8,480.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 17,700.00 | 17,700.00 | 16,450.00 | 16,500.00 | 0.2M |
| 2022-12-28 | 17,850.00 | 18,100.00 | 17,600.00 | 17,650.00 | 0.1M |
| 2022-12-27 | 17,650.00 | 18,300.00 | 17,650.00 | 18,000.00 | 0.1M |
| 2022-12-26 | 17,700.00 | 17,850.00 | 17,550.00 | 17,800.00 | 0.1M |
| 2022-12-23 | 18,350.00 | 18,400.00 | 17,700.00 | 17,750.00 | 0.2M |
| 2022-12-22 | 18,850.00 | 19,000.00 | 18,700.00 | 18,700.00 | 0.1M |
| 2022-12-21 | 19,150.00 | 19,150.00 | 18,600.00 | 18,700.00 | 0.1M |
| 2022-12-20 | 19,600.00 | 19,750.00 | 19,000.00 | 19,050.00 | 0.1M |
| 2022-12-19 | 19,850.00 | 20,000.00 | 19,500.00 | 19,750.00 | 0.1M |
| 2022-12-18 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.0M |
| 2022-12-16 | 19,400.00 | 19,800.00 | 19,350.00 | 19,650.00 | 0.1M |
| 2022-12-15 | 19,450.00 | 20,100.00 | 19,300.00 | 19,900.00 | 0.1M |
| 2022-12-14 | 19,450.00 | 19,950.00 | 19,450.00 | 19,550.00 | 0.2M |
| 2022-12-13 | 19,450.00 | 19,650.00 | 19,050.00 | 19,150.00 | 0.1M |
| 2022-12-12 | 19,250.00 | 19,550.00 | 19,200.00 | 19,350.00 | 0.1M |
| 2022-12-09 | 20,150.00 | 20,350.00 | 19,250.00 | 19,400.00 | 0.2M |
| 2022-12-08 | 20,200.00 | 20,350.00 | 19,950.00 | 20,050.00 | 0.1M |
| 2022-12-07 | 20,150.00 | 20,550.00 | 20,050.00 | 20,200.00 | 0.1M |
| 2022-12-06 | 20,250.00 | 21,000.00 | 20,000.00 | 20,350.00 | 0.2M |
| 2022-12-05 | 21,300.00 | 21,300.00 | 20,400.00 | 20,600.00 | 0.2M |
| 2022-12-02 | 21,450.00 | 22,000.00 | 21,200.00 | 21,300.00 | 0.6M |
| 2022-12-01 | 20,400.00 | 21,300.00 | 20,300.00 | 21,150.00 | 0.5M |
| 2022-11-30 | 20,300.00 | 20,300.00 | 19,750.00 | 20,000.00 | 0.1M |
| 2022-11-29 | 19,900.00 | 20,300.00 | 19,800.00 | 20,150.00 | 0.1M |
| 2022-11-28 | 20,150.00 | 21,050.00 | 19,850.00 | 19,950.00 | 0.3M |
| 2022-11-27 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2022-11-25 | 19,600.00 | 20,450.00 | 19,600.00 | 20,000.00 | 0.2M |
| 2022-11-24 | 19,450.00 | 20,050.00 | 19,450.00 | 19,600.00 | 0.2M |
| 2022-11-23 | 19,350.00 | 19,400.00 | 19,100.00 | 19,100.00 | 0.1M |
| 2022-11-22 | 19,450.00 | 19,600.00 | 19,000.00 | 19,100.00 | 0.1M |
| 2022-11-21 | 20,650.00 | 20,650.00 | 19,400.00 | 19,400.00 | 0.3M |
| 2022-11-18 | 19,900.00 | 21,000.00 | 19,850.00 | 20,500.00 | 0.3M |
| 2022-11-17 | 20,550.00 | 20,550.00 | 19,700.00 | 19,850.00 | 0.2M |
| 2022-11-16 | 21,000.00 | 21,050.00 | 20,200.00 | 20,550.00 | 0.3M |
