32,000.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 19,880.00 | 19,880.00 | 19,586.00 | 19,782.00 | 0.5M |
| 2023-12-28 | 19,488.00 | 19,782.00 | 19,194.00 | 19,782.00 | 1.3M |
| 2023-12-27 | 19,586.00 | 19,635.00 | 19,488.00 | 19,488.00 | 0.6M |
| 2023-12-26 | 19,635.00 | 19,733.00 | 19,439.00 | 19,537.00 | 0.7M |
| 2023-12-25 | 18,900.00 | 19,684.00 | 18,900.00 | 19,586.00 | 1.5M |
| 2023-12-22 | 19,047.00 | 19,145.00 | 18,802.00 | 19,096.00 | 0.7M |
| 2023-12-21 | 18,900.00 | 19,145.00 | 18,754.00 | 18,998.00 | 0.5M |
| 2023-12-20 | 18,754.00 | 18,998.00 | 18,754.00 | 18,900.00 | 0.5M |
| 2023-12-19 | 18,607.00 | 18,754.00 | 18,411.00 | 18,705.00 | 0.7M |
| 2023-12-18 | 18,998.00 | 19,047.00 | 18,607.00 | 18,607.00 | 0.7M |
| 2023-12-15 | 19,341.00 | 19,390.00 | 18,900.00 | 18,949.00 | 0.8M |
| 2023-12-14 | 19,586.00 | 19,635.00 | 19,194.00 | 19,292.00 | 1.0M |
| 2023-12-13 | 19,684.00 | 20,027.00 | 19,292.00 | 19,488.00 | 1.4M |
| 2023-12-12 | 19,782.00 | 19,782.00 | 19,537.00 | 19,684.00 | 1.4M |
| 2023-12-11 | 19,635.00 | 19,782.00 | 19,537.00 | 19,586.00 | 0.9M |
| 2023-12-08 | 19,586.00 | 19,880.00 | 19,537.00 | 19,635.00 | 1.4M |
| 2023-12-07 | 19,929.00 | 19,978.00 | 19,341.00 | 19,586.00 | 2.4M |
| 2023-12-06 | 19,096.00 | 19,929.00 | 19,047.00 | 19,929.00 | 2.7M |
| 2023-12-05 | 19,194.00 | 19,292.00 | 18,998.00 | 19,047.00 | 0.9M |
| 2023-12-04 | 18,802.00 | 19,243.00 | 18,705.00 | 19,145.00 | 1.5M |
| 2023-12-01 | 18,607.00 | 18,656.00 | 18,460.00 | 18,607.00 | 0.5M |
| 2023-11-30 | 18,705.00 | 18,754.00 | 18,460.00 | 18,607.00 | 1.1M |
| 2023-11-29 | 18,460.00 | 18,754.00 | 18,460.00 | 18,607.00 | 0.7M |
| 2023-11-28 | 18,460.00 | 18,558.00 | 18,215.00 | 18,460.00 | 0.5M |
| 2023-11-27 | 18,754.00 | 18,802.00 | 18,411.00 | 18,460.00 | 0.4M |
| 2023-11-24 | 18,851.00 | 18,851.00 | 18,313.00 | 18,851.00 | 1.0M |
| 2023-11-23 | 18,949.00 | 19,194.00 | 18,851.00 | 18,851.00 | 1.4M |
| 2023-11-22 | 18,802.00 | 18,998.00 | 18,754.00 | 18,949.00 | 0.9M |
| 2023-11-21 | 18,705.00 | 18,851.00 | 18,558.00 | 18,802.00 | 0.9M |
| 2023-11-20 | 18,558.00 | 18,754.00 | 18,215.00 | 18,460.00 | 0.8M |
| 2023-11-17 | 19,096.00 | 19,194.00 | 18,460.00 | 18,705.00 | 1.3M |
| 2023-11-16 | 19,194.00 | 19,194.00 | 18,900.00 | 19,096.00 | 0.6M |
| 2023-11-15 | 19,145.00 | 19,341.00 | 18,949.00 | 19,194.00 | 2.0M |
| 2023-11-14 | 18,998.00 | 19,096.00 | 18,607.00 | 18,998.00 | 1.5M |
| 2023-11-13 | 18,656.00 | 18,949.00 | 18,656.00 | 18,851.00 | 1.6M |
