2,060.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 5,570.00 | 5,620.00 | 5,340.00 | 5,470.00 | 0.2M |
| 2022-12-28 | 5,890.00 | 5,890.00 | 5,550.00 | 5,610.00 | 0.6M |
| 2022-12-27 | 5,840.00 | 5,980.00 | 5,800.00 | 5,840.00 | 0.3M |
| 2022-12-26 | 6,040.00 | 6,050.00 | 5,500.00 | 5,840.00 | 0.5M |
| 2022-12-25 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0M |
| 2022-12-23 | 6,230.00 | 6,230.00 | 5,980.00 | 6,040.00 | 0.3M |
| 2022-12-22 | 6,230.00 | 6,360.00 | 6,230.00 | 6,260.00 | 0.1M |
| 2022-12-21 | 6,310.00 | 6,360.00 | 6,230.00 | 6,230.00 | 0.1M |
| 2022-12-20 | 6,500.00 | 6,500.00 | 6,290.00 | 6,310.00 | 0.1M |
| 2022-12-19 | 6,640.00 | 6,670.00 | 6,460.00 | 6,460.00 | 0.2M |
| 2022-12-18 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 0.0M |
| 2022-12-16 | 6,280.00 | 6,800.00 | 6,200.00 | 6,630.00 | 0.5M |
| 2022-12-15 | 6,360.00 | 6,450.00 | 6,280.00 | 6,360.00 | 0.2M |
| 2022-12-14 | 6,420.00 | 6,460.00 | 6,330.00 | 6,360.00 | 0.1M |
| 2022-12-13 | 6,340.00 | 6,410.00 | 6,280.00 | 6,320.00 | 0.2M |
| 2022-12-12 | 6,390.00 | 6,500.00 | 6,300.00 | 6,340.00 | 0.1M |
| 2022-12-09 | 6,330.00 | 6,460.00 | 6,330.00 | 6,440.00 | 0.1M |
| 2022-12-08 | 6,400.00 | 6,500.00 | 6,270.00 | 6,310.00 | 0.2M |
| 2022-12-07 | 6,450.00 | 6,520.00 | 6,270.00 | 6,420.00 | 0.2M |
| 2022-12-06 | 6,580.00 | 6,710.00 | 6,400.00 | 6,460.00 | 0.2M |
| 2022-12-05 | 6,690.00 | 6,790.00 | 6,630.00 | 6,650.00 | 0.1M |
| 2022-12-02 | 6,850.00 | 6,860.00 | 6,580.00 | 6,690.00 | 0.2M |
| 2022-12-01 | 6,700.00 | 6,920.00 | 6,700.00 | 6,850.00 | 0.2M |
| 2022-11-30 | 6,640.00 | 6,720.00 | 6,580.00 | 6,630.00 | 0.1M |
| 2022-11-29 | 6,660.00 | 6,800.00 | 6,560.00 | 6,670.00 | 0.2M |
| 2022-11-28 | 6,990.00 | 6,990.00 | 6,630.00 | 6,680.00 | 0.3M |
| 2022-11-27 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2022-11-25 | 7,220.00 | 7,240.00 | 6,990.00 | 6,990.00 | 0.3M |
| 2022-11-24 | 7,240.00 | 7,330.00 | 7,120.00 | 7,210.00 | 0.2M |
| 2022-11-23 | 7,280.00 | 7,320.00 | 7,190.00 | 7,250.00 | 0.1M |
| 2022-11-22 | 7,200.00 | 7,280.00 | 7,120.00 | 7,260.00 | 0.1M |
| 2022-11-21 | 7,330.00 | 7,430.00 | 7,180.00 | 7,190.00 | 0.2M |
| 2022-11-18 | 7,460.00 | 7,510.00 | 7,310.00 | 7,320.00 | 0.2M |
| 2022-11-17 | 7,510.00 | 7,530.00 | 7,380.00 | 7,390.00 | 0.1M |
| 2022-11-16 | 7,630.00 | 7,650.00 | 7,410.00 | 7,440.00 | 0.2M |
