5,890.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 13,550.00 | 13,600.00 | 13,000.00 | 13,000.00 | 0.1M |
| 2022-12-28 | 13,450.00 | 13,650.00 | 13,400.00 | 13,500.00 | 0.0M |
| 2022-12-27 | 13,400.00 | 13,700.00 | 13,400.00 | 13,550.00 | 0.0M |
| 2022-12-26 | 13,550.00 | 13,550.00 | 13,350.00 | 13,450.00 | 0.0M |
| 2022-12-23 | 13,700.00 | 13,700.00 | 13,300.00 | 13,400.00 | 0.1M |
| 2022-12-22 | 13,950.00 | 14,100.00 | 13,650.00 | 13,750.00 | 0.1M |
| 2022-12-21 | 13,350.00 | 14,450.00 | 13,350.00 | 13,850.00 | 0.3M |
| 2022-12-20 | 13,700.00 | 13,700.00 | 13,200.00 | 13,400.00 | 0.1M |
| 2022-12-19 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 0.0M |
| 2022-12-18 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.0M |
| 2022-12-16 | 13,650.00 | 13,950.00 | 13,500.00 | 13,750.00 | 0.0M |
| 2022-12-15 | 13,950.00 | 14,000.00 | 13,750.00 | 13,850.00 | 0.0M |
| 2022-12-14 | 14,000.00 | 14,200.00 | 13,850.00 | 13,950.00 | 0.1M |
| 2022-12-13 | 14,000.00 | 14,000.00 | 13,750.00 | 13,950.00 | 0.0M |
| 2022-12-12 | 13,850.00 | 13,950.00 | 13,650.00 | 13,950.00 | 0.0M |
| 2022-12-09 | 13,700.00 | 13,850.00 | 13,450.00 | 13,850.00 | 0.1M |
| 2022-12-08 | 14,100.00 | 14,100.00 | 13,600.00 | 13,650.00 | 0.1M |
| 2022-12-07 | 13,500.00 | 14,150.00 | 13,400.00 | 13,950.00 | 0.1M |
| 2022-12-06 | 14,050.00 | 14,250.00 | 13,550.00 | 13,600.00 | 0.1M |
| 2022-12-05 | 14,350.00 | 14,400.00 | 14,050.00 | 14,200.00 | 0.1M |
| 2022-12-02 | 14,250.00 | 14,550.00 | 14,250.00 | 14,350.00 | 0.1M |
| 2022-12-01 | 14,550.00 | 14,600.00 | 14,200.00 | 14,300.00 | 0.1M |
| 2022-11-30 | 14,800.00 | 14,900.00 | 14,400.00 | 14,400.00 | 0.1M |
| 2022-11-29 | 14,400.00 | 14,800.00 | 14,300.00 | 14,800.00 | 0.2M |
| 2022-11-28 | 14,450.00 | 14,550.00 | 14,100.00 | 14,400.00 | 0.1M |
| 2022-11-27 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0M |
| 2022-11-25 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 0.0M |
| 2022-11-24 | 13,800.00 | 14,250.00 | 13,800.00 | 14,200.00 | 0.0M |
| 2022-11-23 | 13,800.00 | 13,900.00 | 13,450.00 | 13,800.00 | 0.1M |
| 2022-11-22 | 14,500.00 | 14,650.00 | 13,700.00 | 13,700.00 | 0.1M |
| 2022-11-21 | 14,450.00 | 14,650.00 | 14,250.00 | 14,500.00 | 0.1M |
| 2022-11-20 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2022-11-18 | 14,350.00 | 14,500.00 | 14,200.00 | 14,300.00 | 0.1M |
| 2022-11-17 | 14,100.00 | 14,400.00 | 13,950.00 | 14,400.00 | 0.1M |
| 2022-11-16 | 13,850.00 | 14,150.00 | 13,800.00 | 14,050.00 | 0.1M |
| 2022-11-15 | 13,700.00 | 14,000.00 | 13,700.00 | 13,800.00 | 0.0M |
| 2022-11-14 | 13,400.00 | 14,050.00 | 13,300.00 | 13,750.00 | 0.1M |
| 2022-11-11 | 13,500.00 | 13,650.00 | 13,300.00 | 13,400.00 | 0.1M |
