WisdomTree Energy Share History

WisdomTree Energy Share Price history. The following table shows end-of-day data AIGE historical share prices for WisdomTree Energy, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	5.39	5.40	5.36	5.33	82,452
2026-08-21	5.45	5.47	5.45	5.46	107,735
2026-08-20	5.35	5.45	5.35	5.41	70,252
2026-08-19	5.39	5.39	5.31	5.39	22,914
2026-08-18	5.32	5.33	5.31	5.36	107,231
2026-08-17	5.15	5.21	5.15	5.21	30,454
2026-08-14	5.14	5.15	5.10	5.15	15,547
2026-08-13	5.12	5.19	5.12	5.19	18,786
2026-08-12	5.20	5.21	5.17	5.19	134,018
2026-08-11	5.24	5.24	5.09	5.17	43,958
2026-08-10	4.92	5.10	4.92	5.10	25,516
2026-08-07	4.85	4.88	4.82	4.87	99,687
2026-08-06	4.72	4.76	4.72	4.77	9,250
2026-08-05	4.66	4.75	4.66	4.71	67,575
2026-08-04	4.74	4.75	4.74	4.72	15,254
2026-08-03	4.93	4.94	4.92	4.94	21,174
2026-07-31	5.05	5.18	5.05	5.17	37,201
2026-07-30	5.17	5.17	5.09	5.13	546,441
2026-07-29	5.03	5.18	5.03	5.17	61,246
2026-07-28	4.98	5.01	4.90	4.90	36,587
2026-07-27	5.00	5.11	5.00	5.09	29,205
2026-07-24	5.35	5.35	5.28	5.26	22,129
2026-07-23	5.33	5.45	5.33	5.45	39,718
2026-07-22	5.22	5.26	5.22	5.23	43,807
2026-07-21	5.10	5.14	5.10	5.14	45,268
2026-07-20	5.04	5.05	4.98	5.04	70,478
2026-07-17	5.00	5.01	5.00	5.01	69,330
2026-07-16	4.93	4.97	4.93	4.93	20,038
2026-07-15	4.95	4.95	4.89	4.86	87,034
2026-07-14	4.90	4.96	4.87	4.84	339,497
2026-07-13	4.60	4.66	4.60	4.67	69,376
2026-07-10	4.50	4.56	4.50	4.49	102,404
2026-07-09	4.66	4.71	4.58	4.58	308,556
2026-07-08	4.55	4.65	4.55	4.77	5,735
2026-07-07	4.43	4.43	4.38	4.45	15,841
2026-07-06	4.37	4.41	4.33	4.40	9,711
2026-07-03	4.34	4.34	4.33	4.35	3,252
2026-07-02	4.30	4.31	4.28	4.28	7,590
2026-07-01	4.37	4.37	4.32	4.33	2,368
2026-06-30	4.36	4.45	4.36	4.41	9,352
2026-06-29	4.35	4.38	4.35	4.38	26,842
2026-06-26	4.39	4.40	4.32	4.32	16,087
2026-06-25	4.34	4.43	4.34	4.43	39,495
2026-06-24	4.38	4.38	4.35	4.35	63,908
2026-06-23	4.46	4.48	4.44	4.44	54,787
2026-06-22	4.58	4.58	4.48	4.49	44,399
2026-06-19	4.56	4.58	4.55	4.61	22,612
2026-06-18	4.51	4.51	4.44	4.46	272,008
2026-06-17	4.53	4.63	4.53	4.56	17,717
2026-06-16	4.60	4.60	4.55	4.56	86,323
2026-06-15	4.67	4.69	4.67	4.68	155,346
2026-06-12	4.91	4.92	4.80	4.85	251,604
2026-06-11	5.09	5.14	5.05	5.10	34,608
2026-06-10	5.02	5.12	5.02	5.10	36,788
2026-06-09	5.08	5.08	5.00	5.00	23,237
2026-06-08	5.25	5.28	5.12	5.16	57,008
2026-06-05	5.16	5.23	5.14	5.14	26,817
2026-06-04	5.31	5.31	5.21	5.21	10,366
2026-06-03	5.33	5.40	5.30	5.34	140,769
2026-06-02	5.13	5.14	5.08	5.16	11,015
2026-06-01	5.10	5.25	5.10	5.25	85,140
2026-05-29	5.05	5.08	5.01	5.02	41,663
2026-05-28	5.10	5.12	4.97	5.09	114,846
2026-05-27	5.07	5.07	4.97	5.06	87,458
2026-05-26	5.15	5.25	5.14	5.24	37,043
2026-05-25	5.36	5.36	5.36	5.36	0
2026-05-22	5.46	5.46	5.33	5.36	51,286
2026-05-21	5.49	5.56	5.45	5.55	126,429
2026-05-20	5.66	5.66	5.39	5.50	46,689