| 2022-11-15 | 7,610.00 | 7,650.00 | 7,410.00 | 7,600.00 | 0.3M |
| 2022-11-14 | 7,700.00 | 7,850.00 | 7,630.00 | 7,700.00 | 0.2M |
| 2022-11-11 | 7,670.00 | 7,810.00 | 7,640.00 | 7,760.00 | 0.3M |
| 2022-11-10 | 7,580.00 | 7,610.00 | 7,460.00 | 7,460.00 | 0.2M |
| 2022-11-09 | 7,740.00 | 7,800.00 | 7,640.00 | 7,660.00 | 0.2M |
| 2022-11-08 | 7,650.00 | 7,790.00 | 7,590.00 | 7,660.00 | 0.2M |
| 2022-11-07 | 7,570.00 | 7,770.00 | 7,570.00 | 7,650.00 | 0.2M |
| 2022-11-04 | 7,570.00 | 7,670.00 | 7,490.00 | 7,570.00 | 0.1M |
| 2022-11-03 | 7,600.00 | 7,700.00 | 7,540.00 | 7,590.00 | 0.2M |
| 2022-11-02 | 7,750.00 | 7,810.00 | 7,580.00 | 7,700.00 | 0.2M |
| 2022-11-01 | 7,990.00 | 7,990.00 | 7,680.00 | 7,730.00 | 0.2M |
| 2022-10-31 | 8,180.00 | 8,190.00 | 7,930.00 | 7,980.00 | 0.1M |
| 2022-10-28 | 7,960.00 | 8,150.00 | 7,920.00 | 7,990.00 | 0.2M |
| 2022-10-27 | 7,880.00 | 8,000.00 | 7,850.00 | 7,910.00 | 0.1M |
| 2022-10-26 | 8,050.00 | 8,150.00 | 7,850.00 | 7,860.00 | 0.2M |
| 2022-10-25 | 7,830.00 | 8,270.00 | 7,800.00 | 7,920.00 | 0.5M |
| 2022-10-24 | 7,520.00 | 7,900.00 | 7,520.00 | 7,830.00 | 0.3M |
| 2022-10-21 | 7,670.00 | 7,730.00 | 7,490.00 | 7,500.00 | 0.3M |
| 2022-10-20 | 7,930.00 | 7,930.00 | 7,650.00 | 7,710.00 | 0.2M |
| 2022-10-19 | 8,040.00 | 8,210.00 | 7,700.00 | 7,850.00 | 0.3M |
| 2022-10-18 | 7,730.00 | 8,000.00 | 7,730.00 | 7,900.00 | 0.3M |
| 2022-10-17 | 7,380.00 | 8,000.00 | 7,350.00 | 7,670.00 | 0.3M |
| 2022-10-14 | 7,450.00 | 7,770.00 | 7,410.00 | 7,640.00 | 0.2M |
| 2022-10-13 | 7,520.00 | 7,620.00 | 7,220.00 | 7,280.00 | 0.3M |
| 2022-10-12 | 7,790.00 | 7,880.00 | 7,500.00 | 7,520.00 | 0.3M |
| 2022-10-11 | 8,100.00 | 8,100.00 | 7,670.00 | 7,740.00 | 0.3M |
| 2022-10-07 | 8,150.00 | 8,490.00 | 8,150.00 | 8,170.00 | 0.3M |
| 2022-10-06 | 8,110.00 | 8,340.00 | 8,010.00 | 8,260.00 | 0.2M |
| 2022-10-05 | 8,050.00 | 8,240.00 | 7,890.00 | 8,110.00 | 0.4M |
| 2022-10-04 | 7,860.00 | 8,070.00 | 7,770.00 | 8,040.00 | 0.3M |
| 2022-09-30 | 7,340.00 | 7,750.00 | 7,340.00 | 7,710.00 | 0.3M |
| 2022-09-29 | 7,630.00 | 7,850.00 | 7,560.00 | 7,560.00 | 0.3M |
| 2022-09-28 | 7,850.00 | 8,050.00 | 7,300.00 | 7,630.00 | 0.6M |
| 2022-09-27 | 7,290.00 | 8,000.00 | 7,290.00 | 7,700.00 | 0.7M |
| 2022-09-26 | 7,510.00 | 7,690.00 | 7,210.00 | 7,310.00 | 0.5M |
