45,090.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 22,520.00 | 22,600.00 | 22,035.00 | 22,150.00 | 0.1M |
| 2022-12-28 | 23,065.00 | 23,100.00 | 22,630.00 | 22,735.00 | 0.1M |
| 2022-12-27 | 22,855.00 | 23,225.00 | 22,855.00 | 23,170.00 | 0.0M |
| 2022-12-26 | 22,750.00 | 23,000.00 | 22,505.00 | 22,995.00 | 0.0M |
| 2022-12-23 | 23,060.00 | 23,060.00 | 22,745.00 | 22,750.00 | 0.1M |
| 2022-12-22 | 23,255.00 | 23,480.00 | 23,240.00 | 23,480.00 | 0.1M |
| 2022-12-21 | 23,210.00 | 23,280.00 | 22,965.00 | 23,040.00 | 0.1M |
| 2022-12-20 | 23,280.00 | 23,445.00 | 23,050.00 | 23,100.00 | 0.1M |
| 2022-12-19 | 23,260.00 | 23,680.00 | 23,180.00 | 23,475.00 | 0.0M |
| 2022-12-18 | 23,390.00 | 23,390.00 | 23,390.00 | 23,390.00 | 0.0M |
| 2022-12-16 | 23,240.00 | 23,520.00 | 23,240.00 | 23,390.00 | 0.2M |
| 2022-12-15 | 23,900.00 | 24,060.00 | 23,820.00 | 23,855.00 | 0.1M |
| 2022-12-14 | 23,830.00 | 24,200.00 | 23,805.00 | 24,200.00 | 0.1M |
| 2022-12-13 | 23,805.00 | 23,930.00 | 23,515.00 | 23,800.00 | 0.1M |
| 2022-12-12 | 23,850.00 | 23,850.00 | 23,550.00 | 23,660.00 | 0.1M |
| 2022-12-09 | 23,800.00 | 24,165.00 | 23,750.00 | 24,060.00 | 0.1M |
| 2022-12-08 | 23,610.00 | 23,835.00 | 23,560.00 | 23,605.00 | 0.1M |
| 2022-12-07 | 23,870.00 | 23,875.00 | 23,520.00 | 23,690.00 | 0.1M |
| 2022-12-06 | 24,205.00 | 24,270.00 | 24,015.00 | 24,035.00 | 0.1M |
| 2022-12-05 | 24,500.00 | 24,795.00 | 24,425.00 | 24,490.00 | 0.1M |
| 2022-12-02 | 24,940.00 | 24,940.00 | 24,550.00 | 24,550.00 | 0.1M |
| 2022-12-01 | 25,395.00 | 25,480.00 | 25,030.00 | 25,085.00 | 0.1M |
| 2022-11-30 | 24,535.00 | 24,850.00 | 24,375.00 | 24,770.00 | 0.1M |
| 2022-11-29 | 24,305.00 | 24,710.00 | 24,305.00 | 24,700.00 | 0.1M |
| 2022-11-28 | 24,810.00 | 24,815.00 | 24,315.00 | 24,510.00 | 0.1M |
| 2022-11-25 | 25,345.00 | 25,395.00 | 25,000.00 | 25,020.00 | 0.1M |
| 2022-11-24 | 25,220.00 | 25,400.00 | 24,930.00 | 25,375.00 | 0.2M |
| 2022-11-23 | 24,920.00 | 25,050.00 | 24,865.00 | 24,990.00 | 0.2M |
| 2022-11-22 | 24,905.00 | 24,925.00 | 24,565.00 | 24,565.00 | 0.1M |
| 2022-11-21 | 25,515.00 | 25,575.00 | 24,960.00 | 25,010.00 | 0.1M |
| 2022-11-18 | 25,875.00 | 26,280.00 | 25,620.00 | 25,625.00 | 0.1M |
