8,550.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 14,600.00 | 14,750.00 | 14,150.00 | 14,350.00 | 0.3M |
| 2022-12-28 | 14,650.00 | 15,000.00 | 14,450.00 | 14,550.00 | 0.4M |
| 2022-12-27 | 15,150.00 | 15,250.00 | 14,950.00 | 15,050.00 | 0.2M |
| 2022-12-26 | 15,200.00 | 15,200.00 | 14,450.00 | 15,050.00 | 0.4M |
| 2022-12-23 | 15,550.00 | 15,600.00 | 15,150.00 | 15,150.00 | 0.4M |
| 2022-12-22 | 15,600.00 | 15,950.00 | 15,550.00 | 15,900.00 | 0.3M |
| 2022-12-21 | 15,700.00 | 15,850.00 | 15,450.00 | 15,500.00 | 0.2M |
| 2022-12-20 | 16,000.00 | 16,000.00 | 15,600.00 | 15,700.00 | 0.3M |
| 2022-12-19 | 16,150.00 | 16,300.00 | 15,900.00 | 16,000.00 | 0.2M |
| 2022-12-16 | 16,150.00 | 16,500.00 | 16,150.00 | 16,350.00 | 0.2M |
| 2022-12-15 | 16,750.00 | 16,850.00 | 16,500.00 | 16,500.00 | 0.2M |
| 2022-12-14 | 16,200.00 | 16,950.00 | 16,200.00 | 16,850.00 | 0.5M |
| 2022-12-13 | 16,550.00 | 16,600.00 | 15,850.00 | 16,100.00 | 0.4M |
| 2022-12-12 | 16,550.00 | 16,650.00 | 16,450.00 | 16,450.00 | 0.2M |
| 2022-12-11 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2022-12-09 | 16,750.00 | 16,750.00 | 16,350.00 | 16,600.00 | 0.2M |
| 2022-12-08 | 16,600.00 | 16,750.00 | 16,450.00 | 16,500.00 | 0.2M |
| 2022-12-07 | 16,550.00 | 17,200.00 | 16,550.00 | 16,750.00 | 0.2M |
| 2022-12-06 | 17,050.00 | 17,150.00 | 16,700.00 | 16,800.00 | 0.4M |
| 2022-12-05 | 17,950.00 | 18,000.00 | 17,300.00 | 17,400.00 | 0.4M |
| 2022-12-04 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2022-12-02 | 17,850.00 | 18,400.00 | 17,650.00 | 17,800.00 | 0.8M |
| 2022-12-01 | 18,100.00 | 18,200.00 | 17,700.00 | 17,750.00 | 0.7M |
| 2022-11-30 | 17,800.00 | 18,050.00 | 17,650.00 | 17,650.00 | 0.4M |
| 2022-11-29 | 17,700.00 | 18,250.00 | 17,300.00 | 17,900.00 | 1.2M |
| 2022-11-28 | 17,550.00 | 17,550.00 | 17,000.00 | 17,200.00 | 0.4M |
| 2022-11-27 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0.0M |
| 2022-11-25 | 17,900.00 | 17,900.00 | 17,400.00 | 17,550.00 | 0.5M |
| 2022-11-24 | 17,850.00 | 18,400.00 | 17,650.00 | 17,900.00 | 1.8M |
| 2022-11-23 | 16,700.00 | 19,100.00 | 16,500.00 | 17,300.00 | 4.6M |
| 2022-11-22 | 16,700.00 | 16,850.00 | 16,400.00 | 16,550.00 | 0.4M |
| 2022-11-21 | 17,800.00 | 17,850.00 | 16,750.00 | 16,900.00 | 0.6M |
| 2022-11-18 | 17,600.00 | 17,900.00 | 17,500.00 | 17,600.00 | 0.3M |
| 2022-11-17 | 17,900.00 | 18,200.00 | 17,500.00 | 17,600.00 | 0.4M |
