WisdomTree Broad Commodities Share History

WisdomTree Broad Commodities Share Price history. The following table shows end-of-day data AIGC historical share prices for WisdomTree Broad Commodities, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AIGC.L
Share Price AIGC.L
Charts AIGC.L
Trades AIGC.L
History Compare
AIGC.L AIGC.L
Share News AIGC.L
RNS AIGC.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-18	17.50	17.50	17.50	17.52	145
2026-09-17	17.60	17.60	17.52	17.52	92
2026-09-16	17.70	17.70	17.70	17.60	114
2026-09-15	17.60	17.70	17.55	17.71	1,148
2026-09-14	17.59	17.59	17.56	17.54	3,440
2026-09-11	17.59	17.59	17.47	17.46	1,606
2026-09-10	17.35	17.60	17.35	17.60	580
2026-09-09	17.35	17.35	17.34	17.36	3,742
2026-09-08	17.24	17.24	17.21	17.19	9,110
2026-09-07	17.12	17.24	17.12	17.19	3,273
2026-09-04	17.14	17.14	17.06	17.06	42
2026-09-03	17.10	17.16	17.08	17.14	1,948
2026-09-02	17.01	17.01	17.01	17.16	5,778
2026-09-01	16.89	17.01	16.85	17.01	7,714
2026-08-31	16.72	16.72	16.72	16.72	0
2026-08-28	16.56	16.72	16.56	16.72	4
2026-08-27	16.56	16.56	16.56	16.56	16,630
2026-08-26	16.32	16.32	16.32	16.47	59
2026-08-25	16.38	16.43	16.37	16.43	5,348
2026-08-24	16.59	16.59	16.59	16.59	23
2026-08-21	16.61	16.74	16.61	16.72	2,024
2026-08-20	16.50	16.59	16.50	16.65	3,015
2026-08-19	16.37	16.50	16.37	16.52	24,301
2026-08-18	16.30	16.36	16.30	16.36	5,242
2026-08-17	16.16	16.17	16.15	16.23	2,671
2026-08-14	16.01	16.01	16.01	16.06	40
2026-08-13	16.08	16.08	15.98	16.05	1,781
2026-08-12	16.14	16.14	16.12	16.13	299
2026-08-11	16.11	16.12	16.11	15.98	310
2026-08-10	15.65	15.96	15.65	15.96	218
2026-08-07	15.63	15.63	15.63	15.65	21
2026-08-06	15.34	15.42	15.34	15.42	2
2026-08-05	15.27	15.27	15.27	15.34	31
2026-08-04	15.56	15.61	15.56	15.26	565
2026-08-03	15.44	15.48	15.43	15.48	60,285
2026-07-31	15.70	15.70	15.70	15.70	135
2026-07-30	15.77	15.83	15.70	15.73	3,652
2026-07-29	15.72	15.72	15.71	15.71	1,024
2026-07-28	15.52	15.55	15.52	15.45	2,158
2026-07-27	15.72	15.72	15.62	15.69	2,335
2026-07-24	16.10	16.10	16.00	16.00	58
2026-07-23	16.15	16.19	16.15	16.21	1,602
2026-07-22	15.92	15.94	15.92	16.02	4,938
2026-07-21	15.81	15.81	15.81	15.81	40
2026-07-20	15.71	15.71	15.71	15.61	8
2026-07-17	15.36	15.54	15.36	15.54	1,775
2026-07-16	15.49	15.49	15.41	15.43	1,543
2026-07-15	15.38	15.38	15.38	15.38	89
2026-07-14	15.12	15.37	15.12	15.37	401
2026-07-13	15.08	15.12	15.08	15.12	24
2026-07-10	15.05	15.05	14.93	14.93	2
2026-07-09	15.08	15.08	15.05	15.05	7
2026-07-08	14.95	15.13	14.95	15.12	5,098
2026-07-07	14.81	14.81	14.81	14.81	8,704
2026-07-06	14.63	14.71	14.63	14.74	3,951
2026-07-03	14.59	14.59	14.50	14.50	712
2026-07-02	14.40	14.44	14.40	14.44	34
2026-07-01	14.47	14.47	14.39	14.45	76
2026-06-30	14.46	14.49	14.46	14.48	1,071
2026-06-29	14.51	14.51	14.40	14.40	36
2026-06-26	14.52	14.52	14.45	14.45	1
2026-06-25	14.33	14.42	14.33	14.52	12
2026-06-24	14.58	14.58	14.38	14.38	2,310
2026-06-23	14.62	14.62	14.62	14.63	1,714
2026-06-22	14.93	14.93	14.84	14.81	3,734
2026-06-19	14.92	14.92	14.92	14.90	6
2026-06-18	14.92	14.92	14.80	14.80	2,294
2026-06-17	14.97	15.11	14.96	15.07	14,722
2026-06-16	15.12	15.12	15.02	15.02	305
2026-06-15	15.10	15.12	15.08	15.12	2,330
2026-06-12	15.47	15.47	15.27	15.27	246
2026-06-11	15.45	15.45	15.45	15.47	2,168
2026-06-10	15.42	15.49	15.42	15.48	121
2026-06-09	15.62	15.66	15.62	15.48	112
2026-06-08	15.86	15.86	15.70	15.70	2,496
2026-06-05	15.76	15.76	15.72	15.72	2,017
2026-06-04	16.16	16.16	15.99	15.99	1,094
2026-06-03	16.36	16.36	16.23	16.23	3,289
2026-06-02	16.10	16.14	16.10	16.14	591
2026-06-01	16.12	16.23	16.10	16.21	5,089
2026-05-29	15.99	16.08	15.99	15.94	2,209
2026-05-28	16.03	16.03	16.03	16.01	1,204
2026-05-27	15.80	15.93	15.80	15.98	3,733
2026-05-26	16.11	16.26	16.11	16.24	34,784
2026-05-25	16.41	16.41	16.41	16.41	0
2026-05-22	16.48	16.53	16.42	16.41	3,571
2026-05-21	16.57	16.57	16.57	16.67	2,917
2026-05-20	16.74	16.77	16.74	16.60	2,213
2026-05-19	16.87	16.90	16.80	16.84	4,172
2026-05-18	16.77	16.79	16.76	16.85	1,860
2026-05-15	16.64	16.71	16.64	16.67	2,486
2026-05-14	16.83	16.83	16.72	16.65	320
2026-05-13	16.86	16.94	16.86	16.96	5,233
2026-05-12	16.76	16.84	16.76	16.83	7,419
2026-05-11	16.50	16.55	16.50	16.62	640
2026-05-08	16.22	16.26	16.22	16.31	2,164
2026-05-07	16.25	16.25	16.14	16.10	31
2026-05-06	16.66	16.69	16.03	16.24	950
2026-05-05	16.76	16.79	16.76	16.67	1,403
2026-05-04	16.55	16.55	16.55	16.55	0
2026-05-01	16.68	16.68	16.46	16.55	4,258
2026-04-30	16.69	16.69	16.51	16.63	7,976
2026-04-29	16.32	16.47	16.32	16.51	4,045
2026-04-28	16.22	16.26	16.20	16.21	24
2026-04-27	16.15	16.20	16.15	16.19	6,464
2026-04-24	16.12	16.12	16.12	16.04	13
2026-04-23	15.96	15.97	15.95	15.96	12
2026-04-22	15.92	15.92	15.92	15.95	5,684
2026-04-21	15.56	15.65	15.56	15.73	698
2026-04-20	15.58	15.61	15.55	15.59	3,574
2026-04-17	15.45	15.45	15.29	15.37	834
2026-04-16	15.70	15.81	15.70	15.81	2,261
2026-04-15	15.67	15.67	15.67	15.68	44
2026-04-14	15.70	15.70	15.60	15.65	6,036
2026-04-13	15.89	15.89	15.75	15.81	2,960
2026-04-10	15.62	15.62	15.53	15.57	3,443
2026-04-09	15.49	15.68	15.49	15.68	0
2026-04-08	15.41	15.45	15.37	15.49	7,776
2026-04-07	16.29	16.35	16.24	16.25	7,480
2026-04-06	16.04	16.04	16.04	16.04	0
2026-04-03	16.04	16.04	16.04	16.04	0
2026-04-02	16.00	16.24	16.00	16.04	134
2026-04-01	15.65	15.77	15.65	15.76	2,445
2026-03-31	15.88	15.98	15.88	15.98	8,373
2026-03-30	15.94	15.94	15.90	15.88	19,338
2026-03-27	15.64	15.70	15.64	15.76	5,200
2026-03-26	15.42	15.42	15.40	15.54	3,039
2026-03-25	15.19	15.27	15.09	15.25	13,820
2026-03-24	15.18	15.31	15.18	15.34	6,893
2026-03-23	15.72	15.79	15.23	15.27	9,463
2026-03-20	15.76	15.76	15.67	15.70	303,259
2026-03-19	15.83	15.83	15.65	15.76	6,742
2026-03-18	15.85	15.85	15.85	15.81	4,896
2026-03-17	15.66	15.75	15.66	15.58	951
2026-03-16	15.85	15.85	15.55	15.63	7,969
2026-03-13	15.88	15.88	15.70	15.76	3,221
2026-03-12	15.67	15.82	15.67	15.77	6,583
2026-03-11	15.21	15.41	15.21	15.44	7,658
2026-03-10	15.21	15.30	15.21	15.20	3,684
2026-03-09	16.26	16.26	15.56	15.57	7,725
2026-03-06	15.01	15.28	15.00	15.26	2,991
2026-03-05	14.78	14.78	14.71	14.76	588
2026-03-04	14.75	14.78	14.54	14.53	1,776
2026-03-03	14.71	14.81	14.71	14.70	5,692
2026-03-02	14.77	14.77	14.60	14.48	1,256
2026-02-27	14.24	14.24	14.21	14.21	647
2026-02-26	14.08	14.08	13.99	14.12	5,450
2026-02-25	14.06	14.08	14.06	14.11	92
2026-02-24	14.07	14.07	14.02	14.04	48,701
2026-02-23	14.04	14.07	14.04	14.13	7
2026-02-20	13.89	13.91	13.89	13.98	4,274
2026-02-19	13.85	13.85	13.82	13.84	2,771
2026-02-18	13.55	13.61	13.55	13.73	75
