39,055.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 23,990.00 | 24,060.00 | 23,610.00 | 23,755.00 | 0.0M |
| 2022-12-28 | 24,200.00 | 24,200.00 | 23,720.00 | 23,950.00 | 0.0M |
| 2022-12-27 | 23,905.00 | 23,950.00 | 23,505.00 | 23,950.00 | 0.0M |
| 2022-12-26 | 23,795.00 | 23,925.00 | 23,515.00 | 23,925.00 | 0.0M |
| 2022-12-23 | 24,420.00 | 24,460.00 | 23,575.00 | 24,000.00 | 0.0M |
| 2022-12-22 | 25,040.00 | 25,130.00 | 24,355.00 | 24,420.00 | 0.0M |
| 2022-12-21 | 25,480.00 | 25,770.00 | 25,295.00 | 25,650.00 | 0.0M |
| 2022-12-20 | 25,900.00 | 26,100.00 | 25,100.00 | 25,115.00 | 0.0M |
| 2022-12-19 | 26,040.00 | 26,040.00 | 25,805.00 | 25,895.00 | 0.0M |
| 2022-12-16 | 26,450.00 | 26,450.00 | 25,925.00 | 26,040.00 | 0.0M |
| 2022-12-15 | 26,530.00 | 27,000.00 | 26,530.00 | 26,910.00 | 0.0M |
| 2022-12-14 | 26,775.00 | 27,120.00 | 26,775.00 | 27,045.00 | 0.0M |
| 2022-12-13 | 27,020.00 | 27,020.00 | 26,645.00 | 26,705.00 | 0.0M |
| 2022-12-12 | 26,920.00 | 27,335.00 | 26,660.00 | 26,905.00 | 0.0M |
| 2022-12-09 | 27,680.00 | 27,940.00 | 27,000.00 | 27,110.00 | 0.0M |
| 2022-12-08 | 27,865.00 | 28,070.00 | 27,750.00 | 27,940.00 | 0.0M |
| 2022-12-07 | 27,700.00 | 28,200.00 | 27,690.00 | 27,745.00 | 0.0M |
| 2022-12-06 | 27,220.00 | 27,995.00 | 27,150.00 | 27,995.00 | 0.0M |
| 2022-12-05 | 28,285.00 | 28,355.00 | 27,245.00 | 27,450.00 | 0.0M |
| 2022-12-02 | 28,855.00 | 29,025.00 | 28,290.00 | 28,295.00 | 0.0M |
| 2022-12-01 | 29,060.00 | 29,110.00 | 28,460.00 | 28,815.00 | 0.0M |
| 2022-11-30 | 28,985.00 | 28,985.00 | 28,420.00 | 28,590.00 | 0.0M |
| 2022-11-29 | 29,270.00 | 29,290.00 | 28,700.00 | 29,000.00 | 0.0M |
| 2022-11-28 | 28,440.00 | 29,295.00 | 28,440.00 | 29,230.00 | 0.0M |
| 2022-11-25 | 28,105.00 | 28,470.00 | 28,100.00 | 28,440.00 | 0.0M |
| 2022-11-24 | 28,410.00 | 28,410.00 | 27,505.00 | 27,780.00 | 0.0M |
| 2022-11-23 | 28,300.00 | 28,490.00 | 28,130.00 | 28,480.00 | 0.0M |
| 2022-11-22 | 28,210.00 | 28,290.00 | 28,210.00 | 28,290.00 | 0.0M |
| 2022-11-21 | 28,160.00 | 28,550.00 | 28,015.00 | 28,015.00 | 0.0M |
| 2022-11-18 | 28,395.00 | 28,720.00 | 28,145.00 | 28,145.00 | 0.0M |
| 2022-11-17 | 28,620.00 | 28,620.00 | 28,330.00 | 28,550.00 | 0.0M |
| 2022-11-16 | 27,665.00 | 28,400.00 | 27,665.00 | 28,400.00 | 0.0M |
| 2022-11-15 | 27,635.00 | 28,185.00 | 27,600.00 | 27,600.00 | 0.0M |
| 2022-11-14 | 27,685.00 | 28,470.00 | 27,685.00 | 28,000.00 | 0.0M |
| 2022-11-11 | 29,350.00 | 29,910.00 | 27,950.00 | 28,105.00 | 0.0M |
