| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | 38,028.00 | 38,089.00 | 37,841.00 | 38,012.00 | 0.0M |
| 2023-12-28 | 38,010.00 | 38,089.00 | 37,925.00 | 38,029.00 | 0.0M |
| 2023-12-27 | 37,914.00 | 38,026.00 | 37,818.00 | 38,006.00 | 0.0M |
| 2023-12-26 | 37,694.00 | 37,962.00 | 37,693.00 | 37,894.00 | 0.0M |
| 2023-12-22 | 37,701.00 | 37,878.00 | 37,585.00 | 37,740.00 | 0.0M |
| 2023-12-21 | 37,467.00 | 37,765.00 | 37,462.00 | 37,756.00 | 0.0M |
| 2023-12-20 | 37,918.00 | 38,012.00 | 37,390.00 | 37,445.00 | 0.0M |
| 2023-12-19 | 37,662.00 | 37,940.00 | 37,637.00 | 37,931.00 | 0.0M |
| 2023-12-18 | 37,660.00 | 37,772.00 | 37,646.00 | 37,678.00 | 0.0M |
| 2023-12-15 | 37,252.00 | 37,438.00 | 37,202.00 | 36,996.45 | 0.0M |
| 2023-12-14 | 37,123.00 | 37,320.00 | 37,056.00 | 37,265.00 | 0.0M |
| 2023-12-13 | 36,620.00 | 37,153.00 | 36,552.00 | 37,111.00 | 0.0M |
| 2023-12-12 | 36,433.00 | 36,660.00 | 36,390.00 | 36,598.00 | 0.1M |
| 2023-12-11 | 36,296.00 | 36,453.00 | 36,244.00 | 36,438.00 | 0.1M |
| 2023-12-09 | 36,284.00 | 36,284.00 | 36,284.00 | 36,284.00 | 0.0M |
| 2023-12-08 | 36,147.00 | 36,335.00 | 36,006.00 | 36,280.00 | 0.1M |
| 2023-12-07 | 36,112.00 | 36,210.00 | 36,021.00 | 36,166.00 | 0.1M |
| 2023-12-06 | 36,172.00 | 36,352.00 | 36,076.00 | 36,112.00 | 0.1M |
| 2023-12-05 | 36,249.00 | 36,249.00 | 36,066.00 | 36,189.00 | 0.2M |
| 2023-12-04 | 36,318.00 | 36,332.00 | 36,093.00 | 36,268.00 | 0.2M |
| 2023-12-02 | 36,327.00 | 36,327.00 | 36,327.00 | 36,327.00 | 0.0M |
| 2023-12-01 | 35,986.00 | 36,338.00 | 35,963.00 | 36,303.00 | 0.2M |
| 2023-11-30 | 35,583.00 | 36,027.00 | 35,563.00 | 36,010.00 | 0.2M |
| 2023-11-29 | 35,447.00 | 35,641.00 | 35,447.00 | 35,488.00 | 0.1M |
| 2023-11-28 | 35,373.00 | 35,548.00 | 35,319.00 | 35,445.00 | 0.1M |
| 2023-11-27 | 35,428.00 | 35,456.00 | 35,315.00 | 35,373.00 | 0.1M |
| 2023-11-24 | 35,312.00 | 35,440.00 | 35,281.00 | 35,430.00 | 0.1M |
| 2023-11-23 | 35,289.00 | 35,389.00 | 35,281.00 | 35,351.00 | 0.0M |
| 2023-11-22 | 35,141.00 | 35,360.00 | 35,119.00 | 35,318.00 | 0.1M |
| 2023-11-21 | 35,232.00 | 35,247.00 | 35,096.00 | 35,148.00 | 0.1M |
| 2023-11-20 | 34,978.00 | 35,292.00 | 34,962.00 | 35,225.00 | 0.1M |
| 2023-11-18 | 34,987.00 | 34,987.00 | 34,987.00 | 34,987.00 | 0.0M |
| 2023-11-17 | 35,051.00 | 35,168.00 | 34,944.00 | 35,012.00 | 0.1M |
