45,440.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 17,860.00 | 17,865.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2022-12-28 | 18,280.00 | 18,290.00 | 18,220.00 | 18,290.00 | 0.0M |
| 2022-12-27 | 18,590.00 | 18,660.00 | 18,575.00 | 18,620.00 | 0.0M |
| 2022-12-26 | 18,430.00 | 18,500.00 | 18,405.00 | 18,405.00 | 0.0M |
| 2022-12-23 | 18,170.00 | 18,260.00 | 18,115.00 | 18,205.00 | 0.0M |
| 2022-12-22 | 18,750.00 | 18,865.00 | 18,745.00 | 18,835.00 | 0.0M |
| 2022-12-21 | 18,300.00 | 18,370.00 | 18,265.00 | 18,370.00 | 0.0M |
| 2022-12-20 | 18,180.00 | 18,235.00 | 17,770.00 | 17,860.00 | 0.0M |
| 2022-12-19 | 18,505.00 | 18,530.00 | 18,455.00 | 18,525.00 | 0.0M |
| 2022-12-16 | 18,940.00 | 19,000.00 | 18,875.00 | 18,930.00 | 0.0M |
| 2022-12-15 | 19,995.00 | 20,080.00 | 19,945.00 | 19,960.00 | 0.0M |
| 2022-12-14 | 20,180.00 | 20,325.00 | 20,180.00 | 20,325.00 | 0.0M |
| 2022-12-13 | 19,865.00 | 19,915.00 | 19,845.00 | 19,895.00 | 0.0M |
| 2022-12-12 | 19,260.00 | 19,310.00 | 19,225.00 | 19,310.00 | 0.0M |
| 2022-12-09 | 19,575.00 | 19,730.00 | 19,575.00 | 19,720.00 | 0.0M |
| 2022-12-08 | 19,335.00 | 19,335.00 | 19,175.00 | 19,270.00 | 0.0M |
| 2022-12-07 | 19,430.00 | 19,480.00 | 19,420.00 | 19,440.00 | 0.0M |
| 2022-12-06 | 20,040.00 | 20,110.00 | 20,020.00 | 20,020.00 | 0.0M |
| 2022-12-05 | 20,665.00 | 20,685.00 | 20,645.00 | 20,645.00 | 0.0M |
| 2022-12-02 | 20,755.00 | 20,755.00 | 20,630.00 | 20,710.00 | 0.0M |
| 2022-12-01 | 20,865.00 | 20,905.00 | 20,805.00 | 20,850.00 | 0.0M |
| 2022-11-30 | 19,550.00 | 19,660.00 | 19,550.00 | 19,655.00 | 0.0M |
| 2022-11-29 | 19,675.00 | 19,805.00 | 19,670.00 | 19,795.00 | 0.0M |
| 2022-11-28 | 20,125.00 | 20,130.00 | 19,965.00 | 20,000.00 | 0.0M |
| 2022-11-25 | 20,400.00 | 20,400.00 | 20,370.00 | 20,370.00 | 0.0M |
| 2022-11-24 | 20,375.00 | 20,390.00 | 20,350.00 | 20,350.00 | 0.0M |
| 2022-11-23 | 20,100.00 | 20,100.00 | 20,040.00 | 20,050.00 | 0.0M |
| 2022-11-22 | 19,560.00 | 19,615.00 | 19,555.00 | 19,555.00 | 0.0M |
| 2022-11-21 | 19,645.00 | 19,645.00 | 19,550.00 | 19,615.00 | 0.0M |
| 2022-11-18 | 19,545.00 | 19,550.00 | 19,475.00 | 19,480.00 | 0.0M |
| 2022-11-17 | 19,745.00 | 19,765.00 | 19,640.00 | 19,750.00 | 0.0M |
| 2022-11-16 | 19,910.00 | 20,040.00 | 19,785.00 | 20,005.00 | 0.0M |
| 2022-11-15 | 19,685.00 | 19,815.00 | 19,685.00 | 19,815.00 | 0.0M |
| 2022-11-14 | 19,865.00 | 19,890.00 | 19,790.00 | 19,820.00 | 0.0M |