2026-05-19	5.67	5.69	5.64	5.67	35,298
2026-05-18	5.65	5.68	5.54	5.67	64,552
2026-05-15	5.47	5.55	5.47	5.54	29,037
2026-05-14	5.41	5.46	5.36	5.37	11,072
2026-05-13	5.50	5.51	5.46	5.46	172,228
2026-05-12	5.46	5.52	5.46	5.51	32,751
2026-05-11	5.30	5.33	5.28	5.33	18,283
2026-05-08	5.13	5.19	5.13	5.22	5,148
2026-05-07	5.11	5.16	4.98	5.05	59,127
2026-05-06	5.35	5.38	4.97	5.17	95,899
2026-05-05	5.65	5.66	5.51	5.52	61,207
2026-05-04	5.46	5.46	5.46	5.46	0
2026-05-01	5.57	5.57	5.57	5.46	223
2026-04-30	5.61	5.61	5.42	5.49	115,283
2026-04-29	5.34	5.51	5.33	5.51	63,578
2026-04-28	5.29	5.34	5.25	5.28	66,152
2026-04-27	5.21	5.21	5.14	5.23	35,490
2026-04-24	5.16	5.19	5.04	5.10	79,334
2026-04-23	5.06	5.09	5.00	5.05	74,510
2026-04-22	4.93	4.99	4.93	5.03	41,865
2026-04-21	4.72	4.84	4.72	4.88	36,398
2026-04-20	4.77	4.77	4.71	4.77	32,886
2026-04-17	4.87	4.87	4.46	4.55	134,800
2026-04-16	4.80	4.83	4.79	4.89	91,085
2026-04-15	4.77	4.82	4.75	4.82	604,805
2026-04-14	4.86	4.93	4.79	4.82	30,664
2026-04-13	5.08	5.08	5.00	5.03	57,900
2026-04-10	4.92	4.92	4.81	4.86	71,919
2026-04-09	4.88	4.96	4.88	4.99	85,574
2026-04-08	4.76	4.81	4.70	4.83	173,899
2026-04-07	5.49	5.53	5.36	5.50	95,608
2026-04-06	5.29	5.29	5.29	5.29	0
2026-04-03	5.29	5.29	5.29	5.29	0
2026-04-02	5.29	5.46	5.25	5.29	310,119
2026-04-01	4.96	5.05	4.93	5.02	174,359
2026-03-31	5.20	5.25	5.16	5.24	222,706
2026-03-30	5.25	5.27	5.18	5.22	200,558
2026-03-27	5.08	5.14	5.07	5.13	66,951
2026-03-26	4.90	4.98	4.90	5.03	63,286
2026-03-25	4.70	4.78	4.61	4.74	260,956
2026-03-24	4.82	4.90	4.82	4.89	36,452
2026-03-23	5.33	5.34	4.65	4.90	140,460
2026-03-20	5.08	5.16	5.02	5.14	179,853
2026-03-19	5.22	5.30	5.14	5.17	115,100
2026-03-18	4.83	5.11	4.83	5.05	196,639
2026-03-17	4.89	4.94	4.84	4.84	41,263
2026-03-16	4.99	5.01	4.79	4.86	88,038
2026-03-13	4.94	4.94	4.78	4.87	107,841
2026-03-12	4.71	4.84	4.71	4.81	268,525
2026-03-11	4.40	4.49	4.40	4.55	54,382
2026-03-10	4.40	4.50	4.30	4.34	123,845
2026-03-09	5.05	5.10	4.68	4.71	196,899
2026-03-06	4.21	4.48	4.21	4.46	122,837
2026-03-05	4.14	4.19	4.13	4.19	247,072
2026-03-04	4.14	4.18	3.99	3.99	33,943
2026-03-03	4.05	4.19	4.05	4.15	77,447
2026-03-02	3.97	3.98	3.90	3.88	415,670
2026-02-27	3.59	3.64	3.59	3.64	1,249
2026-02-26	3.56	3.60	3.52	3.60	3,353
2026-02-25	3.57	3.60	3.57	3.58	35,966
2026-02-24	3.59	3.59	3.59	3.59	5,484
2026-02-23	3.61	3.63	3.61	3.63	527
2026-02-20	3.60	3.62	3.60	3.62	394,679
2026-02-19	3.57	3.60	3.57	3.60	4,952
2026-02-18	3.44	3.46	3.44	3.51	413
2026-02-17	3.51	3.51	3.44	3.43	56,966
2026-02-16	3.42	3.47	3.42	3.47	28,936
2026-02-13	3.45	3.47	3.45	3.47	5,325
2026-02-12	3.55	3.55	3.49	3.49	7,181
2026-02-11	3.53	3.53	3.53	3.56	117
2026-02-10	3.50	3.51	3.50	3.52	517,781
2026-02-09	3.51	3.54	3.51	3.54	476
2026-02-06	3.59	3.60	3.57	3.62	43,383
2026-02-05	3.60	3.61	3.56	3.53	39,321
2026-02-04	3.51	3.55	3.51	3.55	149
2026-02-03	3.44	3.45	3.44	3.50	413