| 2023-11-16 | 35,045.00 | 35,091.00 | 34,879.00 | 35,019.00 | 0.1M |
| 2023-11-15 | 34,924.00 | 35,103.00 | 34,898.00 | 35,050.00 | 0.1M |
| 2023-11-14 | 34,385.00 | 34,984.00 | 34,334.00 | 34,887.00 | 0.2M |
| 2023-11-13 | 34,299.00 | 34,461.00 | 34,203.00 | 34,385.00 | 0.1M |
| 2023-11-10 | 33,980.00 | 34,373.00 | 33,913.00 | 34,338.00 | 0.1M |
| 2023-11-09 | 34,159.00 | 34,283.00 | 33,915.00 | 33,944.00 | 0.2M |
| 2023-11-08 | 34,232.00 | 34,315.00 | 34,052.00 | 34,173.00 | 0.1M |
| 2023-11-07 | 34,132.00 | 34,268.00 | 34,031.00 | 34,215.00 | 0.1M |
| 2023-11-06 | 34,170.00 | 34,230.00 | 34,051.00 | 34,164.00 | 0.1M |
| 2023-11-03 | 33,889.00 | 34,232.00 | 33,885.00 | 34,137.00 | 0.1M |
| 2023-11-02 | 33,358.00 | 33,934.00 | 33,338.00 | 33,914.00 | 0.2M |
| 2023-11-01 | 33,087.00 | 33,418.00 | 32,990.00 | 33,351.00 | 0.2M |
| 2023-10-31 | 33,025.00 | 33,220.00 | 32,868.00 | 33,135.00 | 0.2M |
| 2023-10-30 | 32,542.00 | 33,094.00 | 32,506.00 | 33,017.00 | 0.2M |
| 2023-10-27 | 32,927.00 | 33,008.00 | 32,409.00 | 32,504.00 | 0.2M |
| 2023-10-26 | 33,161.00 | 33,204.00 | 32,832.00 | 32,876.00 | 0.2M |
| 2023-10-25 | 33,345.00 | 33,389.00 | 33,098.00 | 33,150.00 | 0.2M |
| 2023-10-24 | 33,130.00 | 33,420.00 | 33,055.00 | 33,269.00 | 0.2M |
| 2023-10-23 | 33,299.00 | 33,366.00 | 33,013.00 | 33,067.00 | 0.2M |
| 2023-10-20 | 33,530.00 | 33,559.00 | 33,220.00 | 33,258.00 | 0.2M |
| 2023-10-19 | 33,828.00 | 33,990.00 | 33,492.00 | 33,547.00 | 0.3M |
| 2023-10-18 | 34,120.00 | 34,147.00 | 33,738.00 | 33,806.00 | 0.2M |
| 2023-10-17 | 34,173.00 | 34,305.00 | 33,966.00 | 34,144.00 | 0.2M |
| 2023-10-16 | 33,810.00 | 34,254.00 | 33,810.00 | 34,134.00 | 0.2M |
| 2023-10-13 | 33,786.00 | 34,123.00 | 33,707.00 | 33,827.00 | 0.2M |
| 2023-10-12 | 34,046.00 | 34,153.00 | 33,617.00 | 33,796.00 | 0.2M |
| 2023-10-11 | 33,929.00 | 34,078.00 | 33,799.00 | 33,992.00 | 0.1M |
| 2023-10-10 | 33,800.00 | 34,092.00 | 33,776.00 | 33,936.00 | 0.2M |
| 2023-10-09 | 33,477.00 | 33,834.00 | 33,298.00 | 33,801.00 | 0.2M |
| 2023-10-06 | 33,291.00 | 33,756.00 | 33,032.00 | 33,600.00 | 0.3M |
| 2023-10-05 | 33,274.00 | 33,367.00 | 33,123.00 | 33,304.00 | 0.2M |
| 2023-10-04 | 33,177.00 | 33,357.00 | 33,021.00 | 33,326.00 | 0.2M |
| 2023-10-03 | 33,633.00 | 33,709.00 | 33,117.00 | 33,201.00 | 0.2M |
| 2023-10-02 | 33,892.00 | 33,939.00 | 33,435.00 | 33,638.00 | 0.2M |