| 2022-11-15 | 21,250.00 | 21,450.00 | 20,550.00 | 20,900.00 | 0.3M |
| 2022-11-14 | 21,350.00 | 21,800.00 | 21,000.00 | 21,250.00 | 0.4M |
| 2022-11-11 | 21,700.00 | 21,750.00 | 21,050.00 | 21,050.00 | 0.4M |
| 2022-11-10 | 20,850.00 | 21,350.00 | 20,850.00 | 20,950.00 | 0.2M |
| 2022-11-09 | 21,350.00 | 21,600.00 | 20,950.00 | 21,150.00 | 0.2M |
| 2022-11-08 | 21,650.00 | 21,700.00 | 20,700.00 | 21,300.00 | 0.3M |
| 2022-11-07 | 22,000.00 | 22,250.00 | 21,600.00 | 21,600.00 | 0.4M |
| 2022-11-06 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0M |
| 2022-11-04 | 22,700.00 | 22,700.00 | 21,550.00 | 21,750.00 | 0.5M |
| 2022-11-03 | 20,200.00 | 23,950.00 | 20,150.00 | 22,700.00 | 1.8M |
| 2022-11-02 | 21,350.00 | 21,400.00 | 20,750.00 | 20,850.00 | 0.1M |
| 2022-11-01 | 20,550.00 | 21,500.00 | 20,500.00 | 21,400.00 | 0.2M |
| 2022-10-31 | 21,000.00 | 21,100.00 | 20,400.00 | 20,550.00 | 0.1M |
| 2022-10-28 | 20,650.00 | 21,550.00 | 20,450.00 | 20,600.00 | 0.2M |
| 2022-10-27 | 20,050.00 | 21,050.00 | 19,800.00 | 20,850.00 | 0.3M |
| 2022-10-26 | 20,650.00 | 20,650.00 | 19,450.00 | 19,450.00 | 0.2M |
| 2022-10-25 | 20,200.00 | 21,000.00 | 19,950.00 | 20,400.00 | 0.2M |
| 2022-10-24 | 19,900.00 | 20,350.00 | 19,550.00 | 20,000.00 | 0.2M |
| 2022-10-21 | 19,100.00 | 20,750.00 | 19,100.00 | 19,300.00 | 0.4M |
| 2022-10-20 | 19,150.00 | 20,300.00 | 19,100.00 | 19,150.00 | 0.2M |
| 2022-10-19 | 19,150.00 | 19,900.00 | 19,000.00 | 19,200.00 | 0.2M |
| 2022-10-18 | 18,750.00 | 19,300.00 | 18,450.00 | 19,100.00 | 0.2M |
| 2022-10-17 | 18,000.00 | 18,450.00 | 17,800.00 | 18,300.00 | 0.1M |
| 2022-10-16 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 0.0M |
| 2022-10-14 | 18,150.00 | 18,750.00 | 18,150.00 | 18,650.00 | 0.1M |
| 2022-10-13 | 18,700.00 | 18,850.00 | 17,300.00 | 17,600.00 | 0.2M |
| 2022-10-12 | 18,500.00 | 19,000.00 | 18,450.00 | 18,800.00 | 0.1M |
| 2022-10-11 | 19,950.00 | 19,950.00 | 18,600.00 | 18,750.00 | 0.2M |
| 2022-10-10 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.0M |
| 2022-10-07 | 20,400.00 | 20,950.00 | 20,250.00 | 20,400.00 | 0.1M |
| 2022-10-06 | 20,500.00 | 21,200.00 | 20,500.00 | 20,850.00 | 0.1M |
| 2022-10-05 | 21,700.00 | 22,000.00 | 20,050.00 | 20,350.00 | 0.2M |
| 2022-10-04 | 20,700.00 | 21,350.00 | 20,400.00 | 21,350.00 | 0.2M |
