8,190.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 35,000.00 | 36,400.00 | 31,550.00 | 31,900.00 | 0.4M |
| 2022-12-28 | 34,400.00 | 37,550.00 | 34,350.00 | 34,800.00 | 0.5M |
| 2022-12-27 | 35,050.00 | 36,100.00 | 34,200.00 | 35,250.00 | 0.2M |
| 2022-12-26 | 37,850.00 | 38,100.00 | 35,700.00 | 35,700.00 | 0.2M |
| 2022-12-25 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 0.0M |
| 2022-12-23 | 41,300.00 | 43,650.00 | 38,900.00 | 38,950.00 | 1.4M |
| 2022-12-22 | 40,800.00 | 41,500.00 | 39,500.00 | 39,800.00 | 0.3M |
| 2022-12-21 | 37,650.00 | 43,950.00 | 37,300.00 | 40,900.00 | 2.1M |
| 2022-12-20 | 36,400.00 | 40,200.00 | 35,300.00 | 38,700.00 | 1.9M |
| 2022-12-19 | 37,100.00 | 37,650.00 | 34,700.00 | 35,400.00 | 0.2M |
| 2022-12-16 | 39,600.00 | 40,450.00 | 35,800.00 | 36,400.00 | 0.8M |
| 2022-12-15 | 33,350.00 | 37,600.00 | 33,350.00 | 36,500.00 | 1.5M |
| 2022-12-14 | 33,750.00 | 33,900.00 | 32,750.00 | 33,250.00 | 0.2M |
| 2022-12-13 | 34,150.00 | 37,500.00 | 33,500.00 | 34,150.00 | 0.8M |
| 2022-12-12 | 32,050.00 | 36,550.00 | 31,550.00 | 33,250.00 | 0.8M |
| 2022-12-09 | 32,400.00 | 34,000.00 | 31,700.00 | 31,800.00 | 0.1M |
| 2022-12-08 | 33,800.00 | 39,700.00 | 32,600.00 | 32,700.00 | 1.3M |
| 2022-12-07 | 33,500.00 | 34,750.00 | 33,050.00 | 33,600.00 | 0.1M |
| 2022-12-06 | 35,600.00 | 36,700.00 | 33,100.00 | 33,500.00 | 0.1M |
| 2022-12-05 | 34,800.00 | 37,850.00 | 34,150.00 | 35,050.00 | 0.1M |
| 2022-12-04 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2022-12-02 | 36,700.00 | 36,700.00 | 34,650.00 | 34,800.00 | 0.1M |
| 2022-12-01 | 36,550.00 | 37,800.00 | 36,000.00 | 36,400.00 | 0.1M |
| 2022-11-30 | 37,500.00 | 37,750.00 | 36,400.00 | 36,400.00 | 0.1M |
| 2022-11-29 | 37,500.00 | 38,400.00 | 37,050.00 | 37,050.00 | 0.1M |
| 2022-11-28 | 39,250.00 | 40,400.00 | 38,050.00 | 38,100.00 | 0.1M |
| 2022-11-27 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 0.0M |
| 2022-11-25 | 38,700.00 | 39,500.00 | 38,350.00 | 38,700.00 | 0.1M |
| 2022-11-24 | 39,550.00 | 41,250.00 | 38,750.00 | 38,900.00 | 0.2M |
| 2022-11-23 | 40,000.00 | 40,900.00 | 39,000.00 | 39,050.00 | 0.2M |
| 2022-11-22 | 38,500.00 | 45,800.00 | 38,000.00 | 40,800.00 | 1.5M |
| 2022-11-21 | 38,000.00 | 40,000.00 | 37,500.00 | 38,500.00 | 0.2M |
| 2022-11-20 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 0.0M |