| 2022-11-10 | 13,300.00 | 13,300.00 | 13,100.00 | 13,250.00 | 0.0M |
| 2022-11-09 | 13,250.00 | 13,650.00 | 13,150.00 | 13,350.00 | 0.1M |
| 2022-11-08 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 0.1M |
| 2022-11-07 | 12,750.00 | 13,500.00 | 12,700.00 | 13,500.00 | 0.1M |
| 2022-11-04 | 12,650.00 | 12,800.00 | 12,450.00 | 12,750.00 | 0.0M |
| 2022-11-03 | 12,500.00 | 12,750.00 | 12,350.00 | 12,650.00 | 0.1M |
| 2022-11-02 | 12,800.00 | 12,850.00 | 12,650.00 | 12,800.00 | 0.0M |
| 2022-11-01 | 12,900.00 | 12,900.00 | 12,550.00 | 12,850.00 | 0.0M |
| 2022-10-31 | 12,650.00 | 12,750.00 | 12,500.00 | 12,650.00 | 0.0M |
| 2022-10-28 | 12,500.00 | 12,750.00 | 12,400.00 | 12,600.00 | 0.0M |
| 2022-10-27 | 12,500.00 | 12,750.00 | 12,450.00 | 12,500.00 | 0.0M |
| 2022-10-26 | 12,500.00 | 12,650.00 | 12,350.00 | 12,500.00 | 0.0M |
| 2022-10-25 | 12,800.00 | 12,900.00 | 12,450.00 | 12,450.00 | 0.0M |
| 2022-10-24 | 12,200.00 | 12,800.00 | 12,150.00 | 12,800.00 | 0.1M |
| 2022-10-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2022-10-21 | 12,250.00 | 12,450.00 | 11,950.00 | 12,000.00 | 0.0M |
| 2022-10-20 | 12,550.00 | 12,800.00 | 12,250.00 | 12,250.00 | 0.1M |
| 2022-10-19 | 12,650.00 | 13,000.00 | 12,600.00 | 12,700.00 | 0.1M |
| 2022-10-18 | 12,600.00 | 13,000.00 | 12,400.00 | 12,750.00 | 0.1M |
| 2022-10-17 | 11,000.00 | 12,450.00 | 11,000.00 | 12,450.00 | 0.4M |
| 2022-10-14 | 11,400.00 | 11,650.00 | 11,250.00 | 11,250.00 | 0.1M |
| 2022-10-13 | 11,800.00 | 12,000.00 | 11,100.00 | 11,100.00 | 0.2M |
| 2022-10-12 | 11,700.00 | 12,050.00 | 11,550.00 | 12,000.00 | 0.1M |
| 2022-10-11 | 12,400.00 | 12,400.00 | 11,700.00 | 11,700.00 | 0.1M |
| 2022-10-10 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.0M |
| 2022-10-07 | 12,550.00 | 13,050.00 | 12,300.00 | 12,650.00 | 0.1M |
| 2022-10-06 | 12,500.00 | 12,850.00 | 12,400.00 | 12,650.00 | 0.1M |
| 2022-10-05 | 12,150.00 | 12,550.00 | 11,900.00 | 12,500.00 | 0.2M |
| 2022-10-04 | 12,200.00 | 12,250.00 | 11,750.00 | 12,100.00 | 0.2M |
| 2022-09-30 | 10,700.00 | 13,000.00 | 10,700.00 | 12,200.00 | 0.9M |
| 2022-09-29 | 11,700.00 | 12,150.00 | 10,950.00 | 11,000.00 | 0.2M |
| 2022-09-28 | 12,500.00 | 12,700.00 | 11,550.00 | 11,800.00 | 0.2M |
| 2022-09-27 | 12,800.00 | 13,100.00 | 12,450.00 | 12,500.00 | 0.2M |
| 2022-09-26 | 13,950.00 | 13,950.00 | 12,200.00 | 12,900.00 | 0.4M |
| 2022-09-23 | 14,150.00 | 14,350.00 | 14,000.00 | 14,150.00 | 0.1M |
| 2022-09-22 | 14,050.00 | 14,350.00 | 14,000.00 | 14,300.00 | 0.1M |
| 2022-09-21 | 13,950.00 | 14,300.00 | 13,950.00 | 14,300.00 | 0.0M |
| 2022-09-20 | 14,000.00 | 14,400.00 | 14,000.00 | 14,100.00 | 0.1M |
| 2022-09-19 | 14,500.00 | 14,550.00 | 13,950.00 | 13,950.00 | 0.1M |