| 2022-11-11 | 19,685.00 | 19,815.00 | 19,540.00 | 19,795.00 | 0.0M |
| 2022-11-10 | 17,635.00 | 17,725.00 | 17,635.00 | 17,710.00 | 0.0M |
| 2022-11-09 | 18,450.00 | 18,500.00 | 18,330.00 | 18,330.00 | 0.0M |
| 2022-11-08 | 18,205.00 | 18,305.00 | 18,160.00 | 18,165.00 | 0.0M |
| 2022-11-07 | 17,595.00 | 17,860.00 | 17,595.00 | 17,820.00 | 0.0M |
| 2022-11-04 | 17,340.00 | 17,490.00 | 17,310.00 | 17,480.00 | 0.0M |
| 2022-11-03 | 17,670.00 | 17,870.00 | 17,670.00 | 17,800.00 | 0.0M |
| 2022-11-02 | 18,695.00 | 18,825.00 | 18,695.00 | 18,800.00 | 0.0M |
| 2022-11-01 | 18,910.00 | 19,120.00 | 18,910.00 | 19,110.00 | 0.0M |
| 2022-10-31 | 19,080.00 | 19,115.00 | 19,015.00 | 19,055.00 | 0.0M |
| 2022-10-28 | 18,030.00 | 18,165.00 | 17,980.00 | 17,980.00 | 0.0M |
| 2022-10-27 | 18,635.00 | 18,725.00 | 18,570.00 | 18,650.00 | 0.0M |
| 2022-10-26 | 18,400.00 | 18,435.00 | 18,345.00 | 18,425.00 | 0.0M |
| 2022-10-25 | 18,150.00 | 18,235.00 | 18,075.00 | 18,220.00 | 0.0M |
| 2022-10-24 | 17,935.00 | 17,975.00 | 17,730.00 | 17,810.00 | 0.1M |
| 2022-10-21 | 16,780.00 | 16,915.00 | 16,750.00 | 16,815.00 | 0.0M |
| 2022-10-20 | 17,120.00 | 17,280.00 | 17,025.00 | 17,140.00 | 0.1M |
| 2022-10-19 | 17,715.00 | 17,770.00 | 17,555.00 | 17,555.00 | 0.0M |
| 2022-10-18 | 17,320.00 | 17,730.00 | 17,265.00 | 17,535.00 | 0.0M |
| 2022-10-17 | 16,350.00 | 16,495.00 | 16,320.00 | 16,480.00 | 0.0M |
| 2022-10-14 | 16,950.00 | 17,285.00 | 16,920.00 | 17,260.00 | 0.0M |
| 2022-10-13 | 16,220.00 | 16,265.00 | 16,130.00 | 16,130.00 | 0.0M |
| 2022-10-12 | 16,290.00 | 16,525.00 | 16,245.00 | 16,525.00 | 0.0M |
| 2022-10-11 | 16,520.00 | 16,575.00 | 16,290.00 | 16,345.00 | 0.0M |
| 2022-10-07 | 17,595.00 | 17,700.00 | 17,525.00 | 17,525.00 | 0.0M |
| 2022-10-06 | 18,245.00 | 18,290.00 | 18,185.00 | 18,215.00 | 0.0M |
| 2022-10-05 | 18,060.00 | 18,060.00 | 17,945.00 | 17,960.00 | 0.0M |
| 2022-10-04 | 17,220.00 | 17,460.00 | 17,215.00 | 17,430.00 | 0.0M |
| 2022-09-30 | 16,925.00 | 16,925.00 | 16,710.00 | 16,805.00 | 0.0M |
| 2022-09-29 | 17,460.00 | 17,530.00 | 17,370.00 | 17,370.00 | 0.0M |
| 2022-09-28 | 16,865.00 | 16,990.00 | 16,520.00 | 16,735.00 | 0.1M |
| 2022-09-27 | 17,015.00 | 17,305.00 | 17,015.00 | 17,305.00 | 0.0M |
| 2022-09-26 | 17,240.00 | 17,280.00 | 16,980.00 | 17,005.00 | 0.0M |
| 2022-09-23 | 17,965.00 | 17,970.00 | 17,760.00 | 17,830.00 | 0.0M |
| 2022-09-22 | 17,980.00 | 18,095.00 | 17,870.00 | 18,095.00 | 0.0M |
| 2022-09-21 | 18,885.00 | 18,945.00 | 18,800.00 | 18,800.00 | 0.2M |