| 2023-09-29 | 33,939.00 | 34,127.00 | 33,623.00 | 33,725.00 | 0.2M |
| 2023-09-28 | 33,864.00 | 34,010.00 | 33,693.00 | 33,892.00 | 0.2M |
| 2023-09-27 | 33,920.00 | 34,012.00 | 33,544.00 | 33,791.00 | 0.2M |
| 2023-09-26 | 34,294.00 | 34,294.00 | 33,815.00 | 33,875.00 | 0.2M |
| 2023-09-25 | 34,270.00 | 34,358.00 | 34,040.00 | 34,273.00 | 0.2M |
| 2023-09-22 | 34,330.00 | 34,421.00 | 34,211.00 | 34,232.00 | 0.2M |
| 2023-09-21 | 34,732.00 | 34,746.00 | 34,301.00 | 34,337.00 | 0.2M |
| 2023-09-20 | 34,815.00 | 35,083.00 | 34,718.00 | 34,729.00 | 0.2M |
| 2023-09-19 | 34,942.00 | 34,991.00 | 34,606.00 | 34,817.00 | 0.2M |
| 2023-09-18 | 34,930.00 | 35,038.00 | 34,848.00 | 34,935.00 | 0.1M |
| 2023-09-15 | 34,950.00 | 35,035.00 | 34,852.00 | 34,914.63 | 0.0M |
| 2023-09-14 | 34,601.00 | 34,990.00 | 34,585.00 | 34,924.00 | 0.0M |
| 2023-09-13 | 34,669.00 | 34,790.00 | 34,517.00 | 34,588.00 | 0.0M |
| 2023-09-12 | 34,673.00 | 34,876.00 | 34,556.00 | 34,667.00 | 0.1M |
| 2023-09-11 | 34,627.00 | 34,809.00 | 34,581.00 | 34,682.00 | 0.1M |
| 2023-09-09 | 34,607.00 | 34,607.00 | 34,607.00 | 34,607.00 | 0.0M |
| 2023-09-08 | 34,543.00 | 34,660.00 | 34,443.00 | 34,608.00 | 0.1M |
| 2023-09-07 | 34,468.00 | 34,585.00 | 34,365.00 | 34,528.00 | 0.1M |
| 2023-09-06 | 34,685.00 | 34,709.00 | 34,317.00 | 34,479.00 | 0.2M |
| 2023-09-05 | 34,869.00 | 34,969.00 | 34,673.00 | 34,680.00 | 0.2M |
| 2023-09-04 | 34,869.00 | 34,969.00 | 34,790.00 | 34,851.00 | 0.0M |
| 2023-09-03 | 34,868.00 | 34,888.00 | 34,847.00 | 34,867.00 | 0.0M |
| 2023-09-01 | 34,807.00 | 35,027.00 | 34,761.00 | 34,882.00 | 0.1M |
| 2023-08-31 | 35,023.00 | 35,177.00 | 34,770.00 | 34,791.00 | 0.2M |
| 2023-08-30 | 34,900.00 | 35,090.00 | 34,849.00 | 34,956.00 | 0.1M |
| 2023-08-29 | 34,606.00 | 34,908.00 | 34,525.00 | 34,887.00 | 0.1M |
| 2023-08-28 | 34,423.00 | 34,692.00 | 34,400.00 | 34,594.00 | 0.1M |
| 2023-08-25 | 34,149.00 | 34,483.00 | 34,062.00 | 34,377.00 | 0.2M |
| 2023-08-24 | 34,576.00 | 34,737.00 | 34,099.00 | 34,140.00 | 0.2M |
| 2023-08-23 | 34,349.00 | 34,593.00 | 34,340.00 | 34,522.00 | 0.1M |
| 2023-08-22 | 34,501.00 | 34,652.00 | 34,307.00 | 34,344.00 | 0.1M |
| 2023-08-21 | 34,565.00 | 34,709.00 | 34,308.00 | 34,524.00 | 0.1M |
| 2023-08-18 | 34,526.00 | 34,660.00 | 34,328.00 | 34,565.00 | 0.2M |
| 2023-08-17 | 34,847.00 | 34,953.00 | 34,499.00 | 34,536.00 | 0.2M |