| 2022-11-18 | 40,000.00 | 42,350.00 | 38,550.00 | 38,550.00 | 0.2M |
| 2022-11-17 | 41,200.00 | 41,600.00 | 39,550.00 | 39,650.00 | 0.1M |
| 2022-11-16 | 42,700.00 | 42,750.00 | 41,150.00 | 41,350.00 | 0.1M |
| 2022-11-15 | 43,200.00 | 43,950.00 | 41,800.00 | 42,650.00 | 0.1M |
| 2022-11-14 | 44,150.00 | 44,550.00 | 42,900.00 | 42,950.00 | 0.2M |
| 2022-11-11 | 44,150.00 | 45,350.00 | 43,000.00 | 43,700.00 | 0.3M |
| 2022-11-10 | 46,850.00 | 48,000.00 | 44,400.00 | 44,700.00 | 0.6M |
| 2022-11-09 | 49,600.00 | 50,000.00 | 45,650.00 | 45,800.00 | 0.6M |
| 2022-11-08 | 42,750.00 | 50,100.00 | 41,750.00 | 48,100.00 | 2.4M |
| 2022-11-07 | 41,000.00 | 42,500.00 | 39,400.00 | 42,350.00 | 0.3M |
| 2022-11-06 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2022-11-04 | 44,250.00 | 44,800.00 | 40,600.00 | 40,600.00 | 0.3M |
| 2022-11-03 | 46,250.00 | 48,250.00 | 43,950.00 | 43,950.00 | 0.5M |
| 2022-11-02 | 44,000.00 | 48,600.00 | 43,500.00 | 44,550.00 | 0.8M |
| 2022-11-01 | 45,450.00 | 45,800.00 | 42,700.00 | 44,350.00 | 0.4M |
| 2022-10-31 | 45,300.00 | 47,200.00 | 43,600.00 | 45,100.00 | 0.7M |
| 2022-10-30 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 0.0M |
| 2022-10-28 | 52,700.00 | 53,600.00 | 46,250.00 | 46,700.00 | 1.0M |
| 2022-10-27 | 54,900.00 | 55,800.00 | 53,600.00 | 55,100.00 | 0.3M |
| 2022-10-26 | 55,300.00 | 57,600.00 | 52,300.00 | 54,300.00 | 0.6M |
| 2022-10-25 | 58,900.00 | 60,100.00 | 54,900.00 | 55,300.00 | 0.6M |
| 2022-10-24 | 55,900.00 | 61,200.00 | 55,800.00 | 58,500.00 | 1.1M |
| 2022-10-23 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 0.0M |
| 2022-10-21 | 60,700.00 | 67,200.00 | 55,600.00 | 56,800.00 | 2.9M |
| 2022-10-20 | 53,800.00 | 64,000.00 | 53,200.00 | 58,000.00 | 4.3M |
| 2022-10-19 | 45,200.00 | 56,700.00 | 45,100.00 | 53,200.00 | 3.8M |
| 2022-10-18 | 43,750.00 | 50,700.00 | 43,550.00 | 45,250.00 | 1.3M |
| 2022-10-17 | 45,200.00 | 48,850.00 | 43,600.00 | 44,050.00 | 0.8M |
| 2022-10-16 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 0.0M |
| 2022-10-14 | 43,050.00 | 45,800.00 | 42,500.00 | 43,100.00 | 0.5M |
| 2022-10-13 | 45,300.00 | 48,700.00 | 42,850.00 | 44,050.00 | 1.1M |
| 2022-10-12 | 51,300.00 | 54,400.00 | 44,750.00 | 46,050.00 | 1.3M |
| 2022-10-11 | 53,500.00 | 59,400.00 | 49,000.00 | 51,300.00 | 3.1M |