| 2022-09-20 | 19,415.00 | 19,450.00 | 19,335.00 | 19,355.00 | 0.0M |
| 2022-09-19 | 19,055.00 | 19,095.00 | 18,865.00 | 18,865.00 | 0.0M |
| 2022-09-16 | 19,075.00 | 19,105.00 | 19,000.00 | 19,025.00 | 0.0M |
| 2022-09-15 | 19,805.00 | 19,870.00 | 19,755.00 | 19,815.00 | 0.0M |
| 2022-09-14 | 19,700.00 | 19,740.00 | 19,585.00 | 19,720.00 | 0.0M |
| 2022-09-13 | 21,530.00 | 21,670.00 | 21,495.00 | 21,670.00 | 0.0M |
| 2022-09-08 | 20,105.00 | 20,270.00 | 20,105.00 | 20,250.00 | 0.1M |
| 2022-09-07 | 19,405.00 | 19,405.00 | 19,190.00 | 19,375.00 | 0.2M |
| 2022-09-06 | 19,715.00 | 19,900.00 | 19,690.00 | 19,770.00 | 0.1M |
| 2022-09-05 | 19,655.00 | 19,715.00 | 19,595.00 | 19,680.00 | 0.1M |
| 2022-09-02 | 20,010.00 | 20,040.00 | 19,900.00 | 19,985.00 | 0.1M |
| 2022-09-01 | 19,685.00 | 19,700.00 | 19,580.00 | 19,620.00 | 0.1M |
| 2022-08-31 | 20,210.00 | 20,500.00 | 20,210.00 | 20,435.00 | 0.2M |
| 2022-08-30 | 20,755.00 | 20,830.00 | 20,635.00 | 20,780.00 | 0.0M |
| 2022-08-29 | 20,475.00 | 20,645.00 | 20,425.00 | 20,560.00 | 0.4M |
| 2022-08-26 | 22,405.00 | 22,435.00 | 22,360.00 | 22,370.00 | 0.0M |
| 2022-08-25 | 21,880.00 | 22,270.00 | 21,865.00 | 22,220.00 | 0.1M |
| 2022-08-24 | 21,690.00 | 21,690.00 | 21,555.00 | 21,640.00 | 0.0M |
| 2022-08-23 | 21,940.00 | 21,940.00 | 21,640.00 | 21,640.00 | 0.1M |
| 2022-08-22 | 22,560.00 | 22,685.00 | 22,500.00 | 22,545.00 | 0.0M |
| 2022-08-19 | 23,380.00 | 23,390.00 | 23,255.00 | 23,260.00 | 0.0M |
| 2022-08-18 | 23,195.00 | 23,270.00 | 23,150.00 | 23,200.00 | 0.0M |
| 2022-08-17 | 23,620.00 | 23,700.00 | 23,595.00 | 23,635.00 | 0.0M |
| 2022-08-16 | 23,465.00 | 23,535.00 | 23,400.00 | 23,445.00 | 0.0M |
| 2022-08-12 | 22,640.00 | 22,685.00 | 22,555.00 | 22,685.00 | 0.0M |
| 2022-08-11 | 22,595.00 | 22,710.00 | 22,590.00 | 22,665.00 | 0.0M |
| 2022-08-10 | 21,720.00 | 21,720.00 | 21,590.00 | 21,590.00 | 0.0M |
| 2022-08-09 | 21,960.00 | 21,980.00 | 21,865.00 | 21,925.00 | 0.0M |
| 2022-08-08 | 21,750.00 | 21,950.00 | 21,750.00 | 21,950.00 | 0.1M |
| 2022-08-05 | 21,985.00 | 22,095.00 | 21,985.00 | 22,055.00 | 0.0M |
| 2022-08-04 | 21,920.00 | 22,035.00 | 21,920.00 | 21,945.00 | 0.0M |
| 2022-08-03 | 21,335.00 | 21,490.00 | 21,280.00 | 21,460.00 | 0.1M |
| 2022-08-02 | 21,560.00 | 21,560.00 | 21,405.00 | 21,445.00 | 0.0M |
| 2022-08-01 | 21,575.00 | 21,610.00 | 21,550.00 | 21,590.00 | 0.0M |
| 2022-07-29 | 21,355.00 | 21,455.00 | 21,340.00 | 21,400.00 | 0.0M |