| 2023-11-10 | 18,607.00 | 19,096.00 | 18,558.00 | 18,656.00 | 1.4M |
| 2023-11-09 | 18,509.00 | 18,998.00 | 18,460.00 | 18,754.00 | 1.9M |
| 2023-11-08 | 17,872.00 | 18,754.00 | 17,676.00 | 18,460.00 | 1.5M |
| 2023-11-07 | 18,068.00 | 18,166.00 | 17,725.00 | 17,725.00 | 0.8M |
| 2023-11-06 | 17,823.00 | 18,215.00 | 17,823.00 | 18,117.00 | 1.3M |
| 2023-11-03 | 18,117.00 | 18,166.00 | 17,627.00 | 17,823.00 | 0.9M |
| 2023-11-02 | 17,529.00 | 18,068.00 | 17,431.00 | 17,921.00 | 1.6M |
| 2023-11-01 | 17,187.00 | 17,529.00 | 16,697.00 | 17,334.00 | 0.8M |
| 2023-10-31 | 17,383.00 | 17,872.00 | 16,697.00 | 17,138.00 | 1.5M |
| 2023-10-30 | 17,529.00 | 17,676.00 | 17,187.00 | 17,480.00 | 0.4M |
| 2023-10-27 | 17,480.00 | 17,774.00 | 16,599.00 | 17,578.00 | 0.9M |
| 2023-10-26 | 18,215.00 | 18,313.00 | 17,480.00 | 17,480.00 | 2.0M |
| 2023-10-25 | 18,900.00 | 18,998.00 | 18,656.00 | 18,754.00 | 0.8M |
| 2023-10-24 | 18,754.00 | 18,900.00 | 18,411.00 | 18,754.00 | 0.3M |
| 2023-10-23 | 18,851.00 | 18,949.00 | 18,362.00 | 18,558.00 | 0.4M |
| 2023-10-20 | 18,411.00 | 18,900.00 | 17,823.00 | 18,900.00 | 0.8M |
| 2023-10-19 | 18,656.00 | 18,900.00 | 18,362.00 | 18,411.00 | 1.1M |
| 2023-10-18 | 19,635.00 | 19,635.00 | 18,264.00 | 18,656.00 | 1.7M |
| 2023-10-17 | 20,076.00 | 20,320.00 | 19,586.00 | 19,586.00 | 1.6M |
| 2023-10-16 | 19,880.00 | 19,978.00 | 19,635.00 | 19,929.00 | 1.0M |
| 2023-10-13 | 19,635.00 | 19,880.00 | 19,537.00 | 19,733.00 | 1.2M |
| 2023-10-12 | 19,978.00 | 20,125.00 | 19,635.00 | 19,831.00 | 2.1M |
| 2023-10-11 | 19,684.00 | 19,880.00 | 19,635.00 | 19,782.00 | 1.1M |
| 2023-10-10 | 19,488.00 | 20,027.00 | 19,439.00 | 19,635.00 | 2.0M |
| 2023-10-09 | 19,292.00 | 19,488.00 | 19,096.00 | 19,243.00 | 1.0M |
| 2023-10-06 | 18,705.00 | 19,390.00 | 18,607.00 | 19,243.00 | 0.9M |
| 2023-10-05 | 19,341.00 | 19,341.00 | 18,656.00 | 18,656.00 | 1.0M |
| 2023-10-04 | 18,656.00 | 19,243.00 | 18,509.00 | 19,047.00 | 1.1M |
| 2023-10-03 | 19,684.00 | 20,027.00 | 18,802.00 | 18,802.00 | 2.0M |
| 2023-10-02 | 20,173.00 | 20,320.00 | 19,929.00 | 20,076.00 | 0.9M |
| 2023-09-29 | 20,076.00 | 20,271.00 | 19,782.00 | 19,929.00 | 0.9M |
| 2023-09-28 | 20,320.00 | 20,418.00 | 19,537.00 | 19,684.00 | 2.0M |
| 2023-09-27 | 20,320.00 | 20,565.00 | 19,488.00 | 20,320.00 | 1.9M |
| 2023-09-26 | 21,300.00 | 21,349.00 | 20,076.00 | 20,467.00 | 2.7M |
| 2023-09-25 | 21,740.00 | 22,524.00 | 20,663.00 | 21,545.00 | 3.5M |
| 2023-09-22 | 21,740.00 | 22,132.00 | 21,300.00 | 21,740.00 | 2.9M |