| 2022-10-03 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2022-09-30 | 20,100.00 | 20,750.00 | 20,000.00 | 20,300.00 | 0.2M |
| 2022-09-29 | 21,650.00 | 22,000.00 | 20,650.00 | 20,650.00 | 0.1M |
| 2022-09-28 | 22,750.00 | 22,750.00 | 20,950.00 | 21,050.00 | 0.3M |
| 2022-09-27 | 22,850.00 | 23,500.00 | 22,150.00 | 22,900.00 | 0.3M |
| 2022-09-26 | 24,500.00 | 24,800.00 | 22,950.00 | 23,100.00 | 0.3M |
| 2022-09-25 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0.0M |
| 2022-09-23 | 26,300.00 | 27,250.00 | 25,200.00 | 25,200.00 | 0.2M |
| 2022-09-22 | 26,500.00 | 26,800.00 | 25,850.00 | 26,550.00 | 0.2M |
| 2022-09-21 | 27,000.00 | 27,350.00 | 26,700.00 | 27,050.00 | 0.1M |
| 2022-09-20 | 28,000.00 | 28,300.00 | 27,400.00 | 27,400.00 | 0.1M |
| 2022-09-19 | 30,150.00 | 30,150.00 | 27,750.00 | 27,750.00 | 0.2M |
| 2022-09-18 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-09-16 | 29,300.00 | 30,850.00 | 28,950.00 | 30,000.00 | 0.3M |
| 2022-09-15 | 28,600.00 | 30,500.00 | 28,550.00 | 29,650.00 | 0.3M |
| 2022-09-14 | 27,800.00 | 28,650.00 | 27,800.00 | 28,200.00 | 0.1M |
| 2022-09-13 | 28,100.00 | 29,150.00 | 28,100.00 | 29,150.00 | 0.2M |
| 2022-09-12 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.0M |
| 2022-09-08 | 28,200.00 | 28,500.00 | 27,750.00 | 27,750.00 | 0.1M |
| 2022-09-07 | 28,550.00 | 28,900.00 | 27,750.00 | 27,950.00 | 0.1M |
| 2022-09-06 | 28,900.00 | 29,450.00 | 28,600.00 | 28,800.00 | 0.1M |
| 2022-09-05 | 30,200.00 | 30,650.00 | 28,850.00 | 28,900.00 | 0.2M |
| 2022-09-04 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2022-09-02 | 30,750.00 | 31,250.00 | 30,550.00 | 30,700.00 | 0.1M |
| 2022-09-01 | 32,500.00 | 32,750.00 | 30,750.00 | 30,750.00 | 0.3M |
| 2022-08-31 | 32,450.00 | 33,050.00 | 32,300.00 | 32,650.00 | 0.1M |
| 2022-08-30 | 32,850.00 | 33,200.00 | 32,500.00 | 32,800.00 | 0.2M |
| 2022-08-29 | 32,350.00 | 35,300.00 | 32,200.00 | 33,750.00 | 0.3M |
| 2022-08-26 | 33,850.00 | 34,200.00 | 33,500.00 | 33,750.00 | 0.2M |
| 2022-08-25 | 32,900.00 | 33,700.00 | 32,700.00 | 33,350.00 | 0.2M |
| 2022-08-24 | 31,400.00 | 32,450.00 | 31,100.00 | 32,450.00 | 0.2M |
| 2022-08-23 | 31,300.00 | 32,000.00 | 30,750.00 | 30,850.00 | 0.2M |
| 2022-08-22 | 32,200.00 | 32,800.00 | 31,700.00 | 31,700.00 | 0.2M |
| 2022-08-21 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2022-08-19 | 33,700.00 | 34,000.00 | 32,850.00 | 33,000.00 | 0.2M |