| 2022-11-16 | 18,300.00 | 18,450.00 | 17,800.00 | 17,950.00 | 0.4M |
| 2022-11-15 | 18,450.00 | 18,600.00 | 17,950.00 | 18,200.00 | 0.5M |
| 2022-11-14 | 18,850.00 | 19,200.00 | 18,250.00 | 18,450.00 | 0.7M |
| 2022-11-13 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2022-11-11 | 17,800.00 | 19,550.00 | 17,550.00 | 18,800.00 | 3.0M |
| 2022-11-10 | 17,350.00 | 17,600.00 | 17,100.00 | 17,100.00 | 0.4M |
| 2022-11-09 | 17,450.00 | 18,000.00 | 17,300.00 | 17,750.00 | 0.5M |
| 2022-11-08 | 17,350.00 | 17,550.00 | 17,200.00 | 17,300.00 | 0.3M |
| 2022-11-07 | 17,800.00 | 17,900.00 | 17,300.00 | 17,350.00 | 0.3M |
| 2022-11-06 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.0M |
| 2022-11-04 | 17,150.00 | 17,600.00 | 16,900.00 | 17,600.00 | 0.2M |
| 2022-11-03 | 16,800.00 | 17,350.00 | 16,800.00 | 17,200.00 | 0.1M |
| 2022-11-02 | 17,400.00 | 17,500.00 | 17,200.00 | 17,300.00 | 0.1M |
| 2022-11-01 | 17,100.00 | 17,800.00 | 16,900.00 | 17,500.00 | 0.3M |
| 2022-10-31 | 17,800.00 | 17,850.00 | 17,100.00 | 17,250.00 | 0.3M |
| 2022-10-28 | 16,600.00 | 17,850.00 | 16,500.00 | 17,400.00 | 0.6M |
| 2022-10-27 | 16,350.00 | 16,800.00 | 16,250.00 | 16,750.00 | 0.2M |
| 2022-10-26 | 16,600.00 | 16,850.00 | 16,150.00 | 16,250.00 | 0.2M |
| 2022-10-25 | 16,450.00 | 16,600.00 | 16,150.00 | 16,400.00 | 0.1M |
| 2022-10-24 | 16,600.00 | 16,900.00 | 16,300.00 | 16,450.00 | 0.2M |
| 2022-10-21 | 16,250.00 | 16,450.00 | 16,000.00 | 16,200.00 | 0.2M |
| 2022-10-20 | 17,050.00 | 17,250.00 | 16,350.00 | 16,450.00 | 0.5M |
| 2022-10-19 | 16,700.00 | 17,750.00 | 16,500.00 | 17,400.00 | 0.6M |
| 2022-10-18 | 16,700.00 | 16,850.00 | 16,200.00 | 16,700.00 | 0.3M |
| 2022-10-17 | 15,950.00 | 16,350.00 | 15,750.00 | 16,150.00 | 0.3M |
| 2022-10-14 | 15,650.00 | 16,600.00 | 15,650.00 | 16,500.00 | 0.4M |
| 2022-10-13 | 16,100.00 | 16,250.00 | 15,300.00 | 15,300.00 | 0.3M |
| 2022-10-12 | 16,350.00 | 16,500.00 | 15,900.00 | 16,150.00 | 0.3M |
| 2022-10-11 | 17,450.00 | 17,550.00 | 16,100.00 | 16,300.00 | 0.5M |
| 2022-10-07 | 17,750.00 | 18,100.00 | 17,350.00 | 17,900.00 | 0.3M |
| 2022-10-06 | 17,200.00 | 17,950.00 | 17,150.00 | 17,900.00 | 0.3M |
| 2022-10-05 | 18,050.00 | 18,100.00 | 17,050.00 | 17,100.00 | 0.4M |
| 2022-10-04 | 17,450.00 | 17,600.00 | 16,750.00 | 17,550.00 | 0.4M |
| 2022-10-03 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 0.0M |
