54,730.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 53,765.00 | 53,880.00 | 53,700.00 | 53,835.00 | 0.0M |
| 2022-12-28 | 53,555.00 | 53,810.00 | 53,555.00 | 53,610.00 | 0.0M |
| 2022-12-27 | 53,295.00 | 53,330.00 | 53,180.00 | 53,190.00 | 0.0M |
| 2022-12-26 | 52,940.00 | 53,270.00 | 52,915.00 | 53,240.00 | 0.0M |
| 2022-12-23 | 52,745.00 | 52,940.00 | 52,745.00 | 52,940.00 | 0.0M |
| 2022-12-22 | 52,825.00 | 52,825.00 | 52,710.00 | 52,710.00 | 0.0M |
| 2022-12-21 | 53,130.00 | 53,130.00 | 52,990.00 | 52,990.00 | 0.0M |
| 2022-12-20 | 52,490.00 | 53,095.00 | 52,450.00 | 53,030.00 | 0.0M |
| 2022-12-19 | 52,095.00 | 52,225.00 | 52,095.00 | 52,100.00 | 0.0M |
| 2022-12-16 | 52,180.00 | 52,180.00 | 52,015.00 | 52,015.00 | 0.0M |
| 2022-12-15 | 52,240.00 | 52,340.00 | 52,165.00 | 52,165.00 | 0.0M |
| 2022-12-14 | 52,315.00 | 52,435.00 | 52,160.00 | 52,160.00 | 0.0M |
| 2022-12-13 | 52,390.00 | 52,490.00 | 52,380.00 | 52,465.00 | 0.0M |
| 2022-12-12 | 52,490.00 | 52,490.00 | 52,245.00 | 52,260.00 | 0.0M |
| 2022-12-09 | 52,520.00 | 52,520.00 | 52,245.00 | 52,345.00 | 0.0M |
| 2022-12-08 | 52,300.00 | 52,530.00 | 52,300.00 | 52,450.00 | 0.0M |
| 2022-12-07 | 52,445.00 | 52,530.00 | 52,370.00 | 52,370.00 | 0.0M |
| 2022-12-06 | 52,670.00 | 52,670.00 | 52,375.00 | 52,395.00 | 0.0M |
| 2022-12-05 | 52,740.00 | 52,740.00 | 52,530.00 | 52,700.00 | 0.0M |
| 2022-12-02 | 52,820.00 | 52,855.00 | 52,685.00 | 52,685.00 | 0.0M |
| 2022-12-01 | 52,670.00 | 53,000.00 | 52,670.00 | 53,000.00 | 0.0M |
| 2022-11-30 | 52,920.00 | 53,005.00 | 52,880.00 | 52,935.00 | 0.0M |
| 2022-11-29 | 52,800.00 | 53,040.00 | 52,800.00 | 53,010.00 | 0.0M |
| 2022-11-28 | 52,850.00 | 52,850.00 | 52,730.00 | 52,815.00 | 0.0M |
| 2022-11-25 | 52,840.00 | 52,920.00 | 52,825.00 | 52,825.00 | 0.0M |
| 2022-11-24 | 52,995.00 | 52,995.00 | 52,805.00 | 52,835.00 | 0.0M |
| 2022-11-23 | 53,350.00 | 53,610.00 | 53,350.00 | 53,480.00 | 0.0M |
| 2022-11-22 | 53,450.00 | 53,620.00 | 53,400.00 | 53,620.00 | 0.0M |
| 2022-11-21 | 53,755.00 | 53,755.00 | 53,415.00 | 53,415.00 | 0.0M |
| 2022-11-18 | 53,920.00 | 53,935.00 | 53,820.00 | 53,890.00 | 0.0M |
| 2022-11-17 | 53,755.00 | 53,845.00 | 53,690.00 | 53,735.00 | 0.0M |
| 2022-11-16 | 53,795.00 | 54,010.00 | 53,795.00 | 54,010.00 | 0.0M |
| 2022-11-15 | 54,000.00 | 54,000.00 | 53,785.00 | 53,800.00 | 0.0M |
| 2022-11-14 | 54,110.00 | 54,110.00 | 53,900.00 | 54,055.00 | 0.0M |
| 2022-11-11 | 53,610.00 | 54,015.00 | 53,610.00 | 53,940.00 | 0.0M |