| 2022-08-18 | 34,050.00 | 34,050.00 | 33,450.00 | 33,600.00 | 0.2M |
| 2022-08-17 | 34,800.00 | 34,950.00 | 34,000.00 | 34,050.00 | 0.2M |
| 2022-08-16 | 35,600.00 | 35,800.00 | 33,250.00 | 34,700.00 | 0.4M |
| 2022-08-12 | 34,950.00 | 35,550.00 | 34,950.00 | 35,250.00 | 0.1M |
| 2022-08-11 | 35,350.00 | 35,800.00 | 34,750.00 | 35,200.00 | 0.3M |
| 2022-08-10 | 36,500.00 | 36,500.00 | 35,150.00 | 35,350.00 | 0.3M |
| 2022-08-09 | 36,850.00 | 37,350.00 | 36,100.00 | 36,750.00 | 0.3M |
| 2022-08-08 | 36,600.00 | 36,850.00 | 35,950.00 | 36,500.00 | 0.3M |
| 2022-08-05 | 35,250.00 | 37,000.00 | 35,250.00 | 36,600.00 | 0.6M |
| 2022-08-04 | 35,400.00 | 35,650.00 | 34,800.00 | 35,150.00 | 0.3M |
| 2022-08-03 | 35,000.00 | 35,350.00 | 34,800.00 | 35,100.00 | 0.2M |
| 2022-08-02 | 35,000.00 | 35,800.00 | 34,900.00 | 35,350.00 | 0.7M |
| 2022-08-01 | 35,200.00 | 35,250.00 | 34,050.00 | 34,300.00 | 0.4M |
| 2022-07-31 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2022-07-29 | 34,650.00 | 35,750.00 | 34,200.00 | 34,700.00 | 0.6M |
| 2022-07-28 | 34,350.00 | 37,000.00 | 34,200.00 | 35,500.00 | 0.5M |
| 2022-07-27 | 33,750.00 | 34,050.00 | 33,400.00 | 33,950.00 | 0.1M |
| 2022-07-26 | 34,900.00 | 34,900.00 | 33,600.00 | 33,800.00 | 0.1M |
| 2022-07-25 | 34,700.00 | 35,550.00 | 34,700.00 | 34,900.00 | 0.1M |
| 2022-07-24 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2022-07-22 | 34,500.00 | 35,200.00 | 34,500.00 | 34,700.00 | 0.1M |
| 2022-07-21 | 35,700.00 | 35,900.00 | 34,450.00 | 34,500.00 | 0.1M |
| 2022-07-20 | 36,450.00 | 36,550.00 | 35,500.00 | 35,500.00 | 0.1M |
| 2022-07-19 | 36,100.00 | 36,650.00 | 35,600.00 | 35,950.00 | 0.1M |
| 2022-07-18 | 36,350.00 | 37,300.00 | 36,200.00 | 36,450.00 | 0.1M |
| 2022-07-15 | 37,400.00 | 37,650.00 | 35,400.00 | 36,050.00 | 0.2M |
| 2022-07-14 | 38,700.00 | 39,350.00 | 37,100.00 | 37,100.00 | 0.3M |
| 2022-07-13 | 39,600.00 | 39,850.00 | 37,550.00 | 38,200.00 | 0.4M |
| 2022-07-12 | 51,600.00 | 51,600.00 | 40,200.00 | 40,200.00 | 2.8M |
| 2022-07-11 | 41,400.00 | 41,600.00 | 38,866.60 | 39,666.60 | 0.7M |
| 2022-07-10 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 0.0M |
| 2022-07-08 | 42,233.30 | 42,333.30 | 40,033.30 | 41,333.30 | 0.5M |
| 2022-07-07 | 42,433.30 | 43,166.60 | 40,866.60 | 41,200.00 | 0.5M |
| 2022-07-06 | 41,266.60 | 43,633.30 | 40,366.60 | 41,733.30 | 0.8M |