| 2023-08-16 | 35,006.00 | 35,190.00 | 34,803.00 | 34,821.00 | 0.2M |
| 2023-08-15 | 35,347.00 | 35,413.00 | 34,957.00 | 35,007.00 | 0.2M |
| 2023-08-14 | 35,391.00 | 35,456.00 | 35,226.00 | 35,371.00 | 0.1M |
| 2023-08-11 | 35,265.00 | 35,431.00 | 35,115.00 | 35,351.00 | 0.1M |
| 2023-08-10 | 35,271.00 | 35,660.00 | 35,179.00 | 35,251.00 | 0.2M |
| 2023-08-09 | 35,376.00 | 35,494.00 | 35,131.00 | 35,202.00 | 0.1M |
| 2023-08-08 | 35,563.00 | 35,569.00 | 35,076.00 | 35,395.00 | 0.2M |
| 2023-08-07 | 35,150.00 | 35,589.00 | 35,140.00 | 35,554.00 | 0.1M |
| 2023-08-05 | 35,145.00 | 35,145.00 | 35,145.00 | 35,145.00 | 0.0M |
| 2023-08-04 | 35,295.00 | 35,602.00 | 35,117.00 | 35,153.00 | 0.2M |
| 2023-08-03 | 35,396.00 | 35,494.00 | 35,216.00 | 35,312.00 | 0.2M |
| 2023-08-02 | 35,650.00 | 35,728.00 | 35,333.00 | 35,403.00 | 0.2M |
| 2023-08-01 | 35,706.00 | 35,810.00 | 35,571.00 | 35,757.00 | 0.1M |
| 2023-07-31 | 35,598.00 | 35,713.00 | 35,511.00 | 35,695.00 | 0.1M |
| 2023-07-28 | 35,439.00 | 35,708.00 | 35,376.00 | 35,592.00 | 0.1M |
| 2023-07-27 | 35,635.00 | 35,843.00 | 35,346.00 | 35,431.00 | 0.2M |
| 2023-07-26 | 35,573.00 | 35,800.00 | 35,470.00 | 35,684.00 | 0.2M |
| 2023-07-25 | 35,584.00 | 35,693.00 | 35,527.00 | 35,604.00 | 0.1M |
| 2023-07-24 | 35,397.00 | 35,638.00 | 35,351.00 | 35,581.00 | 0.1M |
| 2023-07-22 | 35,385.00 | 35,385.00 | 35,385.00 | 35,385.00 | 0.0M |
| 2023-07-21 | 35,413.00 | 35,516.00 | 35,348.00 | 35,398.00 | 0.1M |
| 2023-07-20 | 35,237.00 | 35,549.00 | 35,192.00 | 35,401.00 | 0.2M |
| 2023-07-19 | 35,120.00 | 35,417.00 | 35,110.00 | 35,253.00 | 0.2M |
| 2023-07-18 | 34,744.00 | 35,173.00 | 34,691.00 | 35,142.00 | 0.2M |
| 2023-07-17 | 34,647.00 | 34,850.00 | 34,580.00 | 34,763.00 | 0.1M |
| 2023-07-14 | 34,547.00 | 34,788.00 | 34,495.00 | 34,678.00 | 0.1M |
| 2023-07-13 | 34,570.00 | 34,675.00 | 34,543.00 | 34,590.00 | 0.1M |
| 2023-07-12 | 34,439.00 | 34,792.00 | 34,410.00 | 34,550.00 | 0.2M |
| 2023-07-11 | 34,151.00 | 34,493.00 | 34,060.00 | 34,464.00 | 0.1M |
| 2023-07-10 | 33,968.00 | 34,169.00 | 33,803.00 | 34,146.00 | 0.1M |
| 2023-07-07 | 34,107.00 | 34,244.00 | 33,918.00 | 33,937.00 | 0.1M |
| 2023-07-06 | 34,488.00 | 34,495.00 | 33,967.00 | 34,131.00 | 0.2M |
| 2023-07-05 | 34,628.00 | 34,652.00 | 34,435.00 | 34,509.00 | 0.1M |
| 2023-07-04 | 34,624.00 | 34,652.00 | 34,584.00 | 34,604.00 | 0.0M |