| 2022-09-30 | 17,500.00 | 17,650.00 | 16,600.00 | 17,350.00 | 0.6M |
| 2022-09-29 | 18,650.00 | 18,750.00 | 17,600.00 | 17,900.00 | 0.5M |
| 2022-09-28 | 19,050.00 | 19,050.00 | 17,850.00 | 18,250.00 | 0.6M |
| 2022-09-27 | 19,650.00 | 19,800.00 | 18,400.00 | 19,050.00 | 0.7M |
| 2022-09-26 | 20,450.00 | 20,700.00 | 19,450.00 | 19,650.00 | 0.7M |
| 2022-09-25 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 0.0M |
| 2022-09-23 | 22,000.00 | 22,100.00 | 20,650.00 | 21,050.00 | 0.6M |
| 2022-09-22 | 22,450.00 | 22,600.00 | 21,850.00 | 22,150.00 | 0.4M |
| 2022-09-21 | 23,300.00 | 23,800.00 | 22,550.00 | 22,850.00 | 0.5M |
| 2022-09-20 | 22,600.00 | 23,800.00 | 22,600.00 | 23,500.00 | 0.7M |
| 2022-09-19 | 22,750.00 | 22,950.00 | 22,150.00 | 22,350.00 | 0.4M |
| 2022-09-18 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-09-16 | 23,700.00 | 24,000.00 | 22,500.00 | 22,600.00 | 0.8M |
| 2022-09-15 | 24,750.00 | 25,250.00 | 23,450.00 | 24,050.00 | 1.1M |
| 2022-09-14 | 23,400.00 | 24,550.00 | 23,150.00 | 24,400.00 | 0.8M |
| 2022-09-13 | 24,250.00 | 24,450.00 | 23,700.00 | 24,100.00 | 0.9M |
| 2022-09-12 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0M |
| 2022-09-08 | 24,200.00 | 24,350.00 | 23,300.00 | 23,550.00 | 0.9M |
| 2022-09-07 | 23,700.00 | 23,900.00 | 23,350.00 | 23,900.00 | 1.1M |
| 2022-09-06 | 22,650.00 | 24,250.00 | 22,600.00 | 23,500.00 | 2.9M |
| 2022-09-05 | 22,150.00 | 22,850.00 | 21,700.00 | 22,350.00 | 0.8M |
| 2022-09-04 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.0M |
| 2022-09-02 | 21,300.00 | 22,700.00 | 21,300.00 | 22,250.00 | 1.0M |
| 2022-09-01 | 21,550.00 | 22,000.00 | 21,200.00 | 21,200.00 | 0.4M |
| 2022-08-31 | 21,050.00 | 21,800.00 | 20,900.00 | 21,800.00 | 0.4M |
| 2022-08-30 | 20,450.00 | 21,350.00 | 20,450.00 | 21,100.00 | 0.3M |
| 2022-08-29 | 20,100.00 | 20,600.00 | 20,050.00 | 20,500.00 | 0.3M |
| 2022-08-26 | 21,600.00 | 21,650.00 | 21,050.00 | 21,100.00 | 0.3M |
| 2022-08-25 | 21,500.00 | 21,950.00 | 21,400.00 | 21,550.00 | 0.3M |
| 2022-08-24 | 20,400.00 | 21,950.00 | 20,350.00 | 21,750.00 | 0.7M |
| 2022-08-23 | 20,500.00 | 20,900.00 | 20,000.00 | 20,200.00 | 0.3M |
| 2022-08-22 | 20,950.00 | 21,250.00 | 20,550.00 | 20,750.00 | 0.3M |
| 2022-08-21 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0M |
| 2022-08-19 | 21,300.00 | 22,000.00 | 20,950.00 | 21,350.00 | 0.4M |
| 2022-08-18 | 21,750.00 | 21,750.00 | 20,800.00 | 21,200.00 | 0.4M |