| 2022-07-05 | 37,900.00 | 41,400.00 | 37,900.00 | 41,333.30 | 0.6M |
| 2022-07-04 | 40,166.60 | 40,166.60 | 37,466.60 | 37,600.00 | 0.4M |
| 2022-07-03 | 119,500.00 | 119,500.00 | 119,500.00 | 119,500.00 | 0.0M |
| 2022-07-01 | 39,366.60 | 40,800.00 | 39,166.60 | 39,833.30 | 0.4M |
| 2022-06-30 | 41,500.00 | 42,233.30 | 39,333.30 | 39,366.60 | 0.7M |
| 2022-06-29 | 40,966.60 | 42,400.00 | 40,333.30 | 41,866.60 | 0.7M |
| 2022-06-28 | 39,400.00 | 41,366.60 | 38,900.00 | 40,800.00 | 0.7M |
| 2022-06-27 | 38,866.60 | 40,133.30 | 38,633.30 | 39,566.60 | 0.7M |
| 2022-06-26 | 116,600.00 | 116,600.00 | 116,600.00 | 116,600.00 | 0.0M |
| 2022-06-24 | 39,333.30 | 40,000.00 | 37,066.60 | 38,866.60 | 1.0M |
| 2022-06-23 | 45,800.00 | 46,300.00 | 38,333.30 | 40,000.00 | 3.0M |
| 2022-06-22 | 40,666.60 | 46,366.60 | 40,666.60 | 45,633.30 | 2.3M |
| 2022-06-21 | 40,366.60 | 40,400.00 | 38,333.30 | 40,033.30 | 0.5M |
| 2022-06-20 | 45,666.60 | 45,666.60 | 39,000.00 | 40,000.00 | 1.3M |
| 2022-06-19 | 136,700.00 | 136,700.00 | 136,700.00 | 136,700.00 | 0.0M |
| 2022-06-17 | 47,733.30 | 48,766.60 | 45,066.60 | 45,566.60 | 1.3M |
| 2022-06-16 | 46,466.60 | 49,100.00 | 45,033.30 | 48,033.30 | 1.8M |
| 2022-06-15 | 45,733.30 | 49,633.30 | 44,500.00 | 45,333.30 | 1.7M |
| 2022-06-14 | 38,300.00 | 46,666.60 | 38,000.00 | 46,666.60 | 1.9M |
| 2022-06-13 | 39,500.00 | 40,466.60 | 38,666.60 | 38,933.30 | 0.4M |
| 2022-06-12 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | 0.0M |
| 2022-06-10 | 38,366.60 | 40,933.30 | 38,300.00 | 40,533.30 | 0.5M |
| 2022-06-09 | 38,433.30 | 39,366.60 | 38,000.00 | 38,533.30 | 0.2M |
| 2022-06-08 | 37,500.00 | 38,700.00 | 37,500.00 | 38,533.30 | 0.2M |
| 2022-06-07 | 37,900.00 | 38,733.30 | 37,333.30 | 37,433.30 | 0.2M |
| 2022-06-06 | 113,700.00 | 113,700.00 | 113,700.00 | 113,700.00 | 0.0M |
| 2022-06-03 | 38,533.30 | 38,766.60 | 37,533.30 | 37,900.00 | 0.2M |
| 2022-06-02 | 39,066.60 | 39,300.00 | 38,000.00 | 38,133.30 | 0.2M |
| 2022-06-01 | 117,100.00 | 117,100.00 | 117,100.00 | 117,100.00 | 0.0M |
| 2022-05-31 | 39,966.60 | 39,966.60 | 38,966.60 | 39,033.30 | 0.3M |
| 2022-05-30 | 41,033.30 | 41,700.00 | 39,200.00 | 39,933.30 | 0.3M |
| 2022-05-27 | 40,133.30 | 40,700.00 | 39,566.60 | 40,266.60 | 0.3M |
| 2022-05-26 | 39,000.00 | 40,666.60 | 38,700.00 | 39,366.60 | 0.3M |
| 2022-05-25 | 39,666.60 | 39,766.60 | 37,500.00 | 39,100.00 | 0.4M |