| 2022-09-16 | 14,800.00 | 14,800.00 | 14,500.00 | 14,550.00 | 0.1M |
| 2022-09-15 | 14,950.00 | 15,000.00 | 14,700.00 | 14,800.00 | 0.0M |
| 2022-09-14 | 14,550.00 | 14,950.00 | 14,500.00 | 14,900.00 | 0.1M |
| 2022-09-13 | 15,050.00 | 15,150.00 | 14,650.00 | 14,800.00 | 0.1M |
| 2022-09-08 | 14,700.00 | 15,100.00 | 14,700.00 | 14,950.00 | 0.1M |
| 2022-09-07 | 14,650.00 | 14,750.00 | 14,500.00 | 14,700.00 | 0.0M |
| 2022-09-06 | 14,450.00 | 14,850.00 | 14,450.00 | 14,800.00 | 0.1M |
| 2022-09-05 | 14,650.00 | 14,900.00 | 14,400.00 | 14,450.00 | 0.1M |
| 2022-09-02 | 15,100.00 | 15,100.00 | 14,750.00 | 14,850.00 | 0.1M |
| 2022-09-01 | 14,900.00 | 15,150.00 | 14,750.00 | 15,000.00 | 0.1M |
| 2022-08-31 | 14,750.00 | 15,150.00 | 14,750.00 | 15,000.00 | 0.2M |
| 2022-08-30 | 14,850.00 | 15,100.00 | 14,700.00 | 14,850.00 | 0.1M |
| 2022-08-29 | 14,500.00 | 15,000.00 | 14,350.00 | 14,850.00 | 0.2M |
| 2022-08-28 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0M |
| 2022-08-26 | 14,500.00 | 14,800.00 | 14,350.00 | 14,800.00 | 0.1M |
| 2022-08-25 | 14,650.00 | 14,900.00 | 14,450.00 | 14,500.00 | 0.1M |
| 2022-08-24 | 15,100.00 | 15,350.00 | 14,450.00 | 14,750.00 | 0.2M |
| 2022-08-23 | 14,400.00 | 15,300.00 | 14,300.00 | 15,100.00 | 0.3M |
| 2022-08-22 | 14,500.00 | 14,750.00 | 14,350.00 | 14,450.00 | 0.2M |
| 2022-08-21 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2022-08-19 | 13,950.00 | 14,800.00 | 13,900.00 | 14,500.00 | 0.4M |
| 2022-08-18 | 13,450.00 | 13,950.00 | 13,150.00 | 13,950.00 | 0.2M |
| 2022-08-17 | 13,750.00 | 13,750.00 | 13,300.00 | 13,400.00 | 0.2M |
| 2022-08-16 | 13,900.00 | 13,900.00 | 13,700.00 | 13,750.00 | 0.1M |
| 2022-08-12 | 14,050.00 | 14,150.00 | 13,950.00 | 13,950.00 | 0.1M |
| 2022-08-11 | 14,000.00 | 14,300.00 | 13,900.00 | 14,050.00 | 0.1M |
| 2022-08-10 | 13,850.00 | 14,000.00 | 13,750.00 | 13,900.00 | 0.1M |
| 2022-08-09 | 14,000.00 | 14,150.00 | 13,750.00 | 13,950.00 | 0.1M |
| 2022-08-08 | 14,650.00 | 14,650.00 | 13,800.00 | 13,950.00 | 0.2M |
| 2022-08-07 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0.0M |
| 2022-08-05 | 14,650.00 | 14,750.00 | 14,500.00 | 14,650.00 | 0.1M |
| 2022-08-04 | 14,750.00 | 14,800.00 | 14,550.00 | 14,600.00 | 0.1M |
| 2022-08-03 | 14,400.00 | 14,700.00 | 14,400.00 | 14,600.00 | 0.1M |
| 2022-08-02 | 14,850.00 | 14,850.00 | 14,500.00 | 14,600.00 | 0.1M |
| 2022-08-01 | 15,100.00 | 15,100.00 | 14,550.00 | 14,850.00 | 0.2M |
| 2022-07-31 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0M |
| 2022-07-29 | 14,950.00 | 15,050.00 | 14,700.00 | 14,950.00 | 0.2M |
| 2022-07-28 | 15,100.00 | 15,300.00 | 14,800.00 | 14,850.00 | 0.2M |
| 2022-07-27 | 15,800.00 | 15,850.00 | 14,950.00 | 15,050.00 | 0.2M |
