53,640.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 22,015.00 | 22,015.00 | 21,635.00 | 21,670.00 | 0.0M |
| 2022-12-28 | 22,250.00 | 22,470.00 | 22,155.00 | 22,245.00 | 0.0M |
| 2022-12-27 | 22,555.00 | 22,675.00 | 22,530.00 | 22,670.00 | 0.0M |
| 2022-12-26 | 22,125.00 | 22,485.00 | 22,125.00 | 22,485.00 | 0.0M |
| 2022-12-23 | 22,190.00 | 22,275.00 | 22,050.00 | 22,180.00 | 0.0M |
| 2022-12-22 | 22,865.00 | 22,885.00 | 22,710.00 | 22,835.00 | 0.0M |
| 2022-12-21 | 22,180.00 | 22,350.00 | 22,150.00 | 22,265.00 | 0.0M |
| 2022-12-20 | 22,200.00 | 22,225.00 | 21,640.00 | 21,735.00 | 0.0M |
| 2022-12-19 | 22,550.00 | 23,000.00 | 22,515.00 | 22,605.00 | 0.0M |
| 2022-12-16 | 23,005.00 | 23,185.00 | 23,005.00 | 23,080.00 | 0.0M |
| 2022-12-15 | 24,305.00 | 24,465.00 | 24,230.00 | 24,355.00 | 0.0M |
| 2022-12-14 | 24,520.00 | 24,805.00 | 24,505.00 | 24,795.00 | 0.0M |
| 2022-12-13 | 24,235.00 | 24,235.00 | 24,045.00 | 24,120.00 | 0.0M |
| 2022-12-12 | 23,490.00 | 23,560.00 | 23,400.00 | 23,560.00 | 0.0M |
| 2022-12-09 | 23,760.00 | 24,025.00 | 23,760.00 | 24,025.00 | 0.0M |
| 2022-12-08 | 23,575.00 | 23,575.00 | 23,300.00 | 23,545.00 | 0.0M |
| 2022-12-07 | 23,725.00 | 23,790.00 | 23,615.00 | 23,695.00 | 0.0M |
| 2022-12-06 | 24,475.00 | 24,485.00 | 24,365.00 | 24,415.00 | 0.0M |
| 2022-12-05 | 25,255.00 | 25,260.00 | 25,165.00 | 25,200.00 | 0.0M |
| 2022-12-02 | 25,340.00 | 25,340.00 | 25,150.00 | 25,230.00 | 0.0M |
| 2022-12-01 | 25,470.00 | 25,470.00 | 25,270.00 | 25,405.00 | 0.0M |
| 2022-11-30 | 23,765.00 | 24,000.00 | 23,760.00 | 23,990.00 | 0.0M |
| 2022-11-29 | 24,060.00 | 24,210.00 | 23,970.00 | 24,165.00 | 0.0M |
| 2022-11-28 | 24,605.00 | 24,710.00 | 24,370.00 | 24,380.00 | 0.0M |
| 2022-11-25 | 24,900.00 | 24,950.00 | 24,850.00 | 24,885.00 | 0.0M |
| 2022-11-24 | 24,810.00 | 24,870.00 | 24,805.00 | 24,860.00 | 0.0M |
| 2022-11-23 | 24,500.00 | 24,500.00 | 24,375.00 | 24,385.00 | 0.0M |
| 2022-11-22 | 23,885.00 | 23,950.00 | 23,810.00 | 23,825.00 | 0.0M |
| 2022-11-21 | 23,945.00 | 24,020.00 | 23,835.00 | 23,935.00 | 0.0M |
| 2022-11-18 | 23,850.00 | 23,935.00 | 23,745.00 | 23,745.00 | 0.0M |
| 2022-11-17 | 24,150.00 | 24,200.00 | 23,980.00 | 24,180.00 | 0.0M |
| 2022-11-16 | 24,340.00 | 24,450.00 | 24,100.00 | 24,395.00 | 0.0M |
| 2022-11-15 | 24,095.00 | 24,250.00 | 24,055.00 | 24,250.00 | 0.0M |
| 2022-11-14 | 24,230.00 | 24,275.00 | 24,120.00 | 24,120.00 | 0.1M |
| 2022-11-11 | 23,925.00 | 24,240.00 | 23,830.00 | 24,170.00 | 0.1M |