| 2022-10-10 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0.0M |
| 2022-10-07 | 40,550.00 | 51,200.00 | 40,400.00 | 51,200.00 | 4.0M |
| 2022-10-06 | 39,000.00 | 42,650.00 | 37,600.00 | 39,450.00 | 1.3M |
| 2022-10-05 | 34,050.00 | 39,200.00 | 33,000.00 | 37,150.00 | 2.0M |
| 2022-10-04 | 34,800.00 | 36,200.00 | 32,250.00 | 32,950.00 | 0.7M |
| 2022-10-03 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 0.0M |
| 2022-09-30 | 31,300.00 | 38,800.00 | 30,650.00 | 33,750.00 | 2.4M |
| 2022-09-29 | 29,500.00 | 31,850.00 | 29,400.00 | 29,850.00 | 0.6M |
| 2022-09-28 | 31,450.00 | 33,300.00 | 27,650.00 | 29,900.00 | 0.8M |
| 2022-09-27 | 34,000.00 | 34,300.00 | 29,950.00 | 30,950.00 | 0.6M |
| 2022-09-26 | 38,900.00 | 40,300.00 | 33,150.00 | 34,000.00 | 0.8M |
| 2022-09-25 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 0.0M |
| 2022-09-23 | 43,300.00 | 44,900.00 | 38,550.00 | 38,550.00 | 1.3M |
| 2022-09-22 | 43,550.00 | 47,500.00 | 39,200.00 | 41,150.00 | 3.1M |
| 2022-09-21 | 52,000.00 | 58,700.00 | 36,350.00 | 41,000.00 | 7.3M |
| 2022-09-20 | 37,250.00 | 47,100.00 | 35,450.00 | 47,100.00 | 1.9M |
| 2022-09-19 | 28,600.00 | 36,250.00 | 27,950.00 | 36,250.00 | 3.7M |
| 2022-09-18 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 0.0M |
| 2022-09-16 | 25,450.00 | 30,650.00 | 23,250.00 | 27,900.00 | 5.6M |
| 2022-09-15 | 19,150.00 | 25,100.00 | 19,150.00 | 24,550.00 | 3.2M |
| 2022-09-14 | 20,800.00 | 21,700.00 | 19,250.00 | 19,450.00 | 1.3M |
| 2022-09-13 | 17,900.00 | 19,050.00 | 17,900.00 | 18,800.00 | 0.4M |
| 2022-09-12 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2022-09-08 | 19,700.00 | 19,750.00 | 18,050.00 | 18,500.00 | 0.6M |
| 2022-09-07 | 20,000.00 | 22,200.00 | 19,450.00 | 20,050.00 | 2.9M |
| 2022-09-06 | 20,900.00 | 22,100.00 | 19,100.00 | 19,550.00 | 1.5M |
| 2022-09-05 | 18,700.00 | 21,900.00 | 18,550.00 | 20,350.00 | 4.7M |
| 2022-09-04 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2022-09-02 | 16,750.00 | 20,750.00 | 16,200.00 | 18,500.00 | 5.3M |
| 2022-09-01 | 15,100.00 | 18,400.00 | 15,100.00 | 17,150.00 | 4.0M |
| 2022-08-31 | 15,450.00 | 16,150.00 | 15,100.00 | 15,100.00 | 0.5M |
| 2022-08-30 | 15,050.00 | 16,100.00 | 14,200.00 | 15,150.00 | 1.0M |
| 2022-08-29 | 14,250.00 | 16,950.00 | 14,100.00 | 14,900.00 | 2.8M |