| 2022-11-17 | 25,660.00 | 25,810.00 | 25,500.00 | 25,685.00 | 0.2M |
| 2022-11-16 | 26,210.00 | 26,385.00 | 25,875.00 | 26,200.00 | 0.2M |
| 2022-11-15 | 25,250.00 | 26,005.00 | 25,250.00 | 26,005.00 | 0.2M |
| 2022-11-14 | 25,790.00 | 25,790.00 | 25,200.00 | 25,230.00 | 0.2M |
| 2022-11-13 | 25,720.00 | 25,720.00 | 25,720.00 | 25,720.00 | 0.0M |
| 2022-11-11 | 25,730.00 | 25,810.00 | 25,380.00 | 25,720.00 | 0.4M |
| 2022-11-10 | 24,375.00 | 24,585.00 | 24,250.00 | 24,340.00 | 0.1M |
| 2022-11-09 | 24,520.00 | 24,690.00 | 24,375.00 | 24,630.00 | 0.2M |
| 2022-11-08 | 23,960.00 | 24,515.00 | 23,900.00 | 24,415.00 | 0.2M |
| 2022-11-07 | 23,200.00 | 23,800.00 | 23,200.00 | 23,800.00 | 0.2M |
| 2022-11-04 | 23,015.00 | 23,110.00 | 22,625.00 | 23,065.00 | 0.1M |
| 2022-11-03 | 22,990.00 | 23,345.00 | 22,950.00 | 23,195.00 | 0.1M |
| 2022-11-02 | 23,410.00 | 23,460.00 | 23,285.00 | 23,375.00 | 0.1M |
| 2022-11-01 | 23,405.00 | 23,545.00 | 23,185.00 | 23,525.00 | 0.2M |
| 2022-10-31 | 23,445.00 | 23,600.00 | 23,275.00 | 23,425.00 | 0.2M |
| 2022-10-28 | 23,935.00 | 24,025.00 | 23,055.00 | 23,110.00 | 0.2M |
| 2022-10-27 | 24,595.00 | 24,745.00 | 24,215.00 | 24,255.00 | 0.2M |
| 2022-10-26 | 24,565.00 | 24,650.00 | 24,425.00 | 24,450.00 | 0.2M |
| 2022-10-25 | 24,030.00 | 24,750.00 | 23,975.00 | 24,510.00 | 0.2M |
| 2022-10-24 | 23,825.00 | 24,255.00 | 23,825.00 | 24,055.00 | 0.2M |
| 2022-10-21 | 23,250.00 | 23,695.00 | 23,250.00 | 23,370.00 | 0.2M |
| 2022-10-20 | 23,655.00 | 23,730.00 | 23,250.00 | 23,390.00 | 0.2M |
| 2022-10-19 | 24,320.00 | 24,360.00 | 23,800.00 | 23,830.00 | 0.1M |
| 2022-10-18 | 24,695.00 | 24,695.00 | 24,045.00 | 24,375.00 | 0.1M |
| 2022-10-17 | 23,880.00 | 24,280.00 | 23,850.00 | 24,235.00 | 0.1M |
| 2022-10-14 | 24,210.00 | 24,305.00 | 24,030.00 | 24,305.00 | 0.2M |
| 2022-10-13 | 23,790.00 | 24,010.00 | 23,610.00 | 23,630.00 | 0.1M |
| 2022-10-12 | 23,625.00 | 24,090.00 | 23,565.00 | 24,010.00 | 0.2M |
| 2022-10-11 | 23,610.00 | 23,685.00 | 23,280.00 | 23,590.00 | 0.1M |
| 2022-10-07 | 24,040.00 | 24,630.00 | 23,900.00 | 24,265.00 | 0.4M |
| 2022-10-06 | 23,760.00 | 24,380.00 | 23,755.00 | 24,320.00 | 0.2M |
| 2022-10-05 | 24,065.00 | 24,065.00 | 23,385.00 | 23,525.00 | 0.2M |