| 2022-09-25 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.0M |
| 2022-09-23 | 7,950.00 | 8,170.00 | 7,750.00 | 7,750.00 | 0.5M |
| 2022-09-22 | 7,840.00 | 7,950.00 | 7,610.00 | 7,950.00 | 0.4M |
| 2022-09-21 | 8,150.00 | 8,290.00 | 7,910.00 | 7,920.00 | 0.5M |
| 2022-09-20 | 8,280.00 | 8,510.00 | 8,220.00 | 8,230.00 | 0.5M |
| 2022-09-19 | 8,540.00 | 8,770.00 | 8,270.00 | 8,290.00 | 0.5M |
| 2022-09-18 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2022-09-16 | 9,090.00 | 9,260.00 | 8,590.00 | 8,590.00 | 1.1M |
| 2022-09-15 | 9,420.00 | 9,440.00 | 8,890.00 | 9,080.00 | 1.6M |
| 2022-09-14 | 9,490.00 | 10,200.00 | 9,150.00 | 9,170.00 | 2.8M |
| 2022-09-13 | 10,400.00 | 10,550.00 | 9,620.00 | 9,760.00 | 6.8M |
| 2022-09-12 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0M |
| 2022-09-08 | 8,240.00 | 9,760.00 | 7,820.00 | 9,760.00 | 7.3M |
| 2022-09-07 | 7,530.00 | 7,650.00 | 7,430.00 | 7,510.00 | 0.3M |
| 2022-09-06 | 7,600.00 | 7,800.00 | 7,490.00 | 7,510.00 | 0.3M |
| 2022-09-05 | 7,860.00 | 8,150.00 | 7,220.00 | 7,560.00 | 0.5M |
| 2022-09-04 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0M |
| 2022-09-02 | 8,010.00 | 8,100.00 | 7,840.00 | 7,950.00 | 0.2M |
| 2022-09-01 | 8,190.00 | 8,290.00 | 7,990.00 | 8,000.00 | 0.3M |
| 2022-08-31 | 7,890.00 | 8,250.00 | 7,890.00 | 8,200.00 | 0.2M |
| 2022-08-30 | 7,880.00 | 8,040.00 | 7,880.00 | 7,980.00 | 0.2M |
| 2022-08-29 | 7,810.00 | 8,160.00 | 7,810.00 | 7,890.00 | 0.3M |
| 2022-08-28 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0M |
| 2022-08-26 | 8,350.00 | 8,480.00 | 8,150.00 | 8,170.00 | 0.4M |
| 2022-08-25 | 8,320.00 | 8,490.00 | 8,240.00 | 8,330.00 | 0.2M |
| 2022-08-24 | 8,250.00 | 8,340.00 | 8,090.00 | 8,290.00 | 0.3M |
| 2022-08-23 | 8,320.00 | 8,510.00 | 8,090.00 | 8,110.00 | 0.4M |
| 2022-08-22 | 9,000.00 | 9,000.00 | 8,550.00 | 8,550.00 | 0.5M |
| 2022-08-19 | 8,980.00 | 9,230.00 | 8,830.00 | 8,880.00 | 0.7M |
| 2022-08-18 | 8,890.00 | 9,140.00 | 8,800.00 | 8,980.00 | 0.4M |
| 2022-08-17 | 9,030.00 | 9,100.00 | 8,840.00 | 8,950.00 | 0.3M |
| 2022-08-16 | 9,000.00 | 9,420.00 | 8,860.00 | 9,030.00 | 0.6M |
| 2022-08-15 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0.0M |
| 2022-08-12 | 9,490.00 | 9,540.00 | 9,250.00 | 9,290.00 | 0.5M |
| 2022-08-11 | 9,680.00 | 9,780.00 | 9,480.00 | 9,490.00 | 0.4M |