2026-02-17	13.58	13.63	13.53	13.51	2,326
2026-02-16	13.65	13.67	13.65	13.67	83
2026-02-13	13.69	13.71	13.69	13.71	5,578
2026-02-12	13.89	13.93	13.88	13.67	12,546
2026-02-11	13.87	13.89	13.85	13.87	12,983
2026-02-10	13.79	13.82	13.79	13.79	9,319
2026-02-09	13.71	13.84	13.71	13.86	4,507
2026-02-06	13.70	13.89	13.70	13.88	137
2026-02-05	13.66	13.74	13.66	13.69	2,845
2026-02-04	13.86	13.86	13.86	13.82	198
2026-02-03	13.69	13.77	13.69	13.82	141
2026-02-02	13.56	13.60	13.56	13.54	5,489
2026-01-30	14.31	14.31	14.31	14.36	8,880
2026-01-29	14.77	14.77	14.35	14.45	12,371
2026-01-28	14.36	14.37	14.35	14.39	17,810
2026-01-27	14.13	14.17	14.13	14.17	600
2026-01-26	14.18	14.18	14.12	14.13	496
2026-01-23	13.77	13.95	13.77	13.95	2,431
2026-01-22	13.70	13.78	13.70	13.78	177
2026-01-21	13.52	13.68	13.52	13.68	478
2026-01-20	13.43	13.43	13.43	13.52	331
2026-01-19	13.42	13.42	13.42	13.45	11,952
2026-01-16	13.29	13.29	13.25	13.26	1,109
2026-01-15	13.30	13.30	13.30	13.28	36
2026-01-14	13.39	13.39	13.39	13.39	2,215
2026-01-13	13.27	13.37	13.27	13.37	26,829
2026-01-12	13.26	13.30	13.25	13.32	1,384
2026-01-09	13.06	13.14	13.06	13.15	7,333
2026-01-08	12.96	12.96	12.91	12.98	2,913
2026-01-07	13.10	13.10	13.00	13.03	22,695
2026-01-06	13.09	13.15	13.09	13.17	343,199
2026-01-05	12.94	13.01	12.94	13.00	8,486
2026-01-02	12.86	12.86	12.72	12.72	0
2026-01-01	12.86	12.86	12.86	12.86	0
2025-12-31	12.83	12.83	12.80	12.86	340,655
2025-12-30	12.92	12.92	12.92	12.98	1,010
2025-12-29	13.03	13.03	12.83	12.84	26,800
2025-12-26	13.00	13.00	13.00	13.00	0
2025-12-25	13.00	13.00	13.00	13.00	0
2025-12-24	12.99	12.99	12.98	13.00	3,176
2025-12-23	12.74	12.86	12.74	12.86	34,427
2025-12-22	12.61	12.74	12.61	12.74	0
2025-12-19	12.58	12.58	12.58	12.61	767
2025-12-18	12.63	12.63	12.58	12.62	1,035
2025-12-17	12.60	12.60	12.57	12.58	17,092
2025-12-16	12.58	12.58	12.49	12.49	700
2025-12-15	12.62	12.62	12.62	12.58	8,802
2025-12-12	12.75	12.75	12.65	12.65	12,032
2025-12-11	12.71	12.71	12.71	12.75	3,244
2025-12-10	12.70	12.70	12.68	12.68	2
2025-12-09	12.70	12.72	12.70	12.70	7,678
2025-12-08	12.89	12.89	12.75	12.75	6,112
2025-12-05	12.92	12.92	12.92	12.93	38
2025-12-04	12.79	12.79	12.76	12.80	181
2025-12-03	12.84	12.84	12.84	12.83	750
2025-12-02	12.81	12.81	12.79	12.76	1,047
2025-12-01	12.80	12.80	12.78	12.81	1,492
2025-11-28	12.83	13.00	12.67	12.75	4,496
2025-11-27	12.55	12.58	12.55	12.58	21
2025-11-26	12.38	12.55	12.38	12.55	7
2025-11-25	12.49	12.49	12.41	12.38	185
2025-11-24	12.38	12.38	12.38	12.40	93
2025-11-21	12.38	12.38	12.32	12.39	8,374
2025-11-20	12.57	12.57	12.51	12.51	2,660
2025-11-19	12.60	12.60	12.57	12.57	13
2025-11-18	12.59	12.59	12.59	12.60	53
2025-11-17	12.57	12.61	12.57	12.60	110
2025-11-14	12.66	12.66	12.66	12.66	272
2025-11-13	12.75	12.75	12.75	12.74	1,414
2025-11-12	12.67	12.67	12.67	12.70	2,160
2025-11-11	12.62	12.62	12.62	12.71	3,331
2025-11-10	12.43	12.53	12.43	12.53	0
2025-11-07	12.44	12.44	12.40	12.43	203
2025-11-06	12.46	12.46	12.37	12.37	8,458
2025-11-05	12.45	12.46	12.45	12.47	1,123
2025-11-04	12.46	12.46	12.46	12.44	48
2025-11-03	12.40	12.50	12.40	12.50	9
2025-10-31	12.41	12.41	12.41	12.40	466
2025-10-30	12.41	12.41	12.39	12.39	18
2025-10-29	12.36	12.39	12.36	12.41	7,025
2025-10-28	12.37	12.37	12.31	12.31	4
2025-10-27	12.40	12.41	12.40	12.37	1,427
2025-10-24	12.44	12.44	12.44	12.46	71
2025-10-23	12.48	12.48	12.48	12.51	2,385
2025-10-22	12.24	12.26	12.24	12.26	4
2025-10-21	12.42	12.42	12.42	12.24	38,318
2025-10-20	12.26	12.41	12.26	12.41	34
2025-10-17	12.37	12.37	12.26	12.26	2
2025-10-16	12.31	12.31	12.31	12.37	4,061
2025-10-15	12.19	12.27	12.19	12.27	3
2025-10-14	12.24	12.24	12.19	12.19	3,674
2025-10-13	12.11	12.24	12.11	12.24	2,565
2025-10-10	12.17	12.17	12.17	12.11	8,383
2025-10-09	12.40	12.40	12.40	12.34	803
2025-10-08	12.30	12.37	12.30	12.37	0
2025-10-07	12.25	12.30	12.25	12.30	5
2025-10-06	12.29	12.30	12.29	12.25	1,392
2025-10-03	12.19	12.20	12.17	12.22	2,001
2025-10-02	12.11	12.13	12.11	12.13	38
2025-10-01	12.11	12.11	12.11	12.11	12
2025-09-30	12.11	12.11	12.11	12.11	32,178
2025-09-29	12.14	12.15	12.14	12.15	3,801
2025-09-26	12.09	12.09	12.09	12.18	6,976
2025-09-25	12.08	12.12	12.08	12.09	326
2025-09-24	12.02	12.02	12.00	12.07	459
2025-09-23	11.91	12.01	11.91	12.01	8,412
2025-09-22	11.99	11.99	11.96	11.91	13,978
2025-09-19	11.92	11.92	11.92	11.96	242
2025-09-18	12.08	12.08	11.96	11.96	2
2025-09-17	12.18	12.18	12.08	12.08	0
2025-09-16	12.10	12.10	12.10	12.18	320
2025-09-15	12.01	12.08	12.01	12.08	39
2025-09-12	11.92	12.01	11.92	12.01	1
2025-09-11	11.91	11.91	11.91	11.92	2,171
2025-09-10	11.91	11.92	11.91	11.92	9
2025-09-09	11.93	11.93	11.91	11.91	264
2025-09-08	11.89	11.89	11.89	11.91	584
2025-09-05	11.87	11.87	11.83	11.83	3
2025-09-04	11.94	11.94	11.87	11.87	6
2025-09-03	12.00	12.00	11.99	11.94	558
2025-09-02	11.92	11.92	11.82	11.93	481
2025-09-01	11.96	11.96	11.96	11.91	58
2025-08-29	11.76	11.82	11.76	11.82	2,108
2025-08-28	11.70	11.73	11.70	11.73	6
2025-08-27	11.67	11.69	11.67	11.70	2,023
2025-08-26	11.74	11.74	11.74	11.69	35
2025-08-25	11.74	11.74	11.74	11.74	0
2025-08-22	11.67	11.67	11.67	11.74	42
2025-08-21	11.56	11.63	11.56	11.63	2
2025-08-20	11.53	11.53	11.52	11.56	170
2025-08-19	11.54	11.54	11.54	11.48	62,958
2025-08-18	11.52	11.53	11.52	11.54	61
2025-08-15	11.52	11.57	11.52	11.57	0
2025-08-14	11.54	11.54	11.52	11.52	4
2025-08-13	11.53	11.54	11.53	11.54	0
2025-08-12	11.57	11.57	11.53	11.53	0
2025-08-11	11.62	11.62	11.57	11.57	11
2025-08-08	11.60	11.60	11.59	11.62	35
2025-08-07	11.59	11.60	11.59	11.58	4,422
2025-08-06	11.57	11.57	11.57	11.57	2,031
2025-08-05	11.64	11.64	11.56	11.55	3,082
2025-08-04	11.58	11.58	11.57	11.57	4
2025-08-01	11.61	11.61	11.57	11.58	4,975
2025-07-31	11.68	11.68	11.68	11.62	261
2025-07-30	11.86	11.86	11.86	11.85	1,275
2025-07-29	11.89	11.89	11.85	11.88	118
2025-07-28	11.88	11.88	11.85	11.85	38
2025-07-25	11.98	11.98	11.96	11.88	7,134
2025-07-24	11.97	11.98	11.97	11.98	1,189
2025-07-23	11.99	12.00	11.96	11.97	3,411
2025-07-22	11.99	11.99	11.99	11.99	5
2025-07-21	12.00	12.00	12.00	11.99	83
2025-07-18	12.06	12.06	12.04	12.05	81,003
2025-07-17	11.92	11.95	11.92	11.95	7
2025-07-16	11.89	11.92	11.89	11.92	5
2025-07-15	11.87	11.87	11.87	11.89	240
2025-07-14	11.94	11.94	11.87	11.87	13
2025-07-11	11.84	11.84	11.83	11.94	134
2025-07-10	11.78	11.80	11.78	11.80	1,689
2025-07-09	11.84	11.84	11.83	11.78	113
2025-07-08	11.72	11.72	11.72	11.78	736
2025-07-07	11.81	11.81	11.74	11.74	0
2025-07-04	11.85	11.85	11.81	11.81	0
2025-07-03	11.86	11.87	11.86	11.85	161