2026-02-02	3.89	3.89	3.49	3.49	39
2026-01-30	3.83	3.83	3.83	3.89	2,402
2026-01-29	3.68	3.70	3.68	3.70	19,415
2026-01-28	3.59	3.64	3.58	3.65	23,448
2026-01-27	3.52	3.55	3.50	3.57	196,758
2026-01-26	3.57	3.58	3.53	3.54	12,230
2026-01-23	3.51	3.51	3.51	3.49	550
2026-01-22	3.48	3.48	3.47	3.48	5,077
2026-01-21	3.46	3.48	3.45	3.45	155,830
2026-01-20	3.29	3.34	3.29	3.35	1,309,086
2026-01-19	3.19	3.27	3.19	3.27	18
2026-01-16	3.17	3.20	3.17	3.19	121,235
2026-01-15	3.16	3.16	3.16	3.15	2,458
2026-01-14	3.24	3.27	3.24	3.24	346,130
2026-01-13	3.21	3.21	3.21	3.27	1,266,048
2026-01-12	3.15	3.15	3.14	3.16	2,570
2026-01-09	3.15	3.16	3.12	3.17	582,495
2026-01-08	3.11	3.11	3.11	3.10	2,391
2026-01-07	3.07	3.09	3.07	3.09	3,005
2026-01-06	3.14	3.14	3.12	3.13	43,944
2026-01-05	3.10	3.10	3.10	3.14	2,156
2026-01-02	3.17	3.17	3.13	3.13	1,085
2026-01-01	3.22	3.22	3.22	3.22	0
2025-12-31	3.22	3.23	3.22	3.22	538
2025-12-30	3.25	3.25	3.25	3.25	47
2025-12-29	3.24	3.24	3.24	3.25	2,002
2025-12-26	3.26	3.26	3.26	3.26	0
2025-12-25	3.26	3.26	3.26	3.26	0
2025-12-24	3.25	3.25	3.25	3.26	410
2025-12-23	3.21	3.21	3.21	3.21	5,939,817
2025-12-22	3.16	3.16	3.16	3.16	8,585
2025-12-19	3.15	3.15	3.15	3.15	20,041
2025-12-18	3.18	3.18	3.18	3.18	5
2025-12-17	3.16	3.18	3.16	3.17	11,667
2025-12-16	3.16	3.16	3.13	3.13	1,235
2025-12-15	3.25	3.25	3.25	3.20	201
2025-12-12	3.28	3.28	3.25	3.25	1
2025-12-11	3.34	3.34	3.29	3.28	70,062
2025-12-10	3.37	3.37	3.34	3.34	13,755
2025-12-09	3.39	3.39	3.39	3.39	14
2025-12-08	3.53	3.53	3.46	3.46	421,901
2025-12-05	3.57	3.60	3.57	3.58	24,793
2025-12-04	3.48	3.49	3.44	3.49	328
2025-12-03	3.45	3.47	3.45	3.47	22,014
2025-12-02	3.45	3.45	3.45	3.45	175,658
2025-12-01	3.45	3.46	3.45	3.46	21,750
2025-11-28	3.45	3.45	3.45	3.45	49
2025-11-27	3.38	3.40	3.38	3.40	155
2025-11-26	3.34	3.36	3.34	3.36	1,040
2025-11-25	3.38	3.38	3.31	3.31	1,401,233
2025-11-24	3.40	3.40	3.37	3.40	46,160
2025-11-21	3.40	3.40	3.40	3.41	2,779
2025-11-20	3.50	3.50	3.50	3.48	2,762
2025-11-19	3.53	3.53	3.48	3.50	75,518
2025-11-18	3.46	3.48	3.46	3.48	1,294,723
2025-11-17	3.50	3.50	3.50	3.50	139
2025-11-14	3.51	3.51	3.51	3.50	160
2025-11-13	3.46	3.48	3.46	3.48	62
2025-11-12	3.53	3.53	3.46	3.46	9,739
2025-11-11	3.45	3.48	3.45	3.55	1,880
2025-11-10	3.48	3.48	3.48	3.43	11,621
2025-11-07	3.47	3.47	3.45	3.45	52,233
2025-11-06	3.41	3.41	3.41	3.43	8,353
2025-11-05	3.46	3.46	3.45	3.46	99,908
2025-11-04	3.42	3.44	3.42	3.45	1,360
2025-11-03	3.42	3.42	3.42	3.45	5,220
2025-10-31	3.39	3.39	3.39	3.39	965
2025-10-30	3.36	3.37	3.36	3.37	2
2025-10-29	3.33	3.36	3.33	3.36	13
2025-10-28	3.35	3.35	3.35	3.33	295
2025-10-27	3.40	3.43	3.39	3.42	6,781
2025-10-24	3.41	3.42	3.41	3.42	7
2025-10-23	3.37	3.40	3.36	3.41	488,426
2025-10-22	3.28	3.28	3.28	3.29	178
2025-10-21	3.21	3.23	3.21	3.23	85
2025-10-20	3.18	3.18	3.18	3.21	82
2025-10-17	3.12	3.16	3.12	3.17	10,349