| 2022-11-10 | 21,505.00 | 21,690.00 | 21,505.00 | 21,640.00 | 0.0M |
| 2022-11-09 | 22,480.00 | 22,550.00 | 22,330.00 | 22,370.00 | 0.0M |
| 2022-11-08 | 22,245.00 | 22,380.00 | 22,145.00 | 22,200.00 | 0.1M |
| 2022-11-07 | 21,545.00 | 21,840.00 | 21,445.00 | 21,805.00 | 0.0M |
| 2022-11-06 | 21,425.00 | 21,425.00 | 21,425.00 | 21,425.00 | 0.0M |
| 2022-11-04 | 21,235.00 | 21,425.00 | 21,200.00 | 21,425.00 | 0.0M |
| 2022-11-03 | 21,600.00 | 21,890.00 | 21,560.00 | 21,745.00 | 0.1M |
| 2022-11-02 | 22,905.00 | 23,055.00 | 22,850.00 | 23,030.00 | 0.0M |
| 2022-11-01 | 23,100.00 | 23,395.00 | 23,100.00 | 23,395.00 | 0.0M |
| 2022-10-31 | 23,255.00 | 23,380.00 | 23,210.00 | 23,290.00 | 0.1M |
| 2022-10-28 | 22,125.00 | 22,285.00 | 21,960.00 | 22,000.00 | 0.0M |
| 2022-10-27 | 22,750.00 | 22,860.00 | 22,695.00 | 22,780.00 | 0.0M |
| 2022-10-26 | 22,425.00 | 22,530.00 | 22,395.00 | 22,520.00 | 0.0M |
| 2022-10-25 | 22,160.00 | 22,245.00 | 22,060.00 | 22,235.00 | 0.0M |
| 2022-10-24 | 21,895.00 | 21,955.00 | 21,630.00 | 21,805.00 | 0.0M |
| 2022-10-21 | 20,555.00 | 20,715.00 | 20,490.00 | 20,585.00 | 0.0M |
| 2022-10-20 | 20,870.00 | 21,130.00 | 20,750.00 | 20,965.00 | 0.0M |
| 2022-10-19 | 21,720.00 | 21,795.00 | 21,515.00 | 21,515.00 | 0.0M |
| 2022-10-18 | 21,105.00 | 21,700.00 | 21,055.00 | 21,560.00 | 0.0M |
| 2022-10-17 | 19,980.00 | 20,225.00 | 19,980.00 | 20,225.00 | 0.2M |
| 2022-10-14 | 20,760.00 | 21,120.00 | 20,635.00 | 21,085.00 | 0.2M |
| 2022-10-13 | 19,885.00 | 19,930.00 | 19,750.00 | 19,775.00 | 0.0M |
| 2022-10-12 | 19,970.00 | 20,170.00 | 19,880.00 | 20,165.00 | 0.0M |
| 2022-10-11 | 20,315.00 | 20,335.00 | 19,965.00 | 20,050.00 | 0.0M |
| 2022-10-10 | 21,515.00 | 21,515.00 | 21,515.00 | 21,515.00 | 0.0M |
| 2022-10-07 | 21,675.00 | 21,820.00 | 21,515.00 | 21,515.00 | 0.0M |
| 2022-10-06 | 22,310.00 | 22,455.00 | 22,305.00 | 22,315.00 | 0.0M |
| 2022-10-05 | 22,230.00 | 22,230.00 | 22,020.00 | 22,030.00 | 0.1M |
| 2022-10-04 | 21,060.00 | 21,435.00 | 21,060.00 | 21,435.00 | 0.0M |
| 2022-09-30 | 20,790.00 | 20,790.00 | 20,420.00 | 20,680.00 | 0.0M |
| 2022-09-29 | 21,450.00 | 21,495.00 | 21,150.00 | 21,150.00 | 0.0M |
| 2022-09-28 | 20,695.00 | 20,905.00 | 20,325.00 | 20,590.00 | 0.0M |
| 2022-09-27 | 20,840.00 | 21,305.00 | 20,840.00 | 21,305.00 | 0.0M |
| 2022-09-26 | 21,240.00 | 21,500.00 | 20,910.00 | 20,950.00 | 0.1M |
| 2022-09-23 | 22,125.00 | 22,170.00 | 21,860.00 | 21,975.00 | 0.0M |