| 2022-10-04 | 22,780.00 | 23,515.00 | 22,700.00 | 23,500.00 | 0.4M |
| 2022-09-30 | 21,600.00 | 22,350.00 | 21,595.00 | 22,170.00 | 0.3M |
| 2022-09-29 | 22,830.00 | 22,935.00 | 22,030.00 | 22,030.00 | 0.1M |
| 2022-09-28 | 22,885.00 | 23,100.00 | 22,255.00 | 22,420.00 | 0.2M |
| 2022-09-27 | 23,015.00 | 23,260.00 | 22,515.00 | 22,970.00 | 0.3M |
| 2022-09-26 | 23,595.00 | 23,610.00 | 22,950.00 | 22,990.00 | 0.5M |
| 2022-09-23 | 24,425.00 | 24,570.00 | 23,935.00 | 23,990.00 | 0.2M |
| 2022-09-22 | 24,645.00 | 24,675.00 | 24,275.00 | 24,605.00 | 0.3M |
| 2022-09-21 | 25,140.00 | 25,160.00 | 24,800.00 | 25,030.00 | 0.2M |
| 2022-09-20 | 25,615.00 | 25,930.00 | 25,255.00 | 25,300.00 | 0.1M |
| 2022-09-19 | 25,530.00 | 25,840.00 | 25,380.00 | 25,380.00 | 0.1M |
| 2022-09-16 | 25,570.00 | 25,635.00 | 25,425.00 | 25,570.00 | 0.1M |
| 2022-09-15 | 26,050.00 | 26,085.00 | 25,835.00 | 25,870.00 | 0.1M |
| 2022-09-14 | 25,590.00 | 26,050.00 | 25,495.00 | 25,940.00 | 0.1M |
| 2022-09-13 | 25,840.00 | 26,590.00 | 25,840.00 | 26,535.00 | 0.2M |
| 2022-09-08 | 25,955.00 | 26,090.00 | 25,650.00 | 25,670.00 | 0.1M |
| 2022-09-07 | 26,115.00 | 26,115.00 | 25,660.00 | 25,780.00 | 0.1M |
| 2022-09-06 | 26,145.00 | 26,475.00 | 26,020.00 | 26,250.00 | 0.1M |
| 2022-09-05 | 26,415.00 | 26,595.00 | 25,990.00 | 26,115.00 | 0.2M |
| 2022-09-02 | 27,000.00 | 27,015.00 | 26,430.00 | 26,480.00 | 0.1M |
| 2022-09-01 | 27,160.00 | 27,215.00 | 26,825.00 | 26,830.00 | 0.1M |
| 2022-08-31 | 26,800.00 | 27,625.00 | 26,705.00 | 27,550.00 | 0.2M |
| 2022-08-30 | 26,540.00 | 27,075.00 | 26,455.00 | 27,025.00 | 0.1M |
| 2022-08-29 | 26,565.00 | 26,675.00 | 26,435.00 | 26,475.00 | 0.3M |
| 2022-08-26 | 27,720.00 | 28,040.00 | 27,485.00 | 27,570.00 | 0.2M |
| 2022-08-25 | 26,730.00 | 27,340.00 | 26,635.00 | 27,335.00 | 0.1M |
| 2022-08-24 | 26,755.00 | 26,895.00 | 26,510.00 | 26,730.00 | 0.1M |
| 2022-08-23 | 26,770.00 | 27,095.00 | 26,680.00 | 26,715.00 | 0.1M |
| 2022-08-22 | 27,360.00 | 27,420.00 | 27,065.00 | 27,100.00 | 0.1M |
| 2022-08-19 | 28,240.00 | 28,290.00 | 27,825.00 | 27,825.00 | 0.1M |
| 2022-08-18 | 27,715.00 | 28,185.00 | 27,570.00 | 28,080.00 | 0.2M |
| 2022-08-17 | 28,155.00 | 28,200.00 | 27,880.00 | 27,935.00 | 0.1M |