| 2023-09-21 | 21,642.00 | 22,230.00 | 21,496.00 | 22,132.00 | 3.4M |
| 2023-09-20 | 21,006.00 | 21,887.00 | 20,810.00 | 21,593.00 | 2.3M |
| 2023-09-19 | 21,104.00 | 21,104.00 | 20,565.00 | 20,761.00 | 1.1M |
| 2023-09-18 | 21,349.00 | 21,349.00 | 20,712.00 | 20,908.00 | 1.2M |
| 2023-09-15 | 21,936.00 | 21,936.00 | 21,349.00 | 21,398.00 | 0.9M |
| 2023-09-14 | 21,936.00 | 21,985.00 | 21,349.00 | 21,545.00 | 1.9M |
| 2023-09-13 | 22,034.00 | 22,181.00 | 21,691.00 | 21,887.00 | 1.7M |
| 2023-09-12 | 21,593.00 | 22,034.00 | 21,398.00 | 21,985.00 | 1.5M |
| 2023-09-11 | 22,524.00 | 22,524.00 | 21,642.00 | 21,642.00 | 2.9M |
| 2023-09-08 | 22,426.00 | 22,475.00 | 22,034.00 | 22,328.00 | 2.1M |
| 2023-09-07 | 21,398.00 | 22,181.00 | 21,398.00 | 22,034.00 | 3.1M |
| 2023-09-06 | 21,593.00 | 21,642.00 | 21,202.00 | 21,349.00 | 2.3M |
| 2023-09-05 | 21,593.00 | 21,936.00 | 21,398.00 | 21,593.00 | 2.0M |
| 2023-08-31 | 21,349.00 | 21,545.00 | 21,202.00 | 21,496.00 | 1.9M |
| 2023-08-30 | 20,859.00 | 21,251.00 | 20,614.00 | 21,251.00 | 2.3M |
| 2023-08-29 | 21,006.00 | 21,153.00 | 20,712.00 | 20,859.00 | 2.0M |
| 2023-08-28 | 21,055.00 | 21,055.00 | 20,614.00 | 20,810.00 | 1.0M |
| 2023-08-25 | 20,614.00 | 21,153.00 | 20,369.00 | 20,712.00 | 1.3M |
| 2023-08-24 | 20,271.00 | 20,663.00 | 20,222.00 | 20,614.00 | 1.3M |
| 2023-08-23 | 20,614.00 | 20,761.00 | 20,173.00 | 20,173.00 | 0.9M |
| 2023-08-22 | 20,761.00 | 20,908.00 | 19,929.00 | 20,467.00 | 1.7M |
| 2023-08-21 | 20,712.00 | 20,859.00 | 19,782.00 | 20,859.00 | 2.1M |
| 2023-08-18 | 21,936.00 | 22,034.00 | 20,712.00 | 20,712.00 | 3.4M |
| 2023-08-17 | 22,573.00 | 22,671.00 | 22,230.00 | 22,230.00 | 1.6M |
| 2023-08-16 | 22,916.00 | 23,062.00 | 22,622.00 | 22,769.00 | 1.2M |
| 2023-08-15 | 22,720.00 | 22,964.00 | 22,524.00 | 22,720.00 | 1.2M |
| 2023-08-14 | 22,475.00 | 22,671.00 | 22,426.00 | 22,475.00 | 1.2M |
| 2023-08-11 | 22,622.00 | 22,622.00 | 21,887.00 | 22,475.00 | 1.8M |
| 2023-08-10 | 22,964.00 | 23,062.00 | 22,524.00 | 22,622.00 | 1.7M |
| 2023-08-09 | 23,111.00 | 23,160.00 | 22,818.00 | 22,964.00 | 1.5M |
| 2023-08-08 | 23,209.00 | 23,307.00 | 22,867.00 | 23,111.00 | 2.6M |
| 2023-08-07 | 23,209.00 | 23,405.00 | 22,867.00 | 23,013.00 | 2.1M |
| 2023-08-04 | 22,818.00 | 22,916.00 | 22,720.00 | 22,769.00 | 1.4M |
| 2023-08-03 | 23,013.00 | 23,013.00 | 22,475.00 | 22,720.00 | 2.7M |
| 2023-08-02 | 22,230.00 | 22,916.00 | 22,181.00 | 22,916.00 | 3.0M |