| 2022-07-26 | 16,350.00 | 16,350.00 | 15,700.00 | 15,700.00 | 0.2M |
| 2022-07-25 | 16,100.00 | 16,450.00 | 15,800.00 | 16,400.00 | 0.2M |
| 2022-07-24 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0.0M |
| 2022-07-22 | 15,300.00 | 16,000.00 | 15,150.00 | 15,950.00 | 0.2M |
| 2022-07-21 | 15,100.00 | 15,300.00 | 15,050.00 | 15,250.00 | 0.1M |
| 2022-07-20 | 15,250.00 | 15,250.00 | 15,000.00 | 15,100.00 | 0.1M |
| 2022-07-19 | 15,800.00 | 15,850.00 | 14,750.00 | 15,050.00 | 0.3M |
| 2022-07-18 | 16,050.00 | 16,150.00 | 15,700.00 | 15,700.00 | 0.1M |
| 2022-07-15 | 16,100.00 | 16,350.00 | 15,800.00 | 15,900.00 | 0.1M |
| 2022-07-14 | 15,550.00 | 16,300.00 | 15,550.00 | 16,300.00 | 0.1M |
| 2022-07-13 | 15,650.00 | 15,950.00 | 15,450.00 | 15,750.00 | 0.1M |
| 2022-07-12 | 16,350.00 | 16,400.00 | 15,150.00 | 15,650.00 | 0.2M |
| 2022-07-11 | 16,850.00 | 16,950.00 | 16,400.00 | 16,450.00 | 0.1M |
| 2022-07-10 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 0.0M |
| 2022-07-08 | 16,750.00 | 17,050.00 | 16,500.00 | 16,650.00 | 0.2M |
| 2022-07-07 | 16,900.00 | 17,100.00 | 16,300.00 | 16,700.00 | 0.1M |
| 2022-07-06 | 17,650.00 | 17,800.00 | 16,800.00 | 16,800.00 | 0.2M |
| 2022-07-05 | 17,950.00 | 18,000.00 | 17,400.00 | 17,650.00 | 0.2M |
| 2022-07-04 | 18,450.00 | 18,950.00 | 17,300.00 | 18,000.00 | 0.6M |
| 2022-07-01 | 17,500.00 | 17,900.00 | 17,050.00 | 17,900.00 | 0.3M |
| 2022-06-30 | 17,200.00 | 17,550.00 | 17,000.00 | 17,050.00 | 0.1M |
| 2022-06-29 | 16,450.00 | 17,600.00 | 16,300.00 | 17,350.00 | 0.2M |
| 2022-06-28 | 17,100.00 | 17,150.00 | 16,450.00 | 16,700.00 | 0.2M |
| 2022-06-27 | 15,900.00 | 16,550.00 | 15,650.00 | 16,450.00 | 0.2M |
| 2022-06-24 | 14,550.00 | 15,300.00 | 14,500.00 | 15,200.00 | 0.1M |
| 2022-06-23 | 15,450.00 | 15,550.00 | 14,550.00 | 14,550.00 | 0.3M |
| 2022-06-22 | 16,700.00 | 16,850.00 | 15,550.00 | 15,550.00 | 0.2M |
| 2022-06-21 | 16,600.00 | 17,300.00 | 16,250.00 | 16,650.00 | 0.2M |
| 2022-06-20 | 17,000.00 | 17,050.00 | 16,250.00 | 16,600.00 | 0.1M |
| 2022-06-17 | 15,600.00 | 16,700.00 | 15,550.00 | 16,550.00 | 0.1M |
| 2022-06-16 | 16,100.00 | 17,000.00 | 16,100.00 | 16,200.00 | 0.2M |
| 2022-06-15 | 17,000.00 | 17,000.00 | 15,850.00 | 15,850.00 | 0.2M |
| 2022-06-14 | 16,700.00 | 17,600.00 | 16,600.00 | 16,850.00 | 0.2M |
| 2022-06-13 | 17,350.00 | 17,600.00 | 16,350.00 | 17,250.00 | 0.3M |
| 2022-06-10 | 17,900.00 | 18,050.00 | 17,700.00 | 17,800.00 | 0.1M |
| 2022-06-09 | 17,900.00 | 18,050.00 | 17,650.00 | 18,050.00 | 0.1M |
| 2022-06-08 | 18,100.00 | 18,150.00 | 17,850.00 | 17,900.00 | 0.1M |
| 2022-06-07 | 18,600.00 | 18,600.00 | 17,950.00 | 18,000.00 | 0.1M |
| 2022-06-06 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.0M |