| 2022-08-16 | 27,810.00 | 28,365.00 | 27,680.00 | 28,160.00 | 0.2M |
| 2022-08-12 | 27,030.00 | 27,630.00 | 27,025.00 | 27,545.00 | 0.2M |
| 2022-08-11 | 26,985.00 | 27,360.00 | 26,970.00 | 27,110.00 | 0.2M |
| 2022-08-10 | 26,900.00 | 26,950.00 | 26,435.00 | 26,455.00 | 0.2M |
| 2022-08-09 | 27,670.00 | 27,730.00 | 27,175.00 | 27,410.00 | 0.2M |
| 2022-08-08 | 27,950.00 | 27,955.00 | 27,650.00 | 27,835.00 | 0.1M |
| 2022-08-05 | 28,070.00 | 28,180.00 | 27,895.00 | 28,180.00 | 0.1M |
| 2022-08-04 | 28,065.00 | 28,095.00 | 27,895.00 | 28,040.00 | 0.1M |
| 2022-08-03 | 27,750.00 | 27,875.00 | 27,590.00 | 27,855.00 | 0.1M |
| 2022-08-02 | 28,155.00 | 28,155.00 | 27,720.00 | 27,815.00 | 0.1M |
| 2022-08-01 | 28,495.00 | 28,495.00 | 28,090.00 | 28,210.00 | 0.1M |
| 2022-07-29 | 28,395.00 | 28,795.00 | 28,215.00 | 28,345.00 | 0.1M |
| 2022-07-28 | 28,600.00 | 28,725.00 | 28,115.00 | 28,145.00 | 0.1M |
| 2022-07-27 | 28,045.00 | 28,250.00 | 27,920.00 | 28,135.00 | 0.3M |
| 2022-07-26 | 27,785.00 | 28,115.00 | 27,765.00 | 28,115.00 | 0.1M |
| 2022-07-25 | 27,740.00 | 28,105.00 | 27,740.00 | 27,950.00 | 0.1M |
| 2022-07-22 | 28,490.00 | 28,555.00 | 28,060.00 | 28,070.00 | 0.2M |
| 2022-07-21 | 28,140.00 | 28,415.00 | 27,970.00 | 28,415.00 | 0.1M |
| 2022-07-20 | 28,420.00 | 28,540.00 | 27,860.00 | 28,030.00 | 0.3M |
| 2022-07-19 | 27,590.00 | 27,680.00 | 27,245.00 | 27,645.00 | 0.2M |
| 2022-07-18 | 27,560.00 | 27,955.00 | 27,525.00 | 27,870.00 | 0.4M |
| 2022-07-15 | 26,940.00 | 27,300.00 | 26,515.00 | 27,100.00 | 0.3M |
| 2022-07-14 | 26,185.00 | 26,850.00 | 26,135.00 | 26,555.00 | 0.1M |
| 2022-07-13 | 26,240.00 | 26,565.00 | 26,105.00 | 26,500.00 | 0.1M |
| 2022-07-12 | 27,075.00 | 27,075.00 | 26,050.00 | 26,055.00 | 0.2M |
| 2022-07-11 | 27,385.00 | 27,715.00 | 27,115.00 | 27,355.00 | 0.2M |
| 2022-07-08 | 27,750.00 | 27,825.00 | 27,375.00 | 27,385.00 | 0.2M |
| 2022-07-07 | 26,655.00 | 27,490.00 | 26,655.00 | 27,285.00 | 0.2M |
| 2022-07-06 | 27,005.00 | 27,155.00 | 26,505.00 | 26,575.00 | 0.2M |
| 2022-07-05 | 26,440.00 | 27,210.00 | 26,440.00 | 27,045.00 | 0.1M |
| 2022-07-04 | 26,430.00 | 26,600.00 | 25,825.00 | 26,175.00 | 0.2M |
| 2022-07-01 | 27,325.00 | 27,700.00 | 26,340.00 | 26,430.00 | 0.2M |