| 2023-07-03 | 34,619.00 | 34,688.00 | 34,510.00 | 34,637.00 | 0.1M |
| 2023-06-30 | 34,325.00 | 34,705.00 | 34,313.00 | 34,643.00 | 0.1M |
| 2023-06-29 | 34,145.00 | 34,388.00 | 34,051.00 | 34,353.00 | 0.2M |
| 2023-06-28 | 34,169.00 | 34,218.00 | 33,993.00 | 34,101.00 | 0.2M |
| 2023-06-27 | 34,002.00 | 34,232.00 | 33,901.00 | 34,183.00 | 0.1M |
| 2023-06-26 | 33,977.00 | 34,072.00 | 33,855.00 | 33,971.00 | 0.1M |
| 2023-06-23 | 34,250.00 | 34,250.00 | 33,888.00 | 33,977.00 | 0.1M |
| 2023-06-22 | 34,248.00 | 34,274.00 | 34,096.00 | 34,210.00 | 0.1M |
| 2023-06-21 | 34,328.00 | 34,387.00 | 34,160.00 | 34,235.00 | 0.1M |
| 2023-06-20 | 34,621.00 | 34,649.00 | 34,197.00 | 34,356.00 | 0.2M |
| 2023-06-19 | 34,589.00 | 34,612.00 | 34,473.00 | 34,507.00 | 0.0M |
| 2023-06-18 | 34,626.00 | 34,627.00 | 34,582.00 | 34,591.00 | 0.0M |
| 2023-06-16 | 34,395.00 | 34,699.00 | 34,370.00 | 34,582.19 | 0.0M |
| 2023-06-15 | 33,993.00 | 34,496.00 | 33,875.00 | 34,420.00 | 0.0M |
| 2023-06-14 | 34,221.00 | 34,221.00 | 33,793.00 | 33,990.00 | 0.0M |
| 2023-06-13 | 34,093.00 | 34,330.00 | 34,010.00 | 34,228.00 | 0.1M |
| 2023-06-12 | 33,898.00 | 34,096.00 | 33,888.00 | 34,083.00 | 0.1M |
| 2023-06-09 | 33,843.00 | 34,000.00 | 33,741.00 | 33,909.00 | 0.2M |
| 2023-06-08 | 33,703.00 | 33,908.00 | 33,635.00 | 33,865.00 | 0.1M |
| 2023-06-07 | 33,611.00 | 33,745.00 | 33,542.00 | 33,709.00 | 0.2M |
| 2023-06-06 | 33,612.00 | 33,677.00 | 33,448.00 | 33,617.00 | 0.2M |
| 2023-06-05 | 33,817.00 | 33,894.00 | 33,600.00 | 33,619.00 | 0.2M |
| 2023-06-02 | 33,143.00 | 33,863.00 | 33,120.00 | 33,817.00 | 0.2M |
| 2023-06-01 | 32,910.00 | 33,212.00 | 32,737.00 | 33,103.00 | 0.2M |
| 2023-05-31 | 33,064.00 | 33,076.00 | 32,793.00 | 32,979.00 | 0.2M |
| 2023-05-30 | 33,279.00 | 33,330.00 | 32,921.00 | 33,089.00 | 0.2M |
| 2023-05-29 | 33,237.00 | 33,266.00 | 33,158.00 | 33,166.00 | 0.0M |
| 2023-05-28 | 33,300.00 | 33,300.00 | 33,232.00 | 33,242.00 | 0.0M |
| 2023-05-26 | 32,792.00 | 33,202.00 | 32,724.00 | 33,125.00 | 0.2M |
| 2023-05-25 | 32,897.00 | 32,914.00 | 32,619.00 | 32,806.00 | 0.2M |
| 2023-05-24 | 33,131.00 | 33,184.00 | 32,806.00 | 32,854.00 | 0.2M |
| 2023-05-23 | 33,396.00 | 33,479.00 | 33,070.00 | 33,132.00 | 0.2M |
| 2023-05-22 | 33,412.00 | 33,587.00 | 33,273.00 | 33,360.00 | 0.2M |
| 2023-05-19 | 33,625.00 | 33,731.00 | 33,394.00 | 33,496.00 | 0.2M |