| 2022-06-03 | 18,900.00 | 18,900.00 | 18,500.00 | 18,600.00 | 0.1M |
| 2022-06-02 | 18,650.00 | 18,900.00 | 18,600.00 | 18,750.00 | 0.1M |
| 2022-06-01 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 0.0M |
| 2022-05-31 | 18,950.00 | 18,950.00 | 18,500.00 | 18,650.00 | 0.1M |
| 2022-05-30 | 18,400.00 | 18,900.00 | 18,400.00 | 18,750.00 | 0.2M |
| 2022-05-27 | 18,450.00 | 18,550.00 | 18,050.00 | 18,200.00 | 0.2M |
| 2022-05-26 | 19,000.00 | 19,050.00 | 18,100.00 | 18,200.00 | 0.2M |
| 2022-05-25 | 19,300.00 | 19,350.00 | 19,000.00 | 19,000.00 | 0.2M |
| 2022-05-24 | 18,600.00 | 19,400.00 | 18,600.00 | 19,300.00 | 0.7M |
| 2022-05-23 | 18,800.00 | 18,800.00 | 18,350.00 | 18,400.00 | 0.1M |
| 2022-05-20 | 17,950.00 | 18,550.00 | 17,800.00 | 18,500.00 | 0.2M |
| 2022-05-19 | 17,700.00 | 18,300.00 | 17,700.00 | 18,200.00 | 0.1M |
| 2022-05-18 | 18,750.00 | 18,750.00 | 18,200.00 | 18,350.00 | 0.1M |
| 2022-05-17 | 18,800.00 | 18,800.00 | 18,550.00 | 18,700.00 | 0.1M |
| 2022-05-16 | 18,700.00 | 18,900.00 | 18,300.00 | 18,600.00 | 0.2M |
| 2022-05-13 | 17,700.00 | 18,200.00 | 17,700.00 | 18,100.00 | 0.1M |
| 2022-05-12 | 17,500.00 | 18,250.00 | 17,500.00 | 17,700.00 | 0.1M |
| 2022-05-11 | 17,800.00 | 18,100.00 | 17,600.00 | 17,950.00 | 0.1M |
| 2022-05-10 | 17,550.00 | 18,000.00 | 16,900.00 | 17,850.00 | 0.3M |
| 2022-05-09 | 19,250.00 | 19,300.00 | 17,850.00 | 18,200.00 | 0.4M |
| 2022-05-08 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 0.0M |
| 2022-05-06 | 19,300.00 | 19,550.00 | 19,150.00 | 19,250.00 | 0.1M |
| 2022-05-05 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2022-05-04 | 19,550.00 | 19,550.00 | 19,300.00 | 19,400.00 | 0.1M |
| 2022-05-03 | 19,450.00 | 19,600.00 | 19,350.00 | 19,550.00 | 0.1M |
| 2022-05-02 | 18,950.00 | 19,400.00 | 18,700.00 | 19,350.00 | 0.2M |
| 2022-05-01 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0.0M |
| 2022-04-29 | 19,200.00 | 19,350.00 | 18,950.00 | 18,950.00 | 0.1M |
| 2022-04-28 | 19,450.00 | 19,500.00 | 19,100.00 | 19,250.00 | 0.1M |
| 2022-04-27 | 19,100.00 | 19,400.00 | 19,000.00 | 19,400.00 | 0.2M |
| 2022-04-26 | 19,150.00 | 19,600.00 | 19,150.00 | 19,550.00 | 0.2M |
| 2022-04-25 | 19,000.00 | 19,300.00 | 18,950.00 | 19,050.00 | 0.2M |
| 2022-04-24 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0.0M |
| 2022-04-22 | 19,200.00 | 19,450.00 | 19,150.00 | 19,350.00 | 0.3M |
| 2022-04-21 | 19,700.00 | 19,700.00 | 19,100.00 | 19,150.00 | 0.3M |
| 2022-04-20 | 19,900.00 | 20,000.00 | 19,600.00 | 19,650.00 | 0.2M |
| 2022-04-19 | 19,850.00 | 19,850.00 | 19,600.00 | 19,750.00 | 0.1M |
| 2022-04-18 | 19,550.00 | 20,100.00 | 19,350.00 | 19,700.00 | 0.3M |