| 2022-08-10 | 9,920.00 | 10,100.00 | 9,550.00 | 9,550.00 | 0.8M |
| 2022-08-09 | 9,600.00 | 9,940.00 | 9,480.00 | 9,920.00 | 1.0M |
| 2022-08-08 | 9,810.00 | 9,840.00 | 9,560.00 | 9,570.00 | 0.5M |
| 2022-08-07 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.0M |
| 2022-08-05 | 9,870.00 | 9,950.00 | 9,750.00 | 9,840.00 | 0.4M |
| 2022-08-04 | 9,700.00 | 10,050.00 | 9,590.00 | 9,840.00 | 1.2M |
| 2022-08-03 | 9,750.00 | 9,780.00 | 9,470.00 | 9,580.00 | 0.4M |
| 2022-08-02 | 9,510.00 | 9,700.00 | 9,260.00 | 9,610.00 | 0.4M |
| 2022-08-01 | 9,500.00 | 9,580.00 | 9,360.00 | 9,440.00 | 0.2M |
| 2022-07-29 | 9,250.00 | 9,670.00 | 9,190.00 | 9,410.00 | 0.4M |
| 2022-07-28 | 9,330.00 | 9,470.00 | 9,190.00 | 9,220.00 | 0.2M |
| 2022-07-27 | 9,290.00 | 9,450.00 | 9,200.00 | 9,210.00 | 0.2M |
| 2022-07-26 | 9,250.00 | 9,500.00 | 9,200.00 | 9,290.00 | 0.2M |
| 2022-07-25 | 9,300.00 | 9,530.00 | 9,100.00 | 9,240.00 | 0.3M |
| 2022-07-22 | 9,660.00 | 9,800.00 | 9,370.00 | 9,440.00 | 0.4M |
| 2022-07-21 | 9,900.00 | 9,900.00 | 9,560.00 | 9,600.00 | 0.4M |
| 2022-07-20 | 9,780.00 | 10,100.00 | 9,750.00 | 9,760.00 | 0.7M |
| 2022-07-19 | 9,500.00 | 9,760.00 | 9,430.00 | 9,640.00 | 0.3M |
| 2022-07-18 | 9,870.00 | 10,050.00 | 9,310.00 | 9,610.00 | 0.7M |
| 2022-07-15 | 9,880.00 | 10,100.00 | 9,770.00 | 9,830.00 | 0.5M |
| 2022-07-14 | 10,050.00 | 10,200.00 | 9,740.00 | 9,970.00 | 0.7M |
| 2022-07-13 | 10,100.00 | 10,600.00 | 10,000.00 | 10,200.00 | 1.1M |
| 2022-07-12 | 9,900.00 | 10,250.00 | 9,570.00 | 10,250.00 | 1.0M |
| 2022-07-11 | 10,100.00 | 10,350.00 | 9,940.00 | 9,940.00 | 1.1M |
| 2022-07-08 | 9,480.00 | 10,200.00 | 9,480.00 | 10,100.00 | 2.5M |
| 2022-07-07 | 9,320.00 | 9,830.00 | 8,990.00 | 9,460.00 | 1.0M |
| 2022-07-06 | 9,780.00 | 9,940.00 | 9,300.00 | 9,320.00 | 0.9M |
| 2022-07-05 | 9,540.00 | 9,870.00 | 9,310.00 | 9,820.00 | 1.3M |
| 2022-07-04 | 9,520.00 | 10,100.00 | 9,130.00 | 9,210.00 | 2.0M |
| 2022-07-01 | 10,250.00 | 10,700.00 | 9,220.00 | 9,380.00 | 2.4M |
| 2022-06-30 | 8,810.00 | 10,950.00 | 8,800.00 | 10,000.00 | 9.0M |
| 2022-06-29 | 8,000.00 | 9,610.00 | 7,990.00 | 8,790.00 | 4.3M |
| 2022-06-28 | 8,160.00 | 8,410.00 | 7,950.00 | 8,170.00 | 0.6M |
| 2022-06-27 | 7,530.00 | 8,840.00 | 7,380.00 | 8,310.00 | 2.2M |
| 2022-06-24 | 7,090.00 | 7,460.00 | 7,050.00 | 7,440.00 | 0.5M |