2025-07-02	11.66	11.77	11.66	11.77	0
2025-07-01	11.68	11.68	11.68	11.66	8,124
2025-06-30	11.68	11.68	11.68	11.68	107,537
2025-06-27	11.73	11.73	11.73	11.73	0
2025-06-26	11.72	11.73	11.72	11.73	2
2025-06-25	11.77	11.77	11.72	11.72	0
2025-06-24	12.14	12.14	11.77	11.77	5
2025-06-23	12.18	12.18	12.18	12.14	202
2025-06-20	12.28	12.28	12.28	12.29	9
2025-06-19	12.30	12.31	12.30	12.35	937
2025-06-18	12.22	12.22	12.22	12.22	82
2025-06-17	12.01	12.18	12.01	12.18	0
2025-06-16	12.04	12.04	12.04	12.01	2,108
2025-06-13	11.95	11.95	11.95	12.00	277
2025-06-12	11.77	11.82	11.77	11.82	9
2025-06-11	11.77	11.77	11.77	11.77	2
2025-06-10	11.78	11.78	11.78	11.77	106
2025-06-09	11.73	11.78	11.73	11.78	2
2025-06-06	11.74	11.74	11.73	11.73	5
2025-06-05	11.67	11.78	11.67	11.74	3,487
2025-06-04	11.67	11.67	11.67	11.62	42
2025-06-03	11.52	11.52	11.52	11.66	61
2025-06-02	11.67	11.67	11.67	11.63	213
2025-05-30	11.43	11.43	11.37	11.37	19
2025-05-29	11.45	11.45	11.45	11.43	1,773
2025-05-28	11.58	11.58	11.54	11.54	5
2025-05-27	11.67	11.67	11.63	11.58	1,972
2025-05-26	11.66	11.66	11.66	11.66	0
2025-05-23	11.68	11.68	11.68	11.68	1,354
2025-05-22	11.60	11.60	11.60	11.59	67
2025-05-21	11.59	11.67	11.59	11.67	1
2025-05-20	11.50	11.59	11.50	11.59	0
2025-05-19	11.50	11.50	11.50	11.50	4
2025-05-16	11.54	11.54	11.50	11.50	1
2025-05-15	11.68	11.68	11.54	11.54	3
2025-05-14	11.70	11.70	11.68	11.68	1
2025-05-13	11.67	11.78	11.65	11.70	113,162
2025-05-12	11.68	11.68	11.64	11.64	1
2025-05-09	11.55	11.68	11.55	11.68	13
2025-05-08	11.52	11.52	11.52	11.55	39
2025-05-07	11.70	11.70	11.55	11.55	3
2025-05-06	11.62	11.64	11.62	11.70	4,450
2025-05-05	11.52	11.52	11.52	11.52	0
2025-05-02	11.54	11.54	11.52	11.51	71
2025-05-01	11.54	11.54	11.43	11.43	1
2025-04-30	11.64	11.64	11.54	11.54	0
2025-04-29	11.63	11.63	11.63	11.64	24
2025-04-28	11.66	11.67	11.66	11.67	1
2025-04-25	11.63	11.66	11.63	11.66	1
2025-04-24	11.62	11.63	11.62	11.63	2
2025-04-23	11.69	11.69	11.62	11.62	0
2025-04-22	11.66	11.69	11.66	11.69	4
2025-04-21	11.66	11.66	11.66	11.66	0
2025-04-18	11.66	11.66	11.66	11.66	0
2025-04-17	11.65	11.65	11.65	11.66	1,549
2025-04-16	11.45	11.61	11.45	11.61	3
2025-04-15	11.50	11.50	11.50	11.45	15,439
2025-04-14	11.45	11.49	11.45	11.49	5
2025-04-11	11.38	11.42	11.38	11.45	1,848
2025-04-10	11.35	11.35	11.35	11.35	2,804
2025-04-09	11.14	11.14	11.02	11.02	2,800
2025-04-08	11.20	11.20	11.20	11.14	59
2025-04-07	11.35	11.35	11.17	11.17	0
2025-04-04	11.71	11.71	11.48	11.35	19,100
2025-04-03	12.11	12.11	11.83	11.83	1
2025-04-02	12.10	12.11	12.10	12.11	0
2025-04-01	12.06	12.10	12.06	12.10	2
2025-03-31	11.95	12.06	11.95	12.06	30
2025-03-28	11.92	11.95	11.92	11.95	13
2025-03-27	11.88	12.04	11.88	11.92	27,211
2025-03-26	11.91	11.94	11.91	11.94	0
2025-03-25	11.92	11.95	11.90	11.91	2,076
2025-03-24	12.00	12.00	12.00	11.93	21
2025-03-21	11.95	11.95	11.95	11.93	1,695
2025-03-20	11.98	11.98	11.96	11.96	9
2025-03-19	11.97	11.98	11.97	11.98	0
2025-03-18	11.94	11.94	11.94	11.97	1,610
2025-03-17	11.83	11.89	11.83	11.89	8
2025-03-14	11.91	11.91	11.83	11.83	16
2025-03-13	11.83	11.91	11.83	11.91	3
2025-03-12	11.82	11.82	11.82	11.83	614
2025-03-11	11.85	11.91	11.85	11.89	783
2025-03-10	11.82	11.86	11.82	11.86	6
2025-03-07	11.80	11.82	11.80	11.82	0
2025-03-06	11.81	11.81	11.78	11.80	10,175
2025-03-05	11.70	11.75	11.70	11.75	0
2025-03-04	11.62	11.70	11.62	11.70	524
2025-03-03	11.63	11.70	11.63	11.70	0
2025-02-28	11.84	11.84	11.63	11.63	6
2025-02-27	11.84	11.84	11.84	11.84	8,861
2025-02-26	11.84	11.84	11.84	11.86	19,480
2025-02-25	11.96	11.96	11.86	11.86	6
2025-02-24	12.12	12.12	11.96	11.96	2
2025-02-21	12.17	12.17	12.12	12.12	5
2025-02-20	12.14	12.14	12.14	12.17	3,028
2025-02-19	12.04	12.19	12.04	12.19	4
2025-02-18	11.93	12.04	11.93	12.04	4
2025-02-17	12.00	12.00	11.93	11.93	1
2025-02-14	11.97	12.00	11.97	12.00	1
2025-02-13	11.93	11.95	11.93	11.97	520
2025-02-12	11.92	11.92	11.92	11.96	2,522
2025-02-11	11.98	11.98	11.98	11.96	2,609
2025-02-10	11.85	11.85	11.85	11.91	10,504
2025-02-07	11.76	11.77	11.76	11.77	0
2025-02-06	11.70	11.76	11.70	11.76	0
2025-02-05	11.75	11.75	11.75	11.70	250
2025-02-04	11.60	11.60	11.60	11.75	394
2025-02-03	11.66	11.66	11.66	11.71	4,909
2025-01-31	11.63	11.63	11.59	11.59	0
2025-01-30	11.60	11.63	11.60	11.63	5
2025-01-29	11.48	11.60	11.48	11.60	0
2025-01-28	11.48	11.48	11.48	11.48	131
2025-01-27	11.47	11.47	11.47	11.48	7,014
2025-01-24	11.60	11.60	11.60	11.66	343
2025-01-23	11.66	11.66	11.65	11.65	0
2025-01-22	11.64	11.67	11.64	11.66	3,423
2025-01-21	11.62	11.68	11.62	11.68	3
2025-01-20	11.65	11.65	11.65	11.62	1,006
2025-01-17	11.68	11.68	11.68	11.71	200
2025-01-16	11.72	11.72	11.72	11.67	231
2025-01-15	11.67	11.67	11.67	11.69	4,000
2025-01-14	11.59	11.59	11.59	11.61	26,573
2025-01-13	11.59	11.59	11.56	11.61	5,933
2025-01-10	11.45	11.46	11.45	11.46	3,845
2025-01-09	11.23	11.31	11.23	11.31	0
2025-01-08	11.23	11.23	11.23	11.23	5
2025-01-07	11.20	11.32	11.20	11.23	5,424
2025-01-06	11.14	11.25	11.14	11.25	2
2025-01-03	11.18	11.18	11.18	11.14	1,541
2025-01-02	11.10	11.25	11.10	11.25	0
2025-01-01	11.10	11.10	11.10	11.10	0
2024-12-31	11.08	11.10	11.08	11.10	0
2024-12-30	11.16	11.16	11.16	11.08	670
2024-12-27	11.03	11.10	11.03	11.10	0
2024-12-26	11.03	11.03	11.03	11.03	0
2024-12-25	11.03	11.03	11.03	11.03	0
2024-12-24	10.96	11.03	10.96	11.03	0
2024-12-23	11.00	11.00	11.00	10.96	1,504
2024-12-20	10.87	10.98	10.87	10.98	2
2024-12-19	10.86	10.86	10.86	10.87	4,800
2024-12-18	10.96	11.02	10.96	11.02	1
2024-12-17	10.97	10.97	10.97	10.96	55
2024-12-16	11.13	11.13	11.11	11.11	0
2024-12-13	11.12	11.13	11.12	11.13	0
2024-12-12	11.28	11.28	11.12	11.12	0
2024-12-11	11.19	11.19	11.19	11.28	2,135
2024-12-10	11.15	11.18	11.15	11.18	0
2024-12-09	11.14	11.14	11.14	11.15	2,243
2024-12-06	11.01	11.01	11.01	11.03	5,100
2024-12-05	11.02	11.02	11.02	11.03	210
2024-12-04	11.04	11.04	11.04	11.04	9
2024-12-03	10.98	11.03	10.98	11.04	9,798
2024-12-02	11.06	11.06	10.97	10.97	2
2024-11-29	11.09	11.09	11.09	11.06	14,423
2024-11-28	11.05	11.05	11.03	11.03	2
2024-11-27	11.05	11.05	11.05	11.05	14,004
2024-11-26	11.05	11.06	11.05	11.06	0
2024-11-25	11.15	11.15	11.15	11.05	1,354
2024-11-22	11.10	11.10	11.10	11.13	1,002
2024-11-21	11.05	11.09	11.05	11.09	8,810
2024-11-20	11.06	11.06	11.06	11.05	88
2024-11-19	11.01	11.01	11.01	11.05	250
2024-11-18	10.89	10.96	10.89	10.96	1
2024-11-15	10.89	10.89	10.89	10.89	1,286
2024-11-14	10.92	10.92	10.92	10.87	1,215
2024-11-13	10.91	10.91	10.90	10.90	0
2024-11-12	10.92	10.94	10.91	10.91	3,455
2024-11-11	11.08	11.08	11.06	10.94	26
2024-11-08	11.20	11.20	11.10	11.10	30