| 2022-08-28 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2022-08-26 | 13,550.00 | 13,800.00 | 13,100.00 | 13,500.00 | 0.1M |
| 2022-08-25 | 14,150.00 | 14,200.00 | 13,100.00 | 13,400.00 | 0.1M |
| 2022-08-24 | 14,100.00 | 14,750.00 | 13,750.00 | 14,100.00 | 0.2M |
| 2022-08-23 | 13,400.00 | 14,150.00 | 13,250.00 | 13,950.00 | 0.2M |
| 2022-08-22 | 13,700.00 | 14,250.00 | 13,050.00 | 13,400.00 | 0.2M |
| 2022-08-21 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2022-08-19 | 13,150.00 | 13,650.00 | 13,050.00 | 13,300.00 | 0.1M |
| 2022-08-18 | 13,050.00 | 14,350.00 | 12,800.00 | 13,150.00 | 0.4M |
| 2022-08-17 | 12,950.00 | 14,900.00 | 12,950.00 | 13,250.00 | 1.0M |
| 2022-08-16 | 13,950.00 | 14,000.00 | 13,050.00 | 13,050.00 | 0.2M |
| 2022-08-15 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2022-08-12 | 15,100.00 | 15,300.00 | 13,500.00 | 13,800.00 | 0.4M |
| 2022-08-11 | 14,450.00 | 17,800.00 | 14,150.00 | 15,700.00 | 3.1M |
| 2022-08-10 | 11,000.00 | 14,300.00 | 10,900.00 | 14,300.00 | 2.4M |
| 2022-08-09 | 10,950.00 | 11,300.00 | 10,800.00 | 11,000.00 | 0.1M |
| 2022-08-08 | 11,300.00 | 11,300.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2022-08-07 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2022-08-05 | 10,950.00 | 11,300.00 | 10,900.00 | 11,300.00 | 0.1M |
| 2022-08-04 | 11,850.00 | 11,900.00 | 10,950.00 | 11,100.00 | 0.1M |
| 2022-08-03 | 12,000.00 | 12,100.00 | 11,700.00 | 11,850.00 | 0.0M |
| 2022-08-02 | 11,800.00 | 12,150.00 | 11,600.00 | 12,000.00 | 0.1M |
| 2022-08-01 | 12,100.00 | 12,300.00 | 11,600.00 | 11,800.00 | 0.1M |
| 2022-07-31 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0M |
| 2022-07-29 | 12,550.00 | 12,700.00 | 12,000.00 | 12,300.00 | 0.1M |
| 2022-07-28 | 12,250.00 | 13,150.00 | 12,000.00 | 12,350.00 | 0.4M |
| 2022-07-27 | 11,600.00 | 13,450.00 | 11,550.00 | 12,250.00 | 1.0M |
| 2022-07-26 | 11,700.00 | 12,650.00 | 11,300.00 | 11,650.00 | 0.3M |
| 2022-07-25 | 13,900.00 | 14,550.00 | 12,100.00 | 12,100.00 | 0.6M |
| 2022-07-24 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0M |
| 2022-07-22 | 14,750.00 | 17,300.00 | 13,450.00 | 14,150.00 | 2.7M |
| 2022-07-21 | 12,050.00 | 15,900.00 | 11,900.00 | 14,700.00 | 4.4M |
| 2022-07-20 | 12,700.00 | 15,000.00 | 11,250.00 | 12,250.00 | 3.5M |
| 2022-07-19 | 10,000.00 | 12,250.00 | 9,100.00 | 12,250.00 | 1.1M |