| 2022-11-10 | 54,960.00 | 54,960.00 | 54,735.00 | 54,885.00 | 0.0M |
| 2022-11-09 | 55,265.00 | 55,300.00 | 54,970.00 | 55,135.00 | 0.0M |
| 2022-11-08 | 55,600.00 | 55,665.00 | 55,265.00 | 55,515.00 | 0.0M |
| 2022-11-07 | 55,460.00 | 55,655.00 | 55,405.00 | 55,515.00 | 0.0M |
| 2022-11-04 | 55,355.00 | 55,380.00 | 55,120.00 | 55,195.00 | 0.0M |
| 2022-11-03 | 55,430.00 | 55,430.00 | 55,265.00 | 55,330.00 | 0.0M |
| 2022-11-02 | 55,165.00 | 55,225.00 | 55,065.00 | 55,140.00 | 0.0M |
| 2022-11-01 | 55,505.00 | 55,505.00 | 55,000.00 | 55,130.00 | 0.0M |
| 2022-10-31 | 55,365.00 | 55,560.00 | 55,250.00 | 55,540.00 | 0.0M |
| 2022-10-28 | 55,390.00 | 55,480.00 | 55,175.00 | 55,175.00 | 0.0M |
| 2022-10-27 | 55,495.00 | 55,655.00 | 55,315.00 | 55,485.00 | 0.0M |
| 2022-10-26 | 55,830.00 | 56,145.00 | 55,455.00 | 55,495.00 | 0.0M |
| 2022-10-25 | 56,760.00 | 56,960.00 | 56,135.00 | 56,135.00 | 0.0M |
| 2022-10-24 | 56,765.00 | 56,830.00 | 56,500.00 | 56,500.00 | 0.0M |
| 2022-10-21 | 56,760.00 | 57,425.00 | 56,625.00 | 57,425.00 | 0.0M |
| 2022-10-20 | 56,355.00 | 56,500.00 | 55,985.00 | 56,350.00 | 0.0M |
| 2022-10-19 | 55,895.00 | 56,145.00 | 55,895.00 | 56,145.00 | 0.0M |
| 2022-10-18 | 55,510.00 | 55,760.00 | 55,505.00 | 55,760.00 | 0.0M |
| 2022-10-17 | 55,670.00 | 55,855.00 | 55,540.00 | 55,625.00 | 0.0M |
| 2022-10-14 | 55,720.00 | 55,720.00 | 55,240.00 | 55,295.00 | 0.0M |
| 2022-10-13 | 55,330.00 | 55,520.00 | 55,330.00 | 55,520.00 | 0.0M |
| 2022-10-12 | 55,845.00 | 56,100.00 | 55,035.00 | 55,045.00 | 0.0M |
| 2022-10-11 | 55,830.00 | 56,060.00 | 55,830.00 | 55,915.00 | 0.0M |
| 2022-10-07 | 55,365.00 | 55,490.00 | 55,200.00 | 55,365.00 | 0.0M |
| 2022-10-06 | 55,320.00 | 55,320.00 | 54,920.00 | 55,050.00 | 0.0M |
| 2022-10-05 | 54,525.00 | 54,750.00 | 54,335.00 | 54,650.00 | 0.0M |
| 2022-10-04 | 54,500.00 | 54,715.00 | 54,165.00 | 54,500.00 | 0.0M |
| 2022-09-30 | 55,155.00 | 55,240.00 | 54,820.00 | 54,940.00 | 0.0M |
| 2022-09-29 | 55,015.00 | 55,580.00 | 54,785.00 | 55,440.00 | 0.0M |
| 2022-09-28 | 55,615.00 | 56,310.00 | 55,370.00 | 55,370.00 | 0.0M |
| 2022-09-27 | 56,205.00 | 56,300.00 | 55,275.00 | 55,275.00 | 0.0M |
| 2022-09-26 | 55,355.00 | 55,805.00 | 55,275.00 | 55,805.00 | 0.0M |
| 2022-09-23 | 54,885.00 | 55,555.00 | 54,885.00 | 54,975.00 | 0.0M |
| 2022-09-22 | 54,135.00 | 54,540.00 | 54,135.00 | 54,450.00 | 0.0M |
| 2022-09-21 | 54,005.00 | 54,260.00 | 54,005.00 | 54,095.00 | 0.0M |