| 2022-09-22 | 22,160.00 | 22,305.00 | 22,000.00 | 22,290.00 | 0.1M |
| 2022-09-21 | 23,305.00 | 23,375.00 | 23,150.00 | 23,215.00 | 0.1M |
| 2022-09-20 | 23,860.00 | 23,940.00 | 23,780.00 | 23,895.00 | 0.0M |
| 2022-09-19 | 23,515.00 | 23,550.00 | 23,170.00 | 23,255.00 | 0.0M |
| 2022-09-16 | 23,535.00 | 23,615.00 | 23,465.00 | 23,500.00 | 0.0M |
| 2022-09-15 | 24,410.00 | 24,495.00 | 24,350.00 | 24,410.00 | 0.0M |
| 2022-09-14 | 24,380.00 | 24,415.00 | 24,195.00 | 24,335.00 | 0.1M |
| 2022-09-13 | 26,520.00 | 26,780.00 | 26,455.00 | 26,780.00 | 0.0M |
| 2022-09-08 | 24,755.00 | 25,065.00 | 24,755.00 | 25,000.00 | 0.0M |
| 2022-09-07 | 24,005.00 | 24,030.00 | 23,715.00 | 23,970.00 | 0.0M |
| 2022-09-06 | 24,395.00 | 24,590.00 | 24,300.00 | 24,480.00 | 0.0M |
| 2022-09-05 | 24,240.00 | 24,550.00 | 24,210.00 | 24,325.00 | 0.0M |
| 2022-09-02 | 24,680.00 | 24,705.00 | 24,560.00 | 24,690.00 | 0.0M |
| 2022-09-01 | 24,405.00 | 24,435.00 | 24,210.00 | 24,215.00 | 0.0M |
| 2022-08-31 | 25,070.00 | 25,430.00 | 25,050.00 | 25,310.00 | 0.0M |
| 2022-08-30 | 25,750.00 | 25,785.00 | 25,520.00 | 25,770.00 | 0.0M |
| 2022-08-29 | 25,415.00 | 25,610.00 | 25,330.00 | 25,540.00 | 0.0M |
| 2022-08-26 | 27,855.00 | 27,860.00 | 27,705.00 | 27,725.00 | 0.0M |
| 2022-08-25 | 27,045.00 | 27,640.00 | 27,045.00 | 27,575.00 | 0.0M |
| 2022-08-24 | 26,840.00 | 26,950.00 | 26,715.00 | 26,840.00 | 0.0M |
| 2022-08-23 | 27,250.00 | 27,250.00 | 26,795.00 | 26,795.00 | 0.0M |
| 2022-08-22 | 28,000.00 | 28,125.00 | 27,890.00 | 27,940.00 | 0.0M |
| 2022-08-19 | 28,960.00 | 29,050.00 | 28,840.00 | 28,840.00 | 0.0M |
| 2022-08-18 | 28,800.00 | 28,885.00 | 28,720.00 | 28,765.00 | 0.0M |
| 2022-08-17 | 29,300.00 | 29,415.00 | 29,260.00 | 29,300.00 | 0.0M |
| 2022-08-16 | 29,085.00 | 29,210.00 | 29,050.00 | 29,085.00 | 0.0M |
| 2022-08-12 | 28,115.00 | 28,200.00 | 28,000.00 | 28,200.00 | 0.0M |
| 2022-08-11 | 28,015.00 | 28,215.00 | 28,005.00 | 28,170.00 | 0.0M |
| 2022-08-10 | 27,000.00 | 27,000.00 | 26,780.00 | 26,780.00 | 0.0M |
| 2022-08-09 | 27,360.00 | 27,360.00 | 27,115.00 | 27,200.00 | 0.0M |
| 2022-08-08 | 27,040.00 | 27,340.00 | 27,040.00 | 27,340.00 | 0.0M |
| 2022-08-05 | 27,340.00 | 27,460.00 | 27,260.00 | 27,445.00 | 0.0M |
| 2022-08-04 | 27,255.00 | 27,370.00 | 27,230.00 | 27,280.00 | 0.0M |
| 2022-08-03 | 26,555.00 | 26,710.00 | 26,390.00 | 26,685.00 | 0.0M |
| 2022-08-02 | 26,810.00 | 26,810.00 | 26,545.00 | 26,610.00 | 0.0M |
| 2022-08-01 | 26,790.00 | 26,870.00 | 26,730.00 | 26,860.00 | 0.0M |