2024-11-07	11.09	11.20	11.09	11.20	14
2024-11-06	11.19	11.19	11.09	11.09	0
2024-11-05	11.16	11.19	11.16	11.19	0
2024-11-04	11.05	11.16	11.05	11.16	0
2024-11-01	11.09	11.09	11.05	11.05	2
2024-10-31	11.06	11.06	11.05	11.09	2,685
2024-10-30	11.12	11.12	11.12	11.12	7,891
2024-10-29	11.07	11.08	11.07	11.08	0
2024-10-28	11.04	11.04	11.04	11.07	15,000
2024-10-25	11.21	11.27	11.21	11.27	0
2024-10-24	11.19	11.21	11.19	11.21	2
2024-10-23	11.26	11.26	11.19	11.19	0
2024-10-22	11.23	11.23	11.23	11.26	2,400
2024-10-21	11.14	11.14	11.14	11.10	1,878
2024-10-18	11.11	11.11	11.03	11.05	13,407
2024-10-17	11.04	11.04	11.04	11.02	2,876
2024-10-16	11.07	11.07	11.04	11.06	14,465
2024-10-15	11.20	11.20	11.06	11.06	2
2024-10-14	11.36	11.36	11.20	11.20	0
2024-10-11	11.35	11.35	11.35	11.36	14,002
2024-10-10	11.15	11.15	11.15	11.25	172
2024-10-09	11.20	11.20	11.15	11.15	0
2024-10-08	11.30	11.30	11.30	11.20	179
2024-10-07	11.37	11.45	11.37	11.44	674
2024-10-04	11.43	11.43	11.43	11.40	42
2024-10-03	11.33	11.39	11.33	11.39	0
2024-10-02	11.33	11.33	11.32	11.33	2,414
2024-10-01	11.17	11.28	11.17	11.34	26,108
2024-09-30	11.20	11.20	11.15	11.18	1,970
2024-09-27	11.21	11.21	11.19	11.19	6
2024-09-26	11.23	11.23	11.23	11.21	1,779
2024-09-25	11.15	11.15	11.15	11.20	180
2024-09-24	11.18	11.19	11.18	11.19	40,259
2024-09-23	10.92	11.06	10.92	11.06	2
2024-09-20	10.94	10.94	10.92	10.92	0
2024-09-19	10.92	10.92	10.92	10.94	800
2024-09-18	10.85	10.87	10.85	10.87	1
2024-09-17	10.84	10.84	10.84	10.85	662
2024-09-16	10.75	10.79	10.75	10.80	3,603
2024-09-13	10.70	10.77	10.70	10.77	0
2024-09-12	10.47	10.70	10.47	10.70	2
2024-09-11	10.52	10.52	10.52	10.47	3,378
2024-09-10	10.46	10.46	10.42	10.43	34,953
2024-09-09	10.48	10.48	10.45	10.49	66,753
2024-09-06	10.60	10.60	10.60	10.52	110
2024-09-05	10.65	10.65	10.65	10.62	3,900
2024-09-04	10.60	10.60	10.60	10.63	200
2024-09-03	10.69	10.69	10.69	10.60	100
2024-09-02	10.70	10.70	10.70	10.72	1,781
2024-08-30	10.81	10.81	10.78	10.78	11
2024-08-29	10.78	10.81	10.78	10.81	0
2024-08-28	10.87	10.87	10.78	10.78	0
2024-08-27	10.77	10.87	10.77	10.87	2
2024-08-26	10.77	10.77	10.77	10.77	0
2024-08-23	10.62	10.77	10.62	10.77	0
2024-08-22	10.70	10.70	10.62	10.62	0
2024-08-21	10.70	10.70	10.70	10.70	0
2024-08-20	10.75	10.77	10.75	10.70	5,026
2024-08-19	10.66	10.75	10.66	10.75	1
2024-08-16	10.64	10.64	10.64	10.66	2,600
2024-08-15	10.66	10.75	10.66	10.75	0
2024-08-14	10.68	10.68	10.68	10.66	3,300
2024-08-13	10.72	10.72	10.63	10.63	14,229
2024-08-12	10.70	10.70	10.69	10.72	18,800
2024-08-09	10.61	10.63	10.61	10.63	0
2024-08-08	10.56	10.61	10.56	10.61	0
2024-08-07	10.48	10.56	10.48	10.56	4
2024-08-06	10.45	10.48	10.45	10.48	151,200
2024-08-05	10.42	10.42	10.42	10.45	4,417
2024-08-02	10.68	10.68	10.68	10.55	110
2024-08-01	10.75	10.77	10.75	10.70	720
2024-07-31	10.71	10.71	10.68	10.70	444
2024-07-30	10.56	10.57	10.56	10.56	6,254
2024-07-29	10.65	10.65	10.65	10.59	2,850
2024-07-26	10.72	10.72	10.72	10.69	56
2024-07-25	10.72	10.72	10.70	10.75	4,676
2024-07-24	10.82	10.82	10.82	10.86	370
2024-07-23	10.80	10.85	10.80	10.85	0
2024-07-22	10.84	10.84	10.84	10.80	648
2024-07-19	10.88	10.88	10.88	10.88	4,300
2024-07-18	11.04	11.04	10.99	10.99	1
2024-07-17	11.03	11.03	11.03	11.04	1,779
2024-07-16	11.07	11.07	11.05	11.07	2,050
2024-07-15	11.17	11.17	11.10	11.10	0
2024-07-12	11.16	11.16	11.16	11.17	360
2024-07-11	11.18	11.20	11.18	11.21	2,577
2024-07-10	11.11	11.15	11.11	11.18	2,325
2024-07-09	11.20	11.22	11.19	11.19	4,166
2024-07-08	11.29	11.29	11.26	11.25	4,476
2024-07-05	11.35	11.35	11.35	11.39	50
2024-07-04	11.25	11.25	11.25	11.29	552
2024-07-03	11.25	11.30	11.25	11.30	441
2024-07-02	11.23	11.23	11.23	11.25	356
2024-07-01	11.20	11.20	11.18	11.18	2
2024-06-28	11.25	11.25	11.20	11.20	51,554
2024-06-27	11.13	11.22	11.13	11.22	6
2024-06-26	11.21	11.21	11.21	11.13	358
2024-06-25	11.29	11.29	11.19	11.20	11,708
2024-06-24	11.22	11.22	11.22	11.28	832
2024-06-21	11.24	11.24	11.24	11.24	47,400
2024-06-20	11.31	11.31	11.31	11.31	134,604
2024-06-19	11.29	11.31	11.29	11.31	0
2024-06-18	11.20	11.20	11.20	11.29	396
2024-06-17	11.17	11.18	11.17	11.21	4,231
2024-06-14	11.26	11.26	11.26	11.27	320
2024-06-13	11.27	11.27	11.27	11.29	6,400
2024-06-12	11.26	11.35	11.26	11.35	0
2024-06-11	11.26	11.26	11.26	11.26	0
2024-06-10	11.19	11.22	11.19	11.26	15,425
2024-06-07	11.27	11.27	11.17	11.16	560
2024-06-06	11.32	11.32	11.32	11.36	2,736
2024-06-05	11.18	11.18	11.15	11.15	5
2024-06-04	11.62	11.62	11.62	11.18	80
2024-06-03	11.33	11.33	11.23	11.23	2
2024-05-31	11.43	11.43	11.43	11.33	3,118
2024-05-30	11.64	11.64	11.47	11.47	2
2024-05-29	11.67	11.67	11.66	11.64	2,926
2024-05-28	11.64	11.64	11.64	11.68	20
2024-05-27	11.53	11.53	11.53	11.53	0
2024-05-24	11.57	11.57	11.53	11.53	5
2024-05-23	11.62	11.62	11.57	11.57	10
2024-05-22	11.65	11.65	11.59	11.62	7,633
2024-05-21	11.70	11.74	11.70	11.75	36,793
2024-05-20	11.55	11.72	11.55	11.72	5
2024-05-17	11.50	11.53	11.50	11.55	2,049
2024-05-16	11.45	11.45	11.42	11.42	674
2024-05-15	11.30	11.38	11.30	11.38	0
2024-05-14	11.30	11.30	11.30	11.30	4
2024-05-13	11.27	11.30	11.27	11.30	0
2024-05-10	11.32	11.32	11.29	11.27	14,465
2024-05-09	11.23	11.23	11.23	11.24	1,889
2024-05-08	11.18	11.18	11.18	11.19	4,550
2024-05-07	11.23	11.24	11.21	11.26	5,914
2024-05-06	11.14	11.14	11.14	11.14	0
2024-05-03	11.09	11.09	11.09	11.14	810
2024-05-02	11.05	11.05	11.02	11.04	3,838
2024-05-01	11.19	11.19	11.06	11.06	0
2024-04-30	11.27	11.27	11.13	11.19	20,752
2024-04-29	11.31	11.32	11.30	11.31	17,970
2024-04-26	11.34	11.34	11.34	11.30	5
2024-04-25	11.28	11.28	11.23	11.24	2,243
2024-04-24	11.23	11.27	11.16	11.28	21,743
2024-04-23	11.20	11.22	11.20	11.22	3,392
2024-04-22	11.26	11.26	11.25	11.25	0
2024-04-19	11.26	11.26	11.26	11.26	4,300
2024-04-18	11.27	11.27	11.20	11.20	0
2024-04-17	11.23	11.25	11.23	11.27	6,420
2024-04-16	11.21	11.21	11.18	11.25	7,859
2024-04-15	11.26	11.28	11.26	11.24	848
2024-04-12	11.35	11.39	11.33	11.33	3,924
2024-04-11	11.28	11.28	11.23	11.20	23,567
2024-04-10	11.29	11.42	11.24	11.24	69,145
2024-04-09	11.29	11.33	11.24	11.28	29,935
2024-04-08	11.27	11.27	11.27	11.24	518
2024-04-05	11.20	11.20	11.20	11.26	1,531
2024-04-04	11.17	11.17	11.13	11.15	3,800
2024-04-03	11.02	11.13	11.02	11.13	0
2024-04-02	11.00	11.03	10.99	11.02	7,720
2024-04-01	10.86	10.86	10.86	10.86	0
2024-03-29	10.86	10.86	10.86	10.86	0
2024-03-28	10.76	10.78	10.76	10.86	1,232
2024-03-27	10.74	10.74	10.74	10.74	600
2024-03-26	10.77	10.77	10.77	10.84	100,583
2024-03-25	10.82	10.82	10.82	10.85	232
2024-03-22	10.83	10.83	10.79	10.79	0