| 2023-08-01 | 22,818.00 | 22,867.00 | 22,132.00 | 22,377.00 | 3.0M |
| 2023-07-31 | 23,405.00 | 23,503.00 | 22,524.00 | 22,720.00 | 3.3M |
| 2023-07-28 | 21,740.00 | 21,985.00 | 21,593.00 | 21,985.00 | 2.1M |
| 2023-07-27 | 22,524.00 | 22,524.00 | 21,496.00 | 21,691.00 | 4.4M |
| 2023-07-26 | 22,622.00 | 22,671.00 | 22,132.00 | 22,181.00 | 2.3M |
| 2023-07-25 | 22,818.00 | 22,964.00 | 22,328.00 | 22,524.00 | 4.0M |
| 2023-07-24 | 22,426.00 | 22,524.00 | 22,034.00 | 22,426.00 | 3.4M |
| 2023-07-21 | 20,957.00 | 21,202.00 | 20,908.00 | 21,055.00 | 2.1M |
| 2023-07-20 | 20,908.00 | 20,957.00 | 20,614.00 | 20,761.00 | 0.7M |
| 2023-07-19 | 20,663.00 | 20,957.00 | 20,467.00 | 20,908.00 | 2.3M |
| 2023-07-18 | 20,859.00 | 20,908.00 | 20,467.00 | 20,663.00 | 1.6M |
| 2023-07-17 | 20,957.00 | 21,055.00 | 20,565.00 | 20,761.00 | 1.9M |
| 2023-07-14 | 20,663.00 | 20,663.00 | 20,369.00 | 20,565.00 | 2.4M |
| 2023-07-13 | 20,369.00 | 20,467.00 | 20,222.00 | 20,369.00 | 1.5M |
| 2023-07-12 | 20,614.00 | 20,614.00 | 20,222.00 | 20,320.00 | 1.9M |
| 2023-07-11 | 20,271.00 | 20,418.00 | 20,173.00 | 20,369.00 | 2.1M |
| 2023-07-10 | 20,076.00 | 20,173.00 | 19,733.00 | 19,929.00 | 1.5M |
| 2023-07-07 | 19,586.00 | 19,978.00 | 19,390.00 | 19,978.00 | 1.6M |
| 2023-07-06 | 20,173.00 | 20,173.00 | 19,488.00 | 19,586.00 | 1.9M |
| 2023-07-05 | 20,271.00 | 20,369.00 | 19,831.00 | 20,076.00 | 2.2M |
| 2023-07-04 | 19,929.00 | 20,369.00 | 19,733.00 | 20,173.00 | 2.4M |
| 2023-07-03 | 19,586.00 | 19,978.00 | 19,439.00 | 19,831.00 | 1.1M |
| 2023-06-30 | 19,586.00 | 19,782.00 | 19,292.00 | 19,292.00 | 1.1M |
| 2023-06-29 | 19,341.00 | 20,173.00 | 19,243.00 | 19,635.00 | 3.1M |
| 2023-06-28 | 19,439.00 | 19,684.00 | 19,292.00 | 19,341.00 | 1.1M |
| 2023-06-27 | 19,635.00 | 19,684.00 | 19,243.00 | 19,439.00 | 1.2M |
| 2023-06-26 | 19,684.00 | 19,782.00 | 19,096.00 | 19,537.00 | 3.1M |
| 2023-06-23 | 19,096.00 | 19,880.00 | 19,096.00 | 19,684.00 | 4.0M |
| 2023-06-22 | 18,949.00 | 19,243.00 | 18,802.00 | 19,145.00 | 3.4M |
| 2023-06-21 | 18,411.00 | 18,705.00 | 18,117.00 | 18,705.00 | 2.7M |
| 2023-06-20 | 18,215.00 | 18,264.00 | 18,117.00 | 18,264.00 | 0.8M |
| 2023-06-19 | 18,362.00 | 18,411.00 | 18,117.00 | 18,117.00 | 1.0M |
| 2023-06-16 | 18,607.00 | 18,802.00 | 18,313.00 | 18,313.00 | 2.6M |
| 2023-06-15 | 18,019.00 | 18,705.00 | 18,019.00 | 18,509.00 | 2.6M |
| 2023-06-14 | 18,068.00 | 18,362.00 | 17,970.00 | 18,215.00 | 2.3M |
| 2023-06-13 | 18,117.00 | 18,264.00 | 17,921.00 | 18,019.00 | 1.3M |