| 2022-09-20 | 53,670.00 | 53,735.00 | 53,530.00 | 53,695.00 | 0.0M |
| 2022-09-19 | 53,490.00 | 53,690.00 | 53,490.00 | 53,690.00 | 0.0M |
| 2022-09-16 | 53,715.00 | 53,715.00 | 53,470.00 | 53,490.00 | 0.0M |
| 2022-09-15 | 53,010.00 | 53,650.00 | 53,010.00 | 53,650.00 | 0.0M |
| 2022-09-14 | 53,280.00 | 53,365.00 | 53,000.00 | 53,000.00 | 0.0M |
| 2022-09-13 | 53,085.00 | 53,145.00 | 53,000.00 | 53,010.00 | 0.0M |
| 2022-09-08 | 53,205.00 | 53,260.00 | 52,895.00 | 52,895.00 | 0.0M |
| 2022-09-07 | 53,565.00 | 53,660.00 | 53,405.00 | 53,475.00 | 0.0M |
| 2022-09-06 | 53,100.00 | 53,185.00 | 52,945.00 | 53,185.00 | 0.0M |
| 2022-09-05 | 53,310.00 | 53,400.00 | 53,025.00 | 53,115.00 | 0.0M |
| 2022-09-02 | 53,610.00 | 53,650.00 | 53,405.00 | 53,440.00 | 0.0M |
| 2022-09-01 | 53,560.00 | 53,660.00 | 53,560.00 | 53,660.00 | 0.0M |
| 2022-08-31 | 53,180.00 | 53,615.00 | 53,160.00 | 53,370.00 | 0.0M |
| 2022-08-30 | 53,160.00 | 53,300.00 | 53,150.00 | 53,190.00 | 0.0M |
| 2022-08-29 | 53,080.00 | 53,300.00 | 53,080.00 | 53,230.00 | 0.0M |
| 2022-08-26 | 52,580.00 | 52,665.00 | 52,480.00 | 52,650.00 | 0.0M |
| 2022-08-25 | 52,205.00 | 52,740.00 | 52,200.00 | 52,740.00 | 0.0M |
| 2022-08-24 | 51,855.00 | 52,075.00 | 51,855.00 | 52,075.00 | 0.0M |
| 2022-08-23 | 51,840.00 | 51,950.00 | 51,790.00 | 51,835.00 | 0.0M |
| 2022-08-22 | 51,700.00 | 51,820.00 | 51,700.00 | 51,745.00 | 0.0M |
| 2022-08-19 | 51,310.00 | 51,575.00 | 51,310.00 | 51,555.00 | 0.0M |
| 2022-08-18 | 51,140.00 | 51,230.00 | 51,140.00 | 51,210.00 | 0.0M |
| 2022-08-17 | 50,985.00 | 51,070.00 | 50,975.00 | 51,045.00 | 0.0M |
| 2022-08-16 | 51,250.00 | 51,250.00 | 50,930.00 | 50,930.00 | 0.0M |
| 2022-08-12 | 51,405.00 | 51,555.00 | 51,405.00 | 51,515.00 | 0.0M |
| 2022-08-11 | 51,115.00 | 51,305.00 | 51,115.00 | 51,305.00 | 0.0M |
| 2022-08-10 | 51,000.00 | 51,130.00 | 51,000.00 | 51,115.00 | 0.0M |
| 2022-08-09 | 50,975.00 | 50,975.00 | 50,915.00 | 50,920.00 | 0.0M |
| 2022-08-08 | 51,110.00 | 51,110.00 | 50,960.00 | 51,000.00 | 0.0M |
| 2022-08-05 | 50,885.00 | 50,885.00 | 50,765.00 | 50,800.00 | 0.0M |
| 2022-08-04 | 50,815.00 | 50,845.00 | 50,700.00 | 50,845.00 | 0.0M |
| 2022-08-03 | 50,955.00 | 50,955.00 | 50,830.00 | 50,840.00 | 0.0M |
| 2022-08-02 | 50,735.00 | 50,735.00 | 50,585.00 | 50,650.00 | 0.0M |
| 2022-08-01 | 50,975.00 | 51,020.00 | 50,935.00 | 51,000.00 | 0.0M |
| 2022-07-29 | 50,785.00 | 50,805.00 | 50,595.00 | 50,805.00 | 0.0M |