| 2022-05-24 | 40,500.00 | 40,933.30 | 39,033.30 | 39,100.00 | 0.3M |
| 2022-05-23 | 39,500.00 | 42,266.60 | 39,166.60 | 40,933.30 | 0.8M |
| 2022-05-20 | 37,833.30 | 38,366.60 | 37,333.30 | 38,033.30 | 0.3M |
| 2022-05-19 | 35,000.00 | 38,000.00 | 34,966.60 | 37,233.30 | 0.3M |
| 2022-05-18 | 35,866.60 | 36,666.60 | 35,766.60 | 36,000.00 | 0.1M |
| 2022-05-17 | 35,000.00 | 35,900.00 | 34,933.30 | 35,833.30 | 0.0M |
| 2022-05-16 | 35,000.00 | 36,366.60 | 34,733.30 | 35,266.60 | 0.1M |
| 2022-05-13 | 34,133.30 | 35,133.30 | 33,833.30 | 34,633.30 | 0.1M |
| 2022-05-12 | 33,333.30 | 34,900.00 | 33,300.00 | 33,633.30 | 0.1M |
| 2022-05-11 | 33,766.60 | 34,333.30 | 33,766.60 | 34,133.30 | 0.0M |
| 2022-05-10 | 33,400.00 | 34,033.30 | 32,966.60 | 33,933.30 | 0.2M |
| 2022-05-09 | 35,366.60 | 35,366.60 | 34,366.60 | 34,400.00 | 0.1M |
| 2022-05-06 | 36,100.00 | 36,433.30 | 35,266.60 | 35,666.60 | 0.1M |
| 2022-05-04 | 36,366.60 | 36,966.60 | 36,366.60 | 36,666.60 | 0.1M |
| 2022-05-03 | 36,800.00 | 37,033.30 | 36,400.00 | 36,666.60 | 0.1M |
| 2022-05-02 | 36,133.30 | 36,766.60 | 35,500.00 | 36,666.60 | 0.1M |
| 2022-04-29 | 36,100.00 | 36,766.60 | 35,866.60 | 36,666.60 | 0.1M |
| 2022-04-28 | 35,600.00 | 36,266.60 | 35,500.00 | 35,833.30 | 0.1M |
| 2022-04-27 | 34,733.30 | 35,733.30 | 34,666.60 | 35,200.00 | 0.2M |
| 2022-04-26 | 37,200.00 | 37,333.30 | 35,866.60 | 35,900.00 | 0.2M |
| 2022-04-25 | 37,466.60 | 37,966.60 | 36,900.00 | 36,900.00 | 0.2M |
| 2022-04-22 | 38,166.60 | 38,466.60 | 37,833.30 | 38,233.30 | 0.1M |
| 2022-04-21 | 38,366.60 | 39,333.30 | 38,366.60 | 38,666.60 | 0.1M |
| 2022-04-20 | 38,333.00 | 38,633.00 | 38,067.00 | 38,300.00 | 0.1M |
| 2022-04-19 | 38,167.00 | 38,667.00 | 37,667.00 | 38,300.00 | 0.1M |
| 2022-04-18 | 39,333.00 | 39,667.00 | 37,667.00 | 37,733.00 | 0.2M |
| 2022-04-15 | 39,067.00 | 39,833.00 | 38,900.00 | 39,533.00 | 0.2M |
| 2022-04-14 | 40,000.00 | 40,033.00 | 39,067.00 | 39,500.00 | 0.2M |
| 2022-04-13 | 38,433.00 | 39,867.00 | 37,867.00 | 39,633.00 | 0.4M |
| 2022-04-12 | 37,100.00 | 38,633.00 | 36,933.00 | 38,333.00 | 0.5M |
| 2022-04-11 | 37,867.00 | 38,533.00 | 36,633.00 | 37,100.00 | 0.2M |
| 2022-04-08 | 35,767.00 | 37,967.00 | 35,767.00 | 37,800.00 | 0.4M |
| 2022-04-07 | 36,300.00 | 36,500.00 | 35,167.00 | 35,733.00 | 0.4M |
| 2022-04-06 | 36,200.00 | 37,333.00 | 35,800.00 | 36,667.00 | 0.4M |
