| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,756.00 | 5,848.00 | 5,726.00 | 5,806.00 | 0.2M |
| 2022-12-29 | 5,664.00 | 5,752.00 | 5,623.20 | 5,752.00 | 0.4M |
| 2022-12-28 | 5,656.00 | 5,726.00 | 5,638.00 | 5,658.00 | 0.2M |
| 2022-12-23 | 5,646.00 | 5,713.10 | 5,606.00 | 5,606.00 | 0.1M |
| 2022-12-22 | 5,674.00 | 5,712.00 | 5,554.00 | 5,598.00 | 0.2M |
| 2022-12-21 | 5,536.00 | 5,726.00 | 5,536.00 | 5,658.00 | 0.3M |
| 2022-12-20 | 5,512.00 | 5,552.00 | 5,468.00 | 5,508.00 | 0.8M |
| 2022-12-19 | 5,630.00 | 5,649.00 | 5,516.00 | 5,530.00 | 0.3M |
| 2022-12-16 | 5,756.00 | 5,756.00 | 5,582.00 | 5,626.00 | 0.5M |
| 2022-12-15 | 5,884.00 | 5,924.00 | 5,742.00 | 5,742.00 | 0.4M |
| 2022-12-14 | 5,884.00 | 5,922.00 | 5,858.00 | 5,922.00 | 0.2M |
| 2022-12-13 | 5,814.00 | 6,036.00 | 5,716.00 | 5,880.00 | 0.5M |
| 2022-12-12 | 5,814.00 | 5,828.00 | 5,718.00 | 5,786.00 | 0.2M |
| 2022-12-09 | 5,844.00 | 5,910.00 | 5,788.00 | 5,846.00 | 0.3M |
| 2022-12-08 | 5,876.00 | 5,904.00 | 5,794.00 | 5,810.00 | 0.4M |
| 2022-12-07 | 5,838.00 | 5,930.00 | 5,830.00 | 5,880.00 | 0.2M |
| 2022-12-06 | 5,840.00 | 5,896.00 | 5,826.00 | 5,862.00 | 0.2M |
| 2022-12-05 | 5,830.00 | 5,922.00 | 5,822.00 | 5,854.00 | 0.4M |
| 2022-12-02 | 5,844.00 | 5,898.00 | 5,740.00 | 5,834.00 | 0.4M |
| 2022-12-01 | 5,898.00 | 5,898.00 | 5,724.00 | 5,814.00 | 0.4M |
| 2022-11-30 | 5,774.00 | 5,874.00 | 5,761.40 | 5,840.00 | 1.0M |
| 2022-11-29 | 5,732.00 | 5,779.60 | 5,678.00 | 5,740.00 | 0.3M |
| 2022-11-28 | 5,722.00 | 5,760.00 | 5,644.00 | 5,706.00 | 0.3M |
| 2022-11-25 | 5,720.00 | 5,752.00 | 5,663.60 | 5,752.00 | 0.2M |
| 2022-11-24 | 5,736.00 | 5,804.00 | 5,710.00 | 5,746.00 | 0.2M |
| 2022-11-23 | 5,706.00 | 5,754.00 | 5,656.00 | 5,716.00 | 0.2M |
| 2022-11-22 | 5,680.00 | 5,732.00 | 5,630.00 | 5,702.00 | 0.1M |
| 2022-11-21 | 5,664.00 | 5,712.00 | 5,622.00 | 5,666.00 | 0.3M |
| 2022-11-18 | 5,588.00 | 5,732.00 | 5,528.00 | 5,732.00 | 0.4M |
| 2022-11-17 | 5,584.00 | 5,622.00 | 5,452.00 | 5,540.00 | 0.3M |
| 2022-11-16 | 5,690.00 | 5,706.00 | 5,516.00 | 5,572.00 | 0.4M |
| 2022-11-15 | 5,764.00 | 5,776.00 | 5,610.00 | 5,726.00 | 0.4M |
| 2022-11-14 | 5,710.00 | 5,806.00 | 5,668.00 | 5,778.00 | 0.2M |
| 2022-11-11 | 5,690.00 | 5,844.00 | 5,658.00 | 5,716.00 | 0.6M |
| 2022-11-10 | 5,376.00 | 5,692.00 | 5,324.00 | 5,680.00 | 0.5M |