| 2022-08-17 | 22,050.00 | 22,350.00 | 21,700.00 | 21,900.00 | 0.3M |
| 2022-08-16 | 22,200.00 | 22,600.00 | 21,900.00 | 22,050.00 | 0.6M |
| 2022-08-12 | 21,900.00 | 22,000.00 | 21,350.00 | 21,550.00 | 0.4M |
| 2022-08-11 | 22,100.00 | 22,500.00 | 21,600.00 | 22,150.00 | 0.6M |
| 2022-08-10 | 22,700.00 | 23,100.00 | 21,700.00 | 21,850.00 | 1.1M |
| 2022-08-09 | 21,450.00 | 23,400.00 | 21,150.00 | 22,600.00 | 2.7M |
| 2022-08-08 | 20,350.00 | 21,400.00 | 20,350.00 | 20,950.00 | 0.9M |
| 2022-08-07 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.0M |
| 2022-08-05 | 19,150.00 | 21,000.00 | 18,950.00 | 20,350.00 | 1.7M |
| 2022-08-04 | 19,300.00 | 19,300.00 | 18,900.00 | 18,950.00 | 0.2M |
| 2022-08-03 | 18,850.00 | 19,150.00 | 18,700.00 | 19,000.00 | 0.2M |
| 2022-08-02 | 19,050.00 | 19,050.00 | 18,700.00 | 18,950.00 | 0.2M |
| 2022-08-01 | 18,500.00 | 19,200.00 | 18,250.00 | 18,950.00 | 0.4M |
| 2022-07-29 | 18,100.00 | 18,300.00 | 18,050.00 | 18,300.00 | 0.1M |
| 2022-07-28 | 18,550.00 | 18,600.00 | 18,050.00 | 18,050.00 | 0.2M |
| 2022-07-27 | 18,000.00 | 18,400.00 | 17,900.00 | 18,300.00 | 0.2M |
| 2022-07-26 | 18,200.00 | 18,200.00 | 17,800.00 | 17,900.00 | 0.1M |
| 2022-07-25 | 18,150.00 | 18,450.00 | 18,100.00 | 18,200.00 | 0.2M |
| 2022-07-24 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 0.0M |
| 2022-07-22 | 18,800.00 | 19,000.00 | 18,000.00 | 18,050.00 | 0.5M |
| 2022-07-21 | 18,000.00 | 18,450.00 | 17,900.00 | 18,250.00 | 0.4M |
| 2022-07-20 | 17,850.00 | 18,100.00 | 17,650.00 | 17,850.00 | 0.2M |
| 2022-07-19 | 17,500.00 | 17,650.00 | 17,200.00 | 17,550.00 | 0.1M |
| 2022-07-18 | 17,900.00 | 17,900.00 | 17,350.00 | 17,550.00 | 0.2M |
| 2022-07-15 | 17,500.00 | 17,950.00 | 17,000.00 | 17,500.00 | 0.3M |
| 2022-07-14 | 17,300.00 | 17,700.00 | 17,200.00 | 17,450.00 | 0.2M |
| 2022-07-13 | 17,050.00 | 17,650.00 | 16,750.00 | 17,400.00 | 0.3M |
| 2022-07-12 | 17,500.00 | 17,550.00 | 16,800.00 | 17,000.00 | 0.3M |
| 2022-07-11 | 16,650.00 | 18,100.00 | 16,500.00 | 17,750.00 | 0.7M |
| 2022-07-08 | 16,600.00 | 17,100.00 | 16,600.00 | 16,650.00 | 0.2M |
| 2022-07-07 | 16,250.00 | 16,550.00 | 16,050.00 | 16,500.00 | 0.2M |
| 2022-07-06 | 16,350.00 | 16,400.00 | 15,900.00 | 15,950.00 | 0.2M |
| 2022-07-05 | 16,050.00 | 16,450.00 | 16,000.00 | 16,300.00 | 0.2M |
| 2022-07-04 | 16,250.00 | 16,400.00 | 15,450.00 | 15,950.00 | 0.3M |