| 2023-06-12 | 18,215.00 | 18,215.00 | 17,774.00 | 18,019.00 | 1.3M |
| 2023-06-09 | 18,019.00 | 18,117.00 | 17,725.00 | 18,068.00 | 2.2M |
| 2023-06-08 | 18,607.00 | 18,802.00 | 17,823.00 | 17,970.00 | 2.7M |
| 2023-06-07 | 18,656.00 | 18,754.00 | 18,362.00 | 18,509.00 | 1.9M |
| 2023-06-06 | 18,411.00 | 18,754.00 | 18,313.00 | 18,656.00 | 3.5M |
| 2023-06-05 | 18,215.00 | 18,362.00 | 17,872.00 | 18,264.00 | 2.8M |
| 2023-06-02 | 18,117.00 | 18,166.00 | 17,921.00 | 18,019.00 | 1.5M |
| 2023-06-01 | 18,019.00 | 18,313.00 | 17,921.00 | 17,970.00 | 1.7M |
| 2023-05-31 | 17,921.00 | 18,117.00 | 17,921.00 | 18,019.00 | 1.6M |
| 2023-05-30 | 17,823.00 | 18,068.00 | 17,774.00 | 17,872.00 | 1.8M |
| 2023-05-29 | 17,823.00 | 17,823.00 | 17,627.00 | 17,774.00 | 1.3M |
| 2023-05-26 | 17,774.00 | 17,872.00 | 17,529.00 | 17,529.00 | 1.4M |
| 2023-05-25 | 17,431.00 | 17,774.00 | 17,285.00 | 17,725.00 | 1.9M |
| 2023-05-24 | 17,578.00 | 17,627.00 | 17,285.00 | 17,334.00 | 0.8M |
| 2023-05-23 | 17,431.00 | 17,676.00 | 17,431.00 | 17,480.00 | 0.7M |
| 2023-05-22 | 17,383.00 | 17,627.00 | 17,334.00 | 17,431.00 | 1.3M |
| 2023-05-19 | 17,236.00 | 17,529.00 | 17,236.00 | 17,334.00 | 0.9M |
| 2023-05-18 | 17,627.00 | 17,725.00 | 17,236.00 | 17,236.00 | 0.9M |
| 2023-05-17 | 17,921.00 | 17,921.00 | 17,431.00 | 17,431.00 | 0.7M |
| 2023-05-16 | 17,627.00 | 17,921.00 | 17,529.00 | 17,921.00 | 1.4M |
| 2023-05-15 | 18,068.00 | 18,068.00 | 17,529.00 | 17,627.00 | 1.4M |
| 2023-05-12 | 17,921.00 | 18,019.00 | 17,725.00 | 17,823.00 | 1.6M |
| 2023-05-11 | 17,970.00 | 18,117.00 | 17,921.00 | 17,921.00 | 0.9M |
| 2023-05-10 | 18,117.00 | 18,117.00 | 17,921.00 | 17,970.00 | 1.1M |
| 2023-05-09 | 18,264.00 | 18,264.00 | 17,872.00 | 18,117.00 | 0.7M |
| 2023-05-08 | 18,068.00 | 18,117.00 | 17,823.00 | 18,117.00 | 0.9M |
| 2023-05-05 | 17,725.00 | 17,970.00 | 17,627.00 | 17,823.00 | 1.2M |
| 2023-05-04 | 17,970.00 | 18,019.00 | 17,774.00 | 17,774.00 | 1.1M |
| 2023-04-28 | 18,313.00 | 18,362.00 | 18,019.00 | 18,215.00 | 1.2M |
| 2023-04-27 | 18,068.00 | 18,558.00 | 18,019.00 | 18,166.00 | 1.8M |
| 2023-04-26 | 17,285.00 | 17,823.00 | 17,187.00 | 17,823.00 | 1.2M |
| 2023-04-25 | 17,627.00 | 17,774.00 | 17,285.00 | 17,285.00 | 1.1M |
| 2023-04-24 | 17,921.00 | 18,068.00 | 17,480.00 | 17,627.00 | 1.0M |
| 2023-04-21 | 18,068.00 | 18,117.00 | 17,676.00 | 17,725.00 | 1.0M |
| 2023-04-20 | 18,019.00 | 18,607.00 | 17,872.00 | 18,019.00 | 2.2M |
| 2023-04-19 | 17,921.00 | 17,921.00 | 17,578.00 | 17,872.00 | 1.4M |