| 2022-11-09 | 5,420.00 | 5,460.00 | 5,312.00 | 5,420.00 | 0.3M |
| 2022-11-08 | 5,234.00 | 5,388.00 | 5,212.00 | 5,388.00 | 0.3M |
| 2022-11-07 | 5,112.00 | 5,328.00 | 5,062.00 | 5,258.00 | 0.4M |
| 2022-11-04 | 4,972.00 | 5,144.00 | 4,963.10 | 5,128.00 | 0.4M |
| 2022-11-03 | 4,940.00 | 5,032.00 | 4,900.00 | 4,942.00 | 0.7M |
| 2022-11-02 | 4,979.00 | 5,148.00 | 4,979.00 | 5,042.00 | 0.4M |
| 2022-11-01 | 4,987.00 | 5,052.00 | 4,893.00 | 4,963.00 | 0.5M |
| 2022-10-31 | 4,931.00 | 4,953.00 | 4,889.00 | 4,929.00 | 0.7M |
| 2022-10-28 | 4,979.00 | 5,054.00 | 4,924.00 | 4,935.00 | 0.4M |
| 2022-10-27 | 5,062.00 | 5,196.00 | 5,062.00 | 5,080.00 | 0.3M |
| 2022-10-26 | 5,016.00 | 5,158.00 | 5,012.00 | 5,122.00 | 0.3M |
| 2022-10-25 | 4,897.00 | 5,074.00 | 4,879.00 | 5,032.00 | 0.4M |
| 2022-10-24 | 4,801.00 | 4,953.80 | 4,778.80 | 4,882.00 | 0.6M |
| 2022-10-21 | 4,777.00 | 4,800.00 | 4,669.00 | 4,738.00 | 0.6M |
| 2022-10-20 | 4,741.00 | 4,958.00 | 4,701.00 | 4,877.00 | 0.7M |
| 2022-10-19 | 4,868.00 | 4,882.00 | 4,748.00 | 4,759.00 | 1.2M |
| 2022-10-18 | 4,915.00 | 4,928.00 | 4,838.00 | 4,897.00 | 0.8M |
| 2022-10-17 | 4,686.00 | 4,846.00 | 4,667.00 | 4,819.00 | 0.5M |
| 2022-10-14 | 4,751.00 | 4,894.00 | 4,670.00 | 4,727.00 | 0.9M |
| 2022-10-13 | 4,356.00 | 4,670.00 | 4,306.00 | 4,648.00 | 0.9M |
| 2022-10-12 | 4,530.00 | 4,544.00 | 4,357.00 | 4,383.00 | 0.7M |
| 2022-10-11 | 4,574.00 | 4,620.00 | 4,504.00 | 4,548.00 | 0.4M |
| 2022-10-10 | 4,393.00 | 4,617.00 | 4,387.80 | 4,529.00 | 0.3M |
| 2022-10-07 | 4,597.00 | 4,627.00 | 4,457.00 | 4,457.00 | 0.6M |
| 2022-10-06 | 4,817.00 | 4,869.50 | 4,626.00 | 4,631.00 | 0.3M |
| 2022-10-05 | 5,012.00 | 5,072.00 | 4,699.00 | 4,762.00 | 0.7M |
| 2022-10-04 | 4,900.00 | 5,090.00 | 4,874.00 | 5,030.00 | 0.6M |
| 2022-10-03 | 4,738.00 | 4,859.00 | 4,648.00 | 4,836.00 | 0.6M |
| 2022-09-30 | 4,630.00 | 4,909.00 | 4,630.00 | 4,801.00 | 1.0M |
| 2022-09-29 | 5,018.00 | 5,048.80 | 4,594.00 | 4,674.00 | 1.4M |
| 2022-09-28 | 5,160.00 | 5,324.00 | 5,014.00 | 5,324.00 | 0.5M |
| 2022-09-27 | 5,408.00 | 5,476.00 | 5,248.00 | 5,270.00 | 0.5M |
| 2022-09-26 | 5,364.00 | 5,444.00 | 5,226.00 | 5,394.00 | 0.6M |
| 2022-09-23 | 5,766.00 | 5,826.00 | 5,486.00 | 5,486.00 | 0.5M |
| 2022-09-22 | 5,704.00 | 5,798.00 | 5,638.00 | 5,754.00 | 0.3M |
| 2022-09-21 | 5,692.00 | 5,752.00 | 5,654.00 | 5,752.00 | 0.2M |