2024-03-21	10.82	10.82	10.82	10.83	2,080
2024-03-20	10.86	10.86	10.81	10.81	0
2024-03-19	10.86	10.86	10.84	10.86	3,992
2024-03-18	10.84	10.87	10.84	10.87	0
2024-03-15	10.78	10.84	10.78	10.84	0
2024-03-14	10.78	10.78	10.78	10.78	0
2024-03-13	10.71	10.78	10.71	10.78	0
2024-03-12	10.72	10.72	10.71	10.71	16
2024-03-11	10.65	10.74	10.65	10.72	3,614
2024-03-08	10.66	10.66	10.66	10.63	1,800
2024-03-07	10.68	10.72	10.68	10.72	0
2024-03-06	10.67	10.67	10.67	10.68	411
2024-03-05	10.67	10.67	10.61	10.61	0
2024-03-04	10.61	10.61	10.61	10.67	31
2024-03-01	10.53	10.53	10.51	10.58	221
2024-02-29	10.51	10.54	10.51	10.54	0
2024-02-28	10.45	10.45	10.45	10.51	250
2024-02-27	10.45	10.45	10.45	10.51	59
2024-02-26	10.40	10.40	10.39	10.39	0
2024-02-23	10.44	10.44	10.44	10.40	89
2024-02-22	10.54	10.54	10.54	10.48	2,792
2024-02-21	10.48	10.48	10.48	10.49	130
2024-02-20	10.44	10.44	10.44	10.41	134
2024-02-19	10.45	10.45	10.39	10.39	0
2024-02-16	10.41	10.45	10.41	10.45	0
2024-02-15	10.36	10.36	10.36	10.41	17
2024-02-14	10.47	10.47	10.41	10.41	0
2024-02-13	10.53	10.53	10.47	10.47	27
2024-02-12	10.52	10.54	10.51	10.53	4,564
2024-02-09	10.53	10.53	10.53	10.52	3,256
2024-02-08	10.54	10.54	10.54	10.52	1,416
2024-02-07	10.49	10.52	10.49	10.50	9,657
2024-02-06	10.44	10.49	10.44	10.49	16,806
2024-02-05	10.45	10.45	10.45	10.44	23
2024-02-02	10.67	10.67	10.50	10.50	0
2024-02-01	10.70	10.70	10.67	10.67	0
2024-01-31	10.70	10.70	10.70	10.70	0
2024-01-30	10.68	10.68	10.68	10.70	5,313
2024-01-29	10.62	10.65	10.62	10.64	5,957
2024-01-26	10.66	10.66	10.65	10.65	0
2024-01-25	10.73	10.73	10.71	10.66	1,162
2024-01-24	10.57	10.67	10.57	10.67	0
2024-01-23	10.52	10.52	10.52	10.57	262
2024-01-22	10.51	10.51	10.49	10.49	0
2024-01-19	10.49	10.51	10.49	10.51	0
2024-01-18	10.47	10.61	10.44	10.49	11,400
2024-01-17	10.45	10.46	10.44	10.46	7,300
2024-01-16	10.59	10.59	10.54	10.57	26,900
2024-01-15	10.64	10.64	10.59	10.59	0
2024-01-12	10.64	10.64	10.64	10.64	0
2024-01-11	10.64	10.64	10.64	10.64	1,943
2024-01-10	10.62	10.62	10.57	10.58	6,016
2024-01-09	10.51	10.63	10.51	10.63	23,003
2024-01-08	10.68	10.68	10.51	10.51	0
2024-01-05	10.69	10.69	10.69	10.68	2,232
2024-01-04	10.63	10.63	10.63	10.60	3,000
2024-01-03	10.65	10.65	10.65	10.65	782
2024-01-02	10.76	10.92	10.66	10.65	72,043
2024-01-01	10.76	10.76	10.76	10.76	0
2023-12-29	10.86	10.86	10.76	10.76	0
2023-12-28	10.83	10.85	10.83	10.86	2,508
2023-12-27	10.88	10.88	10.88	10.87	4,230
2023-12-26	10.79	10.79	10.79	10.79	0
2023-12-25	10.79	10.79	10.79	10.79	0
2023-12-22	10.75	10.79	10.75	10.79	0
2023-12-21	10.73	10.73	10.73	10.75	50
2023-12-20	10.81	10.81	10.81	10.80	600
2023-12-19	10.72	10.72	10.72	10.80	171
2023-12-18	10.71	10.78	10.71	10.78	0
2023-12-15	10.71	10.71	10.70	10.71	910
2023-12-14	10.62	10.62	10.62	10.69	128
2023-12-13	10.45	10.45	10.45	10.45	4,200
2023-12-12	10.58	10.58	10.46	10.47	2,839
2023-12-11	10.55	10.55	10.50	10.51	19,930
2023-12-08	10.64	10.81	10.63	10.62	25,811
2023-12-07	10.59	10.59	10.59	10.57	3,694
2023-12-06	10.70	10.70	10.65	10.60	11,570
2023-12-05	10.76	10.76	10.76	10.77	4,822
2023-12-04	10.87	10.87	10.81	10.84	6,270
2023-12-01	11.00	11.00	11.00	11.02	2,700
2023-11-30	10.98	10.98	10.98	10.98	2,469
2023-11-29	11.03	11.03	11.03	11.02	100
2023-11-28	10.89	10.94	10.89	11.03	12,608
2023-11-27	10.91	10.93	10.88	10.89	1,019
2023-11-24	11.04	11.04	11.04	10.98	50
2023-11-23	11.03	11.03	11.03	10.99	50
2023-11-22	10.91	10.94	10.91	10.95	2,411
2023-11-21	11.08	11.09	11.08	11.07	1,563
2023-11-20	10.92	11.04	10.92	11.04	0
2023-11-17	10.93	10.93	10.92	10.92	0
2023-11-16	11.10	11.10	10.93	10.93	0
2023-11-15	11.14	11.14	11.10	11.10	0
2023-11-14	11.02	11.14	11.02	11.14	0
2023-11-13	10.91	10.91	10.91	11.02	2,000
2023-11-10	10.98	10.98	10.90	10.90	0
2023-11-09	11.03	11.03	10.98	10.98	0
2023-11-08	11.05	11.05	11.01	11.03	1,200
2023-11-07	11.25	11.25	11.07	11.07	0
2023-11-06	11.24	11.24	11.24	11.25	1,879
2023-11-03	11.24	11.31	11.24	11.25	18
2023-11-02	11.17	11.19	11.17	11.19	0
2023-11-01	11.16	11.16	11.16	11.17	1,657
2023-10-31	11.18	11.20	11.18	11.20	10
2023-10-30	11.25	11.25	11.25	11.22	3
2023-10-27	11.15	11.22	11.15	11.22	0
2023-10-26	11.16	11.16	11.15	11.15	0
2023-10-25	11.13	11.16	11.13	11.16	0
2023-10-24	11.29	11.29	11.13	11.13	13
2023-10-23	11.27	11.28	11.27	11.29	1,250
2023-10-20	11.39	11.39	11.39	11.41	3,726
2023-10-19	11.26	11.26	11.26	11.26	0
2023-10-18	11.30	11.30	11.30	11.26	6,059
2023-10-17	11.16	11.16	11.14	11.14	501
2023-10-16	11.17	11.17	11.16	11.16	1,670
2023-10-13	10.93	11.16	10.93	11.16	0
2023-10-12	10.93	10.93	10.93	10.93	6,185
2023-10-11	10.98	10.98	10.91	10.91	0
2023-10-10	11.00	11.00	10.98	10.98	280,531
2023-10-09	11.06	11.06	11.06	11.00	1,655
2023-10-06	10.83	10.83	10.83	10.89	108
2023-10-05	10.90	10.90	10.79	10.79	0
2023-10-04	10.97	10.97	10.97	10.90	1,541
2023-10-03	11.05	11.05	11.03	11.02	33,925
2023-10-02	11.25	11.25	11.07	11.07	0
2023-09-29	11.33	11.33	11.33	11.25	1,000
2023-09-28	11.31	11.32	11.31	11.32	0
2023-09-27	11.23	11.31	11.23	11.31	0
2023-09-26	11.24	11.24	11.18	11.23	1,786
2023-09-25	11.34	11.34	11.26	11.26	0
2023-09-22	11.37	11.37	11.34	11.34	686
2023-09-21	11.35	11.35	11.35	11.35	5,897
2023-09-20	11.43	11.43	11.43	11.45	3,000
2023-09-19	11.43	11.43	11.43	11.47	110,211
2023-09-18	11.44	11.46	11.44	11.43	7,260
2023-09-15	11.47	11.47	11.46	11.46	0
2023-09-14	11.39	11.47	11.39	11.47	0
2023-09-13	11.38	11.39	11.38	11.39	0
2023-09-12	11.34	11.38	11.34	11.38	13
2023-09-11	11.37	11.39	11.35	11.34	9,779
2023-09-08	11.30	11.30	11.30	11.30	150
2023-09-07	11.29	11.29	11.29	11.29	887
2023-09-06	11.28	11.28	11.28	11.29	1,867
2023-09-05	11.32	11.32	11.32	11.36	6,014
2023-09-04	11.31	11.31	11.29	11.29	0
2023-09-01	11.25	11.31	11.25	11.31	0
2023-08-31	11.25	11.25	11.25	11.25	731
2023-08-30	11.23	11.23	11.22	11.22	0
2023-08-29	11.21	11.21	11.20	11.23	1,551
2023-08-28	11.16	11.16	11.16	11.16	0
2023-08-25	11.08	11.16	11.08	11.16	0
2023-08-24	11.07	11.08	11.07	11.08	7,597
2023-08-23	11.01	11.01	10.97	11.07	28,520
2023-08-22	11.05	11.05	11.00	11.00	28
2023-08-21	11.02	11.05	11.02	11.05	0
2023-08-18	10.99	10.99	10.96	11.02	2,330
2023-08-17	11.01	11.01	10.99	11.00	9,422
2023-08-16	11.00	11.00	10.98	11.00	6,943
2023-08-15	11.09	11.09	11.09	10.98	186
2023-08-14	11.15	11.15	11.15	11.07	179
2023-08-11	11.20	11.20	11.15	11.15	0
2023-08-10	11.21	11.21	11.20	11.20	0
2023-08-09	11.19	11.22	11.19	11.21	4,130
2023-08-08	11.12	11.12	11.07	11.10	54,261
2023-08-07	11.18	11.18	11.14	11.14	0
2023-08-04	11.14	11.18	11.14	11.18	0
2023-08-03	11.07	11.11	11.07	11.14	6,676
2023-08-02	11.27	11.27	11.27	11.09	1,300