| 2022-07-28 | 50,720.00 | 51,150.00 | 50,720.00 | 51,060.00 | 0.0M |
| 2022-07-27 | 51,040.00 | 51,120.00 | 50,860.00 | 50,860.00 | 0.0M |
| 2022-07-26 | 51,140.00 | 51,165.00 | 50,990.00 | 50,995.00 | 0.0M |
| 2022-07-25 | 51,210.00 | 51,210.00 | 51,045.00 | 51,120.00 | 0.0M |
| 2022-07-22 | 51,435.00 | 51,555.00 | 51,435.00 | 51,485.00 | 0.0M |
| 2022-07-21 | 51,750.00 | 51,800.00 | 51,660.00 | 51,795.00 | 0.0M |
| 2022-07-20 | 51,495.00 | 51,770.00 | 51,485.00 | 51,770.00 | 0.0M |
| 2022-07-19 | 51,495.00 | 51,495.00 | 51,350.00 | 51,410.00 | 0.0M |
| 2022-07-18 | 51,315.00 | 51,350.00 | 51,120.00 | 51,350.00 | 0.0M |
| 2022-07-15 | 51,385.00 | 51,515.00 | 51,355.00 | 51,355.00 | 0.0M |
| 2022-07-14 | 51,570.00 | 51,670.00 | 51,405.00 | 51,545.00 | 0.0M |
| 2022-07-13 | 51,690.00 | 51,710.00 | 51,375.00 | 51,500.00 | 0.0M |
| 2022-07-12 | 51,840.00 | 51,840.00 | 51,590.00 | 51,770.00 | 0.0M |
| 2022-07-11 | 51,970.00 | 52,000.00 | 51,845.00 | 51,845.00 | 0.0M |
| 2022-07-08 | 51,785.00 | 51,885.00 | 51,745.00 | 51,815.00 | 0.0M |
| 2022-07-07 | 51,770.00 | 51,770.00 | 51,400.00 | 51,480.00 | 0.0M |
| 2022-07-06 | 51,755.00 | 51,820.00 | 51,375.00 | 51,490.00 | 0.0M |
| 2022-07-05 | 52,450.00 | 52,475.00 | 51,800.00 | 51,920.00 | 0.0M |
| 2022-07-04 | 52,380.00 | 52,460.00 | 52,200.00 | 52,450.00 | 0.0M |
| 2022-07-01 | 52,755.00 | 52,760.00 | 52,325.00 | 52,400.00 | 0.0M |
| 2022-06-30 | 52,975.00 | 53,200.00 | 52,975.00 | 53,135.00 | 0.0M |
| 2022-06-29 | 53,210.00 | 53,340.00 | 53,180.00 | 53,180.00 | 0.0M |
| 2022-06-28 | 53,540.00 | 53,540.00 | 53,165.00 | 53,165.00 | 0.0M |
| 2022-06-27 | 53,280.00 | 53,515.00 | 53,220.00 | 53,390.00 | 0.0M |
| 2022-06-24 | 52,975.00 | 53,170.00 | 52,975.00 | 53,070.00 | 0.0M |
| 2022-06-23 | 53,090.00 | 53,295.00 | 52,870.00 | 53,295.00 | 0.0M |
| 2022-06-22 | 53,580.00 | 53,715.00 | 53,290.00 | 53,290.00 | 0.0M |
| 2022-06-21 | 53,860.00 | 53,940.00 | 53,595.00 | 53,620.00 | 0.0M |
| 2022-06-20 | 53,875.00 | 53,875.00 | 53,630.00 | 53,695.00 | 0.0M |
| 2022-06-17 | 53,730.00 | 53,890.00 | 53,585.00 | 53,730.00 | 0.0M |
| 2022-06-16 | 53,320.00 | 53,715.00 | 53,225.00 | 53,605.00 | 0.0M |
| 2022-06-15 | 53,520.00 | 53,835.00 | 53,455.00 | 53,835.00 | 0.0M |
| 2022-06-14 | 53,765.00 | 53,765.00 | 53,280.00 | 53,335.00 | 0.0M |
| 2022-06-13 | 53,145.00 | 53,360.00 | 53,005.00 | 53,135.00 | 0.0M |
| 2022-06-10 | 52,560.00 | 52,575.00 | 52,490.00 | 52,525.00 | 0.0M |