| 2022-06-23 | 7,450.00 | 7,790.00 | 7,030.00 | 7,030.00 | 0.7M |
| 2022-06-22 | 7,920.00 | 8,140.00 | 7,470.00 | 7,600.00 | 0.6M |
| 2022-06-21 | 7,790.00 | 8,040.00 | 7,600.00 | 7,920.00 | 0.5M |
| 2022-06-20 | 8,100.00 | 8,280.00 | 7,650.00 | 7,790.00 | 0.6M |
| 2022-06-19 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.0M |
| 2022-06-17 | 7,740.00 | 8,470.00 | 7,740.00 | 8,110.00 | 1.1M |
| 2022-06-16 | 8,750.00 | 8,820.00 | 8,190.00 | 8,220.00 | 0.7M |
| 2022-06-15 | 9,200.00 | 9,320.00 | 8,420.00 | 8,500.00 | 0.9M |
| 2022-06-14 | 9,510.00 | 9,940.00 | 8,920.00 | 9,160.00 | 1.2M |
| 2022-06-13 | 9,810.00 | 10,700.00 | 9,500.00 | 9,610.00 | 2.2M |
| 2022-06-12 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0M |
| 2022-06-10 | 10,050.00 | 11,150.00 | 9,540.00 | 9,970.00 | 5.3M |
| 2022-06-09 | 9,240.00 | 11,450.00 | 8,710.00 | 10,600.00 | 11.4M |
| 2022-06-08 | 9,470.00 | 9,770.00 | 9,000.00 | 9,090.00 | 1.1M |
| 2022-06-07 | 10,100.00 | 10,150.00 | 9,260.00 | 9,470.00 | 1.1M |
| 2022-06-06 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2022-06-03 | 10,250.00 | 10,300.00 | 9,900.00 | 10,050.00 | 0.8M |
| 2022-06-02 | 10,200.00 | 10,350.00 | 9,800.00 | 10,100.00 | 1.3M |
| 2022-05-31 | 10,500.00 | 10,600.00 | 10,100.00 | 10,150.00 | 1.2M |
| 2022-05-30 | 11,100.00 | 11,250.00 | 10,100.00 | 10,250.00 | 1.7M |
| 2022-05-29 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 0.0M |
| 2022-05-27 | 12,300.00 | 12,350.00 | 11,050.00 | 11,150.00 | 1.3M |
| 2022-05-26 | 12,000.00 | 12,200.00 | 11,500.00 | 11,850.00 | 1.1M |
| 2022-05-25 | 12,450.00 | 13,000.00 | 11,950.00 | 12,100.00 | 2.7M |
| 2022-05-24 | 11,000.00 | 13,250.00 | 10,850.00 | 11,800.00 | 5.3M |
| 2022-05-23 | 12,500.00 | 12,700.00 | 11,100.00 | 11,350.00 | 2.5M |
| 2022-05-20 | 12,100.00 | 13,850.00 | 11,450.00 | 12,450.00 | 12.1M |
| 2022-05-19 | 10,500.00 | 12,600.00 | 10,300.00 | 11,700.00 | 23.1M |
| 2022-05-18 | 7,550.00 | 9,730.00 | 7,540.00 | 9,730.00 | 7.6M |
| 2022-05-17 | 7,470.00 | 7,740.00 | 7,300.00 | 7,490.00 | 1.0M |
| 2022-05-16 | 8,040.00 | 8,170.00 | 7,390.00 | 7,390.00 | 2.7M |
| 2022-05-15 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.0M |
| 2022-05-13 | 6,760.00 | 8,400.00 | 6,200.00 | 7,670.00 | 10.0M |
| 2022-05-12 | 6,620.00 | 7,350.00 | 6,500.00 | 6,550.00 | 2.4M |
| 2022-05-11 | 6,620.00 | 6,930.00 | 6,550.00 | 6,800.00 | 0.7M |