| 2022-07-28 | 20,575.00 | 20,590.00 | 20,530.00 | 20,580.00 | 0.0M |
| 2022-07-27 | 19,925.00 | 20,005.00 | 19,890.00 | 19,975.00 | 0.0M |
| 2022-07-26 | 19,955.00 | 20,015.00 | 19,935.00 | 19,985.00 | 0.0M |
| 2022-07-25 | 19,945.00 | 20,045.00 | 19,910.00 | 20,010.00 | 0.0M |
| 2022-07-22 | 20,215.00 | 20,290.00 | 20,205.00 | 20,245.00 | 0.0M |
| 2022-07-21 | 19,930.00 | 20,115.00 | 19,870.00 | 20,045.00 | 0.1M |
| 2022-07-20 | 19,805.00 | 20,020.00 | 19,800.00 | 19,930.00 | 0.0M |
| 2022-07-19 | 18,850.00 | 18,855.00 | 18,780.00 | 18,835.00 | 0.0M |
| 2022-07-18 | 19,145.00 | 19,250.00 | 19,095.00 | 19,245.00 | 0.0M |
| 2022-07-15 | 18,520.00 | 18,520.00 | 18,390.00 | 18,400.00 | 0.1M |
| 2022-07-14 | 18,205.00 | 18,475.00 | 18,205.00 | 18,320.00 | 0.1M |
| 2022-07-13 | 18,635.00 | 18,720.00 | 18,635.00 | 18,710.00 | 0.0M |
| 2022-07-12 | 19,050.00 | 19,050.00 | 18,700.00 | 18,700.00 | 0.1M |
| 2022-07-11 | 19,365.00 | 19,365.00 | 19,050.00 | 19,110.00 | 0.1M |
| 2022-07-08 | 19,375.00 | 19,445.00 | 19,280.00 | 19,305.00 | 0.0M |
| 2022-07-07 | 18,915.00 | 19,040.00 | 18,880.00 | 19,015.00 | 0.3M |
| 2022-07-06 | 18,695.00 | 18,885.00 | 18,525.00 | 18,595.00 | 0.0M |
| 2022-07-05 | 18,860.00 | 18,880.00 | 18,815.00 | 18,835.00 | 0.3M |
| 2022-07-04 | 18,535.00 | 18,580.00 | 18,395.00 | 18,580.00 | 0.0M |
| 2022-07-01 | 18,330.00 | 18,355.00 | 17,920.00 | 17,965.00 | 0.0M |
| 2022-06-30 | 18,585.00 | 18,625.00 | 18,260.00 | 18,260.00 | 0.0M |
| 2022-06-29 | 18,705.00 | 18,760.00 | 18,650.00 | 18,695.00 | 0.0M |
| 2022-06-28 | 19,515.00 | 19,675.00 | 19,430.00 | 19,660.00 | 0.2M |
| 2022-06-27 | 19,405.00 | 19,755.00 | 19,390.00 | 19,570.00 | 0.4M |
| 2022-06-24 | 18,300.00 | 18,780.00 | 18,300.00 | 18,710.00 | 0.3M |
| 2022-06-23 | 17,910.00 | 18,135.00 | 17,900.00 | 18,025.00 | 0.1M |
| 2022-06-22 | 18,110.00 | 18,110.00 | 17,705.00 | 17,735.00 | 0.0M |
| 2022-06-21 | 17,645.00 | 17,870.00 | 17,635.00 | 17,780.00 | 0.0M |
| 2022-06-20 | 17,540.00 | 17,540.00 | 17,160.00 | 17,425.00 | 0.1M |
| 2022-06-17 | 17,300.00 | 17,555.00 | 17,215.00 | 17,365.00 | 0.3M |
| 2022-06-16 | 18,660.00 | 18,790.00 | 18,220.00 | 18,220.00 | 0.3M |
| 2022-06-15 | 18,055.00 | 18,090.00 | 17,870.00 | 18,020.00 | 0.6M |
| 2022-06-14 | 18,115.00 | 18,505.00 | 18,075.00 | 18,465.00 | 0.5M |
| 2022-06-13 | 19,135.00 | 19,135.00 | 18,745.00 | 18,785.00 | 0.8M |
| 2022-06-10 | 20,775.00 | 20,845.00 | 20,695.00 | 20,830.00 | 0.3M |