| 2022-09-20 | 5,826.00 | 5,840.90 | 5,714.00 | 5,724.00 | 0.5M |
| 2022-09-16 | 5,798.00 | 5,870.00 | 5,726.00 | 5,808.00 | 0.6M |
| 2022-09-15 | 5,860.00 | 5,892.00 | 5,778.00 | 5,848.00 | 0.2M |
| 2022-09-14 | 5,778.00 | 5,942.00 | 5,732.00 | 5,802.00 | 0.3M |
| 2022-09-13 | 6,068.00 | 6,070.00 | 5,824.00 | 5,828.00 | 0.6M |
| 2022-09-12 | 5,752.00 | 6,086.00 | 5,732.00 | 6,064.00 | 0.3M |
| 2022-09-09 | 5,818.00 | 5,932.00 | 5,800.00 | 5,882.00 | 0.3M |
| 2022-09-08 | 6,060.00 | 6,074.00 | 5,695.60 | 5,816.00 | 0.5M |
| 2022-09-07 | 6,154.00 | 6,160.00 | 5,948.00 | 6,048.00 | 0.4M |
| 2022-09-06 | 6,156.00 | 6,430.00 | 6,152.00 | 6,188.00 | 0.5M |
| 2022-09-05 | 5,830.00 | 6,070.00 | 5,797.40 | 6,036.00 | 0.8M |
| 2022-09-02 | 5,780.00 | 5,950.00 | 5,780.00 | 5,930.00 | 0.3M |
| 2022-09-01 | 5,780.00 | 5,782.00 | 5,658.00 | 5,762.00 | 0.3M |
| 2022-08-31 | 5,886.00 | 5,886.00 | 5,790.00 | 5,812.00 | 0.6M |
| 2022-08-30 | 5,710.00 | 5,944.00 | 5,710.00 | 5,826.00 | 0.3M |
| 2022-08-26 | 5,912.00 | 5,936.00 | 5,732.00 | 5,732.00 | 0.3M |
| 2022-08-25 | 5,984.00 | 6,010.00 | 5,820.00 | 5,890.00 | 0.3M |
| 2022-08-24 | 5,904.00 | 5,954.00 | 5,854.00 | 5,954.00 | 0.3M |
| 2022-08-23 | 5,992.00 | 6,024.00 | 5,890.00 | 5,944.00 | 0.2M |
| 2022-08-22 | 6,142.00 | 6,156.00 | 5,990.00 | 6,014.00 | 0.2M |
| 2022-08-19 | 6,258.00 | 6,310.00 | 6,126.00 | 6,164.00 | 0.4M |
| 2022-08-18 | 6,390.00 | 6,424.00 | 6,280.00 | 6,332.00 | 0.2M |
| 2022-08-17 | 6,592.00 | 6,604.00 | 6,364.00 | 6,388.00 | 0.3M |
| 2022-08-16 | 6,436.00 | 6,602.00 | 6,386.00 | 6,564.00 | 0.3M |
| 2022-08-15 | 6,484.00 | 6,484.00 | 6,374.00 | 6,406.00 | 0.2M |
| 2022-08-12 | 6,416.00 | 6,466.00 | 6,332.00 | 6,404.00 | 0.3M |
| 2022-08-11 | 6,602.00 | 6,602.00 | 6,398.00 | 6,420.00 | 0.5M |
| 2022-08-10 | 6,410.00 | 6,568.00 | 6,394.30 | 6,558.00 | 0.3M |
| 2022-08-09 | 6,560.00 | 6,611.00 | 6,410.00 | 6,424.00 | 0.9M |
| 2022-08-08 | 6,504.00 | 6,574.00 | 6,410.00 | 6,560.00 | 0.4M |
| 2022-08-05 | 6,584.00 | 6,686.00 | 6,438.00 | 6,444.00 | 0.3M |
| 2022-08-04 | 6,842.00 | 6,964.00 | 6,702.00 | 6,714.00 | 0.4M |
| 2022-08-03 | 6,686.00 | 6,808.00 | 6,644.00 | 6,746.00 | 0.5M |
| 2022-08-02 | 6,756.00 | 6,800.00 | 6,698.00 | 6,704.00 | 0.2M |
| 2022-08-01 | 6,790.00 | 6,818.00 | 6,752.00 | 6,770.00 | 0.2M |
| 2022-07-29 | 6,754.00 | 6,888.00 | 6,729.10 | 6,806.00 | 0.3M |