| 2022-04-17 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2022-04-15 | 19,400.00 | 19,500.00 | 19,100.00 | 19,500.00 | 0.2M |
| 2022-04-14 | 19,350.00 | 19,550.00 | 19,200.00 | 19,400.00 | 0.2M |
| 2022-04-13 | 19,450.00 | 19,450.00 | 19,000.00 | 19,200.00 | 0.2M |
| 2022-04-12 | 19,400.00 | 19,450.00 | 18,800.00 | 19,200.00 | 0.3M |
| 2022-04-11 | 18,750.00 | 19,450.00 | 18,700.00 | 19,400.00 | 0.5M |
| 2022-04-10 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2022-04-08 | 18,900.00 | 18,950.00 | 18,200.00 | 18,300.00 | 0.2M |
| 2022-04-07 | 19,000.00 | 19,200.00 | 18,650.00 | 18,800.00 | 0.2M |
| 2022-04-06 | 19,250.00 | 19,250.00 | 18,800.00 | 19,150.00 | 0.2M |
| 2022-04-05 | 19,400.00 | 19,550.00 | 19,100.00 | 19,200.00 | 0.2M |
| 2022-04-04 | 19,150.00 | 19,650.00 | 19,100.00 | 19,550.00 | 0.3M |
| 2022-04-01 | 18,700.00 | 19,400.00 | 18,550.00 | 19,000.00 | 0.4M |
| 2022-03-31 | 18,350.00 | 18,700.00 | 18,350.00 | 18,600.00 | 0.2M |
| 2022-03-30 | 18,550.00 | 18,600.00 | 18,250.00 | 18,500.00 | 0.2M |
| 2022-03-29 | 17,500.00 | 18,450.00 | 17,300.00 | 18,450.00 | 0.5M |
| 2022-03-28 | 17,250.00 | 17,500.00 | 17,100.00 | 17,350.00 | 0.1M |
| 2022-03-25 | 17,550.00 | 17,550.00 | 17,150.00 | 17,200.00 | 0.1M |
| 2022-03-24 | 16,900.00 | 17,600.00 | 16,650.00 | 17,500.00 | 0.4M |
| 2022-03-23 | 17,350.00 | 17,900.00 | 17,150.00 | 17,200.00 | 0.2M |
| 2022-03-22 | 16,950.00 | 17,350.00 | 16,900.00 | 17,350.00 | 0.1M |
| 2022-03-21 | 17,500.00 | 17,650.00 | 16,950.00 | 17,250.00 | 0.1M |
| 2022-03-18 | 17,800.00 | 17,850.00 | 17,600.00 | 17,650.00 | 0.1M |
| 2022-03-17 | 18,150.00 | 18,150.00 | 17,650.00 | 17,800.00 | 0.1M |
| 2022-03-16 | 17,950.00 | 18,600.00 | 17,600.00 | 17,900.00 | 0.2M |
| 2022-03-15 | 16,550.00 | 18,200.00 | 16,350.00 | 17,800.00 | 0.3M |
| 2022-03-14 | 17,250.00 | 17,250.00 | 16,400.00 | 16,600.00 | 0.2M |
| 2022-03-13 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.0M |
| 2022-03-11 | 17,450.00 | 17,750.00 | 17,000.00 | 17,250.00 | 0.2M |
| 2022-03-10 | 18,650.00 | 18,950.00 | 16,950.00 | 17,600.00 | 0.4M |
| 2022-03-08 | 19,600.00 | 19,600.00 | 18,300.00 | 18,600.00 | 0.2M |
| 2022-03-07 | 20,250.00 | 20,250.00 | 19,700.00 | 19,900.00 | 0.1M |
| 2022-03-06 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2022-03-04 | 20,250.00 | 20,400.00 | 20,000.00 | 20,300.00 | 0.1M |
| 2022-03-03 | 19,650.00 | 20,400.00 | 19,450.00 | 20,250.00 | 0.1M |
| 2022-03-02 | 19,100.00 | 19,900.00 | 18,600.00 | 19,700.00 | 0.2M |
| 2022-03-01 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-02-28 | 17,550.00 | 20,700.00 | 17,150.00 | 19,150.00 | 1.0M |
| 2022-02-27 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0.0M |
| 2022-02-25 | 15,918.40 | 16,863.00 | 15,918.40 | 16,758.00 | 0.4M |