| 2022-06-09 | 21,805.00 | 21,815.00 | 21,630.00 | 21,650.00 | 0.2M |
| 2022-06-08 | 22,095.00 | 22,205.00 | 22,025.00 | 22,115.00 | 0.5M |
| 2022-06-07 | 21,825.00 | 21,825.00 | 21,490.00 | 21,595.00 | 0.1M |
| 2022-06-03 | 22,475.00 | 22,500.00 | 22,415.00 | 22,455.00 | 0.2M |
| 2022-06-02 | 21,490.00 | 21,695.00 | 21,470.00 | 21,615.00 | 0.0M |
| 2022-05-31 | 22,445.00 | 22,445.00 | 22,130.00 | 22,250.00 | 0.1M |
| 2022-05-30 | 22,335.00 | 22,600.00 | 22,290.00 | 22,600.00 | 0.0M |
| 2022-05-27 | 21,175.00 | 21,195.00 | 21,045.00 | 21,095.00 | 0.1M |
| 2022-05-26 | 20,280.00 | 20,525.00 | 20,200.00 | 20,240.00 | 0.1M |
| 2022-05-25 | 20,160.00 | 20,250.00 | 20,030.00 | 20,115.00 | 0.1M |
| 2022-05-24 | 20,060.00 | 20,065.00 | 19,800.00 | 19,825.00 | 0.0M |
| 2022-05-23 | 19,950.00 | 20,090.00 | 19,805.00 | 20,090.00 | 0.1M |
| 2022-05-20 | 19,675.00 | 19,905.00 | 19,675.00 | 19,795.00 | 0.1M |
| 2022-05-19 | 19,565.00 | 19,915.00 | 19,565.00 | 19,755.00 | 0.1M |
| 2022-05-18 | 21,525.00 | 21,560.00 | 21,350.00 | 21,420.00 | 0.1M |
| 2022-05-17 | 20,730.00 | 20,910.00 | 20,690.00 | 20,900.00 | 0.0M |
| 2022-05-16 | 21,020.00 | 21,020.00 | 20,475.00 | 20,545.00 | 0.1M |
| 2022-05-13 | 20,060.00 | 20,375.00 | 20,030.00 | 20,220.00 | 0.1M |
| 2022-05-12 | 20,045.00 | 20,135.00 | 19,760.00 | 19,850.00 | 0.1M |
| 2022-05-11 | 20,570.00 | 20,830.00 | 20,570.00 | 20,830.00 | 0.1M |
| 2022-05-10 | 20,660.00 | 20,900.00 | 20,305.00 | 20,875.00 | 0.1M |
| 2022-05-09 | 21,520.00 | 21,575.00 | 21,300.00 | 21,545.00 | 0.0M |
| 2022-05-06 | 22,250.00 | 22,250.00 | 22,000.00 | 22,140.00 | 0.0M |
| 2022-05-04 | 22,590.00 | 22,675.00 | 22,565.00 | 22,605.00 | 0.0M |
| 2022-05-03 | 22,300.00 | 22,565.00 | 22,290.00 | 22,420.00 | 0.0M |
| 2022-05-02 | 22,140.00 | 22,360.00 | 22,025.00 | 22,330.00 | 0.0M |
| 2022-04-29 | 23,395.00 | 23,725.00 | 23,395.00 | 23,725.00 | 0.0M |
| 2022-04-28 | 23,015.00 | 23,180.00 | 22,955.00 | 23,180.00 | 0.0M |
| 2022-04-27 | 22,625.00 | 22,870.00 | 22,535.00 | 22,855.00 | 0.0M |
| 2022-04-26 | 23,920.00 | 24,050.00 | 23,900.00 | 23,925.00 | 0.0M |
| 2022-04-25 | 23,570.00 | 23,590.00 | 23,220.00 | 23,310.00 | 0.0M |
| 2022-04-22 | 24,940.00 | 25,025.00 | 24,780.00 | 25,025.00 | 0.0M |
| 2022-04-21 | 26,005.00 | 26,120.00 | 25,980.00 | 26,025.00 | 0.0M |
| 2022-04-20 | 25,695.00 | 25,700.00 | 25,580.00 | 25,620.00 | 0.0M |
| 2022-04-19 | 25,315.00 | 25,315.00 | 25,145.00 | 25,270.00 | 0.0M |