| 2022-05-10 | 6,510.00 | 6,770.00 | 6,450.00 | 6,660.00 | 0.6M |
| 2022-05-09 | 7,140.00 | 7,180.00 | 6,800.00 | 6,800.00 | 0.8M |
| 2022-05-08 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.0M |
| 2022-05-06 | 7,340.00 | 7,380.00 | 7,120.00 | 7,180.00 | 0.5M |
| 2022-05-04 | 7,600.00 | 7,660.00 | 7,390.00 | 7,450.00 | 0.4M |
| 2022-05-03 | 7,690.00 | 7,780.00 | 7,540.00 | 7,600.00 | 0.4M |
| 2022-05-02 | 7,790.00 | 7,840.00 | 7,520.00 | 7,690.00 | 0.7M |
| 2022-05-01 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0M |
| 2022-04-29 | 7,870.00 | 8,110.00 | 7,820.00 | 7,950.00 | 0.7M |
| 2022-04-28 | 8,280.00 | 8,290.00 | 7,780.00 | 7,860.00 | 0.9M |
| 2022-04-27 | 8,300.00 | 8,340.00 | 8,080.00 | 8,170.00 | 0.7M |
| 2022-04-26 | 8,650.00 | 8,870.00 | 8,460.00 | 8,470.00 | 0.6M |
| 2022-04-25 | 8,900.00 | 8,970.00 | 8,550.00 | 8,640.00 | 1.1M |
| 2022-04-24 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0.0M |
| 2022-04-22 | 9,400.00 | 9,540.00 | 9,070.00 | 9,110.00 | 0.8M |
| 2022-04-21 | 10,050.00 | 10,100.00 | 9,240.00 | 9,400.00 | 1.5M |
| 2022-04-20 | 10,150.00 | 10,250.00 | 9,990.00 | 10,050.00 | 0.5M |
| 2022-04-19 | 10,100.00 | 10,450.00 | 9,980.00 | 10,150.00 | 0.6M |
| 2022-04-18 | 10,550.00 | 10,550.00 | 9,900.00 | 10,050.00 | 1.1M |
| 2022-04-15 | 10,500.00 | 10,750.00 | 10,350.00 | 10,550.00 | 0.7M |
| 2022-04-14 | 11,250.00 | 11,500.00 | 10,500.00 | 10,550.00 | 1.1M |
| 2022-04-13 | 11,150.00 | 11,450.00 | 11,150.00 | 11,350.00 | 0.5M |
| 2022-04-12 | 10,900.00 | 11,550.00 | 10,900.00 | 11,300.00 | 0.6M |
| 2022-04-11 | 11,600.00 | 11,600.00 | 11,100.00 | 11,200.00 | 0.7M |
| 2022-04-10 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.0M |
| 2022-04-08 | 12,300.00 | 12,300.00 | 11,750.00 | 11,800.00 | 0.4M |
| 2022-04-07 | 11,800.00 | 12,850.00 | 11,700.00 | 12,300.00 | 0.8M |
| 2022-04-06 | 12,100.00 | 12,150.00 | 11,700.00 | 12,050.00 | 0.8M |
| 2022-04-05 | 12,550.00 | 12,600.00 | 11,900.00 | 12,250.00 | 0.9M |
| 2022-04-04 | 13,250.00 | 13,300.00 | 12,100.00 | 12,300.00 | 1.7M |
| 2022-04-03 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.0M |
| 2022-04-01 | 13,650.00 | 13,950.00 | 13,300.00 | 13,750.00 | 0.4M |
| 2022-03-31 | 12,750.00 | 14,300.00 | 12,750.00 | 13,700.00 | 1.5M |
| 2022-03-30 | 14,050.00 | 14,050.00 | 13,000.00 | 13,100.00 | 1.0M |