| 2022-06-09 | 52,545.00 | 52,580.00 | 52,225.00 | 52,445.00 | 0.0M |
| 2022-06-08 | 52,500.00 | 52,565.00 | 52,355.00 | 52,440.00 | 0.0M |
| 2022-06-07 | 52,430.00 | 52,650.00 | 52,365.00 | 52,640.00 | 0.0M |
| 2022-06-03 | 52,300.00 | 52,300.00 | 52,055.00 | 52,055.00 | 0.0M |
| 2022-06-02 | 51,980.00 | 52,240.00 | 51,895.00 | 52,170.00 | 0.0M |
| 2022-05-31 | 51,370.00 | 51,750.00 | 51,370.00 | 51,750.00 | 0.0M |
| 2022-05-30 | 51,325.00 | 51,325.00 | 51,200.00 | 51,225.00 | 0.0M |
| 2022-05-27 | 51,295.00 | 51,380.00 | 51,210.00 | 51,320.00 | 0.0M |
| 2022-05-26 | 51,220.00 | 51,550.00 | 51,215.00 | 51,455.00 | 0.0M |
| 2022-05-25 | 51,160.00 | 51,240.00 | 51,140.00 | 51,140.00 | 0.0M |
| 2022-05-24 | 51,510.00 | 51,530.00 | 51,335.00 | 51,350.00 | 0.0M |
| 2022-05-23 | 51,340.00 | 51,610.00 | 51,275.00 | 51,525.00 | 0.0M |
| 2022-05-20 | 51,670.00 | 51,675.00 | 51,445.00 | 51,445.00 | 0.0M |
| 2022-05-19 | 51,580.00 | 51,685.00 | 51,580.00 | 51,660.00 | 0.0M |
| 2022-05-18 | 51,780.00 | 51,790.00 | 51,700.00 | 51,755.00 | 0.0M |
| 2022-05-17 | 51,585.00 | 51,715.00 | 51,540.00 | 51,680.00 | 0.0M |
| 2022-05-16 | 51,705.00 | 51,800.00 | 51,500.00 | 51,690.00 | 0.0M |
| 2022-05-13 | 51,230.00 | 51,430.00 | 51,230.00 | 51,350.00 | 0.0M |
| 2022-05-12 | 51,460.00 | 51,695.00 | 51,165.00 | 51,165.00 | 0.0M |
| 2022-05-11 | 51,810.00 | 51,905.00 | 51,630.00 | 51,630.00 | 0.0M |
| 2022-05-10 | 51,930.00 | 52,130.00 | 51,885.00 | 52,130.00 | 0.0M |
| 2022-05-09 | 52,545.00 | 52,560.00 | 52,200.00 | 52,235.00 | 0.0M |
| 2022-05-06 | 52,480.00 | 52,565.00 | 52,330.00 | 52,330.00 | 0.0M |
| 2022-05-04 | 52,135.00 | 52,450.00 | 52,065.00 | 52,450.00 | 0.0M |
| 2022-05-03 | 52,245.00 | 52,300.00 | 51,910.00 | 52,150.00 | 0.0M |
| 2022-05-02 | 51,920.00 | 52,110.00 | 51,915.00 | 52,065.00 | 0.0M |
| 2022-04-29 | 50,610.00 | 51,575.00 | 50,610.00 | 51,575.00 | 0.0M |
| 2022-04-28 | 51,385.00 | 51,490.00 | 51,285.00 | 51,285.00 | 0.0M |
| 2022-04-27 | 51,105.00 | 51,285.00 | 50,950.00 | 51,170.00 | 0.0M |
| 2022-04-26 | 51,365.00 | 51,470.00 | 51,280.00 | 51,325.00 | 0.0M |
| 2022-04-25 | 51,815.00 | 51,815.00 | 51,500.00 | 51,500.00 | 0.0M |
| 2022-04-22 | 51,910.00 | 52,050.00 | 51,900.00 | 51,955.00 | 0.0M |
| 2022-04-21 | 51,605.00 | 51,855.00 | 51,600.00 | 51,760.00 | 0.0M |
| 2022-04-20 | 52,065.00 | 52,105.00 | 51,730.00 | 51,855.00 | 0.0M |
| 2022-04-19 | 51,945.00 | 51,990.00 | 51,700.00 | 51,990.00 | 0.0M |
| 2022-04-18 | 51,990.00 | 52,230.00 | 51,950.00 | 51,965.00 | 0.0M |