2023-08-01	11.31	11.31	11.23	11.23	7
2023-07-31	11.28	11.30	11.28	11.31	1,862
2023-07-28	11.28	11.28	11.28	11.33	819
2023-07-27	11.36	11.36	11.31	11.31	0
2023-07-26	11.39	11.45	11.39	11.36	23,207
2023-07-25	11.33	11.39	11.33	11.39	387,832
2023-07-24	11.17	11.36	11.17	11.36	0
2023-07-21	11.19	11.19	11.19	11.17	250
2023-07-20	11.17	11.17	11.17	11.17	6,042
2023-07-19	11.10	11.10	11.10	11.17	20
2023-07-18	10.99	10.99	10.99	11.04	5,107
2023-07-17	11.00	11.00	10.94	10.94	0
2023-07-14	10.97	10.97	10.97	11.00	5,246
2023-07-13	11.03	11.03	10.96	10.96	0
2023-07-12	10.94	10.95	10.94	11.03	5,831
2023-07-11	10.78	10.83	10.78	10.83	1
2023-07-10	10.71	10.77	10.71	10.78	101
2023-07-07	10.62	10.73	10.62	10.73	0
2023-07-06	10.65	10.65	10.65	10.62	4,235
2023-07-05	10.71	10.71	10.71	10.71	0
2023-07-04	10.71	10.71	10.71	10.71	23,063
2023-07-03	10.68	10.71	10.67	10.71	8,661
2023-06-30	10.57	10.57	10.54	10.58	3,578
2023-06-29	10.56	10.56	10.44	10.44	0
2023-06-28	10.61	10.61	10.61	10.56	1
2023-06-27	10.76	10.76	10.73	10.73	100,043
2023-06-26	10.71	10.76	10.71	10.76	0
2023-06-23	10.82	10.82	10.71	10.71	2,500
2023-06-22	10.89	10.89	10.82	10.82	0
2023-06-21	10.89	10.89	10.89	10.89	0
2023-06-20	10.97	10.97	10.97	10.89	100,376
2023-06-19	11.04	11.06	11.04	11.02	383
2023-06-16	10.98	10.98	10.98	10.98	1,291
2023-06-15	10.67	10.74	10.67	10.74	0
2023-06-14	10.67	10.67	10.67	10.67	1,000
2023-06-13	10.63	10.64	10.63	10.63	8,974
2023-06-12	10.53	10.53	10.53	10.53	2,000
2023-06-09	10.58	10.66	10.58	10.66	0
2023-06-08	10.59	10.59	10.58	10.58	0
2023-06-07	10.51	10.60	10.51	10.59	182
2023-06-06	10.47	10.47	10.47	10.54	23,059
2023-06-05	10.52	10.52	10.52	10.54	100
2023-06-02	10.46	10.48	10.46	10.47	925
2023-06-01	10.31	10.34	10.31	10.40	10,283
2023-05-31	10.29	10.29	10.29	10.35	3,300
2023-05-30	10.35	10.35	10.35	10.35	4,958
2023-05-29	10.43	10.43	10.43	10.43	0
2023-05-26	10.45	10.47	10.45	10.43	15,476
2023-05-25	10.47	10.47	10.42	10.43	33,295
2023-05-24	10.55	10.55	10.53	10.55	3,121
2023-05-23	10.53	10.53	10.53	10.54	15,905
2023-05-22	10.57	10.58	10.53	10.55	46,580
2023-05-19	10.60	10.65	10.60	10.62	2,507
2023-05-18	10.58	10.58	10.55	10.54	4,555
2023-05-17	10.59	10.59	10.54	10.59	37,001
2023-05-16	10.64	10.64	10.64	10.61	4,325
2023-05-15	10.62	10.63	10.62	10.70	724
2023-05-12	10.64	10.64	10.58	10.58	0
2023-05-11	10.77	10.77	10.64	10.64	0
2023-05-10	10.76	10.77	10.73	10.77	30,900
2023-05-09	10.76	10.76	10.68	10.68	6,516
2023-05-08	10.76	10.76	10.76	10.76	0
2023-05-05	10.71	10.77	10.71	10.76	2,215
2023-05-04	10.59	10.62	10.59	10.62	0
2023-05-03	10.62	10.62	10.59	10.59	9,527
2023-05-02	10.86	10.86	10.72	10.72	56,619
2023-05-01	10.86	10.86	10.86	10.86	0
2023-04-28	10.77	10.82	10.77	10.86	2,374
2023-04-27	10.86	10.86	10.78	10.81	49
2023-04-26	10.96	10.96	10.92	10.91	3,332
2023-04-25	11.09	11.09	10.90	10.90	5,360
2023-04-24	11.01	11.09	11.01	11.09	16,341
2023-04-21	11.03	11.09	11.03	10.98	5,239
2023-04-20	11.16	11.17	11.16	11.10	15,483
2023-04-19	11.33	11.33	11.23	11.28	24,690
2023-04-18	11.33	11.33	11.32	11.35	5,789
2023-04-17	11.29	11.29	11.29	11.26	350
2023-04-14	11.25	11.32	11.25	11.24	10,505
2023-04-13	11.24	11.31	11.24	11.31	0
2023-04-12	11.18	11.24	11.18	11.24	0
2023-04-11	11.11	11.18	11.11	11.18	27
2023-04-10	11.11	11.11	11.11	11.11	0
2023-04-07	11.11	11.11	11.11	11.11	0
2023-04-06	11.10	11.10	11.10	11.11	1,672
2023-04-05	11.15	11.15	11.14	11.15	10,475
2023-04-04	11.14	11.14	11.11	11.11	51
2023-04-03	11.16	11.16	11.16	11.14	500
2023-03-31	10.94	10.94	10.94	10.98	100
2023-03-30	10.85	10.89	10.85	10.89	3,275
2023-03-29	10.86	10.86	10.86	10.89	203
2023-03-28	10.85	10.85	10.85	10.90	787
2023-03-27	10.77	10.79	10.76	10.77	81,490
2023-03-24	10.73	10.73	10.72	10.72	0
2023-03-23	10.77	10.77	10.73	10.73	856
2023-03-22	10.67	10.74	10.67	10.74	0
2023-03-21	10.70	10.81	10.70	10.67	2,921
2023-03-20	10.61	10.69	10.61	10.68	435
2023-03-17	10.74	10.74	10.74	10.71	3,071
2023-03-16	10.63	10.69	10.63	10.69	0
2023-03-15	10.97	10.97	10.63	10.63	0
2023-03-14	10.93	10.93	10.93	10.97	3,497
2023-03-13	10.95	10.95	10.95	10.97	160
2023-03-10	10.85	10.90	10.85	10.90	0
2023-03-09	10.97	10.97	10.85	10.85	0
2023-03-08	11.09	11.09	10.97	10.97	0
2023-03-07	11.18	11.18	11.09	11.09	421
2023-03-06	11.21	11.25	11.04	11.18	525
2023-03-03	11.14	11.20	11.14	11.22	4,313
2023-03-02	11.12	11.19	11.12	11.15	37,425
2023-03-01	11.13	11.13	11.07	11.09	1,459
2023-02-28	11.04	11.04	11.00	11.03	81,792
2023-02-27	10.99	11.06	10.99	11.06	0
2023-02-24	11.04	11.04	11.04	10.99	5,381
2023-02-23	11.04	11.05	11.04	11.02	461
2023-02-22	11.05	11.05	11.05	11.08	3,100
2023-02-21	11.17	11.17	11.15	11.15	20
2023-02-20	11.40	11.40	11.16	11.17	558
2023-02-17	11.08	11.08	11.08	11.08	2,518
2023-02-16	11.21	11.21	11.15	11.17	951
2023-02-15	11.20	11.20	11.20	11.14	174
2023-02-14	11.31	11.31	11.29	11.28	126
2023-02-13	11.30	11.30	11.29	11.28	448
2023-02-10	11.25	11.26	11.25	11.26	3,453
2023-02-09	11.20	11.26	11.14	11.20	6,069
2023-02-08	11.19	11.20	11.19	11.20	0
2023-02-07	11.15	11.19	11.15	11.19	11,126
2023-02-06	11.10	11.10	11.10	11.04	110
2023-02-03	11.34	11.36	11.31	11.17	210
2023-02-02	11.44	11.47	11.39	11.39	9,639
2023-02-01	11.58	11.58	11.47	11.46	404
2023-01-31	11.55	11.59	11.55	11.59	255
2023-01-30	11.55	11.56	11.55	11.55	1,726
2023-01-27	11.67	11.67	11.67	11.61	58
2023-01-26	11.57	11.57	11.57	11.62	600
2023-01-25	11.44	11.58	11.44	11.61	3,235
2023-01-24	11.67	11.67	11.67	11.65	1,004
2023-01-23	11.61	11.61	11.61	11.64	1,218
2023-01-20	11.61	11.61	11.61	11.66	546
2023-01-19	11.54	11.54	11.54	11.58	2,666
2023-01-18	11.61	11.66	11.61	11.66	0
2023-01-17	11.59	11.61	11.59	11.61	93,552
2023-01-16	11.56	11.59	11.56	11.59	0
2023-01-13	11.54	11.54	11.54	11.56	1,375
2023-01-12	11.31	11.49	11.31	11.49	0
2023-01-11	11.33	11.33	11.33	11.31	300
2023-01-10	11.27	11.27	11.27	11.26	189,585
2023-01-09	11.38	11.38	11.38	11.36	200
2023-01-06	11.10	11.12	11.10	11.21	26,728
2023-01-05	11.12	11.12	11.12	11.14	1,800
2023-01-04	11.55	11.55	11.38	11.23	495
2023-01-03	11.77	11.77	11.65	11.48	155,767
2023-01-02	11.65	11.65	11.65	11.65	0
2022-12-30	11.60	11.65	11.60	11.65	0
2022-12-29	11.61	11.61	11.60	11.60	0
2022-12-28	11.57	11.57	11.57	11.61	2,602
2022-12-27	11.57	11.57	11.57	11.57	0
2022-12-26	11.57	11.57	11.57	11.57	0
2022-12-23	11.62	11.62	11.57	11.57	0
2022-12-22	11.62	11.62	11.62	11.62	1,792
2022-12-21	11.71	11.71	11.71	11.69	45
2022-12-20	11.56	11.56	11.56	11.54	147,990
2022-12-19	11.41	11.41	11.41	11.54	400
2022-12-16	11.67	11.67	11.61	11.61	0
2022-12-15	11.78	11.78	11.78	11.67	200