2025-10-16	3.22	3.22	3.19	3.19	24,958
2025-10-15	3.19	3.19	3.19	3.19	4,700
2025-10-14	3.24	3.24	3.20	3.20	5,163
2025-10-13	3.27	3.27	3.27	3.27	125
2025-10-10	3.34	3.34	3.34	3.26	218
2025-10-09	3.41	3.41	3.39	3.39	1,553
2025-10-08	3.39	3.41	3.39	3.41	0
2025-10-07	3.38	3.38	3.38	3.39	630,317
2025-10-06	3.39	3.39	3.37	3.37	9,787
2025-10-03	3.35	3.35	3.35	3.36	92
2025-10-02	3.40	3.40	3.40	3.39	10,326
2025-10-01	3.40	3.40	3.40	3.40	78
2025-09-30	3.41	3.41	3.41	3.40	742
2025-09-29	3.52	3.52	3.41	3.41	8
2025-09-26	3.48	3.51	3.48	3.52	8,496
2025-09-25	3.43	3.47	3.43	3.47	43
2025-09-24	3.40	3.43	3.40	3.43	0
2025-09-23	3.37	3.37	3.37	3.40	1,565
2025-09-22	3.37	3.37	3.34	3.34	9
2025-09-19	3.39	3.39	3.39	3.37	501
2025-09-18	3.47	3.47	3.42	3.42	87
2025-09-17	3.47	3.47	3.47	3.47	1,411
2025-09-16	3.41	3.46	3.41	3.47	18,123
2025-09-15	3.40	3.41	3.40	3.41	35
2025-09-12	3.33	3.41	3.33	3.40	25,640
2025-09-11	3.38	3.38	3.37	3.36	8,244
2025-09-10	3.41	3.41	3.41	3.42	167,059
2025-09-09	3.41	3.43	3.41	3.41	901,220
2025-09-08	3.42	3.42	3.40	3.39	36,256
2025-09-05	3.39	3.39	3.35	3.35	26,384
2025-09-04	3.42	3.42	3.42	3.44	3,670
2025-09-03	3.45	3.47	3.44	3.45	1,780
2025-09-02	3.44	3.44	3.44	3.45	494,157
2025-09-01	3.42	3.42	3.42	3.42	272
2025-08-29	3.40	3.43	3.40	3.40	515,784
2025-08-28	3.36	3.39	3.36	3.39	19
2025-08-27	3.36	3.36	3.36	3.36	7,978
2025-08-26	3.38	3.38	3.36	3.35	5,201
2025-08-25	3.37	3.37	3.37	3.37	0
2025-08-22	3.37	3.38	3.36	3.37	186,871
2025-08-21	3.35	3.36	3.35	3.37	7,165
2025-08-20	3.31	3.31	3.31	3.33	3,214
2025-08-19	3.32	3.32	3.30	3.30	218,097
2025-08-18	3.32	3.32	3.32	3.32	1,503
2025-08-15	3.34	3.36	3.34	3.36	0
2025-08-14	3.32	3.34	3.32	3.34	63,157
2025-08-13	3.32	3.32	3.32	3.30	29,134
2025-08-12	3.36	3.36	3.36	3.34	324,099
2025-08-11	3.37	3.40	3.37	3.39	5,465
2025-08-08	3.39	3.39	3.39	3.41	1,004
2025-08-07	3.43	3.43	3.43	3.42	19,257
2025-08-06	3.43	3.49	3.43	3.47	33,018
2025-08-05	3.43	3.43	3.43	3.43	22,260
2025-08-04	3.44	3.44	3.44	3.46	2,070
2025-08-01	3.57	3.57	3.51	3.51	3
2025-07-31	3.59	3.59	3.57	3.57	2
2025-07-30	3.57	3.59	3.57	3.59	35
2025-07-29	3.51	3.57	3.51	3.57	2
2025-07-28	3.50	3.51	3.50	3.51	15,470
2025-07-25	3.53	3.53	3.51	3.51	19
2025-07-24	3.48	3.53	3.48	3.53	3
2025-07-23	3.50	3.50	3.50	3.48	10,021
2025-07-22	3.58	3.58	3.53	3.53	11
2025-07-21	3.66	3.66	3.58	3.58	49
2025-07-18	3.68	3.70	3.68	3.66	349,080
2025-07-17	3.59	3.63	3.59	3.63	0
2025-07-16	3.61	3.61	3.59	3.59	20
2025-07-15	3.59	3.61	3.59	3.61	25
2025-07-14	3.64	3.64	3.63	3.59	13,985
2025-07-11	3.53	3.62	3.53	3.62	21
2025-07-10	3.55	3.55	3.55	3.53	80,003
2025-07-09	3.60	3.60	3.56	3.56	0
2025-07-08	3.58	3.60	3.58	3.60	11
2025-07-07	3.52	3.52	3.52	3.58	3,076
2025-07-04	3.54	3.54	3.54	3.54	329
2025-07-03	3.53	3.55	3.53	3.55	5
2025-07-02	3.50	3.50	3.50	3.53	78
2025-07-01	3.47	3.47	3.47	3.47	551
2025-06-30	3.51	3.51	3.51	3.48	43,160