| 2023-05-18 | 33,473.00 | 33,651.00 | 33,281.00 | 33,618.00 | 0.2M |
| 2023-05-17 | 33,094.00 | 33,540.00 | 33,062.00 | 33,478.00 | 0.2M |
| 2023-05-16 | 33,385.00 | 33,397.00 | 33,032.00 | 33,060.00 | 0.1M |
| 2023-05-15 | 33,321.00 | 33,506.00 | 33,212.00 | 33,398.00 | 0.1M |
| 2023-05-12 | 33,367.00 | 33,544.00 | 33,163.00 | 33,355.00 | 0.1M |
| 2023-05-11 | 33,594.00 | 33,683.00 | 33,180.00 | 33,371.00 | 0.2M |
| 2023-05-10 | 33,630.00 | 33,854.00 | 33,297.00 | 33,602.00 | 0.2M |
| 2023-05-09 | 33,684.00 | 33,726.00 | 33,539.00 | 33,637.00 | 0.1M |
| 2023-05-08 | 33,753.00 | 33,848.00 | 33,566.00 | 33,685.00 | 0.1M |
| 2023-05-05 | 33,190.00 | 33,822.00 | 33,173.00 | 33,739.00 | 0.2M |
| 2023-05-04 | 33,392.00 | 33,562.00 | 33,004.00 | 33,196.00 | 0.2M |
| 2023-05-03 | 33,752.00 | 33,917.00 | 33,400.00 | 33,492.00 | 0.2M |
| 2023-05-02 | 34,111.00 | 34,188.00 | 33,520.00 | 33,772.00 | 0.2M |
| 2023-05-01 | 34,216.00 | 34,363.00 | 34,106.00 | 34,152.00 | 0.1M |
| 2023-04-28 | 33,861.00 | 34,236.00 | 33,752.00 | 34,200.00 | 0.2M |
| 2023-04-27 | 33,444.00 | 33,967.00 | 33,421.00 | 33,929.00 | 0.2M |
| 2023-04-26 | 33,726.00 | 33,762.00 | 33,347.00 | 33,424.00 | 0.2M |
| 2023-04-25 | 34,006.00 | 34,007.00 | 33,643.00 | 33,652.00 | 0.2M |
| 2023-04-24 | 33,922.00 | 34,024.00 | 33,775.00 | 34,001.00 | 0.1M |
| 2023-04-21 | 33,899.00 | 33,996.00 | 33,809.00 | 33,950.00 | 0.1M |
| 2023-04-20 | 34,014.00 | 34,033.00 | 33,802.00 | 33,909.00 | 0.1M |
| 2023-04-19 | 34,104.00 | 34,105.00 | 33,942.00 | 34,033.00 | 0.1M |
| 2023-04-18 | 34,123.00 | 34,287.00 | 33,928.00 | 34,124.00 | 0.1M |
| 2023-04-17 | 34,125.00 | 34,148.00 | 33,938.00 | 34,129.00 | 0.1M |
| 2023-04-14 | 34,130.00 | 34,275.00 | 33,877.00 | 34,037.00 | 0.2M |
| 2023-04-13 | 33,788.00 | 34,216.00 | 33,747.00 | 34,190.00 | 0.1M |
| 2023-04-12 | 33,881.00 | 34,119.00 | 33,760.00 | 33,813.00 | 0.2M |
| 2023-04-11 | 33,766.00 | 33,953.00 | 33,730.00 | 33,852.00 | 0.1M |
| 2023-04-10 | 33,699.00 | 33,784.00 | 33,508.00 | 33,751.00 | 0.1M |
| 2023-04-07 | 33,629.00 | 33,774.00 | 33,577.00 | 33,659.00 | 0.0M |
| 2023-04-06 | 33,634.00 | 33,716.00 | 33,486.00 | 33,659.00 | 0.1M |
| 2023-04-05 | 33,626.00 | 33,720.00 | 33,503.00 | 33,656.00 | 0.1M |
| 2023-04-04 | 33,766.00 | 33,877.00 | 33,455.00 | 33,577.00 | 0.1M |
| 2023-04-03 | 33,441.00 | 33,821.00 | 33,436.00 | 33,786.00 | 0.1M |