| 2022-11-10 | 29,190.00 | 29,190.00 | 28,590.00 | 28,760.00 | 0.0M |
| 2022-11-09 | 30,180.00 | 30,275.00 | 29,150.00 | 29,205.00 | 0.0M |
| 2022-11-08 | 30,190.00 | 30,485.00 | 29,785.00 | 29,900.00 | 0.0M |
| 2022-11-07 | 30,010.00 | 30,650.00 | 29,805.00 | 30,030.00 | 0.0M |
| 2022-11-04 | 30,110.00 | 30,210.00 | 29,790.00 | 30,010.00 | 0.0M |
| 2022-11-03 | 29,870.00 | 30,110.00 | 29,600.00 | 30,110.00 | 0.0M |
| 2022-11-02 | 30,065.00 | 30,310.00 | 30,005.00 | 30,170.00 | 0.0M |
| 2022-11-01 | 30,325.00 | 30,450.00 | 29,905.00 | 30,065.00 | 0.0M |
| 2022-10-31 | 29,665.00 | 30,105.00 | 29,570.00 | 30,000.00 | 0.0M |
| 2022-10-28 | 28,990.00 | 29,380.00 | 28,990.00 | 29,350.00 | 0.0M |
| 2022-10-27 | 29,605.00 | 29,660.00 | 28,745.00 | 28,780.00 | 0.0M |
| 2022-10-26 | 29,670.00 | 29,670.00 | 29,165.00 | 29,625.00 | 0.0M |
| 2022-10-25 | 30,270.00 | 30,270.00 | 28,900.00 | 29,285.00 | 0.0M |
| 2022-10-24 | 29,365.00 | 30,090.00 | 29,260.00 | 29,945.00 | 0.0M |
| 2022-10-21 | 28,140.00 | 29,315.00 | 28,140.00 | 29,295.00 | 0.0M |
| 2022-10-20 | 28,490.00 | 28,725.00 | 28,030.00 | 28,140.00 | 0.0M |
| 2022-10-19 | 28,500.00 | 28,780.00 | 28,130.00 | 28,725.00 | 0.0M |
| 2022-10-18 | 28,260.00 | 28,700.00 | 28,250.00 | 28,500.00 | 0.0M |
| 2022-10-17 | 27,600.00 | 28,100.00 | 27,200.00 | 28,100.00 | 0.0M |
| 2022-10-14 | 27,305.00 | 27,995.00 | 27,305.00 | 27,965.00 | 0.0M |
| 2022-10-13 | 26,970.00 | 27,200.00 | 26,800.00 | 26,840.00 | 0.0M |
| 2022-10-12 | 27,710.00 | 27,710.00 | 26,785.00 | 26,970.00 | 0.0M |
| 2022-10-11 | 27,145.00 | 28,125.00 | 27,145.00 | 27,710.00 | 0.0M |
| 2022-10-07 | 27,595.00 | 27,815.00 | 26,925.00 | 27,370.00 | 0.0M |
| 2022-10-06 | 28,595.00 | 28,595.00 | 27,585.00 | 27,665.00 | 0.0M |
| 2022-10-05 | 28,490.00 | 28,565.00 | 28,050.00 | 28,335.00 | 0.0M |
| 2022-10-04 | 27,210.00 | 28,300.00 | 27,210.00 | 28,260.00 | 0.0M |
| 2022-09-30 | 27,215.00 | 27,215.00 | 26,480.00 | 27,195.00 | 0.1M |
| 2022-09-29 | 27,770.00 | 28,300.00 | 27,220.00 | 27,350.00 | 0.0M |
| 2022-09-28 | 27,655.00 | 27,860.00 | 27,000.00 | 27,860.00 | 0.0M |
| 2022-09-27 | 27,830.00 | 28,030.00 | 27,400.00 | 27,690.00 | 0.0M |
| 2022-09-26 | 28,225.00 | 28,295.00 | 27,505.00 | 27,630.00 | 0.0M |
| 2022-09-23 | 28,755.00 | 28,760.00 | 28,320.00 | 28,665.00 | 0.0M |
| 2022-09-22 | 29,605.00 | 29,605.00 | 29,050.00 | 29,050.00 | 0.0M |
| 2022-09-21 | 30,270.00 | 30,275.00 | 29,600.00 | 29,730.00 | 0.0M |