2025-06-27	3.55	3.55	3.55	3.56	210
2025-06-26	3.50	3.50	3.50	3.52	281
2025-06-25	3.51	3.52	3.51	3.54	6,949
2025-06-24	3.57	3.62	3.56	3.56	50,377
2025-06-23	3.97	3.97	3.89	3.86	28,546
2025-06-20	4.05	4.05	3.93	3.93	0
2025-06-19	3.96	4.00	3.96	4.05	34,633
2025-06-18	3.88	3.90	3.88	3.88	7,241
2025-06-17	3.84	3.84	3.84	3.86	1,088
2025-06-16	3.75	3.75	3.67	3.68	203,060
2025-06-13	3.56	3.70	3.56	3.70	78
2025-06-12	3.54	3.56	3.54	3.56	12,513
2025-06-11	3.52	3.52	3.52	3.51	1,485
2025-06-10	3.50	3.51	3.50	3.51	2
2025-06-09	3.49	3.50	3.49	3.50	5
2025-06-06	3.45	3.48	3.45	3.49	438
2025-06-05	3.42	3.45	3.42	3.45	0
2025-06-04	3.45	3.45	3.42	3.42	1
2025-06-03	3.42	3.45	3.42	3.45	0
2025-06-02	3.40	3.40	3.40	3.42	10,900
2025-05-30	3.29	3.30	3.29	3.28	12,030
2025-05-29	3.39	3.39	3.31	3.31	23
2025-05-28	3.43	3.43	3.43	3.39	183
2025-05-27	3.39	3.40	3.39	3.37	78,925
2025-05-26	3.41	3.41	3.41	3.41	0
2025-05-23	3.38	3.41	3.38	3.43	835
2025-05-22	3.37	3.40	3.37	3.37	16,257
2025-05-21	3.49	3.49	3.49	3.44	8,001
2025-05-20	3.37	3.42	3.37	3.42	19
2025-05-19	3.39	3.39	3.37	3.37	401,336
2025-05-16	3.41	3.43	3.41	3.43	772
2025-05-15	3.42	3.42	3.42	3.43	5,501
2025-05-14	3.51	3.51	3.50	3.51	78,800
2025-05-13	3.50	3.52	3.50	3.52	53
2025-05-12	3.55	3.55	3.55	3.50	2,301
2025-05-09	3.39	3.48	3.39	3.48	4
2025-05-08	3.35	3.39	3.35	3.39	0
2025-05-07	3.38	3.38	3.36	3.35	391,145
2025-05-06	3.35	3.39	3.35	3.39	22,748
2025-05-05	3.35	3.35	3.35	3.35	0
2025-05-02	3.33	3.35	3.33	3.34	17,433
2025-05-01	3.32	3.32	3.30	3.30	2,003
2025-04-30	3.31	3.31	3.31	3.32	5,845
2025-04-29	3.35	3.35	3.35	3.36	9,820
2025-04-28	3.35	3.35	3.35	3.35	8
2025-04-25	3.30	3.35	3.30	3.35	1
2025-04-24	3.34	3.34	3.34	3.30	10,734
2025-04-23	3.35	3.35	3.35	3.32	7,853
2025-04-22	3.36	3.37	3.36	3.37	14,651
2025-04-21	3.46	3.46	3.46	3.46	0
2025-04-18	3.46	3.46	3.46	3.46	0
2025-04-17	3.42	3.42	3.42	3.46	9,262
2025-04-16	3.35	3.36	3.35	3.38	21,266
2025-04-15	3.32	3.35	3.32	3.33	2,704
2025-04-14	3.45	3.45	3.45	3.39	1,548
2025-04-11	3.32	3.32	3.32	3.33	1,724
2025-04-10	3.40	3.40	3.40	3.36	8,680
2025-04-09	3.19	3.19	3.19	3.22	19,328
2025-04-08	3.44	3.44	3.42	3.38	8,424
2025-04-07	3.39	3.47	3.39	3.43	48,381
2025-04-04	3.66	3.66	3.52	3.53	6,098
2025-04-03	3.75	3.75	3.74	3.74	6,827
2025-04-02	3.87	3.87	3.87	3.89	9,083
2025-04-01	3.89	3.89	3.88	3.87	1,674
2025-03-31	3.87	3.88	3.87	3.89	18,959
2025-03-28	3.78	3.79	3.78	3.79	9
2025-03-27	3.73	3.74	3.73	3.78	1,609
2025-03-26	3.79	3.79	3.79	3.78	1,753
2025-03-25	3.78	3.78	3.78	3.75	4,110
2025-03-24	3.77	3.78	3.77	3.78	2,978
2025-03-21	3.77	3.77	3.77	3.77	1
2025-03-20	3.80	3.80	3.79	3.77	79,419
2025-03-19	3.74	3.77	3.74	3.78	5,571
2025-03-18	3.79	3.79	3.77	3.76	17,719
2025-03-17	3.77	3.77	3.77	3.76	968
2025-03-14	3.74	3.75	3.71	3.72	108,536
2025-03-13	3.75	3.75	3.72	3.75	31,856
2025-03-12	3.77	3.78	3.77	3.78	28,876
2025-03-11	3.84	3.84	3.84	3.83	10,800