| 2022-07-28 | 6,602.00 | 6,720.00 | 6,550.00 | 6,720.00 | 0.3M |
| 2022-07-27 | 6,506.00 | 6,608.00 | 6,472.00 | 6,554.00 | 0.3M |
| 2022-07-26 | 6,558.00 | 6,638.00 | 6,480.00 | 6,498.00 | 0.2M |
| 2022-07-25 | 6,676.00 | 6,714.00 | 6,598.00 | 6,666.00 | 0.2M |
| 2022-07-22 | 6,632.00 | 6,702.00 | 6,584.00 | 6,686.00 | 0.2M |
| 2022-07-21 | 6,552.00 | 6,666.00 | 6,518.00 | 6,628.00 | 0.4M |
| 2022-07-20 | 6,594.00 | 6,626.00 | 6,540.00 | 6,548.00 | 0.2M |
| 2022-07-19 | 6,420.00 | 6,616.00 | 6,336.00 | 6,566.00 | 0.3M |
| 2022-07-18 | 6,410.00 | 6,426.00 | 6,326.00 | 6,402.00 | 0.3M |
| 2022-07-15 | 6,224.00 | 6,400.00 | 6,140.10 | 6,370.00 | 0.3M |
| 2022-07-14 | 6,300.00 | 6,316.00 | 6,128.00 | 6,202.00 | 0.3M |
| 2022-07-13 | 6,344.00 | 6,456.00 | 6,244.00 | 6,314.00 | 0.5M |
| 2022-07-12 | 6,250.00 | 6,358.00 | 6,216.00 | 6,300.00 | 0.3M |
| 2022-07-11 | 6,206.00 | 6,414.00 | 6,152.00 | 6,296.00 | 0.2M |
| 2022-07-08 | 6,228.00 | 6,332.00 | 6,150.00 | 6,282.00 | 0.4M |
| 2022-07-07 | 6,006.00 | 6,226.00 | 6,006.00 | 6,172.00 | 0.3M |
| 2022-07-06 | 6,160.00 | 6,288.00 | 6,137.00 | 6,138.00 | 0.3M |
| 2022-07-05 | 6,118.00 | 6,226.00 | 6,026.00 | 6,116.00 | 0.4M |
| 2022-07-04 | 6,008.00 | 6,128.00 | 5,994.00 | 6,098.00 | 0.3M |
| 2022-07-01 | 5,820.00 | 6,034.00 | 5,804.00 | 5,984.00 | 0.3M |
| 2022-06-30 | 5,886.00 | 5,908.00 | 5,716.00 | 5,860.00 | 0.3M |
| 2022-06-29 | 5,886.00 | 5,980.00 | 5,870.00 | 5,972.00 | 0.2M |
| 2022-06-28 | 5,952.00 | 6,052.00 | 5,950.00 | 5,950.00 | 0.3M |
| 2022-06-27 | 6,014.00 | 6,094.00 | 5,962.00 | 5,986.00 | 0.3M |
| 2022-06-24 | 5,876.00 | 6,014.00 | 5,686.00 | 5,982.00 | 0.4M |
| 2022-06-23 | 5,866.00 | 5,930.00 | 5,828.00 | 5,878.00 | 0.1M |
| 2022-06-22 | 5,838.00 | 5,938.00 | 5,790.20 | 5,910.00 | 0.2M |
| 2022-06-21 | 5,986.00 | 5,986.00 | 5,908.00 | 5,908.00 | 0.5M |
| 2022-06-20 | 5,840.00 | 6,070.00 | 5,840.00 | 5,954.00 | 0.2M |
| 2022-06-17 | 5,804.00 | 6,012.00 | 5,772.00 | 5,936.00 | 0.9M |
| 2022-06-16 | 5,972.00 | 5,972.00 | 5,592.00 | 5,764.00 | 0.4M |
| 2022-06-15 | 6,008.00 | 6,096.00 | 5,962.00 | 6,042.00 | 0.5M |
| 2022-06-14 | 6,134.00 | 6,134.00 | 5,846.00 | 5,938.00 | 0.4M |
| 2022-06-13 | 6,120.00 | 6,168.00 | 6,012.00 | 6,086.00 | 0.4M |
| 2022-06-10 | 6,360.00 | 6,360.00 | 6,179.50 | 6,180.00 | 0.4M |
| 2022-06-09 | 6,442.00 | 6,468.00 | 6,298.00 | 6,372.00 | 0.5M |