| 2022-09-20 | 30,005.00 | 30,330.00 | 29,700.00 | 30,325.00 | 0.0M |
| 2022-09-19 | 29,405.00 | 29,650.00 | 28,885.00 | 29,650.00 | 0.0M |
| 2022-09-16 | 30,705.00 | 30,705.00 | 29,410.00 | 29,545.00 | 0.0M |
| 2022-09-15 | 30,845.00 | 31,450.00 | 30,195.00 | 30,550.00 | 0.0M |
| 2022-09-14 | 29,750.00 | 30,825.00 | 29,750.00 | 30,825.00 | 0.0M |
| 2022-09-13 | 29,620.00 | 30,915.00 | 29,620.00 | 30,915.00 | 0.0M |
| 2022-09-08 | 28,840.00 | 29,615.00 | 28,840.00 | 29,510.00 | 0.0M |
| 2022-09-07 | 28,740.00 | 28,955.00 | 28,320.00 | 28,835.00 | 0.0M |
| 2022-09-06 | 28,720.00 | 28,720.00 | 28,295.00 | 28,555.00 | 0.0M |
| 2022-09-05 | 28,130.00 | 28,730.00 | 27,995.00 | 28,690.00 | 0.0M |
| 2022-09-02 | 27,875.00 | 28,130.00 | 27,525.00 | 27,680.00 | 0.0M |
| 2022-09-01 | 27,270.00 | 28,420.00 | 27,115.00 | 28,100.00 | 0.0M |
| 2022-08-31 | 27,445.00 | 27,800.00 | 27,265.00 | 27,265.00 | 0.0M |
| 2022-08-30 | 26,555.00 | 27,290.00 | 26,555.00 | 27,260.00 | 0.0M |
| 2022-08-29 | 26,525.00 | 26,960.00 | 26,510.00 | 26,555.00 | 0.0M |
| 2022-08-26 | 27,345.00 | 27,345.00 | 27,010.00 | 27,190.00 | 0.0M |
| 2022-08-25 | 27,445.00 | 27,635.00 | 27,430.00 | 27,535.00 | 0.0M |
| 2022-08-24 | 27,270.00 | 27,350.00 | 27,070.00 | 27,350.00 | 0.0M |
| 2022-08-23 | 26,750.00 | 27,300.00 | 26,625.00 | 27,220.00 | 0.0M |
| 2022-08-22 | 27,840.00 | 27,840.00 | 27,135.00 | 27,155.00 | 0.0M |
| 2022-08-19 | 27,970.00 | 28,150.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2022-08-18 | 27,525.00 | 27,775.00 | 27,520.00 | 27,695.00 | 0.0M |
| 2022-08-17 | 27,525.00 | 27,570.00 | 27,300.00 | 27,520.00 | 0.0M |
| 2022-08-16 | 26,500.00 | 27,250.00 | 26,500.00 | 27,250.00 | 0.0M |
| 2022-08-12 | 26,450.00 | 26,535.00 | 26,150.00 | 26,270.00 | 0.0M |
| 2022-08-11 | 26,365.00 | 26,850.00 | 26,365.00 | 26,445.00 | 0.0M |
| 2022-08-10 | 25,710.00 | 26,245.00 | 25,710.00 | 26,050.00 | 0.0M |
| 2022-08-09 | 26,310.00 | 26,315.00 | 25,865.00 | 26,025.00 | 0.0M |
| 2022-08-08 | 25,645.00 | 25,895.00 | 25,210.00 | 25,895.00 | 0.0M |
| 2022-08-05 | 25,200.00 | 25,945.00 | 25,200.00 | 25,825.00 | 0.0M |
| 2022-08-04 | 26,180.00 | 26,180.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2022-08-03 | 26,235.00 | 26,375.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2022-08-02 | 25,450.00 | 25,995.00 | 25,425.00 | 25,995.00 | 0.0M |
| 2022-08-01 | 25,100.00 | 25,420.00 | 25,000.00 | 25,420.00 | 0.0M |
| 2022-07-29 | 24,050.00 | 24,740.00 | 24,050.00 | 24,625.00 | 0.0M |