| 2022-06-30 | 27,905.00 | 27,905.00 | 27,210.00 | 27,230.00 | 0.1M |
| 2022-06-29 | 27,870.00 | 28,300.00 | 27,680.00 | 28,160.00 | 0.1M |
| 2022-06-28 | 28,415.00 | 28,695.00 | 28,060.00 | 28,435.00 | 0.2M |
| 2022-06-27 | 28,070.00 | 28,700.00 | 27,620.00 | 28,510.00 | 0.3M |
| 2022-06-24 | 26,995.00 | 27,795.00 | 26,995.00 | 27,760.00 | 0.3M |
| 2022-06-23 | 27,255.00 | 27,860.00 | 26,800.00 | 26,900.00 | 0.6M |
| 2022-06-22 | 29,010.00 | 29,070.00 | 27,300.00 | 28,930.00 | 0.2M |
| 2022-06-21 | 28,750.00 | 29,170.00 | 28,515.00 | 28,940.00 | 0.2M |
| 2022-06-20 | 30,055.00 | 30,055.00 | 28,560.00 | 28,790.00 | 0.2M |
| 2022-06-17 | 29,520.00 | 29,800.00 | 29,345.00 | 29,800.00 | 0.2M |
| 2022-06-16 | 30,980.00 | 31,260.00 | 30,215.00 | 30,260.00 | 0.2M |
| 2022-06-15 | 30,955.00 | 31,155.00 | 30,105.00 | 30,500.00 | 0.1M |
| 2022-06-14 | 30,470.00 | 31,190.00 | 30,370.00 | 31,145.00 | 0.1M |
| 2022-06-13 | 31,900.00 | 31,950.00 | 31,265.00 | 31,265.00 | 0.2M |
| 2022-06-10 | 32,955.00 | 32,980.00 | 32,690.00 | 32,830.00 | 0.2M |
| 2022-06-09 | 33,305.00 | 33,435.00 | 33,075.00 | 33,380.00 | 0.1M |
| 2022-06-08 | 33,565.00 | 33,805.00 | 33,410.00 | 33,515.00 | 0.1M |
| 2022-06-07 | 34,100.00 | 34,105.00 | 33,385.00 | 33,455.00 | 0.2M |
| 2022-06-03 | 34,670.00 | 34,750.00 | 34,225.00 | 34,270.00 | 0.1M |
| 2022-06-02 | 34,245.00 | 34,440.00 | 34,210.00 | 34,345.00 | 0.1M |
| 2022-05-31 | 34,335.00 | 34,510.00 | 34,175.00 | 34,480.00 | 0.1M |
| 2022-05-30 | 34,465.00 | 34,560.00 | 34,235.00 | 34,370.00 | 0.1M |
| 2022-05-27 | 34,260.00 | 34,470.00 | 33,935.00 | 33,935.00 | 0.1M |
| 2022-05-26 | 34,465.00 | 34,715.00 | 33,605.00 | 33,780.00 | 0.2M |
| 2022-05-25 | 34,315.00 | 34,615.00 | 33,965.00 | 34,420.00 | 0.1M |
| 2022-05-24 | 35,260.00 | 35,260.00 | 34,155.00 | 34,155.00 | 0.1M |
| 2022-05-23 | 35,440.00 | 35,585.00 | 35,105.00 | 35,460.00 | 0.1M |
| 2022-05-22 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.0M |
| 2022-05-20 | 35,355.00 | 35,390.00 | 35,045.00 | 35,300.00 | 0.1M |
| 2022-05-19 | 34,520.00 | 35,265.00 | 34,450.00 | 35,085.00 | 0.2M |
| 2022-05-18 | 35,610.00 | 35,840.00 | 35,195.00 | 35,480.00 | 0.2M |
| 2022-05-17 | 34,780.00 | 35,285.00 | 34,780.00 | 35,265.00 | 0.1M |