2025-03-10	3.89	3.89	3.83	3.84	11,543
2025-03-07	3.77	3.77	3.77	3.79	3,232
2025-03-06	3.80	3.80	3.76	3.77	10,360
2025-03-05	3.79	3.79	3.79	3.76	4,505
2025-03-04	3.75	3.75	3.75	3.88	292
2025-03-03	3.74	3.79	3.74	3.81	16,274
2025-02-28	3.79	3.79	3.76	3.76	12,388
2025-02-27	3.78	3.80	3.78	3.83	5,886
2025-02-26	3.80	3.80	3.79	3.78	14,314
2025-02-25	3.85	3.85	3.80	3.79	4,575
2025-02-24	3.83	3.84	3.83	3.84	11,581
2025-02-21	3.96	3.96	3.93	3.93	498,706
2025-02-20	3.96	3.96	3.93	3.94	364,862
2025-02-19	3.91	3.95	3.91	3.95	97,518
2025-02-18	3.78	3.81	3.78	3.83	28,124
2025-02-17	3.77	3.77	3.76	3.75	3,465
2025-02-14	3.79	3.80	3.79	3.79	5,828
2025-02-13	3.75	3.75	3.75	3.78	6,900
2025-02-12	3.77	3.77	3.77	3.77	6,805
2025-02-11	3.78	3.78	3.78	3.80	101
2025-02-10	3.66	3.73	3.66	3.73	1,416
2025-02-07	3.67	3.69	3.67	3.66	409
2025-02-06	3.67	3.67	3.67	3.64	5
2025-02-05	3.65	3.65	3.64	3.62	11,223
2025-02-04	3.64	3.64	3.61	3.67	20,995
2025-02-03	3.70	3.70	3.70	3.70	103
2025-01-31	3.57	3.57	3.57	3.61	2,695
2025-01-30	3.62	3.62	3.62	3.62	1,072
2025-01-29	3.63	3.63	3.63	3.63	750
2025-01-28	3.66	3.66	3.62	3.62	128,414
2025-01-27	3.75	3.75	3.66	3.66	0
2025-01-24	3.76	3.76	3.73	3.75	55,890
2025-01-23	3.77	3.77	3.77	3.79	8,233
2025-01-22	3.78	3.78	3.78	3.78	12,509
2025-01-21	3.80	3.80	3.80	3.81	3,307
2025-01-20	3.84	3.84	3.81	3.83	2,911
2025-01-17	3.89	3.89	3.89	3.90	101
2025-01-16	3.88	3.88	3.87	3.90	85
2025-01-15	3.82	3.84	3.82	3.90	821
2025-01-14	3.80	3.81	3.79	3.80	14,754
2025-01-13	3.86	3.86	3.83	3.85	2,061
2025-01-10	3.67	3.74	3.67	3.74	86
2025-01-09	3.59	3.67	3.59	3.67	0
2025-01-08	3.62	3.62	3.59	3.59	14
2025-01-07	3.63	3.63	3.63	3.62	599
2025-01-06	3.61	3.63	3.61	3.62	18,355
2025-01-03	3.62	3.62	3.58	3.58	12
2025-01-02	3.55	3.62	3.55	3.62	6
2025-01-01	3.55	3.55	3.55	3.55	0
2024-12-31	3.54	3.55	3.54	3.55	1
2024-12-30	3.51	3.57	3.51	3.54	610,084
2024-12-27	3.43	3.43	3.43	3.46	240,523
2024-12-26	3.44	3.44	3.44	3.44	0
2024-12-25	3.44	3.44	3.44	3.44	0
2024-12-24	3.39	3.44	3.39	3.44	0
2024-12-23	3.42	3.42	3.42	3.39	6,661
2024-12-20	3.39	3.39	3.39	3.41	602
2024-12-19	3.39	3.39	3.39	3.39	365
2024-12-18	3.41	3.41	3.41	3.43	1
2024-12-17	3.35	3.35	3.35	3.35	1,700
2024-12-16	3.40	3.40	3.40	3.40	14
2024-12-13	3.43	3.43	3.43	3.44	2,630
2024-12-12	3.38	3.38	3.37	3.37	10,405
2024-12-11	3.36	3.36	3.36	3.38	650
2024-12-10	3.33	3.33	3.33	3.33	0
2024-12-09	3.31	3.32	3.31	3.33	1,773
2024-12-06	3.27	3.27	3.27	3.26	7,387
2024-12-05	3.31	3.31	3.31	3.31	5,329
2024-12-04	3.36	3.36	3.33	3.33	0
2024-12-03	3.33	3.34	3.33	3.36	3,208
2024-12-02	3.32	3.33	3.32	3.31	260
2024-11-29	3.34	3.38	3.34	3.38	56,148
2024-11-28	3.33	3.33	3.33	3.35	28
2024-11-27	3.41	3.41	3.34	3.34	1
2024-11-26	3.43	3.43	3.43	3.41	194
2024-11-25	3.46	3.47	3.46	3.40	362
2024-11-22	3.47	3.47	3.47	3.43	19
2024-11-21	3.44	3.44	3.44	3.45	1,150
2024-11-20	3.36	3.40	3.36	3.40	12