| 2022-07-28 | 23,310.00 | 23,885.00 | 23,310.00 | 23,885.00 | 0.0M |
| 2022-07-27 | 23,260.00 | 23,280.00 | 22,790.00 | 23,280.00 | 0.0M |
| 2022-07-26 | 23,630.00 | 23,630.00 | 23,100.00 | 23,130.00 | 0.0M |
| 2022-07-25 | 23,610.00 | 23,615.00 | 23,440.00 | 23,495.00 | 0.0M |
| 2022-07-22 | 23,375.00 | 23,550.00 | 23,250.00 | 23,550.00 | 0.0M |
| 2022-07-21 | 23,165.00 | 23,325.00 | 23,045.00 | 23,245.00 | 0.0M |
| 2022-07-20 | 22,700.00 | 23,195.00 | 22,575.00 | 23,155.00 | 0.0M |
| 2022-07-19 | 22,560.00 | 22,560.00 | 22,275.00 | 22,535.00 | 0.0M |
| 2022-07-18 | 22,605.00 | 22,605.00 | 22,400.00 | 22,560.00 | 0.0M |
| 2022-07-15 | 21,995.00 | 22,095.00 | 21,895.00 | 22,095.00 | 0.0M |
| 2022-07-14 | 21,750.00 | 21,750.00 | 21,500.00 | 21,660.00 | 0.0M |
| 2022-07-13 | 22,370.00 | 22,370.00 | 22,000.00 | 22,010.00 | 0.0M |
| 2022-07-12 | 22,120.00 | 22,545.00 | 22,035.00 | 22,240.00 | 0.0M |
| 2022-07-11 | 22,290.00 | 22,290.00 | 21,845.00 | 21,880.00 | 0.0M |
| 2022-07-08 | 22,200.00 | 22,295.00 | 22,020.00 | 22,295.00 | 0.0M |
| 2022-07-07 | 21,670.00 | 22,105.00 | 21,670.00 | 22,020.00 | 0.0M |
| 2022-07-06 | 21,365.00 | 21,670.00 | 21,365.00 | 21,490.00 | 0.0M |
| 2022-07-05 | 20,880.00 | 21,570.00 | 20,880.00 | 21,565.00 | 0.0M |
| 2022-07-04 | 21,000.00 | 21,200.00 | 20,890.00 | 21,000.00 | 0.0M |
| 2022-07-01 | 21,050.00 | 21,050.00 | 20,400.00 | 20,535.00 | 0.0M |
| 2022-06-30 | 21,100.00 | 21,250.00 | 20,960.00 | 20,960.00 | 0.0M |
| 2022-06-29 | 20,895.00 | 21,085.00 | 20,630.00 | 21,085.00 | 0.0M |
| 2022-06-28 | 21,555.00 | 21,600.00 | 20,790.00 | 20,895.00 | 0.0M |
| 2022-06-27 | 21,185.00 | 21,450.00 | 21,185.00 | 21,355.00 | 0.0M |
| 2022-06-24 | 21,095.00 | 21,240.00 | 20,850.00 | 21,095.00 | 0.0M |
| 2022-06-23 | 20,900.00 | 21,080.00 | 20,670.00 | 20,900.00 | 0.0M |
| 2022-06-22 | 21,135.00 | 21,135.00 | 20,560.00 | 20,670.00 | 0.0M |
| 2022-06-21 | 20,485.00 | 21,120.00 | 20,350.00 | 21,120.00 | 0.0M |
| 2022-06-20 | 20,280.00 | 20,480.00 | 19,950.00 | 20,350.00 | 0.0M |
| 2022-06-17 | 20,560.00 | 20,560.00 | 19,930.00 | 20,080.00 | 0.0M |
| 2022-06-16 | 21,335.00 | 21,740.00 | 20,780.00 | 20,790.00 | 0.0M |
| 2022-06-15 | 21,530.00 | 21,530.00 | 21,070.00 | 21,120.00 | 0.0M |
| 2022-06-14 | 20,760.00 | 21,535.00 | 20,760.00 | 21,535.00 | 0.0M |
| 2022-06-13 | 22,115.00 | 22,115.00 | 20,955.00 | 21,080.00 | 0.0M |
| 2022-06-10 | 22,090.00 | 22,160.00 | 21,935.00 | 22,120.00 | 0.0M |