| 2022-07-01 | 16,900.00 | 17,150.00 | 15,950.00 | 16,200.00 | 0.3M |
| 2022-06-30 | 17,100.00 | 17,100.00 | 16,600.00 | 16,750.00 | 0.2M |
| 2022-06-29 | 16,900.00 | 17,300.00 | 16,900.00 | 17,150.00 | 0.2M |
| 2022-06-28 | 17,100.00 | 17,500.00 | 16,950.00 | 17,350.00 | 0.1M |
| 2022-06-27 | 16,700.00 | 17,300.00 | 16,500.00 | 17,250.00 | 0.2M |
| 2022-06-26 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2022-06-24 | 15,800.00 | 16,650.00 | 15,700.00 | 16,600.00 | 0.2M |
| 2022-06-23 | 16,100.00 | 16,550.00 | 15,600.00 | 15,800.00 | 0.4M |
| 2022-06-22 | 17,400.00 | 17,400.00 | 16,100.00 | 16,200.00 | 0.3M |
| 2022-06-21 | 17,000.00 | 17,400.00 | 16,900.00 | 17,100.00 | 0.2M |
| 2022-06-20 | 18,000.00 | 18,150.00 | 16,750.00 | 17,100.00 | 0.3M |
| 2022-06-17 | 17,550.00 | 18,150.00 | 17,550.00 | 17,950.00 | 0.3M |
| 2022-06-16 | 18,850.00 | 19,000.00 | 18,250.00 | 18,250.00 | 0.2M |
| 2022-06-15 | 19,150.00 | 19,400.00 | 18,350.00 | 18,450.00 | 0.4M |
| 2022-06-14 | 19,250.00 | 19,750.00 | 18,900.00 | 19,300.00 | 0.5M |
| 2022-06-13 | 20,600.00 | 20,950.00 | 20,000.00 | 20,000.00 | 0.3M |
| 2022-06-12 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0M |
| 2022-06-10 | 21,500.00 | 21,650.00 | 21,300.00 | 21,350.00 | 0.1M |
| 2022-06-09 | 21,250.00 | 21,800.00 | 21,200.00 | 21,750.00 | 0.2M |
| 2022-06-08 | 22,100.00 | 22,200.00 | 21,350.00 | 21,400.00 | 0.3M |
| 2022-06-07 | 23,050.00 | 23,050.00 | 21,900.00 | 22,000.00 | 0.3M |
| 2022-06-06 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-06-03 | 23,600.00 | 23,600.00 | 22,750.00 | 23,000.00 | 0.3M |
| 2022-06-02 | 23,500.00 | 23,750.00 | 23,250.00 | 23,400.00 | 0.3M |
| 2022-06-01 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2022-05-31 | 22,800.00 | 23,750.00 | 22,650.00 | 23,700.00 | 0.6M |
| 2022-05-30 | 22,700.00 | 22,750.00 | 22,400.00 | 22,550.00 | 0.2M |
| 2022-05-27 | 22,850.00 | 22,900.00 | 22,350.00 | 22,400.00 | 0.2M |
| 2022-05-26 | 23,800.00 | 23,850.00 | 22,400.00 | 22,500.00 | 0.5M |
| 2022-05-25 | 23,500.00 | 24,150.00 | 23,250.00 | 23,400.00 | 0.7M |
| 2022-05-24 | 23,400.00 | 23,600.00 | 23,100.00 | 23,100.00 | 0.2M |
| 2022-05-23 | 23,650.00 | 23,650.00 | 23,000.00 | 23,400.00 | 0.3M |
| 2022-05-22 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-05-20 | 23,050.00 | 23,600.00 | 22,700.00 | 23,300.00 | 0.6M |
| 2022-05-19 | 21,800.00 | 23,000.00 | 21,750.00 | 22,800.00 | 0.6M |