2022-12-14	11.90	11.90	11.88	11.88	0
2022-12-13	11.72	11.72	11.72	11.90	28,517
2022-12-12	11.58	11.58	11.58	11.65	87
2022-12-09	11.50	11.51	11.50	11.57	18,500
2022-12-08	11.34	11.45	11.34	11.45	0
2022-12-07	11.40	11.40	11.34	11.34	0
2022-12-06	11.43	11.43	11.43	11.40	2,021
2022-12-05	11.90	11.90	11.76	11.64	4,159
2022-12-02	11.91	11.91	11.87	11.91	838
2022-12-01	12.10	12.10	12.09	11.99	36,324
2022-11-30	11.92	11.92	11.92	11.96	634
2022-11-29	11.90	11.90	11.90	11.86	99
2022-11-28	11.66	11.74	11.65	11.71	23,062
2022-11-25	11.97	11.99	11.97	11.99	0
2022-11-24	11.99	11.99	11.97	11.97	0
2022-11-23	12.11	12.11	11.99	11.99	7,741
2022-11-22	11.90	12.02	11.90	12.03	65,972
2022-11-21	11.79	11.79	11.79	11.71	110
2022-11-18	11.77	11.77	11.77	11.90	47
2022-11-17	11.94	11.94	11.87	11.88	3,150
2022-11-16	12.10	12.16	12.10	11.99	142
2022-11-15	12.06	12.06	12.06	12.11	80,067
2022-11-14	12.11	12.11	12.11	12.17	84
2022-11-11	11.79	12.10	11.79	12.10	4,100
2022-11-10	11.77	11.83	11.77	11.97	43
2022-11-09	11.99	11.99	11.99	11.92	350
2022-11-08	12.16	12.21	12.15	12.22	198,545
2022-11-07	12.15	12.24	12.14	12.32	18,099
2022-11-04	11.99	11.99	11.99	12.12	150
2022-11-03	11.89	11.89	11.80	11.80	0
2022-11-02	11.86	11.86	11.86	11.89	332
2022-11-01	11.75	11.76	11.75	11.76	2,822
2022-10-31	11.67	11.73	11.64	11.66	96,041
2022-10-28	11.65	11.67	11.65	11.53	3,492
2022-10-27	11.78	11.78	11.78	11.74	128
2022-10-26	11.68	11.71	11.68	11.81	178
2022-10-25	11.53	11.53	11.53	11.63	110,156
2022-10-24	11.48	11.57	11.46	11.57	2,978
2022-10-21	11.44	11.44	11.44	11.46	320
2022-10-20	11.62	11.62	11.62	11.60	217
2022-10-19	11.52	11.52	11.45	11.45	0
2022-10-18	11.65	11.65	11.61	11.52	82,214
2022-10-17	11.68	11.75	11.68	11.71	39,295
2022-10-14	11.82	11.84	11.82	11.79	1,896
2022-10-13	11.85	11.85	11.72	11.89	6,526
2022-10-12	11.89	11.89	11.89	11.86	450
2022-10-11	11.87	11.88	11.87	11.85	223,120
2022-10-10	12.09	12.09	12.05	12.10	1,317
2022-10-07	12.01	12.06	12.01	12.05	44,018
2022-10-06	12.06	12.06	11.96	12.03	1,286
2022-10-05	11.88	11.99	11.88	11.99	0
2022-10-04	11.69	11.82	11.69	11.88	5,493
2022-10-03	11.52	11.57	11.52	11.52	64,753
2022-09-30	11.61	11.65	11.51	11.61	5,773
2022-09-29	11.45	11.56	11.45	11.56	0
2022-09-28	11.47	11.47	11.47	11.45	807
2022-09-27	11.46	11.51	11.44	11.44	471,784
2022-09-26	11.41	11.50	11.41	11.44	2,787
2022-09-23	11.88	11.88	11.54	11.58	2,921
2022-09-22	12.01	12.01	11.99	12.01	3,023
2022-09-21	11.98	11.98	11.98	11.97	622
2022-09-20	12.04	12.05	12.04	12.05	200,074
2022-09-19	12.04	12.04	12.04	12.04	0
2022-09-16	11.98	12.01	11.95	12.04	3,241
2022-09-15	12.38	12.38	12.11	12.11	0
2022-09-14	12.32	12.32	12.32	12.38	78
2022-09-13	12.48	12.48	12.31	12.32	61,929
2022-09-12	12.26	12.26	12.26	12.36	94
2022-09-09	11.90	12.11	11.90	12.11	0
2022-09-08	11.86	11.86	11.86	11.90	1,633
2022-09-07	12.00	12.10	11.97	11.97	2,229
2022-09-06	12.17	12.17	12.17	12.11	208
2022-09-05	12.46	12.46	12.32	12.35	2,200
2022-09-02	12.17	12.32	12.17	12.26	1,380
2022-09-01	12.30	12.32	12.25	12.30	14,997
2022-08-31	12.50	12.50	12.50	12.47	4,100
2022-08-30	12.83	12.83	12.68	12.56	1,641
2022-08-29	12.79	12.79	12.79	12.79	0
2022-08-26	12.80	12.83	12.79	12.79	4,980
2022-08-25	12.82	12.82	12.81	12.82	1,771
2022-08-24	12.81	12.82	12.81	12.76	807
2022-08-23	12.80	12.89	12.80	12.86	3,975
2022-08-22	12.51	12.61	12.51	12.61	4,900
2022-08-19	12.45	12.45	12.45	12.51	3,092
2022-08-18	12.43	12.53	12.43	12.43	87,320
2022-08-17	12.45	12.45	12.37	12.39	7,403
2022-08-16	12.43	12.54	12.37	12.43	26,793
2022-08-15	12.52	12.52	12.52	12.37	158
2022-08-12	12.66	12.66	12.58	12.58	9,676
2022-08-11	12.40	12.54	12.40	12.53	450
2022-08-10	12.18	12.18	12.18	12.29	20
2022-08-09	12.16	12.22	12.16	12.19	34,974
2022-08-08	12.05	12.05	12.00	12.08	5,200
2022-08-05	12.06	12.08	12.06	12.12	5,052
2022-08-04	12.15	12.15	12.05	12.07	2,610
2022-08-03	12.08	12.18	12.08	11.99	5,762
2022-08-02	12.18	12.20	12.08	12.11	3,653
2022-08-01	12.33	12.33	12.15	12.13	4,612
2022-07-29	12.40	12.62	12.40	12.59	3,777
2022-07-28	12.44	12.44	12.40	12.45	12,112
2022-07-27	12.21	12.21	12.21	12.29	5,800
2022-07-26	12.07	12.27	12.07	12.27	251,023
2022-07-25	12.01	12.01	12.01	12.07	2,000
2022-07-22	11.89	12.02	11.89	12.06	7,113
2022-07-21	12.00	12.00	11.77	11.89	1,000
2022-07-20	11.92	11.95	11.92	11.96	2,615
2022-07-19	12.06	12.06	11.90	11.90	312,047
2022-07-18	11.84	11.85	11.84	12.06	6,696
2022-07-15	11.50	11.64	11.50	11.64	0
2022-07-14	11.65	11.65	11.50	11.50	5,310
2022-07-13	11.44	11.69	11.44	11.69	9,026
2022-07-12	11.91	11.91	11.55	11.62	94,630
2022-07-11	11.93	12.00	11.93	12.00	0
2022-07-08	11.80	11.80	11.80	11.93	80
2022-07-07	11.47	11.77	11.46	11.81	33,848
2022-07-06	11.56	11.56	11.50	11.37	1,370
2022-07-05	12.07	12.12	11.55	11.55	3,002
2022-07-04	12.03	12.10	11.99	12.10	27,580
2022-07-01	12.01	12.14	12.01	12.10	4,674
2022-06-30	12.50	12.50	12.21	12.28	5,581
2022-06-29	12.60	12.65	12.60	12.65	0
2022-06-28	12.49	12.70	12.49	12.60	291,843
2022-06-27	12.49	12.49	12.49	12.52	100
2022-06-24	12.33	12.36	12.33	12.54	2,676
2022-06-23	12.68	12.73	12.53	12.54	26,484
2022-06-22	12.72	12.79	12.70	12.85	29,358
2022-06-21	13.02	13.02	13.02	13.06	137,066
2022-06-20	13.15	13.15	12.88	13.01	5,235
2022-06-17	13.41	13.45	13.13	13.16	4,268
2022-06-16	13.39	13.41	13.39	13.37	2,500
2022-06-15	13.33	13.44	13.29	13.43	1,688
2022-06-14	13.70	13.73	13.41	13.40	84,934
2022-06-13	13.84	13.84	13.58	13.63	11,704
2022-06-10	13.98	14.02	13.82	13.86	10,682
2022-06-09	13.81	13.96	13.78	13.98	116,668
2022-06-08	14.04	14.08	14.04	14.17	24,210
2022-06-07	14.12	14.12	13.95	14.00	12,200
2022-06-06	13.89	14.05	13.89	14.01	21,457
2022-06-03	13.62	13.62	13.62	13.62	0
2022-06-02	13.62	13.62	13.62	13.62	0
2022-06-01	13.55	13.68	13.55	13.62	8,432
2022-05-31	13.86	13.86	13.66	13.67	22,928
2022-05-30	13.88	13.88	13.77	13.82	1,441
2022-05-27	13.66	13.72	13.62	13.72	12,883
2022-05-26	13.56	13.68	13.56	13.77	81
2022-05-25	13.53	13.53	13.50	13.59	141
2022-05-24	13.58	13.58	13.56	13.55	50,503
2022-05-23	13.52	13.52	13.52	13.51	54
2022-05-20	13.40	13.44	13.38	13.41	5,114
2022-05-19	13.28	13.43	13.28	13.43	0
2022-05-18	13.56	13.56	13.28	13.28	0
2022-05-17	13.46	13.59	13.33	13.56	257,408
2022-05-16	13.24	13.24	13.24	13.38	480
2022-05-13	13.10	13.14	12.93	13.11	3,064
2022-05-12	12.95	13.04	12.86	13.03	25,079
2022-05-11	12.91	13.05	12.90	13.07	5,493
2022-05-10	12.80	12.88	12.76	12.81	24,279
2022-05-09	13.32	13.37	12.89	12.88	3,451
2022-05-06	13.38	13.74	13.38	13.52	36,051
2022-05-05	13.59	13.61	13.51	13.50	952
2022-05-04	13.43	13.43	13.31	13.39	212