| 2022-03-29 | 14,000.00 | 14,250.00 | 13,850.00 | 13,950.00 | 0.5M |
| 2022-03-28 | 14,600.00 | 14,650.00 | 13,950.00 | 14,100.00 | 0.5M |
| 2022-03-27 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0.0M |
| 2022-03-25 | 15,000.00 | 15,000.00 | 14,550.00 | 14,650.00 | 0.3M |
| 2022-03-24 | 14,600.00 | 15,100.00 | 14,400.00 | 14,950.00 | 0.6M |
| 2022-03-23 | 15,000.00 | 15,200.00 | 14,650.00 | 14,700.00 | 0.5M |
| 2022-03-22 | 15,050.00 | 15,400.00 | 14,500.00 | 15,000.00 | 0.7M |
| 2022-03-21 | 14,700.00 | 16,150.00 | 14,700.00 | 15,100.00 | 1.4M |
| 2022-03-18 | 14,150.00 | 14,400.00 | 13,800.00 | 14,300.00 | 0.7M |
| 2022-03-17 | 14,050.00 | 14,550.00 | 13,850.00 | 14,200.00 | 1.0M |
| 2022-03-16 | 14,350.00 | 14,350.00 | 13,850.00 | 14,000.00 | 0.6M |
| 2022-03-15 | 14,000.00 | 14,600.00 | 13,700.00 | 14,000.00 | 1.2M |
| 2022-03-14 | 14,750.00 | 14,850.00 | 13,800.00 | 14,250.00 | 1.1M |
| 2022-03-13 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0M |
| 2022-03-11 | 15,100.00 | 15,350.00 | 14,900.00 | 15,050.00 | 0.4M |
| 2022-03-10 | 15,950.00 | 16,050.00 | 15,150.00 | 15,300.00 | 0.5M |
| 2022-03-09 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2022-03-08 | 15,100.00 | 16,500.00 | 14,750.00 | 15,500.00 | 0.9M |
| 2022-03-07 | 15,750.00 | 16,150.00 | 15,200.00 | 15,500.00 | 0.6M |
| 2022-03-04 | 16,650.00 | 17,100.00 | 16,100.00 | 16,200.00 | 0.6M |
| 2022-03-03 | 16,900.00 | 17,350.00 | 16,400.00 | 16,650.00 | 0.6M |
| 2022-03-02 | 16,550.00 | 17,250.00 | 16,300.00 | 17,200.00 | 0.7M |
| 2022-03-01 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.0M |
| 2022-02-28 | 16,450.00 | 17,500.00 | 16,400.00 | 16,900.00 | 1.0M |
| 2022-02-25 | 15,100.00 | 17,500.00 | 14,600.00 | 16,350.00 | 3.4M |
| 2022-02-24 | 14,650.00 | 14,950.00 | 13,950.00 | 14,000.00 | 1.0M |
| 2022-02-23 | 15,100.00 | 15,400.00 | 14,800.00 | 15,000.00 | 0.6M |
| 2022-02-22 | 15,600.00 | 16,000.00 | 15,100.00 | 15,100.00 | 0.6M |
| 2022-02-21 | 15,600.00 | 16,700.00 | 15,550.00 | 16,200.00 | 0.8M |
| 2022-02-20 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0.0M |
| 2022-02-18 | 14,050.00 | 16,600.00 | 14,000.00 | 16,200.00 | 1.8M |
| 2022-02-17 | 15,050.00 | 15,300.00 | 14,000.00 | 14,600.00 | 0.8M |
| 2022-02-16 | 15,000.00 | 15,450.00 | 14,600.00 | 15,150.00 | 0.8M |