| 2022-07-29 | 26,455.00 | 26,660.00 | 26,445.00 | 26,660.00 | 0.0M |
| 2022-07-28 | 25,600.00 | 25,690.00 | 25,470.00 | 25,565.00 | 0.0M |
| 2022-07-27 | 24,790.00 | 24,865.00 | 24,650.00 | 24,835.00 | 0.0M |
| 2022-07-26 | 24,795.00 | 24,870.00 | 24,710.00 | 24,825.00 | 0.0M |
| 2022-07-25 | 24,800.00 | 24,900.00 | 24,700.00 | 24,795.00 | 0.0M |
| 2022-07-22 | 25,100.00 | 25,230.00 | 25,090.00 | 25,145.00 | 0.0M |
| 2022-07-21 | 24,845.00 | 25,020.00 | 24,705.00 | 24,970.00 | 0.0M |
| 2022-07-20 | 24,660.00 | 24,895.00 | 24,545.00 | 24,810.00 | 0.0M |
| 2022-07-19 | 23,430.00 | 23,485.00 | 23,350.00 | 23,470.00 | 0.0M |
| 2022-07-18 | 23,720.00 | 23,950.00 | 23,660.00 | 23,930.00 | 0.0M |
| 2022-07-15 | 23,020.00 | 23,040.00 | 22,845.00 | 22,900.00 | 0.0M |
| 2022-07-14 | 22,630.00 | 23,005.00 | 22,630.00 | 22,820.00 | 0.0M |
| 2022-07-13 | 23,215.00 | 23,330.00 | 23,160.00 | 23,270.00 | 0.0M |
| 2022-07-12 | 23,625.00 | 23,685.00 | 23,265.00 | 23,330.00 | 0.0M |
| 2022-07-11 | 24,085.00 | 24,135.00 | 23,725.00 | 23,805.00 | 0.0M |
| 2022-07-08 | 24,090.00 | 24,200.00 | 23,965.00 | 23,965.00 | 0.0M |
| 2022-07-07 | 23,520.00 | 23,710.00 | 23,380.00 | 23,685.00 | 0.0M |
| 2022-07-06 | 23,370.00 | 23,545.00 | 23,095.00 | 23,150.00 | 0.0M |
| 2022-07-05 | 23,490.00 | 23,570.00 | 23,420.00 | 23,520.00 | 0.0M |
| 2022-07-04 | 23,025.00 | 23,150.00 | 22,825.00 | 23,150.00 | 0.0M |
| 2022-07-01 | 22,785.00 | 22,880.00 | 22,310.00 | 22,465.00 | 0.0M |
| 2022-06-30 | 23,225.00 | 23,240.00 | 22,825.00 | 23,000.00 | 0.0M |
| 2022-06-29 | 23,390.00 | 23,420.00 | 23,275.00 | 23,360.00 | 0.0M |
| 2022-06-28 | 24,350.00 | 24,605.00 | 24,000.00 | 24,420.00 | 0.0M |
| 2022-06-27 | 24,165.00 | 24,605.00 | 24,120.00 | 24,480.00 | 0.0M |
| 2022-06-24 | 22,860.00 | 23,395.00 | 22,840.00 | 23,370.00 | 0.0M |
| 2022-06-23 | 22,250.00 | 22,610.00 | 22,250.00 | 22,410.00 | 0.0M |
| 2022-06-22 | 22,560.00 | 22,580.00 | 22,100.00 | 22,130.00 | 0.0M |
| 2022-06-21 | 22,090.00 | 22,325.00 | 21,955.00 | 22,145.00 | 0.0M |
| 2022-06-20 | 21,975.00 | 23,100.00 | 21,425.00 | 21,810.00 | 0.0M |
| 2022-06-17 | 22,740.00 | 22,740.00 | 21,510.00 | 21,825.00 | 0.0M |
| 2022-06-16 | 23,255.00 | 23,450.00 | 22,740.00 | 22,740.00 | 0.0M |
| 2022-06-15 | 22,650.00 | 22,670.00 | 22,395.00 | 22,625.00 | 0.0M |
| 2022-06-14 | 22,665.00 | 23,200.00 | 22,600.00 | 23,145.00 | 0.0M |
| 2022-06-13 | 24,015.00 | 24,020.00 | 23,500.00 | 23,570.00 | 0.1M |