| 2022-05-16 | 35,545.00 | 35,600.00 | 34,685.00 | 34,860.00 | 0.1M |
| 2022-05-13 | 34,205.00 | 35,025.00 | 34,205.00 | 35,025.00 | 0.2M |
| 2022-05-12 | 34,420.00 | 34,815.00 | 34,050.00 | 34,065.00 | 0.2M |
| 2022-05-11 | 34,280.00 | 35,050.00 | 34,030.00 | 35,045.00 | 0.3M |
| 2022-05-10 | 33,205.00 | 34,470.00 | 32,985.00 | 34,280.00 | 0.3M |
| 2022-05-09 | 34,370.00 | 34,480.00 | 33,825.00 | 33,840.00 | 0.1M |
| 2022-05-06 | 34,835.00 | 34,875.00 | 34,445.00 | 34,550.00 | 0.2M |
| 2022-05-05 | 35,315.00 | 35,315.00 | 35,315.00 | 35,315.00 | 0.0M |
| 2022-05-04 | 35,855.00 | 35,855.00 | 35,260.00 | 35,315.00 | 0.1M |
| 2022-05-03 | 35,300.00 | 35,855.00 | 35,250.00 | 35,600.00 | 0.1M |
| 2022-05-02 | 35,000.00 | 35,220.00 | 34,755.00 | 35,085.00 | 0.1M |
| 2022-04-29 | 35,325.00 | 35,555.00 | 35,245.00 | 35,520.00 | 0.1M |
| 2022-04-28 | 35,625.00 | 35,650.00 | 34,915.00 | 35,055.00 | 0.2M |
| 2022-04-27 | 35,300.00 | 35,700.00 | 35,270.00 | 35,610.00 | 0.1M |
| 2022-04-26 | 36,105.00 | 36,275.00 | 35,865.00 | 36,145.00 | 0.2M |
| 2022-04-25 | 36,090.00 | 36,285.00 | 35,800.00 | 35,845.00 | 0.2M |
| 2022-04-22 | 36,755.00 | 36,815.00 | 36,490.00 | 36,710.00 | 0.2M |
| 2022-04-21 | 36,915.00 | 37,300.00 | 36,900.00 | 37,130.00 | 0.2M |
| 2022-04-20 | 36,890.00 | 37,015.00 | 36,760.00 | 36,825.00 | 0.2M |
| 2022-04-19 | 36,010.00 | 36,840.00 | 35,915.00 | 36,835.00 | 0.2M |
| 2022-04-18 | 35,275.00 | 35,730.00 | 35,165.00 | 35,635.00 | 0.1M |
| 2022-04-15 | 35,335.00 | 35,485.00 | 35,110.00 | 35,450.00 | 0.1M |
| 2022-04-14 | 36,050.00 | 36,050.00 | 35,590.00 | 35,760.00 | 0.1M |
| 2022-04-13 | 35,410.00 | 35,920.00 | 35,260.00 | 35,915.00 | 0.1M |
| 2022-04-12 | 35,000.00 | 35,420.00 | 34,960.00 | 35,330.00 | 0.2M |
| 2022-04-11 | 35,585.00 | 35,770.00 | 35,200.00 | 35,310.00 | 0.1M |
| 2022-04-08 | 35,745.00 | 35,785.00 | 35,310.00 | 35,755.00 | 0.2M |
| 2022-04-07 | 35,340.00 | 35,700.00 | 35,100.00 | 35,665.00 | 0.2M |
| 2022-04-06 | 36,195.00 | 36,200.00 | 35,650.00 | 35,680.00 | 0.2M |
| 2022-04-05 | 36,620.00 | 36,845.00 | 36,510.00 | 36,605.00 | 0.1M |
| 2022-04-04 | 36,140.00 | 36,465.00 | 36,010.00 | 36,465.00 | 0.1M |
| 2022-04-03 | 36,370.00 | 36,370.00 | 36,370.00 | 36,370.00 | 0.0M |