| 2022-06-08 | 6,588.00 | 6,612.00 | 6,410.00 | 6,472.00 | 0.3M |
| 2022-06-07 | 6,458.00 | 6,500.00 | 6,248.00 | 6,428.00 | 0.5M |
| 2022-06-06 | 6,520.00 | 6,636.00 | 6,438.90 | 6,500.00 | 0.2M |
| 2022-06-01 | 6,490.00 | 6,590.00 | 6,444.00 | 6,462.00 | 0.3M |
| 2022-05-31 | 6,584.00 | 6,602.00 | 6,422.00 | 6,478.00 | 0.9M |
| 2022-05-30 | 6,580.00 | 6,708.00 | 6,572.00 | 6,614.00 | 0.2M |
| 2022-05-27 | 6,486.00 | 6,622.00 | 6,468.00 | 6,540.00 | 0.3M |
| 2022-05-26 | 6,090.00 | 6,602.00 | 6,034.00 | 6,522.00 | 0.4M |
| 2022-05-25 | 6,034.00 | 6,190.00 | 5,938.00 | 6,128.00 | 0.6M |
| 2022-05-24 | 6,108.00 | 6,110.00 | 5,934.00 | 6,002.00 | 0.3M |
| 2022-05-23 | 6,174.00 | 6,242.00 | 6,058.00 | 6,130.00 | 0.4M |
| 2022-05-20 | 6,158.00 | 6,250.00 | 6,130.00 | 6,130.00 | 0.3M |
| 2022-05-19 | 6,254.00 | 6,262.00 | 6,042.00 | 6,146.00 | 0.6M |
| 2022-05-18 | 6,436.00 | 6,452.00 | 6,294.00 | 6,302.00 | 0.5M |
| 2022-05-17 | 6,534.00 | 6,560.00 | 6,364.00 | 6,412.00 | 0.3M |
| 2022-05-16 | 6,480.00 | 6,546.00 | 6,342.30 | 6,530.00 | 0.3M |
| 2022-05-13 | 6,466.00 | 6,536.00 | 6,388.00 | 6,480.00 | 0.3M |
| 2022-05-12 | 6,096.00 | 6,450.00 | 6,096.00 | 6,428.00 | 0.6M |
| 2022-05-11 | 6,106.00 | 6,250.60 | 6,066.00 | 6,214.00 | 0.6M |
| 2022-05-10 | 5,982.00 | 6,102.00 | 5,938.00 | 6,052.00 | 0.4M |
| 2022-05-09 | 5,882.00 | 5,998.00 | 5,828.00 | 5,904.00 | 0.4M |
| 2022-05-06 | 6,072.00 | 6,090.00 | 5,880.00 | 5,948.00 | 0.3M |
| 2022-05-05 | 6,242.00 | 6,287.20 | 6,014.00 | 6,042.00 | 0.5M |
| 2022-05-04 | 6,148.00 | 6,206.00 | 5,998.00 | 6,086.00 | 0.4M |
| 2022-05-03 | 5,988.00 | 6,184.00 | 5,976.00 | 6,148.00 | 0.5M |
| 2022-04-29 | 5,952.00 | 6,126.00 | 5,952.00 | 6,026.00 | 0.3M |
| 2022-04-28 | 5,922.00 | 6,042.00 | 5,902.00 | 5,982.00 | 0.5M |
| 2022-04-27 | 5,982.00 | 5,982.00 | 5,848.00 | 5,892.00 | 0.4M |
| 2022-04-26 | 6,190.00 | 6,190.00 | 5,926.00 | 5,936.00 | 0.4M |
| 2022-04-25 | 6,128.00 | 6,202.00 | 6,040.00 | 6,128.00 | 0.3M |
| 2022-04-22 | 6,240.00 | 6,320.00 | 6,216.00 | 6,240.00 | 0.4M |
| 2022-04-21 | 6,244.00 | 6,388.00 | 6,200.00 | 6,358.00 | 0.6M |
| 2022-04-20 | 6,266.00 | 6,268.00 | 6,168.40 | 6,224.00 | 0.3M |
| 2022-04-19 | 6,190.00 | 6,268.00 | 6,142.00 | 6,238.00 | 0.4M |
| 2022-04-14 | 6,130.00 | 6,198.00 | 6,102.00 | 6,190.00 | 0.6M |