| 2022-04-18 | 24,720.00 | 24,835.00 | 24,705.00 | 24,835.00 | 0.0M |
| 2022-04-15 | 25,040.00 | 25,045.00 | 24,970.00 | 25,045.00 | 0.0M |
| 2022-04-14 | 25,650.00 | 25,825.00 | 25,650.00 | 25,785.00 | 0.0M |
| 2022-04-13 | 25,275.00 | 25,510.00 | 25,275.00 | 25,460.00 | 0.0M |
| 2022-04-12 | 25,310.00 | 25,310.00 | 25,015.00 | 25,085.00 | 0.0M |
| 2022-04-11 | 26,080.00 | 26,105.00 | 25,815.00 | 25,965.00 | 0.0M |
| 2022-04-08 | 26,370.00 | 26,425.00 | 26,275.00 | 26,425.00 | 0.0M |
| 2022-04-07 | 25,920.00 | 26,045.00 | 25,840.00 | 26,045.00 | 0.0M |
| 2022-04-06 | 26,620.00 | 26,675.00 | 26,510.00 | 26,640.00 | 0.0M |
| 2022-04-05 | 27,230.00 | 27,290.00 | 27,215.00 | 27,290.00 | 0.0M |
| 2022-04-04 | 26,735.00 | 26,965.00 | 26,710.00 | 26,930.00 | 0.0M |
| 2022-04-01 | 26,880.00 | 26,925.00 | 26,815.00 | 26,900.00 | 0.0M |
| 2022-03-31 | 27,555.00 | 27,705.00 | 27,545.00 | 27,610.00 | 0.0M |
| 2022-03-30 | 27,815.00 | 27,880.00 | 27,735.00 | 27,855.00 | 0.0M |
| 2022-03-29 | 27,190.00 | 27,345.00 | 27,170.00 | 27,255.00 | 0.0M |
| 2022-03-28 | 26,700.00 | 26,700.00 | 26,560.00 | 26,595.00 | 0.0M |
| 2022-03-25 | 26,510.00 | 26,675.00 | 26,455.00 | 26,620.00 | 0.0M |
| 2022-03-24 | 25,850.00 | 26,050.00 | 25,770.00 | 25,990.00 | 0.0M |
| 2022-03-23 | 26,515.00 | 26,565.00 | 26,445.00 | 26,535.00 | 0.0M |
| 2022-03-22 | 25,760.00 | 25,790.00 | 25,640.00 | 25,755.00 | 0.0M |
| 2022-03-21 | 25,855.00 | 25,855.00 | 25,605.00 | 25,675.00 | 0.0M |
| 2022-03-18 | 25,020.00 | 25,140.00 | 24,900.00 | 25,140.00 | 0.0M |
| 2022-03-17 | 24,770.00 | 24,780.00 | 24,545.00 | 24,685.00 | 0.0M |
| 2022-03-16 | 23,565.00 | 23,840.00 | 23,475.00 | 23,835.00 | 0.0M |
| 2022-03-15 | 22,750.00 | 22,810.00 | 22,665.00 | 22,665.00 | 0.0M |
| 2022-03-14 | 23,285.00 | 23,365.00 | 23,085.00 | 23,190.00 | 0.0M |
| 2022-03-11 | 23,635.00 | 23,635.00 | 23,300.00 | 23,630.00 | 0.0M |
| 2022-03-10 | 23,795.00 | 23,825.00 | 23,680.00 | 23,680.00 | 0.0M |
| 2022-03-08 | 22,825.00 | 23,095.00 | 22,405.00 | 22,405.00 | 0.0M |
| 2022-03-07 | 23,745.00 | 24,000.00 | 23,575.00 | 23,800.00 | 0.0M |
| 2022-03-04 | 24,910.00 | 24,925.00 | 23,990.00 | 24,600.00 | 0.2M |
| 2022-03-03 | 24,950.00 | 25,140.00 | 24,895.00 | 25,130.00 | 0.0M |
| 2022-03-02 | 24,275.00 | 24,380.00 | 24,135.00 | 24,260.00 | 0.0M |
| 2022-02-28 | 23,920.00 | 24,225.00 | 23,745.00 | 23,965.00 | 0.0M |
| 2022-02-25 | 23,695.00 | 23,865.00 | 23,595.00 | 23,690.00 | 0.0M |
| 2022-02-24 | 23,235.00 | 23,260.00 | 22,160.00 | 22,290.00 | 0.0M |