| 2022-06-10 | 26,095.00 | 26,155.00 | 25,965.00 | 26,095.00 | 0.0M |
| 2022-06-09 | 27,305.00 | 27,380.00 | 27,100.00 | 27,155.00 | 0.0M |
| 2022-06-08 | 27,615.00 | 27,800.00 | 27,585.00 | 27,730.00 | 0.0M |
| 2022-06-07 | 27,400.00 | 27,405.00 | 26,935.00 | 27,130.00 | 0.0M |
| 2022-06-03 | 28,130.00 | 28,175.00 | 28,050.00 | 28,120.00 | 0.0M |
| 2022-06-02 | 26,985.00 | 27,195.00 | 26,925.00 | 27,140.00 | 0.0M |
| 2022-05-31 | 28,200.00 | 28,220.00 | 27,800.00 | 27,980.00 | 0.0M |
| 2022-05-30 | 27,980.00 | 28,355.00 | 27,930.00 | 28,355.00 | 0.0M |
| 2022-05-27 | 26,525.00 | 26,560.00 | 26,360.00 | 26,475.00 | 0.0M |
| 2022-05-26 | 25,290.00 | 25,735.00 | 25,290.00 | 25,350.00 | 0.0M |
| 2022-05-25 | 25,230.00 | 25,370.00 | 25,100.00 | 25,250.00 | 0.0M |
| 2022-05-24 | 25,190.00 | 25,245.00 | 24,880.00 | 24,900.00 | 0.0M |
| 2022-05-23 | 25,110.00 | 25,285.00 | 24,925.00 | 25,285.00 | 0.0M |
| 2022-05-20 | 24,755.00 | 25,020.00 | 24,735.00 | 24,890.00 | 0.0M |
| 2022-05-19 | 24,530.00 | 25,045.00 | 24,520.00 | 24,840.00 | 0.0M |
| 2022-05-18 | 27,000.00 | 27,050.00 | 26,805.00 | 26,935.00 | 0.0M |
| 2022-05-17 | 25,930.00 | 26,240.00 | 25,900.00 | 26,195.00 | 0.0M |
| 2022-05-16 | 26,420.00 | 26,420.00 | 25,715.00 | 25,800.00 | 0.0M |
| 2022-05-13 | 25,200.00 | 25,610.00 | 25,150.00 | 25,450.00 | 0.0M |
| 2022-05-12 | 25,285.00 | 25,370.00 | 24,850.00 | 24,990.00 | 0.0M |
| 2022-05-11 | 25,925.00 | 26,225.00 | 25,860.00 | 26,225.00 | 0.0M |
| 2022-05-10 | 26,025.00 | 26,270.00 | 25,510.00 | 26,255.00 | 0.1M |
| 2022-05-09 | 27,100.00 | 27,320.00 | 26,830.00 | 27,125.00 | 0.0M |
| 2022-05-06 | 28,000.00 | 28,000.00 | 27,700.00 | 27,875.00 | 0.0M |
| 2022-05-04 | 28,415.00 | 28,500.00 | 28,290.00 | 28,420.00 | 0.0M |
| 2022-05-03 | 28,040.00 | 28,365.00 | 28,010.00 | 28,135.00 | 0.0M |
| 2022-05-02 | 27,805.00 | 28,110.00 | 27,650.00 | 28,070.00 | 0.1M |
| 2022-04-29 | 29,385.00 | 29,865.00 | 29,385.00 | 29,865.00 | 0.0M |
| 2022-04-28 | 29,005.00 | 29,150.00 | 28,840.00 | 29,150.00 | 0.0M |
| 2022-04-27 | 28,400.00 | 29,485.00 | 28,310.00 | 28,750.00 | 0.1M |
| 2022-04-26 | 30,015.00 | 30,225.00 | 30,015.00 | 30,090.00 | 0.0M |
| 2022-04-25 | 29,645.00 | 29,680.00 | 29,200.00 | 29,315.00 | 0.1M |
| 2022-04-22 | 31,325.00 | 31,525.00 | 31,170.00 | 31,505.00 | 0.0M |
| 2022-04-21 | 32,640.00 | 32,855.00 | 32,640.00 | 32,725.00 | 0.0M |
| 2022-04-20 | 32,270.00 | 32,340.00 | 32,165.00 | 32,205.00 | 0.0M |
| 2022-04-19 | 31,820.00 | 31,820.00 | 31,585.00 | 31,780.00 | 0.0M |