| 2022-06-09 | 22,220.00 | 22,220.00 | 21,960.00 | 22,090.00 | 0.0M |
| 2022-06-08 | 22,260.00 | 22,485.00 | 22,090.00 | 22,435.00 | 0.0M |
| 2022-06-07 | 22,535.00 | 22,605.00 | 22,065.00 | 22,265.00 | 0.0M |
| 2022-06-03 | 22,700.00 | 22,875.00 | 22,505.00 | 22,695.00 | 0.0M |
| 2022-06-02 | 22,300.00 | 22,490.00 | 22,000.00 | 22,475.00 | 0.0M |
| 2022-05-31 | 22,530.00 | 22,530.00 | 21,995.00 | 22,125.00 | 0.0M |
| 2022-05-30 | 22,570.00 | 22,570.00 | 21,950.00 | 22,430.00 | 0.0M |
| 2022-05-27 | 21,775.00 | 22,220.00 | 21,775.00 | 21,950.00 | 0.0M |
| 2022-05-26 | 21,940.00 | 21,980.00 | 21,435.00 | 21,435.00 | 0.0M |
| 2022-05-25 | 22,100.00 | 22,100.00 | 21,700.00 | 21,770.00 | 0.0M |
| 2022-05-24 | 22,370.00 | 22,370.00 | 21,745.00 | 22,100.00 | 0.0M |
| 2022-05-23 | 22,120.00 | 22,400.00 | 21,960.00 | 22,370.00 | 0.0M |
| 2022-05-20 | 21,495.00 | 22,190.00 | 21,495.00 | 22,120.00 | 0.0M |
| 2022-05-19 | 21,780.00 | 21,855.00 | 21,405.00 | 21,495.00 | 0.0M |
| 2022-05-18 | 22,300.00 | 22,740.00 | 22,300.00 | 22,400.00 | 0.0M |
| 2022-05-17 | 21,690.00 | 22,320.00 | 21,545.00 | 22,290.00 | 0.0M |
| 2022-05-16 | 22,350.00 | 22,350.00 | 21,510.00 | 21,650.00 | 0.0M |
| 2022-05-13 | 21,750.00 | 22,300.00 | 21,750.00 | 22,300.00 | 0.0M |
| 2022-05-12 | 22,300.00 | 22,300.00 | 21,650.00 | 21,790.00 | 0.0M |
| 2022-05-11 | 22,855.00 | 22,900.00 | 22,400.00 | 22,520.00 | 0.0M |
| 2022-05-10 | 22,280.00 | 23,135.00 | 22,280.00 | 23,135.00 | 0.0M |
| 2022-05-09 | 23,330.00 | 23,330.00 | 22,300.00 | 22,610.00 | 0.0M |
| 2022-05-06 | 23,900.00 | 24,180.00 | 23,275.00 | 23,335.00 | 0.0M |
| 2022-05-04 | 25,300.00 | 25,300.00 | 24,800.00 | 24,950.00 | 0.0M |
| 2022-05-03 | 24,920.00 | 25,355.00 | 24,895.00 | 25,020.00 | 0.0M |
| 2022-05-02 | 25,205.00 | 25,205.00 | 24,730.00 | 24,985.00 | 0.0M |
| 2022-04-29 | 25,700.00 | 25,885.00 | 25,700.00 | 25,820.00 | 0.0M |
| 2022-04-28 | 25,010.00 | 25,650.00 | 25,010.00 | 25,650.00 | 0.0M |
| 2022-04-27 | 24,390.00 | 25,095.00 | 24,370.00 | 25,010.00 | 0.0M |
| 2022-04-26 | 24,300.00 | 24,810.00 | 24,155.00 | 24,810.00 | 0.0M |
| 2022-04-25 | 24,705.00 | 24,705.00 | 24,150.00 | 24,300.00 | 0.0M |
| 2022-04-22 | 25,005.00 | 25,100.00 | 24,845.00 | 25,100.00 | 0.0M |
| 2022-04-21 | 24,495.00 | 25,400.00 | 24,495.00 | 25,400.00 | 0.0M |
| 2022-04-20 | 24,400.00 | 24,665.00 | 24,205.00 | 24,495.00 | 0.0M |
| 2022-04-19 | 24,440.00 | 24,975.00 | 24,440.00 | 24,780.00 | 0.0M |