| 2022-05-18 | 22,500.00 | 22,600.00 | 22,150.00 | 22,550.00 | 0.2M |
| 2022-05-17 | 22,150.00 | 22,450.00 | 21,900.00 | 22,450.00 | 0.3M |
| 2022-05-16 | 21,500.00 | 21,950.00 | 21,200.00 | 21,900.00 | 0.3M |
| 2022-05-13 | 20,500.00 | 22,200.00 | 20,500.00 | 21,100.00 | 0.4M |
| 2022-05-12 | 20,550.00 | 21,300.00 | 20,450.00 | 20,450.00 | 0.2M |
| 2022-05-11 | 21,050.00 | 21,250.00 | 20,850.00 | 21,000.00 | 0.2M |
| 2022-05-10 | 21,100.00 | 21,350.00 | 20,500.00 | 21,300.00 | 0.3M |
| 2022-05-09 | 22,350.00 | 22,400.00 | 21,550.00 | 21,700.00 | 0.3M |
| 2022-05-06 | 22,300.00 | 22,600.00 | 22,150.00 | 22,500.00 | 0.1M |
| 2022-05-05 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2022-05-04 | 22,750.00 | 22,800.00 | 22,400.00 | 22,600.00 | 0.2M |
| 2022-05-03 | 23,050.00 | 23,050.00 | 22,700.00 | 22,750.00 | 0.2M |
| 2022-05-02 | 22,200.00 | 22,950.00 | 22,150.00 | 22,850.00 | 0.2M |
| 2022-05-01 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.0M |
| 2022-04-29 | 22,750.00 | 22,750.00 | 22,400.00 | 22,550.00 | 0.2M |
| 2022-04-28 | 22,850.00 | 22,900.00 | 22,550.00 | 22,750.00 | 0.2M |
| 2022-04-27 | 21,850.00 | 22,900.00 | 21,800.00 | 22,650.00 | 0.5M |
| 2022-04-26 | 21,850.00 | 22,700.00 | 21,750.00 | 22,600.00 | 0.5M |
| 2022-04-25 | 21,850.00 | 22,100.00 | 21,500.00 | 21,600.00 | 0.4M |
| 2022-04-22 | 22,650.00 | 22,850.00 | 22,300.00 | 22,450.00 | 0.4M |
| 2022-04-21 | 22,200.00 | 23,000.00 | 22,050.00 | 22,700.00 | 1.2M |
| 2022-04-20 | 21,450.00 | 21,800.00 | 21,200.00 | 21,750.00 | 0.3M |
| 2022-04-19 | 21,350.00 | 21,500.00 | 21,150.00 | 21,250.00 | 0.3M |
| 2022-04-18 | 21,750.00 | 21,750.00 | 21,150.00 | 21,200.00 | 0.4M |
| 2022-04-17 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0M |
| 2022-04-15 | 22,050.00 | 22,050.00 | 21,750.00 | 21,850.00 | 0.2M |
| 2022-04-14 | 22,100.00 | 22,400.00 | 22,050.00 | 22,150.00 | 0.2M |
| 2022-04-13 | 21,800.00 | 22,050.00 | 21,800.00 | 22,000.00 | 0.2M |
| 2022-04-12 | 21,750.00 | 21,850.00 | 21,600.00 | 21,800.00 | 0.3M |
| 2022-04-11 | 22,050.00 | 23,000.00 | 21,700.00 | 22,000.00 | 0.6M |
| 2022-04-08 | 22,150.00 | 22,400.00 | 21,900.00 | 22,000.00 | 0.2M |
| 2022-04-07 | 22,400.00 | 22,500.00 | 22,100.00 | 22,150.00 | 0.3M |
| 2022-04-06 | 22,850.00 | 22,950.00 | 22,500.00 | 22,700.00 | 0.3M |
| 2022-04-05 | 22,950.00 | 23,400.00 | 22,850.00 | 23,100.00 | 0.5M |