2024-11-19	3.35	3.36	3.35	3.36	39
2024-11-18	3.35	3.35	3.35	3.35	21
2024-11-15	3.27	3.27	3.27	3.30	251
2024-11-14	3.34	3.34	3.34	3.31	12,016
2024-11-13	3.29	3.30	3.29	3.31	381
2024-11-12	3.30	3.32	3.30	3.32	18
2024-11-11	3.32	3.32	3.32	3.30	216
2024-11-08	3.38	3.38	3.33	3.33	19
2024-11-07	3.36	3.36	3.36	3.38	3,302
2024-11-06	3.34	3.34	3.33	3.41	8,534
2024-11-05	3.40	3.40	3.40	3.43	1,002
2024-11-04	3.32	3.38	3.32	3.38	48
2024-11-01	3.30	3.32	3.30	3.32	4
2024-10-31	3.31	3.31	3.31	3.30	502
2024-10-30	3.26	3.27	3.26	3.30	44
2024-10-29	3.26	3.26	3.23	3.23	3
2024-10-28	3.43	3.43	3.26	3.26	26
2024-10-25	3.39	3.39	3.39	3.43	10
2024-10-24	3.37	3.37	3.37	3.37	2
2024-10-23	3.40	3.40	3.36	3.37	13,540
2024-10-22	3.33	3.33	3.33	3.41	179,592
2024-10-21	3.27	3.32	3.27	3.32	6
2024-10-18	3.35	3.35	3.33	3.27	303
2024-10-17	3.33	3.34	3.33	3.34	0
2024-10-16	3.35	3.35	3.33	3.33	0
2024-10-15	3.37	3.37	3.37	3.35	242
2024-10-14	3.51	3.51	3.51	3.48	20
2024-10-11	3.52	3.56	3.52	3.56	0
2024-10-10	3.50	3.50	3.50	3.52	404,840
2024-10-09	3.50	3.50	3.47	3.47	3
2024-10-08	3.51	3.51	3.51	3.50	162,006
2024-10-07	3.61	3.61	3.61	3.62	3,648
2024-10-04	3.58	3.58	3.58	3.57	321
2024-10-03	3.45	3.45	3.45	3.53	61
2024-10-02	3.46	3.47	3.46	3.41	1,850
2024-10-01	3.37	3.45	3.37	3.45	26
2024-09-30	3.32	3.33	3.32	3.37	25,444
2024-09-27	3.30	3.30	3.30	3.33	5,000
2024-09-26	3.41	3.41	3.32	3.32	2
2024-09-25	3.42	3.42	3.41	3.41	14
2024-09-24	3.45	3.45	3.44	3.42	20,002
2024-09-23	3.36	3.39	3.36	3.39	28
2024-09-20	3.36	3.36	3.36	3.36	7
2024-09-19	3.35	3.35	3.34	3.36	25,378
2024-09-18	3.31	3.31	3.30	3.31	10,480
2024-09-17	3.31	3.31	3.31	3.32	25,002
2024-09-16	3.24	3.24	3.24	3.28	23,020
2024-09-13	3.28	3.28	3.27	3.27	194,170
2024-09-12	3.24	3.29	3.22	3.29	34,482
2024-09-11	3.15	3.16	3.15	3.16	4
2024-09-10	3.15	3.15	3.15	3.15	20,026
2024-09-09	3.24	3.24	3.24	3.21	4,516
2024-09-06	3.30	3.30	3.30	3.23	666
2024-09-05	3.30	3.32	3.30	3.30	73,026
2024-09-04	3.28	3.28	3.28	3.30	5,007
2024-09-03	3.44	3.44	3.31	3.32	765,620
2024-09-02	3.41	3.43	3.41	3.42	656,812
2024-08-30	3.49	3.49	3.44	3.44	8
2024-08-29	3.44	3.44	3.44	3.49	85
2024-08-28	3.49	3.49	3.45	3.45	4
2024-08-27	3.47	3.49	3.47	3.49	5
2024-08-26	3.47	3.47	3.47	3.47	0
2024-08-23	3.42	3.47	3.42	3.47	0
2024-08-22	3.45	3.45	3.42	3.42	4
2024-08-21	3.46	3.46	3.46	3.45	4
2024-08-20	3.47	3.48	3.47	3.44	4,032
2024-08-19	3.53	3.53	3.53	3.53	0
2024-08-16	3.62	3.62	3.53	3.53	7
2024-08-15	3.58	3.62	3.58	3.62	0
2024-08-14	3.61	3.61	3.60	3.58	25,011
2024-08-13	3.61	3.61	3.61	3.59	4,500
2024-08-12	3.59	3.60	3.59	3.60	7,013
2024-08-09	3.53	3.54	3.53	3.54	0
2024-08-08	3.49	3.49	3.49	3.53	4,956
2024-08-07	3.41	3.46	3.41	3.51	12,057
2024-08-06	3.38	3.38	3.38	3.41	85,009
2024-08-05	3.35	3.37	3.33	3.37	4,019
2024-08-02	3.54	3.54	3.54	3.41	739,900
2024-08-01	3.61	3.61	3.61	3.55	10,010
2024-07-31	3.55	3.55	3.55	3.56	2