| 2022-04-13 | 6,072.00 | 6,128.00 | 5,990.00 | 6,128.00 | 0.3M |
| 2022-04-12 | 5,976.00 | 6,224.00 | 5,934.00 | 6,140.00 | 0.4M |
| 2022-04-11 | 6,000.00 | 6,090.00 | 5,966.00 | 6,036.00 | 0.4M |
| 2022-04-08 | 5,890.00 | 6,034.00 | 5,870.00 | 6,034.00 | 0.5M |
| 2022-04-07 | 5,958.00 | 5,984.00 | 5,834.00 | 5,836.00 | 0.4M |
| 2022-04-06 | 6,050.00 | 6,114.00 | 5,886.00 | 5,920.00 | 0.4M |
| 2022-04-05 | 6,156.00 | 6,218.00 | 6,092.00 | 6,154.00 | 0.5M |
| 2022-04-04 | 6,116.00 | 6,184.00 | 6,076.30 | 6,162.00 | 0.4M |
| 2022-04-01 | 6,042.00 | 6,196.00 | 6,042.00 | 6,108.00 | 0.3M |
| 2022-03-31 | 6,254.00 | 6,282.00 | 6,010.00 | 6,032.00 | 0.4M |
| 2022-03-30 | 6,629.60 | 6,629.60 | 6,266.00 | 6,274.00 | 0.4M |
| 2022-03-29 | 6,334.00 | 6,632.00 | 6,332.00 | 6,520.00 | 0.5M |
| 2022-03-28 | 6,318.00 | 6,408.00 | 6,296.00 | 6,306.00 | 0.3M |
| 2022-03-25 | 6,330.00 | 6,366.00 | 6,240.00 | 6,282.00 | 0.4M |
| 2022-03-24 | 6,400.00 | 6,550.00 | 6,106.00 | 6,176.00 | 0.6M |
| 2022-03-23 | 6,494.00 | 6,522.00 | 6,357.20 | 6,384.00 | 0.3M |
| 2022-03-22 | 6,438.00 | 6,465.20 | 6,362.00 | 6,462.00 | 0.3M |
| 2022-03-21 | 6,496.00 | 6,504.00 | 6,360.00 | 6,408.00 | 0.5M |
| 2022-03-18 | 6,498.00 | 6,528.00 | 6,370.00 | 6,528.00 | 0.7M |
| 2022-03-17 | 6,502.00 | 6,530.00 | 6,407.70 | 6,476.00 | 0.3M |
| 2022-03-16 | 6,312.00 | 6,494.00 | 6,286.00 | 6,460.00 | 0.5M |
| 2022-03-15 | 6,320.00 | 6,320.00 | 6,110.00 | 6,240.00 | 0.2M |
| 2022-03-14 | 6,180.00 | 6,342.00 | 6,143.90 | 6,282.00 | 0.3M |
| 2022-03-11 | 6,134.00 | 6,238.00 | 6,082.00 | 6,146.00 | 0.2M |
| 2022-03-10 | 6,288.00 | 6,318.00 | 6,062.00 | 6,094.00 | 0.3M |
| 2022-03-09 | 5,950.00 | 6,290.00 | 5,908.00 | 6,290.00 | 0.4M |
| 2022-03-08 | 5,724.00 | 5,903.80 | 5,664.00 | 5,842.00 | 0.4M |
| 2022-03-07 | 5,876.00 | 5,968.00 | 5,578.00 | 5,770.00 | 0.4M |
| 2022-03-04 | 6,156.00 | 6,182.00 | 5,924.00 | 5,976.00 | 0.5M |
| 2022-03-03 | 6,496.00 | 6,570.00 | 6,184.00 | 6,212.00 | 0.3M |
| 2022-03-02 | 6,462.00 | 6,576.00 | 6,422.00 | 6,486.00 | 0.4M |
| 2022-03-01 | 6,856.00 | 6,978.90 | 6,512.00 | 6,512.00 | 0.4M |
| 2022-02-28 | 6,764.00 | 6,894.00 | 6,718.00 | 6,862.00 | 0.5M |
| 2022-02-25 | 6,868.00 | 6,868.00 | 6,752.00 | 6,796.00 | 0.3M |
| 2022-02-24 | 6,544.00 | 6,822.00 | 6,544.00 | 6,752.00 | 0.5M |
| 2022-02-23 | 6,880.00 | 6,964.00 | 6,792.00 | 6,792.00 | 0.4M |