| 2023-04-18 | 17,872.00 | 17,921.00 | 17,676.00 | 17,774.00 | 1.0M |
| 2023-04-17 | 17,627.00 | 18,166.00 | 17,627.00 | 17,872.00 | 1.3M |
| 2023-04-14 | 17,431.00 | 18,264.00 | 17,431.00 | 17,774.00 | 3.4M |
| 2023-04-13 | 17,431.00 | 17,578.00 | 17,236.00 | 17,383.00 | 1.6M |
| 2023-04-12 | 17,725.00 | 17,725.00 | 17,334.00 | 17,431.00 | 1.5M |
| 2023-04-11 | 17,725.00 | 17,823.00 | 17,334.00 | 17,676.00 | 2.1M |
| 2023-04-10 | 17,578.00 | 17,725.00 | 17,236.00 | 17,431.00 | 2.2M |
| 2023-04-07 | 16,991.00 | 17,138.00 | 16,746.00 | 17,138.00 | 1.8M |
| 2023-04-06 | 17,138.00 | 17,334.00 | 16,648.00 | 16,991.00 | 3.3M |
| 2023-04-05 | 17,040.00 | 17,236.00 | 16,942.00 | 17,040.00 | 1.6M |
| 2023-04-04 | 16,991.00 | 17,089.00 | 16,893.00 | 16,991.00 | 1.5M |
| 2023-04-03 | 16,501.00 | 17,040.00 | 16,501.00 | 16,991.00 | 3.0M |
| 2023-03-31 | 16,452.00 | 16,452.00 | 16,305.00 | 16,354.00 | 0.8M |
| 2023-03-30 | 16,305.00 | 16,452.00 | 16,207.00 | 16,403.00 | 1.7M |
| 2023-03-29 | 16,354.00 | 16,354.00 | 16,060.00 | 16,109.00 | 1.1M |
| 2023-03-28 | 16,452.00 | 16,501.00 | 16,256.00 | 16,305.00 | 1.7M |
| 2023-03-27 | 16,060.00 | 16,452.00 | 16,011.00 | 16,256.00 | 1.2M |
| 2023-03-24 | 16,011.00 | 16,109.00 | 15,865.00 | 16,011.00 | 1.1M |
| 2023-03-23 | 15,571.00 | 16,060.00 | 15,522.00 | 15,963.00 | 1.3M |
| 2023-03-22 | 15,767.00 | 15,865.00 | 15,669.00 | 15,669.00 | 0.5M |
| 2023-03-21 | 15,669.00 | 15,767.00 | 15,424.00 | 15,571.00 | 1.1M |
| 2023-03-20 | 15,914.00 | 15,963.00 | 15,522.00 | 15,522.00 | 1.2M |
| 2023-03-17 | 16,060.00 | 16,060.00 | 15,767.00 | 15,963.00 | 1.2M |
| 2023-03-16 | 15,865.00 | 16,060.00 | 15,767.00 | 15,816.00 | 0.9M |
| 2023-03-15 | 15,914.00 | 16,207.00 | 15,816.00 | 16,158.00 | 1.7M |
| 2023-03-14 | 16,256.00 | 16,305.00 | 15,375.00 | 15,571.00 | 2.6M |
| 2023-03-13 | 16,158.00 | 16,354.00 | 16,060.00 | 16,256.00 | 1.5M |
| 2023-03-10 | 16,158.00 | 16,550.00 | 16,158.00 | 16,452.00 | 1.8M |
| 2023-03-09 | 16,060.00 | 16,452.00 | 15,914.00 | 16,354.00 | 3.1M |
| 2023-03-08 | 15,571.00 | 15,865.00 | 15,424.00 | 15,865.00 | 0.9M |
| 2023-03-07 | 15,865.00 | 15,914.00 | 15,620.00 | 15,718.00 | 0.8M |
| 2023-03-06 | 15,865.00 | 16,060.00 | 15,718.00 | 15,718.00 | 1.4M |
| 2023-03-03 | 16,011.00 | 16,109.00 | 15,718.00 | 15,718.00 | 0.8M |
| 2023-03-02 | 15,571.00 | 15,914.00 | 15,571.00 | 15,914.00 | 1.2M |
| 2023-03-01 | 15,277.00 | 15,571.00 | 15,130.00 | 15,571.00 | 1.0M |
