 47,700.00 | 44,900.00 | 47,100.00 | 0.3M |
| 2022-03-10 | 44,750.00 | 46,350.00 | 44,650.00 | 44,650.00 | 0.0M |
| 2022-03-08 | 44,150.00 | 44,900.00 | 43,300.00 | 43,550.00 | 0.1M |
| 2022-03-07 | 45,550.00 | 46,600.00 | 44,250.00 | 44,850.00 | 0.2M |
| 2022-03-06 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 0.0M |
| 2022-03-04 | 47,400.00 | 47,600.00 | 45,950.00 | 46,200.00 | 0.1M |
| 2022-03-03 | 48,350.00 | 48,700.00 | 46,650.00 | 47,600.00 | 0.2M |
| 2022-03-02 | 44,050.00 | 47,600.00 | 44,050.00 | 47,600.00 | 0.0M |
| 2022-03-01 | 44,450.00 | 44,450.00 | 44,450.00 | 44,450.00 | 0.0M |
| 2022-02-28 | 42,550.00 | 44,750.00 | 41,950.00 | 44,450.00 | 0.3M |
| 2022-02-27 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 0.0M |
| 2022-02-25 | 42,700.00 | 42,800.00 | 41,450.00 | 42,400.00 | 0.1M |
| 2022-02-24 | 42,900.00 | 42,950.00 | 41,100.00 | 41,100.00 | 0.0M |
| 2022-02-23 | 43,100.00 | 43,850.00 | 42,650.00 | 43,550.00 | 0.2M |
| 2022-02-22 | 42,500.00 | 43,800.00 | 42,350.00 | 42,450.00 | 0.0M |
| 2022-02-21 | 42,000.00 | 43,300.00 | 41,450.00 | 43,300.00 | 0.0M |
| 2022-02-20 | 42,750.00 | 42,750.00 | 42,750.00 | 42,750.00 | 0.0M |
| 2022-02-18 | 42,000.00 | 43,450.00 | 42,000.00 | 42,750.00 | 0.1M |
| 2022-02-17 | 43,650.00 | 44,750.00 | 42,350.00 | 43,100.00 | 0.3M |
| 2022-02-16 | 43,400.00 | 44,700.00 | 42,750.00 | 44,400.00 | 0.0M |
| 2022-02-15 | 41,750.00 | 43,200.00 | 41,550.00 | 42,000.00 | 0.0M |
| 2022-02-14 | 42,450.00 | 42,800.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2022-02-11 | 45,750.00 | 47,150.00 | 45,400.00 | 45,500.00 | 0.2M |
| 2022-02-10 | 46,700.00 | 51,000.00 | 46,600.00 | 46,900.00 | 0.0M |
| 2022-02-09 | 46,100.00 | 47,150.00 | 45,050.00 | 45,800.00 | 0.2M |
| 2022-02-08 | 44,350.00 | 46,400.00 | 43,500.00 | 45,200.00 | 0.3M |
| 2022-02-07 | 46,000.00 | 46,150.00 | 44,100.00 | 44,350.00 | 0.0M |
| 2022-02-04 | 43,250.00 | 46,000.00 | 42,600.00 | 46,000.00 | 0.3M |
| 2022-02-03 | 45,650.00 | 47,050.00 | 44,300.00 | 44,500.00 | 0.0M |
| 2022-02-02 | 45,550.00 | 45,550.00 | 45,550.00 | 45,550.00 | 0.0M |
| 2022-01-28 | 43,500.00 | 45,650.00 | 41,450.00 | 45,550.00 | 0.3M |
| 2022-01-27 | 45,300.00 | 45,350.00 | 43,050.00 | 43,500.00 | 0.0M |
| 2022-01-26 | 45,500.00 | 46,600.00 | 43,800.00 | 44,800.00 | 0.0M |
| 2022-01-25 | 49,500.00 | 49,950.00 | 45,000.00 | 45,400.00 | 0.4M |
| 2022-01-24 | 51,700.00 | 51,700.00 | 48,500.00 | 49,150.00 | 0.4M |
| 2022-01-23 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 0.0M |
| 2022-01-21 | 51,500.00 | 54,900.00 | 51,300.00 | 52,700.00 | 0.5M |
| 2022-01-20 | 51,400.00 | 53,200.00 | 51,200.00 | 52,600.00 | 0.0M |
| 2022-01-19 | 48,700.00 | 51,700.00 | 48,550.00 | 50,300.00 | 0.0M |
| 2022-01-18 | 47,850.00 | 51,100.00 | 47,600.00 | 48,700.00 | 0.0M |
| 2022-01-17 | 50,500.00 | 50,600.00 | 47,000.00 | 47,500.00 | 0.0M |
| 2022-01-16 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2022-01-14 | 49,500.00 | 51,600.00 | 48,400.00 | 50,500.00 | 0.4M |
| 2022-01-13 | 52,400.00 | 53,200.00 | 50,800.00 | 51,000.00 | 0.0M |
| 2022-01-12 | 53,600.00 | 53,700.00 | 52,000.00 | 52,700.00 | 0.4M |
| 2022-01-11 | 53,000.00 | 54,200.00 | 51,200.00 | 52,500.00 | 0.7M |
| 2022-01-10 | 57,600.00 | 57,600.00 | 52,200.00 | 53,000.00 | 0.0M |
| 2022-01-09 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0.0M |
| 2022-01-07 | 58,800.00 | 60,900.00 | 54,100.00 | 58,500.00 | 0.8M |
| 2022-01-06 | 62,300.00 | 62,700.00 | 59,000.00 | 59,200.00 | 0.0M |
| 2022-01-05 | 64,200.00 | 65,600.00 | 63,000.00 | 63,400.00 | 0.0M |
| 2022-01-04 | 69,900.00 | 71,300.00 | 67,600.00 | 68,000.00 | 0.0M |
| 2022-01-03 | 70,000.00 | 71,300.00 | 69,100.00 | 69,700.00 | 0.2M |