| 2022-04-04 | 22,850.00 | 22,850.00 | 22,500.00 | 22,750.00 | 0.2M |
| 2022-04-03 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-04-01 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 0.3M |
| 2022-03-31 | 23,150.00 | 23,200.00 | 22,950.00 | 23,000.00 | 0.2M |
| 2022-03-30 | 23,150.00 | 23,550.00 | 23,000.00 | 23,150.00 | 0.3M |
| 2022-03-29 | 23,100.00 | 23,450.00 | 22,700.00 | 23,050.00 | 0.4M |
| 2022-03-28 | 22,950.00 | 22,950.00 | 22,650.00 | 22,700.00 | 0.2M |
| 2022-03-27 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2022-03-25 | 23,200.00 | 23,250.00 | 22,950.00 | 22,950.00 | 0.2M |
| 2022-03-24 | 23,300.00 | 23,350.00 | 22,950.00 | 23,100.00 | 0.3M |
| 2022-03-23 | 23,550.00 | 24,300.00 | 23,350.00 | 23,450.00 | 0.7M |
| 2022-03-22 | 23,100.00 | 23,350.00 | 22,900.00 | 23,050.00 | 0.3M |
| 2022-03-21 | 23,700.00 | 23,700.00 | 23,000.00 | 23,000.00 | 0.2M |
| 2022-03-18 | 23,750.00 | 23,750.00 | 23,200.00 | 23,550.00 | 0.9M |
| 2022-03-17 | 23,600.00 | 24,000.00 | 23,300.00 | 23,650.00 | 0.3M |
| 2022-03-16 | 22,900.00 | 23,150.00 | 22,800.00 | 23,150.00 | 0.2M |
| 2022-03-15 | 22,700.00 | 22,850.00 | 22,300.00 | 22,600.00 | 0.2M |
| 2022-03-14 | 23,400.00 | 23,400.00 | 22,550.00 | 22,700.00 | 0.2M |
| 2022-03-13 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-03-11 | 23,350.00 | 23,650.00 | 23,100.00 | 23,600.00 | 0.1M |
| 2022-03-10 | 23,350.00 | 23,600.00 | 23,050.00 | 23,550.00 | 0.2M |
| 2022-03-08 | 22,700.00 | 23,400.00 | 22,700.00 | 22,800.00 | 0.3M |
| 2022-03-07 | 24,000.00 | 24,050.00 | 23,500.00 | 23,500.00 | 0.3M |
| 2022-03-06 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2022-03-04 | 24,200.00 | 24,400.00 | 23,950.00 | 24,400.00 | 0.2M |
| 2022-03-03 | 24,000.00 | 24,700.00 | 24,000.00 | 24,450.00 | 0.3M |
| 2022-03-02 | 23,550.00 | 24,300.00 | 23,400.00 | 24,200.00 | 0.2M |
| 2022-02-28 | 23,650.00 | 24,000.00 | 23,200.00 | 23,550.00 | 0.2M |
| 2022-02-27 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0M |
| 2022-02-25 | 23,400.00 | 23,850.00 | 23,200.00 | 23,550.00 | 0.3M |
| 2022-02-24 | 24,300.00 | 24,350.00 | 22,800.00 | 22,900.00 | 0.5M |
| 2022-02-23 | 23,850.00 | 24,050.00 | 23,450.00 | 23,950.00 | 0.3M |
| 2022-02-22 | 23,100.00 | 23,800.00 | 23,050.00 | 23,550.00 | 0.2M |
| 2022-02-21 | 22,700.00 | 23,700.00 | 22,550.00 | 23,550.00 | 0.3M |
| 2022-02-20 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2022-02-18 | 22,300.00 | 23,200.00 | 22,250.00 | 22,950.00 | 0.3M |