| 2023-02-28 | 15,571.00 | 15,571.00 | 15,130.00 | 15,277.00 | 1.0M |
| 2023-02-27 | 15,473.00 | 15,718.00 | 15,277.00 | 15,277.00 | 0.9M |
| 2023-02-24 | 16,060.00 | 16,060.00 | 15,669.00 | 15,767.00 | 1.1M |
| 2023-02-23 | 15,767.00 | 16,109.00 | 15,424.00 | 15,914.00 | 1.2M |
| 2023-02-22 | 15,718.00 | 16,403.00 | 15,522.00 | 15,767.00 | 2.1M |
| 2023-02-21 | 16,305.00 | 16,354.00 | 15,865.00 | 15,914.00 | 1.5M |
| 2023-02-20 | 15,865.00 | 16,158.00 | 15,669.00 | 16,158.00 | 1.2M |
| 2023-02-17 | 15,620.00 | 15,963.00 | 15,522.00 | 15,522.00 | 0.7M |
| 2023-02-16 | 15,375.00 | 15,767.00 | 15,179.00 | 15,669.00 | 0.8M |
| 2023-02-15 | 14,934.00 | 15,473.00 | 14,934.00 | 15,179.00 | 0.9M |
| 2023-02-14 | 15,081.00 | 15,326.00 | 14,885.00 | 14,983.00 | 0.5M |
| 2023-02-13 | 15,228.00 | 15,473.00 | 14,689.00 | 15,081.00 | 1.6M |
| 2023-02-10 | 15,963.00 | 16,207.00 | 15,571.00 | 15,571.00 | 0.9M |
| 2023-02-09 | 15,375.00 | 15,963.00 | 15,375.00 | 15,816.00 | 1.0M |
| 2023-02-08 | 15,522.00 | 15,571.00 | 15,179.00 | 15,473.00 | 0.9M |
| 2023-02-07 | 16,060.00 | 16,060.00 | 15,326.00 | 15,375.00 | 1.7M |
| 2023-02-06 | 15,669.00 | 16,060.00 | 15,620.00 | 15,914.00 | 0.8M |
| 2023-02-03 | 16,060.00 | 16,207.00 | 15,669.00 | 15,767.00 | 1.2M |
| 2023-02-02 | 16,158.00 | 16,403.00 | 15,669.00 | 16,011.00 | 1.9M |
| 2023-02-01 | 17,187.00 | 17,431.00 | 16,011.00 | 16,011.00 | 4.0M |
| 2023-01-31 | 16,942.00 | 17,040.00 | 16,648.00 | 17,040.00 | 1.8M |
| 2023-01-30 | 16,844.00 | 17,529.00 | 16,599.00 | 16,942.00 | 2.6M |
| 2023-01-27 | 16,648.00 | 17,040.00 | 16,550.00 | 16,795.00 | 2.4M |
| 2023-01-19 | 16,550.00 | 16,746.00 | 16,354.00 | 16,550.00 | 1.5M |
| 2023-01-18 | 16,158.00 | 16,844.00 | 16,109.00 | 16,648.00 | 3.6M |
| 2023-01-17 | 15,865.00 | 16,207.00 | 15,865.00 | 16,109.00 | 1.8M |
| 2023-01-16 | 15,865.00 | 16,060.00 | 15,669.00 | 15,865.00 | 1.0M |
| 2023-01-13 | 16,354.00 | 16,354.00 | 15,767.00 | 15,816.00 | 1.4M |
| 2023-01-12 | 16,207.00 | 16,599.00 | 16,011.00 | 16,158.00 | 1.6M |
| 2023-01-11 | 15,963.00 | 16,354.00 | 15,963.00 | 16,256.00 | 1.7M |
| 2023-01-10 | 15,718.00 | 15,963.00 | 15,571.00 | 15,914.00 | 1.3M |
| 2023-01-09 | 15,865.00 | 16,158.00 | 15,669.00 | 15,767.00 | 1.5M |
| 2023-01-06 | 15,767.00 | 16,158.00 | 15,669.00 | 15,718.00 | 1.8M |
| 2023-01-05 | 15,473.00 | 16,060.00 | 15,473.00 | 15,718.00 | 1.4M |
| 2023-01-04 | 15,620.00 | 15,914.00 | 15,522.00 | 15,522.00 | 1.1M |
| 2023-01-03 | 14,640.00 | 15,571.00 | 14,640.00 | 15,571.00 | 1.3M |