2022-05-03	13.23	13.43	13.23	13.28	17,811
2022-05-02	13.33	13.33	13.33	13.33	0
2022-04-29	13.37	13.37	13.34	13.33	328
2022-04-28	13.30	13.30	13.24	13.27	25,373
2022-04-27	13.22	13.38	13.22	13.24	12,034
2022-04-26	13.19	13.19	13.13	13.16	27,107
2022-04-25	13.02	13.02	12.90	12.89	10,244
2022-04-22	13.42	13.42	13.34	13.31	7,307
2022-04-21	13.26	13.52	13.26	13.42	5,862
2022-04-20	13.49	13.49	13.44	13.39	7,258
2022-04-19	13.87	14.12	13.43	13.43	14,036
2022-04-18	13.48	13.48	13.48	13.48	0
2022-04-15	13.48	13.48	13.48	13.48	0
2022-04-14	13.45	13.48	13.41	13.48	11,000
2022-04-13	13.28	13.34	13.28	13.33	7,107
2022-04-12	13.06	13.11	13.06	13.25	5,217
2022-04-11	12.92	12.96	12.91	12.93	4,432
2022-04-08	12.85	12.86	12.85	12.94	9,309
2022-04-07	12.73	12.81	12.73	12.74	3,086
2022-04-06	13.04	13.05	13.04	12.91	918
2022-04-05	12.91	13.01	12.91	13.01	388
2022-04-04	12.80	12.80	12.80	12.91	95
2022-04-01	12.67	12.72	12.63	12.81	2,552
2022-03-31	12.84	12.91	12.81	12.91	17,982
2022-03-30	12.83	12.84	12.83	12.98	124
2022-03-29	12.89	12.95	12.52	12.69	15,530
2022-03-28	13.18	13.18	12.95	12.98	30,604
2022-03-25	13.20	13.25	13.20	13.30	300
2022-03-24	13.17	13.41	13.17	13.28	3,350
2022-03-23	12.94	13.32	12.94	13.25	11,981
2022-03-22	12.93	12.98	12.84	12.85	101,760
2022-03-21	12.83	12.95	12.72	12.90	3,125
2022-03-18	12.60	12.71	12.60	12.59	6,959
2022-03-17	12.17	12.63	12.17	12.63	0
2022-03-16	12.20	12.48	12.14	12.17	1,075
2022-03-15	12.13	12.21	12.11	12.23	57,408
2022-03-14	12.44	12.44	12.40	12.39	5,296
2022-03-11	12.70	12.79	12.54	12.68	2,880
2022-03-10	12.85	12.90	12.61	12.69	29,742
2022-03-09	13.96	13.96	12.80	13.03	117,188
2022-03-08	14.03	14.03	13.28	13.62	158,195
2022-03-07	13.64	13.83	13.29	13.41	74,837
2022-03-04	12.86	13.10	12.71	13.06	30,844
2022-03-03	12.89	12.93	12.65	12.72	22,541
2022-03-02	12.53	12.72	12.45	12.47	55,875
2022-03-01	11.91	12.25	11.91	12.21	35,484
2022-02-28	11.56	11.82	11.56	11.75	21,566
2022-02-25	11.86	11.86	11.60	11.56	3,694
2022-02-24	11.90	12.45	11.90	12.05	13,307
2022-02-23	11.66	11.76	11.64	11.71	4,176
2022-02-22	11.72	11.72	11.62	11.63	2,080
2022-02-21	11.54	11.61	11.54	11.57	2,994
2022-02-18	11.50	11.50	11.50	11.48	411
2022-02-17	11.42	11.42	11.42	11.45	2,000
2022-02-16	11.39	11.39	11.39	11.46	45
2022-02-15	11.36	11.36	11.31	11.27	42,346
2022-02-14	11.33	11.36	11.32	11.34	26,231
2022-02-11	11.21	11.24	11.21	11.21	428
2022-02-10	11.35	11.35	11.35	11.35	1,622
2022-02-09	11.19	11.25	11.19	11.27	5,968
2022-02-08	11.17	11.23	11.17	11.24	15,129
2022-02-07	11.23	11.25	11.16	11.24	7,500
2022-02-04	11.30	11.33	11.26	11.27	1,516
2022-02-03	11.25	11.26	10.96	11.22	35,980
2022-02-02	11.21	11.37	11.21	11.30	13,405
2022-02-01	11.11	11.20	11.11	11.16	241,971
2022-01-31	11.15	11.16	10.99	11.04	17,124
2022-01-28	10.99	11.06	10.94	11.05	3,102
2022-01-27	10.96	10.96	10.96	10.91	400
2022-01-26	10.94	10.95	10.92	10.94	3,396
2022-01-25	10.80	10.80	10.80	10.83	168
2022-01-24	10.81	10.81	10.72	10.71	1,193
2022-01-21	10.81	10.84	10.81	10.85	481
2022-01-20	10.84	10.85	10.80	10.88	2,226
2022-01-19	10.75	10.80	10.75	10.85	980
2022-01-18	10.71	10.74	10.71	10.71	3,726
2022-01-17	10.64	10.65	10.64	10.67	221
2022-01-14	10.61	10.62	10.61	10.62	0
2022-01-13	10.70	10.72	10.68	10.61	734
2022-01-12	10.62	10.62	10.62	10.70	779
2022-01-11	10.43	10.50	10.43	10.54	328,253
2022-01-10	10.49	10.49	10.38	10.38	1,760
2022-01-07	10.37	10.42	10.37	10.42	0
2022-01-06	10.39	10.39	10.38	10.37	10,660
2022-01-05	10.42	10.42	10.42	10.41	3,238
2022-01-04	10.27	10.27	10.27	10.33	55
2022-01-03	10.19	10.19	10.19	10.19	0
2021-12-31	10.25	10.25	10.19	10.19	0
2021-12-30	10.31	10.31	10.31	10.25	2,503
2021-12-29	10.31	10.31	10.25	10.29	319
2021-12-28	10.14	10.14	10.14	10.14	0
2021-12-27	10.14	10.14	10.14	10.14	0
2021-12-24	10.15	10.15	10.14	10.14	0
2021-12-23	10.11	10.15	10.11	10.15	0
2021-12-22	9.99	10.09	9.99	10.11	275
2021-12-21	9.75	9.95	9.75	9.95	12
2021-12-20	9.77	9.78	9.77	9.75	8,990
2021-12-17	9.94	9.96	9.94	9.96	2,773
2021-12-16	9.95	9.95	9.95	10.00	3,373
2021-12-15	9.80	9.80	9.80	9.79	1,050
2021-12-14	9.97	9.97	9.87	9.87	149,104
2021-12-13	10.00	10.00	9.97	9.97	2,556
2021-12-10	9.92	9.93	9.92	9.93	3,651
2021-12-09	9.98	9.98	9.94	9.94	346
2021-12-08	9.96	10.00	9.96	10.01	31,000
2021-12-07	9.93	10.00	9.92	9.96	197,474
2021-12-06	9.78	9.85	9.77	9.79	77,155
2021-12-03	9.91	9.91	9.91	9.89	89
2021-12-02	9.77	9.80	9.70	9.82	24,232
2021-12-01	9.91	9.94	9.87	9.88	31,277
2021-11-30	9.99	9.99	9.86	9.85	32,641
2021-11-29	10.32	10.33	10.14	10.15	139,888
2021-11-26	10.36	10.36	10.35	10.20	5,476
2021-11-25	10.65	10.65	10.57	10.57	0
2021-11-24	10.62	10.62	10.62	10.65	43
2021-11-23	10.50	10.56	10.50	10.57	3,871
2021-11-22	10.44	10.46	10.44	10.49	7,921
2021-11-19	10.59	10.59	10.45	10.46	72,593
2021-11-18	10.54	10.54	10.54	10.54	84,200
2021-11-17	10.61	10.69	10.61	10.60	8,500
2021-11-16	10.64	10.64	10.64	10.64	1,180
2021-11-15	10.53	10.53	10.53	10.55	4,480
2021-11-12	10.55	10.57	10.55	10.57	0
2021-11-11	10.53	10.53	10.51	10.55	697
2021-11-10	10.52	10.53	10.48	10.53	8,118
2021-11-09	10.54	10.54	10.43	10.43	93,495
2021-11-08	10.55	10.57	10.53	10.57	15,140
2021-11-05	10.46	10.55	10.46	10.57	5,624
2021-11-04	10.62	10.62	10.54	10.52	3,986
2021-11-03	10.65	10.65	10.57	10.58	2,274
2021-11-02	10.66	10.66	10.66	10.66	69
2021-11-01	10.63	10.65	10.63	10.66	385
2021-10-29	10.54	10.59	10.54	10.60	11,158
2021-10-28	10.70	10.73	10.68	10.68	43,370
2021-10-27	10.76	10.76	10.76	10.76	5,797
2021-10-26	10.83	10.84	10.75	10.77	29,936
2021-10-25	10.76	10.85	10.76	10.86	8,094
2021-10-22	10.67	10.67	10.67	10.63	288
2021-10-21	10.55	10.55	10.55	10.55	7,950
2021-10-20	10.65	10.73	10.65	10.74	4,385
2021-10-19	10.68	10.68	10.64	10.66	7,459
2021-10-18	10.74	10.74	10.70	10.68	818
2021-10-15	10.77	10.77	10.77	10.77	1,517
2021-10-14	10.71	10.71	10.64	10.70	1,643
2021-10-13	10.55	10.55	10.55	10.53	125
2021-10-12	10.52	10.56	10.50	10.53	3,467
2021-10-11	10.66	10.66	10.56	10.56	13,003
2021-10-08	10.61	10.61	10.58	10.58	331
2021-10-07	10.43	10.48	10.43	10.48	8,432
2021-10-06	10.69	10.69	10.45	10.45	11,860
2021-10-05	10.51	10.64	10.51	10.64	9,749
2021-10-04	10.45	10.56	10.45	10.51	10,092
2021-10-01	10.31	10.35	10.25	10.33	7,108
2021-09-30	10.29	10.29	10.23	10.35	687
2021-09-29	10.25	10.32	10.25	10.25	9,260
2021-09-28	10.46	10.46	10.33	10.36	3,822
2021-09-27	10.32	10.35	10.24	10.33	7,436
2021-09-24	10.12	10.12	10.10	10.13	1,904
2021-09-23	9.97	10.00	9.97	10.06	1,157
2021-09-22	9.93	9.96	9.93	9.94	14,499
2021-09-21	9.88	9.89	9.77	9.78	59,508

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776