| 2022-04-18 | 24,730.00 | 24,925.00 | 24,400.00 | 24,540.00 | 0.0M |
| 2022-04-15 | 24,820.00 | 25,225.00 | 24,730.00 | 24,735.00 | 0.0M |
| 2022-04-14 | 25,520.00 | 25,520.00 | 25,150.00 | 25,350.00 | 0.0M |
| 2022-04-13 | 25,905.00 | 25,905.00 | 25,405.00 | 25,520.00 | 0.0M |
| 2022-04-12 | 26,400.00 | 26,400.00 | 25,905.00 | 25,905.00 | 0.0M |
| 2022-04-11 | 26,215.00 | 26,715.00 | 26,180.00 | 26,405.00 | 0.0M |
| 2022-04-08 | 26,100.00 | 26,200.00 | 25,755.00 | 26,185.00 | 0.0M |
| 2022-04-07 | 26,350.00 | 26,350.00 | 25,725.00 | 26,100.00 | 0.0M |
| 2022-04-06 | 26,820.00 | 26,820.00 | 26,305.00 | 26,500.00 | 0.0M |
| 2022-04-05 | 26,970.00 | 27,025.00 | 26,620.00 | 26,820.00 | 0.0M |
| 2022-04-04 | 25,270.00 | 27,000.00 | 25,270.00 | 26,785.00 | 0.0M |
| 2022-04-01 | 25,090.00 | 25,200.00 | 24,700.00 | 25,065.00 | 0.0M |
| 2022-03-31 | 24,845.00 | 25,150.00 | 24,645.00 | 25,090.00 | 0.0M |
| 2022-03-30 | 24,610.00 | 25,315.00 | 24,610.00 | 25,000.00 | 0.0M |
| 2022-03-29 | 24,595.00 | 24,930.00 | 24,465.00 | 24,590.00 | 0.0M |
| 2022-03-28 | 24,400.00 | 24,500.00 | 23,895.00 | 24,010.00 | 0.0M |
| 2022-03-25 | 24,350.00 | 24,580.00 | 24,285.00 | 24,395.00 | 0.0M |
| 2022-03-24 | 24,355.00 | 24,505.00 | 23,860.00 | 24,455.00 | 0.0M |
| 2022-03-23 | 24,330.00 | 24,845.00 | 24,330.00 | 24,355.00 | 0.0M |
| 2022-03-22 | 24,475.00 | 24,475.00 | 23,870.00 | 23,870.00 | 0.0M |
| 2022-03-21 | 24,495.00 | 24,650.00 | 24,300.00 | 24,320.00 | 0.0M |
| 2022-03-18 | 24,715.00 | 24,715.00 | 24,145.00 | 24,320.00 | 0.0M |
| 2022-03-17 | 24,685.00 | 24,980.00 | 24,500.00 | 24,555.00 | 0.0M |
| 2022-03-16 | 24,000.00 | 24,800.00 | 24,000.00 | 24,410.00 | 0.0M |
| 2022-03-15 | 23,615.00 | 24,110.00 | 23,545.00 | 24,010.00 | 0.0M |
| 2022-03-14 | 22,925.00 | 23,545.00 | 22,820.00 | 23,545.00 | 0.0M |
| 2022-03-11 | 23,110.00 | 23,340.00 | 22,440.00 | 23,320.00 | 0.0M |
| 2022-03-10 | 22,225.00 | 23,340.00 | 22,020.00 | 23,340.00 | 0.0M |
| 2022-03-08 | 20,500.00 | 20,955.00 | 20,110.00 | 20,645.00 | 0.0M |
| 2022-03-07 | 21,135.00 | 21,135.00 | 20,500.00 | 20,995.00 | 0.0M |
| 2022-03-04 | 22,590.00 | 22,590.00 | 21,365.00 | 21,710.00 | 0.0M |
| 2022-03-03 | 22,890.00 | 22,890.00 | 22,480.00 | 22,690.00 | 0.0M |
| 2022-03-02 | 22,750.00 | 22,905.00 | 22,140.00 | 22,480.00 | 0.0M |
| 2022-02-28 | 23,000.00 | 23,075.00 | 22,105.00 | 22,755.00 | 0.0M |
| 2022-02-25 | 22,300.00 | 23,220.00 | 22,285.00 | 22,945.00 | 0.0M |
| 2022-02-24 | 24,215.00 | 24,215.00 | 23,285.00 | 23,490.00 | 0.0M |