| 2022-02-23 | 24,415.00 | 24,415.00 | 24,270.00 | 24,375.00 | 0.0M |
| 2022-02-22 | 23,855.00 | 23,975.00 | 23,725.00 | 23,925.00 | 0.0M |
| 2022-02-21 | 24,390.00 | 24,970.00 | 24,335.00 | 24,945.00 | 0.0M |
| 2022-02-18 | 25,060.00 | 25,370.00 | 24,945.00 | 25,295.00 | 0.0M |
| 2022-02-17 | 26,005.00 | 26,080.00 | 25,755.00 | 25,945.00 | 0.0M |
| 2022-02-16 | 25,905.00 | 25,975.00 | 25,875.00 | 25,965.00 | 0.0M |
| 2022-02-15 | 25,355.00 | 25,390.00 | 25,145.00 | 25,235.00 | 0.0M |
| 2022-02-14 | 25,490.00 | 25,555.00 | 25,370.00 | 25,500.00 | 0.0M |
| 2022-02-11 | 26,285.00 | 26,320.00 | 25,940.00 | 26,025.00 | 0.0M |
| 2022-02-10 | 27,405.00 | 27,430.00 | 27,250.00 | 27,350.00 | 0.0M |
| 2022-02-09 | 26,785.00 | 26,915.00 | 26,725.00 | 26,870.00 | 0.0M |
| 2022-02-08 | 26,340.00 | 26,340.00 | 26,160.00 | 26,240.00 | 0.0M |
| 2022-02-07 | 26,320.00 | 26,445.00 | 26,165.00 | 26,385.00 | 0.0M |
| 2022-02-04 | 26,700.00 | 26,795.00 | 26,555.00 | 26,795.00 | 0.0M |
| 2022-02-03 | 26,870.00 | 26,940.00 | 26,865.00 | 26,920.00 | 0.0M |
| 2022-01-28 | 24,635.00 | 24,870.00 | 24,510.00 | 24,770.00 | 0.0M |
| 2022-01-27 | 24,975.00 | 24,975.00 | 23,865.00 | 24,025.00 | 0.0M |
| 2022-01-26 | 24,790.00 | 24,960.00 | 24,710.00 | 24,925.00 | 0.0M |
| 2022-01-25 | 25,390.00 | 25,390.00 | 24,700.00 | 24,875.00 | 0.0M |
| 2022-01-24 | 25,505.00 | 25,685.00 | 25,480.00 | 25,645.00 | 0.0M |
| 2022-01-21 | 26,125.00 | 26,135.00 | 25,780.00 | 26,015.00 | 0.0M |
| 2022-01-20 | 26,800.00 | 27,100.00 | 26,800.00 | 27,090.00 | 0.0M |
| 2022-01-19 | 27,410.00 | 27,470.00 | 27,030.00 | 27,115.00 | 0.0M |
| 2022-01-18 | 28,500.00 | 28,500.00 | 28,130.00 | 28,205.00 | 0.0M |
| 2022-01-17 | 28,490.00 | 28,490.00 | 28,270.00 | 28,365.00 | 0.1M |
| 2022-01-14 | 28,455.00 | 28,510.00 | 28,255.00 | 28,510.00 | 0.0M |
| 2022-01-13 | 29,195.00 | 29,210.00 | 29,040.00 | 29,115.00 | 0.0M |
| 2022-01-12 | 29,045.00 | 29,200.00 | 29,010.00 | 29,160.00 | 0.0M |
| 2022-01-11 | 28,565.00 | 28,595.00 | 28,465.00 | 28,465.00 | 0.0M |
| 2022-01-10 | 28,480.00 | 28,670.00 | 28,440.00 | 28,665.00 | 0.0M |
| 2022-01-07 | 29,005.00 | 29,045.00 | 28,915.00 | 28,970.00 | 0.0M |
| 2022-01-06 | 28,985.00 | 29,020.00 | 28,625.00 | 28,665.00 | 0.0M |
| 2022-01-05 | 29,970.00 | 29,990.00 | 29,845.00 | 29,885.00 | 0.0M |
| 2022-01-04 | 30,030.00 | 30,225.00 | 30,030.00 | 30,200.00 | 0.0M |
| 2022-01-03 | 30,040.00 | 30,060.00 | 29,935.00 | 29,955.00 | 0.0M |