| 2022-07-18 | 7,350.00 | 9,460.00 | 7,200.00 | 9,440.00 | 1.0M |
| 2022-07-15 | 7,320.00 | 7,320.00 | 7,120.00 | 7,280.00 | 0.0M |
| 2022-07-14 | 7,400.00 | 7,400.00 | 7,230.00 | 7,350.00 | 0.0M |
| 2022-07-13 | 7,240.00 | 7,430.00 | 7,150.00 | 7,300.00 | 0.0M |
| 2022-07-12 | 7,550.00 | 7,550.00 | 7,210.00 | 7,340.00 | 0.0M |
| 2022-07-11 | 7,420.00 | 7,980.00 | 7,310.00 | 7,550.00 | 0.0M |
| 2022-07-10 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 0.0M |
| 2022-07-08 | 7,290.00 | 7,450.00 | 7,080.00 | 7,420.00 | 0.0M |
| 2022-07-07 | 7,140.00 | 7,360.00 | 6,920.00 | 7,070.00 | 0.0M |
| 2022-07-06 | 7,200.00 | 7,200.00 | 6,970.00 | 7,020.00 | 0.0M |
| 2022-07-05 | 6,820.00 | 7,150.00 | 6,820.00 | 7,120.00 | 0.0M |
| 2022-07-04 | 6,920.00 | 6,990.00 | 6,730.00 | 6,900.00 | 0.0M |
| 2022-07-01 | 7,140.00 | 7,180.00 | 6,810.00 | 7,000.00 | 0.0M |
| 2022-06-30 | 7,450.00 | 7,450.00 | 7,100.00 | 7,140.00 | 0.0M |
| 2022-06-29 | 7,210.00 | 7,380.00 | 7,210.00 | 7,320.00 | 0.0M |
| 2022-06-28 | 7,510.00 | 7,600.00 | 7,370.00 | 7,450.00 | 0.0M |
| 2022-06-27 | 7,170.00 | 7,470.00 | 7,170.00 | 7,460.00 | 0.0M |
| 2022-06-24 | 6,860.00 | 7,250.00 | 6,750.00 | 7,170.00 | 0.0M |
| 2022-06-23 | 7,280.00 | 7,410.00 | 6,860.00 | 6,860.00 | 0.1M |
| 2022-06-22 | 8,050.00 | 8,130.00 | 7,300.00 | 7,400.00 | 0.1M |
| 2022-06-21 | 8,510.00 | 8,510.00 | 8,120.00 | 8,150.00 | 0.1M |
| 2022-06-20 | 9,180.00 | 9,260.00 | 8,470.00 | 8,650.00 | 0.1M |
| 2022-06-17 | 9,370.00 | 9,500.00 | 9,220.00 | 9,230.00 | 0.1M |
| 2022-06-16 | 9,470.00 | 9,480.00 | 9,150.00 | 9,170.00 | 0.1M |
| 2022-06-15 | 9,330.00 | 9,960.00 | 9,320.00 | 9,510.00 | 0.4M |
| 2022-06-14 | 9,690.00 | 10,550.00 | 9,340.00 | 9,430.00 | 1.2M |
| 2022-06-13 | 9,100.00 | 9,980.00 | 9,100.00 | 9,280.00 | 0.3M |
| 2022-06-10 | 9,450.00 | 9,450.00 | 9,280.00 | 9,280.00 | 0.0M |
| 2022-06-09 | 9,420.00 | 9,590.00 | 9,350.00 | 9,380.00 | 0.0M |
| 2022-06-08 | 9,380.00 | 9,500.00 | 9,380.00 | 9,420.00 | 0.0M |
| 2022-06-07 | 9,350.00 | 9,480.00 | 9,350.00 | 9,420.00 | 0.0M |
| 2022-06-03 | 9,350.00 | 9,490.00 | 9,320.00 | 9,380.00 | 0.0M |
| 2022-06-02 | 9,320.00 | 9,380.00 | 9,270.00 | 9,350.00 | 0.0M |
| 2022-05-31 | 9,240.00 | 9,330.00 | 9,230.00 | 9,290.00 | 0.0M |
| 2022-05-30 | 9,210.00 | 9,320.00 | 9,210.00 | 9,240.00 | 0.0M |