| 2022-02-24 | 16,303.20 | 16,408.20 | 15,568.50 | 15,568.50 | 0.3M |
| 2022-02-23 | 16,653.10 | 16,723.00 | 16,338.20 | 16,513.10 | 0.2M |
| 2022-02-22 | 16,653.10 | 16,933.00 | 16,443.20 | 16,653.10 | 0.2M |
| 2022-02-21 | 16,653.10 | 17,072.90 | 16,583.10 | 17,002.90 | 0.1M |
| 2022-02-20 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0M |
| 2022-02-18 | 16,478.10 | 17,002.90 | 16,478.10 | 16,967.90 | 0.2M |
| 2022-02-17 | 17,422.80 | 17,632.70 | 16,338.20 | 16,898.00 | 0.5M |
| 2022-02-16 | 18,052.50 | 18,227.40 | 17,142.90 | 17,422.80 | 0.6M |
| 2022-02-15 | 16,513.10 | 17,842.60 | 16,268.20 | 17,737.60 | 0.8M |
| 2022-02-14 | 16,758.00 | 16,758.00 | 15,953.40 | 16,338.20 | 0.3M |
| 2022-02-11 | 16,863.00 | 17,107.90 | 16,793.00 | 16,828.00 | 0.1M |
| 2022-02-10 | 17,248.00 | 17,283.00 | 16,933.00 | 17,003.00 | 0.1M |
| 2022-02-09 | 17,108.00 | 17,283.00 | 17,003.00 | 17,108.00 | 0.1M |
| 2022-02-08 | 17,213.00 | 17,283.00 | 16,793.00 | 17,073.00 | 0.1M |
| 2022-02-07 | 17,213.00 | 17,423.00 | 16,968.00 | 17,283.00 | 0.2M |
| 2022-02-06 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0.0M |
| 2022-02-04 | 16,408.00 | 17,248.00 | 16,373.00 | 17,178.00 | 0.4M |
| 2022-02-03 | 16,513.00 | 16,618.00 | 16,233.00 | 16,443.00 | 0.2M |
| 2022-02-02 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-01-28 | 15,778.00 | 16,233.00 | 15,673.00 | 16,233.00 | 0.2M |
| 2022-01-27 | 16,128.00 | 16,268.00 | 15,778.00 | 15,918.00 | 0.2M |
| 2022-01-26 | 15,778.00 | 16,373.00 | 15,708.00 | 16,128.00 | 0.3M |
| 2022-01-25 | 16,548.00 | 16,583.00 | 15,569.00 | 15,918.00 | 0.3M |
| 2022-01-24 | 16,618.00 | 16,723.00 | 16,198.00 | 16,583.00 | 0.2M |
| 2022-01-21 | 16,548.00 | 16,723.00 | 16,373.00 | 16,723.00 | 0.1M |
| 2022-01-20 | 15,883.00 | 16,618.00 | 15,883.00 | 16,618.00 | 0.1M |
| 2022-01-19 | 15,953.00 | 16,338.00 | 15,813.00 | 15,918.00 | 0.2M |
| 2022-01-18 | 16,443.00 | 16,723.00 | 16,128.00 | 16,163.00 | 0.1M |
| 2022-01-17 | 16,583.00 | 16,863.00 | 15,778.00 | 16,583.00 | 0.3M |
| 2022-01-14 | 16,758.00 | 16,863.00 | 16,583.00 | 16,723.00 | 0.1M |
| 2022-01-13 | 16,653.00 | 16,933.00 | 16,513.00 | 16,828.00 | 0.2M |
| 2022-01-12 | 16,618.00 | 16,653.00 | 16,443.00 | 16,618.00 | 0.1M |
| 2022-01-11 | 16,583.00 | 16,653.00 | 16,268.00 | 16,513.00 | 0.2M |
| 2022-01-10 | 16,618.00 | 16,933.00 | 15,604.00 | 16,583.00 | 0.3M |
| 2022-01-07 | 15,883.00 | 16,793.00 | 15,883.00 | 16,723.00 | 0.3M |
| 2022-01-06 | 16,618.00 | 16,968.00 | 15,988.00 | 15,988.00 | 0.5M |
| 2022-01-05 | 16,303.00 | 16,863.00 | 16,093.00 | 16,863.00 | 0.5M |
| 2022-01-04 | 15,883.00 | 16,338.00 | 15,778.00 | 16,233.00 | 0.3M |
| 2022-01-03 | 15,638.00 | 16,023.00 | 15,604.00 | 15,883.00 | 0.2M |