| 2022-02-15 | 14,700.00 | 15,250.00 | 13,900.00 | 14,150.00 | 0.9M |
| 2022-02-14 | 15,100.00 | 16,200.00 | 14,300.00 | 14,800.00 | 1.0M |
| 2022-02-13 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2022-02-11 | 15,800.00 | 16,200.00 | 15,450.00 | 15,550.00 | 0.5M |
| 2022-02-10 | 16,700.00 | 16,900.00 | 15,700.00 | 16,100.00 | 0.9M |
| 2022-02-09 | 16,650.00 | 17,400.00 | 16,300.00 | 16,700.00 | 0.8M |
| 2022-02-08 | 18,250.00 | 18,650.00 | 16,750.00 | 16,750.00 | 1.0M |
| 2022-02-07 | 18,500.00 | 19,200.00 | 18,250.00 | 18,350.00 | 0.5M |
| 2022-02-06 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2022-02-04 | 17,200.00 | 19,800.00 | 16,850.00 | 18,500.00 | 1.8M |
| 2022-02-03 | 16,300.00 | 18,150.00 | 16,050.00 | 17,150.00 | 1.5M |
| 2022-01-28 | 14,550.00 | 15,700.00 | 14,550.00 | 15,450.00 | 1.3M |
| 2022-01-27 | 16,550.00 | 16,750.00 | 14,600.00 | 14,600.00 | 1.8M |
| 2022-01-26 | 16,750.00 | 17,450.00 | 16,450.00 | 16,450.00 | 1.1M |
| 2022-01-25 | 18,500.00 | 18,650.00 | 16,900.00 | 17,100.00 | 1.3M |
| 2022-01-24 | 18,650.00 | 18,950.00 | 17,800.00 | 18,250.00 | 1.2M |
| 2022-01-23 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.0M |
| 2022-01-21 | 20,600.00 | 21,100.00 | 19,700.00 | 19,750.00 | 1.2M |
| 2022-01-20 | 21,500.00 | 22,150.00 | 21,150.00 | 21,250.00 | 0.6M |
| 2022-01-19 | 22,550.00 | 23,350.00 | 21,950.00 | 21,950.00 | 0.5M |
| 2022-01-18 | 21,900.00 | 23,700.00 | 21,750.00 | 23,200.00 | 0.8M |
| 2022-01-17 | 23,250.00 | 23,250.00 | 22,300.00 | 22,300.00 | 0.6M |
| 2022-01-16 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-01-14 | 23,450.00 | 24,400.00 | 23,100.00 | 23,600.00 | 0.8M |
| 2022-01-13 | 23,750.00 | 24,500.00 | 22,700.00 | 24,300.00 | 1.0M |
| 2022-01-12 | 23,500.00 | 24,400.00 | 23,250.00 | 23,700.00 | 0.8M |
| 2022-01-11 | 23,650.00 | 25,650.00 | 23,150.00 | 23,900.00 | 2.2M |
| 2022-01-10 | 21,500.00 | 26,900.00 | 20,800.00 | 24,300.00 | 2.5M |
| 2022-01-09 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2022-01-07 | 21,700.00 | 22,350.00 | 21,400.00 | 22,100.00 | 0.8M |
| 2022-01-06 | 22,450.00 | 23,100.00 | 21,350.00 | 21,900.00 | 1.7M |
| 2022-01-05 | 24,100.00 | 24,550.00 | 23,050.00 | 23,350.00 | 1.5M |
| 2022-01-04 | 24,850.00 | 25,350.00 | 24,500.00 | 24,650.00 | 1.4M |
| 2022-01-03 | 21,600.00 | 25,300.00 | 21,450.00 | 24,800.00 | 3.6M |