| 2022-02-22 | 6,722.00 | 6,916.00 | 6,722.00 | 6,850.00 | 0.5M |
| 2022-02-21 | 6,882.00 | 6,908.00 | 6,808.00 | 6,846.00 | 0.2M |
| 2022-02-18 | 6,920.00 | 6,932.00 | 6,850.00 | 6,850.00 | 0.2M |
| 2022-02-17 | 6,960.00 | 6,986.00 | 6,912.00 | 6,918.00 | 0.6M |
| 2022-02-16 | 7,056.00 | 7,126.00 | 6,968.00 | 6,978.00 | 0.5M |
| 2022-02-15 | 7,146.00 | 7,170.00 | 7,042.00 | 7,074.00 | 0.3M |
| 2022-02-14 | 7,094.00 | 7,192.00 | 7,074.00 | 7,158.00 | 0.3M |
| 2022-02-11 | 7,200.00 | 7,248.00 | 7,182.00 | 7,194.00 | 0.4M |
| 2022-02-10 | 7,262.00 | 7,290.00 | 7,162.00 | 7,260.00 | 0.5M |
| 2022-02-09 | 7,216.00 | 7,312.00 | 7,196.00 | 7,252.00 | 0.4M |
| 2022-02-08 | 7,210.00 | 7,210.00 | 7,030.00 | 7,142.00 | 0.5M |
| 2022-02-07 | 7,178.00 | 7,336.00 | 7,166.50 | 7,194.00 | 0.3M |
| 2022-02-04 | 7,328.00 | 7,388.00 | 7,138.00 | 7,142.00 | 0.4M |
| 2022-02-03 | 7,552.00 | 7,562.00 | 7,294.00 | 7,294.00 | 0.4M |
| 2022-02-02 | 7,564.00 | 7,606.00 | 7,470.00 | 7,556.00 | 0.5M |
| 2022-02-01 | 7,536.00 | 7,642.00 | 7,500.00 | 7,500.00 | 0.3M |
| 2022-01-31 | 7,642.00 | 7,642.00 | 7,446.00 | 7,498.00 | 0.4M |
| 2022-01-28 | 7,496.00 | 7,594.00 | 7,474.00 | 7,574.00 | 0.6M |
| 2022-01-27 | 7,350.00 | 7,494.00 | 7,262.00 | 7,428.00 | 0.4M |
| 2022-01-26 | 7,486.00 | 7,600.00 | 7,436.00 | 7,444.00 | 0.3M |
| 2022-01-25 | 7,382.00 | 7,478.00 | 7,338.00 | 7,430.00 | 0.3M |
| 2022-01-24 | 7,456.00 | 7,484.00 | 7,222.00 | 7,262.00 | 0.5M |
| 2022-01-21 | 7,440.00 | 7,486.00 | 7,354.00 | 7,486.00 | 0.2M |
| 2022-01-20 | 7,590.00 | 7,646.00 | 7,530.00 | 7,558.00 | 0.2M |
| 2022-01-19 | 7,500.00 | 7,652.00 | 7,490.00 | 7,540.00 | 0.2M |
| 2022-01-18 | 7,566.00 | 7,586.00 | 7,472.00 | 7,520.00 | 0.3M |
| 2022-01-17 | 7,472.00 | 7,636.00 | 7,460.00 | 7,626.00 | 0.2M |
| 2022-01-14 | 7,620.00 | 7,648.00 | 7,418.00 | 7,428.00 | 0.3M |
| 2022-01-13 | 7,826.00 | 7,838.00 | 7,611.10 | 7,672.00 | 0.3M |
| 2022-01-12 | 7,887.10 | 7,906.70 | 7,771.40 | 7,842.00 | 0.2M |
| 2022-01-11 | 7,600.90 | 7,857.70 | 7,600.90 | 7,840.00 | 0.3M |
| 2022-01-10 | 7,624.40 | 7,654.00 | 7,467.20 | 7,501.00 | 0.4M |
| 2022-01-07 | 7,671.50 | 7,677.40 | 7,495.10 | 7,632.30 | 0.3M |
| 2022-01-06 | 7,840.00 | 7,890.80 | 7,551.90 | 7,614.60 | 0.5M |
| 2022-01-05 | 7,883.20 | 8,015.60 | 7,863.60 | 7,877.30 | 0.3M |
| 2022-01-04 | 8,045.80 | 8,237.90 | 7,898.80 | 7,898.80 | 0.3M |