| 2022-04-15 | 51,655.00 | 51,855.00 | 51,655.00 | 51,765.00 | 0.0M |
| 2022-04-14 | 51,690.00 | 51,690.00 | 51,365.00 | 51,450.00 | 0.0M |
| 2022-04-13 | 51,635.00 | 51,935.00 | 51,585.00 | 51,735.00 | 0.0M |
| 2022-04-12 | 51,945.00 | 52,075.00 | 51,710.00 | 51,840.00 | 0.0M |
| 2022-04-11 | 51,410.00 | 51,805.00 | 51,410.00 | 51,805.00 | 0.0M |
| 2022-04-08 | 51,105.00 | 51,220.00 | 50,945.00 | 51,215.00 | 0.0M |
| 2022-04-07 | 50,995.00 | 51,145.00 | 50,955.00 | 51,105.00 | 0.0M |
| 2022-04-06 | 51,465.00 | 51,500.00 | 51,205.00 | 51,205.00 | 0.0M |
| 2022-04-05 | 50,700.00 | 51,020.00 | 50,500.00 | 50,950.00 | 0.0M |
| 2022-04-04 | 50,805.00 | 51,345.00 | 50,805.00 | 50,900.00 | 0.0M |
| 2022-04-01 | 50,420.00 | 50,690.00 | 50,355.00 | 50,655.00 | 0.0M |
| 2022-03-31 | 50,090.00 | 50,465.00 | 50,090.00 | 50,465.00 | 0.0M |
| 2022-03-30 | 50,355.00 | 50,410.00 | 50,045.00 | 50,090.00 | 0.0M |
| 2022-03-29 | 50,785.00 | 50,865.00 | 50,500.00 | 50,525.00 | 0.0M |
| 2022-03-28 | 51,910.00 | 52,335.00 | 50,305.00 | 51,850.00 | 0.0M |
| 2022-03-25 | 49,985.00 | 50,205.00 | 49,985.00 | 50,125.00 | 0.0M |
| 2022-03-24 | 49,715.00 | 50,005.00 | 49,715.00 | 49,985.00 | 0.0M |
| 2022-03-23 | 49,995.00 | 50,145.00 | 49,825.00 | 49,950.00 | 0.0M |
| 2022-03-22 | 49,805.00 | 50,000.00 | 49,805.00 | 49,900.00 | 0.0M |
| 2022-03-21 | 49,565.00 | 49,610.00 | 49,415.00 | 49,500.00 | 0.0M |
| 2022-03-18 | 49,345.00 | 49,570.00 | 49,345.00 | 49,525.00 | 0.0M |
| 2022-03-17 | 49,580.00 | 49,580.00 | 49,295.00 | 49,345.00 | 0.0M |
| 2022-03-16 | 49,620.00 | 49,715.00 | 49,605.00 | 49,710.00 | 0.0M |
| 2022-03-15 | 49,840.00 | 49,840.00 | 49,710.00 | 49,710.00 | 0.0M |
| 2022-03-14 | 49,590.00 | 49,590.00 | 49,530.00 | 49,580.00 | 0.0M |
| 2022-03-11 | 49,515.00 | 49,515.00 | 49,385.00 | 49,445.00 | 0.0M |
| 2022-03-10 | 49,645.00 | 49,645.00 | 49,380.00 | 49,585.00 | 0.0M |
| 2022-03-08 | 49,515.00 | 49,540.00 | 49,515.00 | 49,525.00 | 0.0M |
| 2022-03-07 | 49,140.00 | 49,490.00 | 49,140.00 | 49,395.00 | 0.0M |
| 2022-03-04 | 49,000.00 | 49,300.00 | 49,000.00 | 49,190.00 | 0.0M |
| 2022-03-03 | 49,260.00 | 49,275.00 | 49,225.00 | 49,235.00 | 0.0M |
| 2022-03-02 | 48,995.00 | 49,105.00 | 48,995.00 | 49,065.00 | 0.0M |
| 2022-02-28 | 49,275.00 | 49,320.00 | 49,225.00 | 49,285.00 | 0.0M |
| 2022-02-25 | 49,330.00 | 49,435.00 | 49,265.00 | 49,265.00 | 0.0M |
| 2022-02-24 | 49,505.00 | 49,710.00 | 49,085.00 | 49,120.00 | 0.0M |