| 2022-05-27 | 9,330.00 | 9,340.00 | 9,190.00 | 9,260.00 | 0.0M |
| 2022-05-26 | 9,360.00 | 9,370.00 | 9,230.00 | 9,290.00 | 0.0M |
| 2022-05-25 | 9,270.00 | 9,370.00 | 9,250.00 | 9,260.00 | 0.0M |
| 2022-05-24 | 9,370.00 | 9,370.00 | 9,240.00 | 9,310.00 | 0.0M |
| 2022-05-23 | 9,270.00 | 9,400.00 | 9,210.00 | 9,270.00 | 0.0M |
| 2022-05-20 | 9,510.00 | 9,520.00 | 9,280.00 | 9,310.00 | 0.0M |
| 2022-05-19 | 9,650.00 | 10,200.00 | 9,440.00 | 9,440.00 | 0.2M |
| 2022-05-18 | 9,380.00 | 9,410.00 | 9,290.00 | 9,380.00 | 0.0M |
| 2022-05-17 | 9,250.00 | 9,440.00 | 9,250.00 | 9,380.00 | 0.0M |
| 2022-05-16 | 9,290.00 | 9,390.00 | 9,250.00 | 9,380.00 | 0.0M |
| 2022-05-13 | 9,340.00 | 9,420.00 | 9,150.00 | 9,240.00 | 0.0M |
| 2022-05-12 | 9,430.00 | 9,690.00 | 9,100.00 | 9,130.00 | 0.0M |
| 2022-05-11 | 9,460.00 | 9,790.00 | 9,450.00 | 9,550.00 | 0.0M |
| 2022-05-10 | 9,730.00 | 9,840.00 | 9,310.00 | 9,430.00 | 0.1M |
| 2022-05-09 | 10,550.00 | 10,600.00 | 9,870.00 | 9,910.00 | 0.1M |
| 2022-05-06 | 11,600.00 | 11,600.00 | 10,550.00 | 10,600.00 | 0.2M |
| 2022-05-05 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2022-05-04 | 10,650.00 | 11,250.00 | 10,600.00 | 11,000.00 | 0.1M |
| 2022-05-03 | 10,650.00 | 10,800.00 | 10,550.00 | 10,750.00 | 0.0M |
| 2022-05-02 | 10,850.00 | 11,050.00 | 10,500.00 | 10,650.00 | 0.1M |
| 2022-04-29 | 10,450.00 | 10,650.00 | 10,400.00 | 10,550.00 | 0.1M |
| 2022-04-28 | 10,450.00 | 10,800.00 | 10,300.00 | 10,650.00 | 0.1M |
| 2022-04-27 | 10,950.00 | 11,100.00 | 10,450.00 | 10,600.00 | 0.6M |
| 2022-04-26 | 10,150.00 | 10,300.00 | 10,000.00 | 10,250.00 | 0.1M |
| 2022-04-25 | 10,300.00 | 10,600.00 | 10,000.00 | 10,300.00 | 0.2M |
| 2022-04-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2022-04-22 | 9,910.00 | 10,550.00 | 9,910.00 | 10,000.00 | 0.3M |
| 2022-04-21 | 9,980.00 | 10,050.00 | 9,770.00 | 9,910.00 | 0.0M |
| 2022-04-20 | 9,850.00 | 10,050.00 | 9,740.00 | 9,980.00 | 0.0M |
| 2022-04-19 | 9,800.00 | 9,870.00 | 9,680.00 | 9,800.00 | 0.0M |
| 2022-04-18 | 9,850.00 | 9,970.00 | 9,730.00 | 9,800.00 | 0.0M |
| 2022-04-15 | 9,920.00 | 10,200.00 | 9,840.00 | 9,910.00 | 0.1M |
| 2022-04-14 | 9,800.00 | 9,950.00 | 9,680.00 | 9,800.00 | 0.1M |
| 2022-04-13 | 10,100.00 | 10,300.00 | 9,600.00 | 9,800.00 | 0.1M |
| 2022-04-12 | 10,450.00 | 11,100.00 | 10,100.00 | 10,150.00 | 0.7M |