| 2022-04-18 | 31,205.00 | 31,240.00 | 31,070.00 | 31,240.00 | 0.0M |
| 2022-04-15 | 31,300.00 | 32,000.00 | 31,300.00 | 31,830.00 | 0.0M |
| 2022-04-14 | 32,300.00 | 32,490.00 | 32,260.00 | 32,470.00 | 0.0M |
| 2022-04-13 | 31,725.00 | 32,095.00 | 31,725.00 | 32,040.00 | 0.0M |
| 2022-04-12 | 31,830.00 | 31,845.00 | 31,485.00 | 31,615.00 | 0.0M |
| 2022-04-11 | 32,825.00 | 32,925.00 | 32,490.00 | 32,710.00 | 0.0M |
| 2022-04-08 | 33,240.00 | 33,280.00 | 33,060.00 | 33,280.00 | 0.0M |
| 2022-04-07 | 32,680.00 | 32,800.00 | 32,520.00 | 32,800.00 | 0.0M |
| 2022-04-06 | 33,595.00 | 33,605.00 | 33,420.00 | 33,530.00 | 0.0M |
| 2022-04-05 | 34,370.00 | 34,390.00 | 34,310.00 | 34,385.00 | 0.0M |
| 2022-04-04 | 33,720.00 | 34,015.00 | 33,665.00 | 33,990.00 | 0.0M |
| 2022-04-01 | 33,900.00 | 34,045.00 | 33,870.00 | 33,940.00 | 0.0M |
| 2022-03-31 | 34,845.00 | 35,020.00 | 34,805.00 | 34,875.00 | 0.0M |
| 2022-03-30 | 35,140.00 | 35,200.00 | 35,000.00 | 35,185.00 | 0.0M |
| 2022-03-29 | 34,220.00 | 34,500.00 | 34,205.00 | 34,420.00 | 0.0M |
| 2022-03-28 | 33,710.00 | 33,725.00 | 33,500.00 | 33,595.00 | 0.0M |
| 2022-03-25 | 33,405.00 | 33,675.00 | 33,350.00 | 33,555.00 | 0.0M |
| 2022-03-24 | 32,670.00 | 32,930.00 | 32,570.00 | 32,850.00 | 0.0M |
| 2022-03-23 | 33,385.00 | 33,525.00 | 33,325.00 | 33,505.00 | 0.0M |
| 2022-03-22 | 32,560.00 | 32,565.00 | 32,395.00 | 32,545.00 | 0.0M |
| 2022-03-21 | 32,535.00 | 32,555.00 | 32,300.00 | 32,430.00 | 0.0M |
| 2022-03-18 | 31,500.00 | 31,755.00 | 31,385.00 | 31,690.00 | 0.0M |
| 2022-03-17 | 31,145.00 | 31,195.00 | 30,935.00 | 31,150.00 | 0.0M |
| 2022-03-16 | 29,600.00 | 30,045.00 | 29,500.00 | 30,015.00 | 0.0M |
| 2022-03-15 | 28,680.00 | 28,830.00 | 28,540.00 | 28,570.00 | 0.0M |
| 2022-03-14 | 29,435.00 | 29,510.00 | 29,105.00 | 29,405.00 | 0.0M |
| 2022-03-11 | 29,895.00 | 29,895.00 | 29,395.00 | 29,870.00 | 0.0M |
| 2022-03-10 | 30,000.00 | 30,020.00 | 29,840.00 | 29,885.00 | 0.0M |
| 2022-03-08 | 28,850.00 | 29,195.00 | 28,295.00 | 28,295.00 | 0.0M |
| 2022-03-07 | 30,005.00 | 30,270.00 | 29,785.00 | 30,005.00 | 0.1M |
| 2022-03-04 | 31,540.00 | 31,540.00 | 30,275.00 | 31,155.00 | 0.0M |
| 2022-03-03 | 31,470.00 | 31,785.00 | 31,470.00 | 31,745.00 | 0.0M |
| 2022-03-02 | 30,575.00 | 30,770.00 | 30,380.00 | 30,645.00 | 0.0M |
| 2022-02-28 | 30,160.00 | 30,600.00 | 29,900.00 | 30,270.00 | 0.0M |
| 2022-02-25 | 29,815.00 | 30,140.00 | 29,780.00 | 29,915.00 | 0.0M |