| 2022-04-01 | 36,730.00 | 36,730.00 | 36,295.00 | 36,370.00 | 0.2M |
| 2022-03-31 | 36,810.00 | 37,020.00 | 36,775.00 | 36,915.00 | 0.1M |
| 2022-03-30 | 37,570.00 | 37,680.00 | 37,020.00 | 37,150.00 | 0.3M |
| 2022-03-29 | 37,010.00 | 37,125.00 | 36,820.00 | 37,065.00 | 0.2M |
| 2022-03-28 | 36,750.00 | 37,025.00 | 36,495.00 | 36,785.00 | 0.2M |
| 2022-03-25 | 37,190.00 | 37,235.00 | 36,760.00 | 36,760.00 | 0.2M |
| 2022-03-24 | 36,155.00 | 36,755.00 | 36,140.00 | 36,705.00 | 0.1M |
| 2022-03-23 | 36,665.00 | 36,720.00 | 36,395.00 | 36,560.00 | 0.2M |
| 2022-03-22 | 35,875.00 | 36,450.00 | 35,865.00 | 36,440.00 | 0.2M |
| 2022-03-21 | 36,170.00 | 36,315.00 | 35,920.00 | 35,980.00 | 0.2M |
| 2022-03-18 | 35,745.00 | 36,110.00 | 35,485.00 | 36,055.00 | 0.3M |
| 2022-03-17 | 35,500.00 | 35,810.00 | 35,420.00 | 35,660.00 | 0.2M |
| 2022-03-16 | 34,200.00 | 34,620.00 | 33,920.00 | 34,620.00 | 0.1M |
| 2022-03-15 | 33,580.00 | 33,800.00 | 33,495.00 | 33,565.00 | 0.1M |
| 2022-03-14 | 34,500.00 | 34,505.00 | 33,650.00 | 33,875.00 | 0.1M |
| 2022-03-13 | 34,705.00 | 34,705.00 | 34,705.00 | 34,705.00 | 0.0M |
| 2022-03-11 | 34,955.00 | 35,010.00 | 34,480.00 | 34,705.00 | 0.1M |
| 2022-03-10 | 35,140.00 | 35,395.00 | 34,820.00 | 35,025.00 | 0.1M |
| 2022-03-08 | 34,000.00 | 34,700.00 | 33,995.00 | 34,155.00 | 0.1M |
| 2022-03-07 | 35,075.00 | 35,105.00 | 34,625.00 | 34,790.00 | 0.2M |
| 2022-03-04 | 36,195.00 | 36,255.00 | 35,705.00 | 35,855.00 | 0.1M |
| 2022-03-03 | 36,130.00 | 36,430.00 | 36,105.00 | 36,430.00 | 0.1M |
| 2022-03-02 | 35,220.00 | 35,745.00 | 35,040.00 | 35,660.00 | 0.1M |
| 2022-02-28 | 34,965.00 | 35,315.00 | 34,700.00 | 35,315.00 | 0.1M |
| 2022-02-25 | 35,130.00 | 35,285.00 | 34,820.00 | 35,130.00 | 0.2M |
| 2022-02-24 | 34,910.00 | 35,060.00 | 34,350.00 | 34,360.00 | 0.2M |
| 2022-02-23 | 35,395.00 | 35,655.00 | 34,955.00 | 35,455.00 | 0.2M |
| 2022-02-22 | 34,855.00 | 35,375.00 | 34,840.00 | 35,025.00 | 0.2M |
| 2022-02-21 | 35,300.00 | 35,645.00 | 35,040.00 | 35,640.00 | 0.1M |
| 2022-02-18 | 35,195.00 | 35,995.00 | 35,195.00 | 35,920.00 | 0.1M |
| 2022-02-17 | 35,760.00 | 36,360.00 | 35,275.00 | 35,790.00 | 0.2M |
| 2022-02-16 | 35,415.00 | 35,750.00 | 35,295.00 | 35,750.00 | 0.1M |