| 2023-03-31 | 33,039.00 | 33,549.00 | 33,003.00 | 33,460.00 | 0.1M |
| 2023-03-30 | 32,894.00 | 33,123.00 | 32,863.00 | 33,044.00 | 0.1M |
| 2023-03-29 | 32,622.00 | 32,924.00 | 32,616.00 | 32,903.00 | 0.1M |
| 2023-03-28 | 32,667.00 | 32,784.00 | 32,486.00 | 32,588.00 | 0.1M |
| 2023-03-27 | 32,486.00 | 32,770.00 | 32,418.00 | 32,631.00 | 0.1M |
| 2023-03-24 | 32,381.00 | 32,485.00 | 31,945.00 | 32,434.00 | 0.2M |
| 2023-03-23 | 32,296.00 | 32,733.00 | 32,054.00 | 32,319.00 | 0.2M |
| 2023-03-22 | 32,789.00 | 32,994.00 | 32,231.00 | 32,258.00 | 0.2M |
| 2023-03-21 | 32,474.00 | 32,830.00 | 32,441.00 | 32,774.00 | 0.1M |
| 2023-03-20 | 32,142.00 | 32,510.00 | 31,657.00 | 32,456.00 | 0.2M |
| 2023-03-17 | 32,230.00 | 32,351.00 | 31,931.00 | 32,106.30 | 0.0M |
| 2023-03-16 | 31,850.00 | 32,283.00 | 31,566.00 | 32,249.00 | 0.0M |
| 2023-03-15 | 32,160.00 | 32,203.00 | 31,428.00 | 31,872.00 | 0.1M |
| 2023-03-14 | 31,909.00 | 32,311.00 | 31,805.00 | 32,161.00 | 0.1M |
| 2023-03-13 | 32,029.00 | 32,366.00 | 31,530.00 | 31,830.00 | 0.2M |
| 2023-03-10 | 32,262.00 | 32,434.00 | 31,787.00 | 31,918.00 | 0.3M |
| 2023-03-09 | 32,829.00 | 33,002.00 | 32,190.00 | 32,259.00 | 0.2M |
| 2023-03-08 | 32,875.00 | 32,939.00 | 32,626.00 | 32,813.00 | 0.2M |
| 2023-03-07 | 33,455.00 | 33,512.00 | 32,840.00 | 32,864.00 | 0.2M |
| 2023-03-06 | 33,399.00 | 33,590.00 | 33,354.00 | 33,451.00 | 0.1M |
| 2023-03-03 | 33,004.00 | 33,430.00 | 32,953.00 | 33,414.00 | 0.1M |
| 2023-03-02 | 32,845.00 | 33,107.00 | 32,639.00 | 33,018.00 | 0.2M |
| 2023-03-01 | 32,652.00 | 32,864.00 | 32,527.00 | 32,693.00 | 0.2M |
| 2023-02-28 | 32,940.00 | 33,021.00 | 32,607.00 | 32,682.00 | 0.2M |
| 2023-02-27 | 32,816.00 | 33,211.00 | 32,783.00 | 32,909.00 | 0.2M |
| 2023-02-24 | 33,139.00 | 33,197.00 | 32,648.00 | 32,826.00 | 0.2M |
| 2023-02-23 | 33,097.00 | 33,294.00 | 32,816.00 | 33,182.00 | 0.2M |
| 2023-02-22 | 33,186.00 | 33,273.00 | 32,976.00 | 33,079.00 | 0.2M |
| 2023-02-21 | 33,844.00 | 33,875.00 | 33,141.00 | 33,162.00 | 0.2M |
| 2023-02-20 | 33,828.00 | 33,875.00 | 33,738.00 | 33,770.00 | 0.0M |
| 2023-02-19 | 33,840.00 | 33,856.00 | 33,806.00 | 33,827.00 | 0.0M |
| 2023-02-17 | 33,719.00 | 33,889.00 | 33,514.00 | 33,866.00 | 0.2M |
| 2023-02-16 | 34,169.00 | 34,233.00 | 33,709.00 | 33,739.00 | 0.2M |
| 2023-02-15 | 34,086.00 | 34,193.00 | 33,871.00 | 34,174.00 | 0.2M |