| 2022-02-24 | 29,495.00 | 29,530.00 | 28,035.00 | 28,295.00 | 0.1M |
| 2022-02-23 | 30,785.00 | 30,925.00 | 30,705.00 | 30,860.00 | 0.0M |
| 2022-02-22 | 30,185.00 | 30,445.00 | 30,110.00 | 30,380.00 | 0.0M |
| 2022-02-21 | 31,000.00 | 31,670.00 | 30,875.00 | 31,630.00 | 0.0M |
| 2022-02-18 | 31,810.00 | 32,265.00 | 31,655.00 | 32,120.00 | 0.0M |
| 2022-02-17 | 33,000.00 | 33,110.00 | 32,645.00 | 32,825.00 | 0.0M |
| 2022-02-16 | 32,860.00 | 33,025.00 | 32,820.00 | 33,005.00 | 0.0M |
| 2022-02-15 | 32,185.00 | 32,315.00 | 31,905.00 | 32,070.00 | 0.0M |
| 2022-02-14 | 32,460.00 | 32,485.00 | 32,225.00 | 32,390.00 | 0.0M |
| 2022-02-11 | 33,000.00 | 33,555.00 | 33,000.00 | 33,140.00 | 0.0M |
| 2022-02-10 | 34,905.00 | 34,925.00 | 34,665.00 | 34,800.00 | 0.0M |
| 2022-02-09 | 33,995.00 | 34,250.00 | 33,940.00 | 34,165.00 | 0.0M |
| 2022-02-08 | 33,585.00 | 33,585.00 | 33,305.00 | 33,350.00 | 0.0M |
| 2022-02-07 | 33,675.00 | 33,730.00 | 33,340.00 | 33,665.00 | 0.0M |
| 2022-02-04 | 33,950.00 | 34,095.00 | 33,745.00 | 34,070.00 | 0.0M |
| 2022-02-03 | 34,195.00 | 34,310.00 | 34,080.00 | 34,200.00 | 0.1M |
| 2022-01-28 | 31,245.00 | 31,685.00 | 31,115.00 | 31,550.00 | 0.0M |
| 2022-01-27 | 31,885.00 | 31,885.00 | 30,430.00 | 30,680.00 | 0.0M |
| 2022-01-26 | 31,650.00 | 31,830.00 | 31,415.00 | 31,780.00 | 0.0M |
| 2022-01-25 | 32,530.00 | 32,535.00 | 31,560.00 | 31,830.00 | 0.2M |
| 2022-01-24 | 32,635.00 | 32,785.00 | 32,485.00 | 32,725.00 | 0.1M |
| 2022-01-21 | 33,385.00 | 33,410.00 | 32,910.00 | 33,250.00 | 0.1M |
| 2022-01-20 | 34,205.00 | 34,625.00 | 34,165.00 | 34,575.00 | 0.0M |
| 2022-01-19 | 34,955.00 | 35,140.00 | 34,530.00 | 34,595.00 | 0.1M |
| 2022-01-18 | 36,390.00 | 36,470.00 | 35,910.00 | 36,080.00 | 0.0M |
| 2022-01-17 | 36,420.00 | 36,445.00 | 36,140.00 | 36,285.00 | 0.0M |
| 2022-01-14 | 36,400.00 | 36,490.00 | 36,150.00 | 36,490.00 | 0.0M |
| 2022-01-13 | 37,390.00 | 37,400.00 | 37,175.00 | 37,255.00 | 0.0M |
| 2022-01-12 | 37,180.00 | 37,385.00 | 37,110.00 | 37,280.00 | 0.0M |
| 2022-01-11 | 36,615.00 | 36,645.00 | 36,430.00 | 36,460.00 | 0.0M |
| 2022-01-10 | 36,485.00 | 36,745.00 | 36,425.00 | 36,740.00 | 0.0M |
| 2022-01-07 | 37,075.00 | 37,165.00 | 37,005.00 | 37,080.00 | 0.0M |
| 2022-01-06 | 37,110.00 | 37,195.00 | 36,620.00 | 36,655.00 | 0.1M |
| 2022-01-05 | 38,410.00 | 38,430.00 | 38,215.00 | 38,260.00 | 0.0M |
| 2022-01-04 | 38,580.00 | 38,750.00 | 38,465.00 | 38,710.00 | 0.0M |
| 2022-01-03 | 38,490.00 | 38,505.00 | 38,340.00 | 38,385.00 | 0.0M |