| 2022-04-11 | 10,000.00 | 10,300.00 | 9,920.00 | 10,150.00 | 0.2M |
| 2022-04-10 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2022-04-08 | 10,150.00 | 10,400.00 | 9,720.00 | 9,850.00 | 0.2M |
| 2022-04-07 | 10,050.00 | 11,000.00 | 9,910.00 | 10,250.00 | 1.1M |
| 2022-04-06 | 9,230.00 | 10,850.00 | 9,190.00 | 9,710.00 | 1.0M |
| 2022-04-05 | 9,250.00 | 9,310.00 | 9,200.00 | 9,290.00 | 0.0M |
| 2022-04-04 | 9,250.00 | 9,290.00 | 9,210.00 | 9,280.00 | 0.0M |
| 2022-04-01 | 9,110.00 | 9,280.00 | 9,110.00 | 9,270.00 | 0.0M |
| 2022-03-31 | 9,130.00 | 9,190.00 | 9,080.00 | 9,190.00 | 0.0M |
| 2022-03-30 | 9,160.00 | 9,160.00 | 9,050.00 | 9,130.00 | 0.0M |
| 2022-03-29 | 9,130.00 | 9,170.00 | 9,030.00 | 9,120.00 | 0.0M |
| 2022-03-28 | 9,090.00 | 9,120.00 | 9,030.00 | 9,120.00 | 0.0M |
| 2022-03-25 | 9,220.00 | 9,220.00 | 9,020.00 | 9,140.00 | 0.0M |
| 2022-03-24 | 9,190.00 | 9,240.00 | 9,120.00 | 9,170.00 | 0.0M |
| 2022-03-23 | 9,300.00 | 9,320.00 | 9,210.00 | 9,240.00 | 0.0M |
| 2022-03-22 | 9,300.00 | 9,300.00 | 9,200.00 | 9,280.00 | 0.0M |
| 2022-03-21 | 9,200.00 | 9,290.00 | 9,100.00 | 9,280.00 | 0.0M |
| 2022-03-18 | 9,150.00 | 9,180.00 | 9,080.00 | 9,150.00 | 0.0M |
| 2022-03-17 | 9,030.00 | 9,170.00 | 9,030.00 | 9,150.00 | 0.0M |
| 2022-03-16 | 8,970.00 | 9,070.00 | 8,950.00 | 9,030.00 | 0.0M |
| 2022-03-15 | 8,920.00 | 9,030.00 | 8,920.00 | 8,970.00 | 0.0M |
| 2022-03-14 | 9,100.00 | 9,120.00 | 8,950.00 | 9,020.00 | 0.0M |
| 2022-03-11 | 9,030.00 | 9,080.00 | 9,000.00 | 9,040.00 | 0.0M |
| 2022-03-10 | 9,000.00 | 9,090.00 | 8,890.00 | 9,030.00 | 0.0M |
| 2022-03-08 | 8,950.00 | 9,020.00 | 8,860.00 | 8,990.00 | 0.0M |
| 2022-03-07 | 9,020.00 | 9,100.00 | 8,940.00 | 8,950.00 | 0.0M |
| 2022-03-06 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0.0M |
| 2022-03-04 | 9,010.00 | 9,250.00 | 9,010.00 | 9,110.00 | 0.0M |
| 2022-03-03 | 9,050.00 | 9,150.00 | 8,990.00 | 9,070.00 | 0.0M |
| 2022-03-02 | 8,950.00 | 9,100.00 | 8,940.00 | 9,050.00 | 0.0M |
| 2022-02-28 | 9,030.00 | 9,060.00 | 8,960.00 | 9,020.00 | 0.0M |
| 2022-02-25 | 8,960.00 | 9,110.00 | 8,950.00 | 9,030.00 | 0.0M |
| 2022-02-24 | 8,990.00 | 9,040.00 | 8,830.00 | 8,910.00 | 0.0M |
| 2022-02-23 | 9,000.00 | 9,200.00 | 9,000.00 | 9,090.00 | 0.0M |
| 2022-02-22 | 9,010.00 | 9,200.00 | 8,970.00 | 9,060.00 | 0.0M |