| 2022-04-05 | 35,667.00 | 36,667.00 | 35,033.00 | 36,000.00 | 0.2M |
| 2022-04-04 | 34,800.00 | 35,500.00 | 33,900.00 | 35,333.00 | 0.1M |
| 2022-04-01 | 35,367.00 | 35,733.00 | 34,767.00 | 34,833.00 | 0.1M |
| 2022-03-31 | 33,967.00 | 36,133.00 | 33,367.00 | 35,833.00 | 0.2M |
| 2022-03-30 | 36,267.00 | 36,267.00 | 33,367.00 | 34,100.00 | 0.3M |
| 2022-03-29 | 35,667.00 | 36,633.00 | 34,867.00 | 35,967.00 | 0.3M |
| 2022-03-28 | 34,333.00 | 35,933.00 | 33,967.00 | 35,267.00 | 0.2M |
| 2022-03-27 | 102,300.00 | 102,300.00 | 102,300.00 | 102,300.00 | 0.0M |
| 2022-03-25 | 32,000.00 | 34,833.00 | 31,867.00 | 34,100.00 | 0.3M |
| 2022-03-24 | 31,533.00 | 32,067.00 | 31,400.00 | 31,733.00 | 0.1M |
| 2022-03-23 | 32,100.00 | 32,833.00 | 31,667.00 | 31,767.00 | 0.1M |
| 2022-03-22 | 31,500.00 | 31,900.00 | 31,500.00 | 31,733.00 | 0.0M |
| 2022-03-21 | 31,933.00 | 32,133.00 | 31,367.00 | 31,500.00 | 0.1M |
| 2022-03-18 | 31,533.00 | 31,900.00 | 31,300.00 | 31,833.00 | 0.0M |
| 2022-03-17 | 31,667.00 | 32,100.00 | 31,200.00 | 31,533.00 | 0.1M |
| 2022-03-16 | 30,367.00 | 31,033.00 | 30,000.00 | 31,033.00 | 0.1M |
| 2022-03-15 | 30,033.00 | 30,300.00 | 29,833.00 | 29,933.00 | 0.0M |
| 2022-03-14 | 31,000.00 | 31,133.00 | 29,833.00 | 29,967.00 | 0.2M |
| 2022-03-13 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.0M |
| 2022-03-11 | 31,767.00 | 32,267.00 | 31,100.00 | 31,333.00 | 0.1M |
| 2022-03-10 | 31,667.00 | 32,400.00 | 31,333.00 | 31,767.00 | 0.1M |
| 2022-03-08 | 31,200.00 | 31,767.00 | 30,900.00 | 31,167.00 | 0.1M |
| 2022-03-07 | 32,367.00 | 32,367.00 | 31,267.00 | 31,633.00 | 0.1M |
| 2022-03-04 | 32,967.00 | 33,533.00 | 32,333.00 | 32,933.00 | 0.1M |
| 2022-03-03 | 32,867.00 | 33,767.00 | 32,467.00 | 33,300.00 | 0.2M |
| 2022-03-02 | 31,100.00 | 32,533.00 | 30,733.00 | 32,367.00 | 0.1M |
| 2022-03-01 | 92,800.00 | 92,800.00 | 92,800.00 | 92,800.00 | 0.0M |
| 2022-02-28 | 30,700.00 | 31,300.00 | 30,700.00 | 30,933.00 | 0.1M |
| 2022-02-25 | 30,833.00 | 31,300.00 | 30,533.00 | 31,033.00 | 0.1M |
| 2022-02-24 | 31,867.00 | 31,867.00 | 30,000.00 | 30,167.00 | 0.2M |
| 2022-02-23 | 31,667.00 | 32,333.00 | 31,567.00 | 32,233.00 | 0.0M |
| 2022-02-22 | 31,333.00 | 32,167.00 | 31,333.00 | 31,500.00 | 0.1M |
| 2022-02-21 | 32,233.00 | 32,633.00 | 31,700.00 | 32,067.00 | 0.1M |
| 2022-02-18 | 31,867.00 | 33,033.00 | 31,867.00 | 32,667.00 | 0.1M |