| 2022-02-23 | 49,590.00 | 49,590.00 | 49,500.00 | 49,505.00 | 0.0M |
| 2022-02-22 | 49,595.00 | 49,595.00 | 49,465.00 | 49,495.00 | 0.0M |
| 2022-02-21 | 49,435.00 | 49,730.00 | 49,435.00 | 49,715.00 | 0.0M |
| 2022-02-18 | 49,485.00 | 49,565.00 | 49,485.00 | 49,525.00 | 0.0M |
| 2022-02-17 | 49,490.00 | 49,560.00 | 49,360.00 | 49,445.00 | 0.0M |
| 2022-02-16 | 49,665.00 | 49,665.00 | 49,450.00 | 49,450.00 | 0.0M |
| 2022-02-15 | 49,530.00 | 49,555.00 | 49,485.00 | 49,500.00 | 0.0M |
| 2022-02-14 | 49,545.00 | 49,605.00 | 49,480.00 | 49,480.00 | 0.0M |
| 2022-02-11 | 49,750.00 | 49,750.00 | 49,615.00 | 49,750.00 | 0.0M |
| 2022-02-10 | 49,520.00 | 49,520.00 | 49,415.00 | 49,445.00 | 0.0M |
| 2022-02-09 | 49,610.00 | 49,610.00 | 49,470.00 | 49,470.00 | 0.0M |
| 2022-02-08 | 49,400.00 | 49,735.00 | 49,400.00 | 49,705.00 | 0.0M |
| 2022-02-07 | 49,260.00 | 49,365.00 | 49,225.00 | 49,250.00 | 0.0M |
| 2022-02-04 | 49,170.00 | 49,310.00 | 49,135.00 | 49,160.00 | 0.0M |
| 2022-02-03 | 48,900.00 | 48,980.00 | 48,900.00 | 48,940.00 | 0.0M |
| 2022-01-28 | 49,110.00 | 49,150.00 | 49,035.00 | 49,035.00 | 0.0M |
| 2022-01-27 | 49,100.00 | 49,285.00 | 49,095.00 | 49,205.00 | 0.0M |
| 2022-01-26 | 49,045.00 | 49,110.00 | 48,945.00 | 48,945.00 | 0.0M |
| 2022-01-25 | 48,845.00 | 49,010.00 | 48,845.00 | 48,940.00 | 0.0M |
| 2022-01-24 | 48,830.00 | 48,945.00 | 48,815.00 | 48,845.00 | 0.0M |
| 2022-01-21 | 48,765.00 | 48,830.00 | 48,720.00 | 48,830.00 | 0.0M |
| 2022-01-20 | 48,880.00 | 48,990.00 | 48,790.00 | 48,945.00 | 0.0M |
| 2022-01-19 | 49,010.00 | 49,065.00 | 48,820.00 | 48,840.00 | 0.0M |
| 2022-01-18 | 48,875.00 | 49,200.00 | 48,810.00 | 48,935.00 | 0.0M |
| 2022-01-17 | 48,710.00 | 48,905.00 | 48,710.00 | 48,905.00 | 0.0M |
| 2022-01-14 | 48,395.00 | 48,665.00 | 48,395.00 | 48,645.00 | 0.0M |
| 2022-01-13 | 48,420.00 | 48,460.00 | 48,280.00 | 48,280.00 | 0.0M |
| 2022-01-12 | 48,600.00 | 48,600.00 | 48,000.00 | 48,390.00 | 0.0M |
| 2022-01-11 | 48,620.00 | 48,740.00 | 48,610.00 | 48,710.00 | 0.0M |
| 2022-01-10 | 48,680.00 | 48,780.00 | 48,640.00 | 48,680.00 | 0.0M |
| 2022-01-07 | 48,590.00 | 48,755.00 | 48,455.00 | 48,650.00 | 0.0M |
| 2022-01-06 | 48,345.00 | 48,665.00 | 48,295.00 | 48,640.00 | 0.0M |
| 2022-01-05 | 48,145.00 | 48,295.00 | 48,115.00 | 48,265.00 | 0.0M |
| 2022-01-04 | 48,100.00 | 48,200.00 | 47,905.00 | 47,905.00 | 0.0M |
| 2022-01-03 | 47,800.00 | 47,995.00 | 47,800.00 | 47,995.00 | 0.0M |