| 2022-02-15 | 34,990.00 | 35,140.00 | 34,280.00 | 34,390.00 | 0.1M |
| 2022-02-14 | 34,980.00 | 35,295.00 | 34,605.00 | 34,830.00 | 0.1M |
| 2022-02-11 | 35,970.00 | 36,220.00 | 35,720.00 | 35,720.00 | 0.1M |
| 2022-02-10 | 36,530.00 | 36,590.00 | 35,985.00 | 36,325.00 | 0.1M |
| 2022-02-09 | 35,900.00 | 36,085.00 | 35,700.00 | 35,995.00 | 0.1M |
| 2022-02-08 | 36,050.00 | 36,265.00 | 35,185.00 | 35,485.00 | 0.1M |
| 2022-02-07 | 36,685.00 | 36,685.00 | 35,590.00 | 35,890.00 | 0.2M |
| 2022-02-06 | 36,690.00 | 36,690.00 | 36,690.00 | 36,690.00 | 0.0M |
| 2022-02-04 | 36,325.00 | 36,945.00 | 36,255.00 | 36,690.00 | 0.1M |
| 2022-02-03 | 37,220.00 | 37,220.00 | 36,315.00 | 36,375.00 | 0.2M |
| 2022-01-28 | 34,955.00 | 36,330.00 | 34,565.00 | 36,315.00 | 0.2M |
| 2022-01-27 | 36,130.00 | 36,235.00 | 34,705.00 | 34,800.00 | 0.2M |
| 2022-01-26 | 36,665.00 | 36,810.00 | 35,820.00 | 35,820.00 | 0.1M |
| 2022-01-25 | 37,035.00 | 37,145.00 | 36,150.00 | 36,475.00 | 0.2M |
| 2022-01-24 | 36,600.00 | 37,100.00 | 36,515.00 | 36,800.00 | 0.1M |
| 2022-01-21 | 37,860.00 | 37,915.00 | 36,675.00 | 36,910.00 | 0.3M |
| 2022-01-20 | 37,950.00 | 38,505.00 | 37,855.00 | 38,505.00 | 0.1M |
| 2022-01-19 | 38,025.00 | 38,540.00 | 37,820.00 | 38,070.00 | 0.2M |
| 2022-01-18 | 38,990.00 | 39,315.00 | 38,470.00 | 38,620.00 | 0.1M |
| 2022-01-17 | 39,000.00 | 39,120.00 | 38,610.00 | 38,900.00 | 0.1M |
| 2022-01-16 | 38,845.00 | 38,845.00 | 38,845.00 | 38,845.00 | 0.0M |
| 2022-01-14 | 38,165.00 | 38,890.00 | 38,165.00 | 38,845.00 | 0.2M |
| 2022-01-13 | 38,690.00 | 38,900.00 | 38,480.00 | 38,650.00 | 0.1M |
| 2022-01-12 | 38,305.00 | 38,585.00 | 38,140.00 | 38,585.00 | 0.2M |
| 2022-01-11 | 37,930.00 | 38,140.00 | 37,575.00 | 37,790.00 | 0.1M |
| 2022-01-10 | 38,315.00 | 38,340.00 | 37,505.00 | 37,670.00 | 0.1M |
| 2022-01-09 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2022-01-07 | 38,020.00 | 38,680.00 | 38,020.00 | 38,500.00 | 0.2M |
| 2022-01-06 | 37,720.00 | 38,415.00 | 37,550.00 | 37,665.00 | 0.3M |
| 2022-01-05 | 39,530.00 | 39,565.00 | 38,250.00 | 38,580.00 | 0.3M |
| 2022-01-04 | 40,235.00 | 40,300.00 | 39,520.00 | 39,700.00 | 0.2M |
| 2022-01-03 | 40,065.00 | 40,120.00 | 39,745.00 | 40,005.00 | 0.3M |