| 2023-02-14 | 34,276.00 | 34,551.00 | 33,852.00 | 34,121.00 | 0.2M |
| 2023-02-13 | 33,905.00 | 34,289.00 | 33,759.00 | 34,268.00 | 0.1M |
| 2023-02-10 | 33,760.00 | 33,924.00 | 33,543.00 | 33,895.00 | 0.2M |
| 2023-02-09 | 34,043.00 | 34,287.00 | 33,630.00 | 33,734.00 | 0.2M |
| 2023-02-08 | 34,145.00 | 34,212.00 | 33,919.00 | 33,995.00 | 0.2M |
| 2023-02-07 | 33,920.00 | 34,283.00 | 33,661.00 | 34,206.00 | 0.3M |
| 2023-02-06 | 33,886.00 | 34,010.00 | 33,685.00 | 33,934.00 | 0.2M |
| 2023-02-03 | 34,048.00 | 34,226.00 | 33,821.00 | 33,962.00 | 0.2M |
| 2023-02-02 | 34,126.00 | 34,214.00 | 33,857.00 | 34,097.00 | 0.2M |
| 2023-02-01 | 34,132.00 | 34,407.00 | 33,624.00 | 34,148.00 | 0.2M |
| 2023-01-31 | 33,819.00 | 34,166.00 | 33,579.00 | 34,156.00 | 0.1M |
| 2023-01-30 | 34,014.00 | 34,123.00 | 33,762.00 | 33,785.00 | 0.2M |
| 2023-01-27 | 33,998.00 | 34,241.00 | 33,899.00 | 34,046.00 | 0.1M |
| 2023-01-26 | 33,813.00 | 34,044.00 | 33,701.00 | 34,023.00 | 0.2M |
| 2023-01-25 | 33,838.00 | 33,866.00 | 33,347.00 | 33,823.00 | 0.2M |
| 2023-01-24 | 33,732.00 | 33,906.00 | 33,474.00 | 33,826.00 | 0.2M |
| 2023-01-23 | 33,471.00 | 33,885.00 | 33,402.00 | 33,727.00 | 0.2M |
| 2023-01-20 | 33,187.00 | 33,482.00 | 33,031.00 | 33,474.00 | 0.2M |
| 2023-01-19 | 33,368.00 | 33,391.00 | 33,067.00 | 33,139.00 | 0.2M |
| 2023-01-18 | 34,006.00 | 34,131.00 | 33,365.00 | 33,386.00 | 0.2M |
| 2023-01-17 | 34,436.00 | 34,489.00 | 33,970.00 | 34,020.00 | 0.2M |
| 2023-01-16 | 34,404.00 | 34,487.00 | 34,303.00 | 34,402.00 | 0.0M |
| 2023-01-15 | 34,441.00 | 34,446.00 | 34,390.00 | 34,398.00 | 0.0M |
| 2023-01-13 | 34,308.00 | 34,464.00 | 34,006.00 | 34,416.00 | 0.2M |
| 2023-01-12 | 34,119.00 | 34,422.00 | 33,850.00 | 34,319.00 | 0.2M |
| 2023-01-11 | 33,849.00 | 34,125.00 | 33,826.00 | 34,110.00 | 0.1M |
| 2023-01-10 | 33,674.00 | 33,870.00 | 33,489.00 | 33,849.00 | 0.1M |
| 2023-01-09 | 33,790.00 | 34,080.00 | 33,630.00 | 33,670.00 | 0.2M |
| 2023-01-06 | 33,082.00 | 33,863.00 | 33,032.00 | 33,772.00 | 0.2M |
| 2023-01-05 | 33,380.00 | 33,467.00 | 32,943.00 | 33,070.00 | 0.2M |
| 2023-01-04 | 33,238.00 | 33,564.00 | 33,171.00 | 33,416.00 | 0.2M |
| 2023-01-03 | 33,485.00 | 33,643.00 | 32,983.00 | 33,278.00 | 0.2M |
| 2023-01-02 | 33,315.00 | 33,516.00 | 33,315.00 | 33,373.00 | 0.0M |
| 2023-01-01 | 33,315.00 | 33,315.00 | 33,315.00 | 33,315.00 | 0.0M |