| 2022-02-17 | 32,533.00 | 33,600.00 | 31,900.00 | 32,467.00 | 0.2M |
| 2022-02-16 | 31,667.00 | 32,667.00 | 31,400.00 | 32,667.00 | 0.1M |
| 2022-02-15 | 30,933.00 | 31,700.00 | 30,367.00 | 30,833.00 | 0.1M |
| 2022-02-14 | 31,667.00 | 32,267.00 | 30,533.00 | 30,600.00 | 0.2M |
| 2022-02-11 | 32,333.00 | 34,100.00 | 31,767.00 | 32,600.00 | 0.2M |
| 2022-02-10 | 33,200.00 | 33,600.00 | 32,067.00 | 33,100.00 | 0.4M |
| 2022-02-09 | 30,367.00 | 32,100.00 | 29,833.00 | 32,067.00 | 0.3M |
| 2022-02-08 | 30,667.00 | 31,500.00 | 29,633.00 | 30,133.00 | 0.3M |
| 2022-02-07 | 32,133.00 | 32,133.00 | 30,333.00 | 30,533.00 | 0.3M |
| 2022-02-04 | 32,400.00 | 32,800.00 | 30,700.00 | 31,633.00 | 0.4M |
| 2022-02-03 | 33,567.00 | 34,067.00 | 32,467.00 | 32,500.00 | 0.3M |
| 2022-01-28 | 35,833.00 | 36,167.00 | 32,467.00 | 33,233.00 | 0.5M |
| 2022-01-27 | 35,967.00 | 37,333.00 | 34,533.00 | 35,767.00 | 0.2M |
| 2022-01-26 | 35,633.00 | 36,667.00 | 34,867.00 | 35,667.00 | 0.2M |
| 2022-01-25 | 38,133.00 | 38,667.00 | 34,600.00 | 35,567.00 | 0.3M |
| 2022-01-24 | 38,800.00 | 39,600.00 | 37,233.00 | 37,900.00 | 0.2M |
| 2022-01-23 | 118,100.00 | 118,100.00 | 118,100.00 | 118,100.00 | 0.0M |
| 2022-01-21 | 39,733.00 | 41,300.00 | 38,967.00 | 39,367.00 | 0.3M |
| 2022-01-20 | 37,767.00 | 41,100.00 | 37,767.00 | 40,400.00 | 0.3M |
| 2022-01-19 | 37,367.00 | 38,633.00 | 37,000.00 | 38,033.00 | 0.1M |
| 2022-01-18 | 39,667.00 | 40,167.00 | 37,467.00 | 37,833.00 | 0.3M |
| 2022-01-17 | 40,000.00 | 40,733.00 | 38,933.00 | 39,533.00 | 0.2M |
| 2022-01-16 | 121,300.00 | 121,300.00 | 121,300.00 | 121,300.00 | 0.0M |
| 2022-01-14 | 40,467.00 | 41,300.00 | 38,733.00 | 40,433.00 | 0.5M |
| 2022-01-13 | 41,300.00 | 42,700.00 | 40,700.00 | 40,967.00 | 0.5M |
| 2022-01-12 | 39,767.00 | 42,467.00 | 39,300.00 | 41,000.00 | 0.5M |
| 2022-01-11 | 40,900.00 | 42,667.00 | 39,900.00 | 40,167.00 | 0.4M |
| 2022-01-10 | 41,300.00 | 43,100.00 | 40,333.00 | 41,500.00 | 0.4M |
| 2022-01-09 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 0.0M |
| 2022-01-07 | 37,333.00 | 41,633.00 | 36,467.00 | 41,633.00 | 1.4M |
| 2022-01-06 | 36,100.00 | 40,967.00 | 35,167.00 | 38,667.00 | 1.2M |
| 2022-01-05 | 34,967.00 | 37,333.00 | 33,833.00 | 36,200.00 | 0.4M |
| 2022-01-04 | 33,267.00 | 35,400.00 | 32,300.00 | 35,000.00 | 0.3M |
| 2022-01-03 | 33,500.00 | 33,500.00 | 32,967.00 | 32,967.00 | 0.1M |