| 2022-02-23 | 24,230.00 | 24,620.00 | 24,130.00 | 24,605.00 | 0.0M |
| 2022-02-22 | 24,710.00 | 24,710.00 | 23,515.00 | 23,535.00 | 0.0M |
| 2022-02-21 | 24,180.00 | 24,700.00 | 24,175.00 | 24,580.00 | 0.0M |
| 2022-02-18 | 24,740.00 | 24,745.00 | 24,220.00 | 24,500.00 | 0.0M |
| 2022-02-17 | 24,935.00 | 24,945.00 | 24,480.00 | 24,775.00 | 0.0M |
| 2022-02-16 | 24,995.00 | 25,000.00 | 23,870.00 | 24,840.00 | 0.0M |
| 2022-02-15 | 23,615.00 | 23,690.00 | 22,945.00 | 23,500.00 | 0.0M |
| 2022-02-14 | 24,950.00 | 24,950.00 | 23,530.00 | 23,620.00 | 0.0M |
| 2022-02-11 | 25,500.00 | 25,500.00 | 24,590.00 | 24,670.00 | 0.0M |
| 2022-02-10 | 26,350.00 | 26,350.00 | 24,625.00 | 25,580.00 | 0.0M |
| 2022-02-09 | 24,900.00 | 25,365.00 | 24,780.00 | 25,140.00 | 0.0M |
| 2022-02-08 | 24,845.00 | 24,845.00 | 24,320.00 | 24,700.00 | 0.0M |
| 2022-02-07 | 25,590.00 | 25,670.00 | 24,910.00 | 25,090.00 | 0.0M |
| 2022-02-04 | 26,100.00 | 26,100.00 | 25,660.00 | 25,660.00 | 0.0M |
| 2022-02-03 | 26,000.00 | 26,565.00 | 26,000.00 | 26,355.00 | 0.0M |
| 2022-01-28 | 24,100.00 | 25,355.00 | 24,100.00 | 25,350.00 | 0.0M |
| 2022-01-27 | 24,710.00 | 24,710.00 | 23,760.00 | 23,960.00 | 0.0M |
| 2022-01-26 | 24,450.00 | 24,930.00 | 24,450.00 | 24,710.00 | 0.0M |
| 2022-01-25 | 24,750.00 | 24,750.00 | 23,935.00 | 24,430.00 | 0.0M |
| 2022-01-24 | 25,800.00 | 25,865.00 | 25,075.00 | 25,190.00 | 0.0M |
| 2022-01-21 | 26,495.00 | 26,495.00 | 25,690.00 | 25,890.00 | 0.0M |
| 2022-01-20 | 26,800.00 | 26,860.00 | 26,475.00 | 26,490.00 | 0.0M |
| 2022-01-19 | 27,990.00 | 27,990.00 | 26,535.00 | 26,835.00 | 0.0M |
| 2022-01-18 | 28,235.00 | 28,235.00 | 27,500.00 | 27,550.00 | 0.0M |
| 2022-01-17 | 27,415.00 | 28,025.00 | 27,415.00 | 27,950.00 | 0.0M |
| 2022-01-14 | 27,820.00 | 28,000.00 | 27,370.00 | 27,415.00 | 0.0M |
| 2022-01-13 | 27,875.00 | 28,100.00 | 27,740.00 | 27,820.00 | 0.0M |
| 2022-01-12 | 27,690.00 | 27,850.00 | 27,560.00 | 27,700.00 | 0.0M |
| 2022-01-11 | 27,600.00 | 27,665.00 | 27,220.00 | 27,545.00 | 0.0M |
| 2022-01-10 | 26,700.00 | 27,610.00 | 26,700.00 | 27,345.00 | 0.0M |
| 2022-01-07 | 26,620.00 | 27,215.00 | 26,585.00 | 26,830.00 | 0.0M |
| 2022-01-06 | 26,325.00 | 27,290.00 | 26,110.00 | 26,500.00 | 0.0M |
| 2022-01-05 | 26,405.00 | 27,000.00 | 26,295.00 | 26,830.00 | 0.0M |
| 2022-01-04 | 26,450.00 | 26,450.00 | 25,615.00 | 26,290.00 | 0.0M |
| 2022-01-03 | 24,950.00 | 25,925.00 | 24,900.00 | 25,860.00 | 0.0M |