| 2022-02-21 | 9,110.00 | 9,200.00 | 9,050.00 | 9,110.00 | 0.0M |
| 2022-02-18 | 9,010.00 | 9,220.00 | 9,010.00 | 9,110.00 | 0.0M |
| 2022-02-17 | 9,150.00 | 9,250.00 | 9,070.00 | 9,200.00 | 0.0M |
| 2022-02-16 | 8,940.00 | 9,160.00 | 8,940.00 | 9,150.00 | 0.0M |
| 2022-02-15 | 9,000.00 | 9,080.00 | 8,850.00 | 8,900.00 | 0.0M |
| 2022-02-14 | 9,200.00 | 9,500.00 | 8,980.00 | 9,000.00 | 0.0M |
| 2022-02-11 | 9,490.00 | 9,510.00 | 9,350.00 | 9,430.00 | 0.0M |
| 2022-02-10 | 9,360.00 | 9,520.00 | 9,360.00 | 9,490.00 | 0.0M |
| 2022-02-09 | 9,390.00 | 9,440.00 | 9,250.00 | 9,390.00 | 0.0M |
| 2022-02-08 | 9,300.00 | 9,500.00 | 9,220.00 | 9,350.00 | 0.0M |
| 2022-02-07 | 9,280.00 | 9,420.00 | 9,220.00 | 9,350.00 | 0.0M |
| 2022-02-04 | 9,380.00 | 9,380.00 | 9,180.00 | 9,270.00 | 0.0M |
| 2022-02-03 | 9,020.00 | 9,220.00 | 9,020.00 | 9,180.00 | 0.0M |
| 2022-01-28 | 8,770.00 | 9,070.00 | 8,760.00 | 9,000.00 | 0.0M |
| 2022-01-27 | 9,300.00 | 10,100.00 | 8,880.00 | 8,880.00 | 0.2M |
| 2022-01-26 | 9,500.00 | 9,700.00 | 9,040.00 | 9,240.00 | 0.1M |
| 2022-01-25 | 10,250.00 | 10,600.00 | 9,500.00 | 9,500.00 | 0.2M |
| 2022-01-24 | 10,400.00 | 11,000.00 | 10,200.00 | 10,250.00 | 0.2M |
| 2022-01-23 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2022-01-21 | 10,900.00 | 11,350.00 | 10,500.00 | 10,500.00 | 0.3M |
| 2022-01-20 | 11,000.00 | 11,100.00 | 10,500.00 | 10,650.00 | 0.1M |
| 2022-01-19 | 11,250.00 | 11,350.00 | 10,700.00 | 11,050.00 | 0.6M |
| 2022-01-18 | 10,850.00 | 11,050.00 | 10,250.00 | 10,650.00 | 0.3M |
| 2022-01-17 | 10,300.00 | 11,100.00 | 10,250.00 | 10,650.00 | 0.2M |
| 2022-01-14 | 10,800.00 | 11,850.00 | 10,400.00 | 10,500.00 | 0.6M |
| 2022-01-13 | 10,100.00 | 10,400.00 | 10,000.00 | 10,250.00 | 0.1M |
| 2022-01-12 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 0.0M |
| 2022-01-11 | 10,100.00 | 10,450.00 | 10,050.00 | 10,250.00 | 0.1M |
| 2022-01-10 | 10,300.00 | 10,550.00 | 10,100.00 | 10,250.00 | 0.1M |
| 2022-01-09 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2022-01-07 | 10,150.00 | 10,300.00 | 9,930.00 | 10,250.00 | 0.1M |
| 2022-01-06 | 9,770.00 | 10,700.00 | 9,600.00 | 10,150.00 | 0.5M |
| 2022-01-05 | 9,440.00 | 9,550.00 | 9,420.00 | 9,510.00 | 0.0M |
| 2022-01-04 | 9,410.00 | 9,520.00 | 9,310.00 | 9,510.00 | 0.0M |
| 2022-01-03 | 9,310.00 | 9,370.00 | 9,250.00 | 9,300.00 | 0.0M |