| 2022-02-17 | 22,800.00 | 24,700.00 | 22,200.00 | 23,000.00 | 0.7M |
| 2022-02-16 | 22,300.00 | 22,750.00 | 22,200.00 | 22,750.00 | 0.3M |
| 2022-02-15 | 22,350.00 | 22,800.00 | 21,500.00 | 21,700.00 | 0.6M |
| 2022-02-14 | 23,150.00 | 23,350.00 | 22,500.00 | 22,550.00 | 0.4M |
| 2022-02-13 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2022-02-11 | 24,000.00 | 24,300.00 | 23,750.00 | 23,800.00 | 0.2M |
| 2022-02-10 | 24,950.00 | 25,800.00 | 24,350.00 | 24,450.00 | 0.6M |
| 2022-02-09 | 24,150.00 | 24,600.00 | 24,100.00 | 24,450.00 | 0.2M |
| 2022-02-08 | 24,550.00 | 24,850.00 | 23,850.00 | 24,050.00 | 0.3M |
| 2022-02-07 | 25,300.00 | 25,300.00 | 24,350.00 | 24,400.00 | 0.2M |
| 2022-02-04 | 24,600.00 | 25,200.00 | 24,550.00 | 24,950.00 | 0.2M |
| 2022-02-03 | 24,550.00 | 25,300.00 | 24,400.00 | 24,900.00 | 0.4M |
| 2022-01-28 | 23,400.00 | 24,100.00 | 22,450.00 | 23,950.00 | 0.6M |
| 2022-01-27 | 25,400.00 | 25,550.00 | 23,700.00 | 23,700.00 | 0.6M |
| 2022-01-26 | 25,300.00 | 25,800.00 | 25,150.00 | 25,300.00 | 0.3M |
| 2022-01-25 | 26,600.00 | 26,800.00 | 25,250.00 | 25,500.00 | 0.4M |
| 2022-01-24 | 26,700.00 | 27,050.00 | 26,200.00 | 26,450.00 | 0.3M |
| 2022-01-23 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-01-21 | 27,700.00 | 27,850.00 | 27,050.00 | 27,200.00 | 0.3M |
| 2022-01-20 | 27,400.00 | 28,100.00 | 27,400.00 | 28,050.00 | 0.2M |
| 2022-01-19 | 27,050.00 | 27,950.00 | 27,050.00 | 27,750.00 | 0.3M |
| 2022-01-18 | 28,000.00 | 28,500.00 | 27,550.00 | 27,700.00 | 0.3M |
| 2022-01-17 | 28,500.00 | 28,600.00 | 27,850.00 | 28,100.00 | 0.3M |
| 2022-01-14 | 28,600.00 | 28,650.00 | 28,200.00 | 28,450.00 | 0.3M |
| 2022-01-13 | 29,100.00 | 29,150.00 | 28,700.00 | 29,000.00 | 0.3M |
| 2022-01-12 | 28,000.00 | 28,950.00 | 28,000.00 | 28,850.00 | 0.4M |
| 2022-01-11 | 27,950.00 | 28,200.00 | 27,600.00 | 27,900.00 | 0.2M |
| 2022-01-10 | 28,750.00 | 28,800.00 | 27,700.00 | 27,900.00 | 0.4M |
| 2022-01-09 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2022-01-07 | 28,600.00 | 29,050.00 | 28,350.00 | 28,900.00 | 0.3M |
| 2022-01-06 | 29,150.00 | 29,400.00 | 28,600.00 | 28,600.00 | 0.6M |
| 2022-01-05 | 29,850.00 | 30,400.00 | 29,450.00 | 29,700.00 | 0.7M |
| 2022-01-04 | 30,750.00 | 30,800.00 | 29,600.00 | 29,850.00 | 0.9M |
| 2022-01-03 | 29,950.00 | 30,050.00 | 29,550.00 | 29,800.00 | 0.4M |