2024-07-30	3.50	3.50	3.48	3.48	20
2024-07-29	3.53	3.53	3.50	3.50	22
2024-07-26	3.58	3.58	3.53	3.53	15
2024-07-25	3.55	3.55	3.55	3.58	58
2024-07-24	3.58	3.62	3.58	3.62	0
2024-07-23	3.66	3.66	3.59	3.58	10,122
2024-07-22	3.63	3.63	3.63	3.62	474
2024-07-19	3.67	3.67	3.67	3.66	28
2024-07-18	3.68	3.68	3.68	3.70	1,809
2024-07-17	3.68	3.68	3.68	3.68	6
2024-07-16	3.74	3.74	3.68	3.68	1
2024-07-15	3.78	3.78	3.74	3.74	4
2024-07-12	3.76	3.78	3.76	3.78	11
2024-07-11	3.77	3.77	3.77	3.76	18,557
2024-07-10	3.76	3.76	3.74	3.77	1,994
2024-07-09	3.78	3.78	3.78	3.78	739
2024-07-08	3.81	3.81	3.81	3.81	3,476
2024-07-05	3.86	3.86	3.86	3.88	2
2024-07-04	3.85	3.86	3.85	3.86	6,300
2024-07-03	3.85	3.85	3.85	3.85	482
2024-07-02	3.87	3.87	3.86	3.87	3,295
2024-07-01	3.82	3.83	3.82	3.85	25,707
2024-06-28	3.88	3.88	3.83	3.83	0
2024-06-27	3.87	3.88	3.87	3.88	37,166
2024-06-26	3.88	3.88	3.88	3.83	10
2024-06-25	3.90	3.90	3.90	3.89	85,942
2024-06-24	3.86	3.86	3.84	3.89	7,044
2024-06-21	3.88	3.88	3.88	3.88	58,201
2024-06-20	3.88	3.88	3.88	3.88	1,719
2024-06-19	3.90	3.90	3.90	3.90	40
2024-06-18	3.80	3.87	3.80	3.87	12
2024-06-17	3.78	3.78	3.78	3.80	156
2024-06-14	3.82	3.82	3.82	3.81	129
2024-06-13	3.82	3.82	3.82	3.82	0
2024-06-12	3.82	3.82	3.82	3.82	68
2024-06-11	3.80	3.81	3.79	3.82	498,370
2024-06-10	3.70	3.79	3.70	3.79	48,334
2024-06-07	3.69	3.70	3.69	3.70	45
2024-06-06	3.64	3.64	3.64	3.67	28,321
2024-06-05	3.55	3.56	3.54	3.56	460,984
2024-06-04	3.55	3.55	3.55	3.57	205
2024-06-03	3.64	3.64	3.63	3.58	10,132
2024-05-31	3.65	3.65	3.65	3.65	17,792
2024-05-30	3.75	3.75	3.75	3.71	8
2024-05-29	3.85	3.85	3.81	3.77	2,395
2024-05-28	3.80	3.80	3.80	3.81	9,700
2024-05-27	3.75	3.75	3.75	3.75	0
2024-05-24	3.76	3.76	3.76	3.75	45,833
2024-05-23	3.79	3.81	3.79	3.81	0
2024-05-22	3.82	3.82	3.79	3.79	1
2024-05-21	3.81	3.81	3.77	3.82	313
2024-05-20	3.84	3.84	3.84	3.84	35
2024-05-17	3.79	3.79	3.79	3.79	507
2024-05-16	3.72	3.76	3.71	3.75	147,333
2024-05-15	3.70	3.70	3.65	3.69	37,179
2024-05-14	3.69	3.69	3.68	3.68	23,133
2024-05-13	3.67	3.71	3.67	3.69	3,138
2024-05-10	3.74	3.74	3.72	3.70	55,271
2024-05-09	3.71	3.71	3.71	3.72	163
2024-05-08	3.66	3.66	3.63	3.69	201,693
2024-05-07	3.63	3.66	3.63	3.66	56
2024-05-06	3.63	3.63	3.63	3.63	0
2024-05-03	3.66	3.66	3.66	3.63	7,377
2024-05-02	3.66	3.67	3.65	3.65	1,385
2024-05-01	3.77	3.77	3.65	3.65	0
2024-04-30	3.81	3.82	3.74	3.77	56,835
2024-04-29	3.80	3.80	3.80	3.79	50
2024-04-26	3.83	3.83	3.81	3.81	2,046
2024-04-25	3.79	3.79	3.76	3.75	46,587
2024-04-24	3.78	3.78	3.78	3.78	6
2024-04-23	3.75	3.75	3.75	3.78	8,363
2024-04-22	3.71	3.72	3.70	3.75	12,474
2024-04-19	3.77	3.77	3.75	3.75	325
2024-04-18	3.77	3.77	3.77	3.75	4
2024-04-17	3.83	3.83	3.80	3.81	6,937
2024-04-16	3.83	3.83	3.83	3.84	140
2024-04-15	3.86	3.86	3.83	3.83	20,762
2024-04-12	3.92	3.93	3.92	3.91	5,359
2024-04-11	3.84	3.84	3.84	3.86	31,295
2024-04-10	3.87	3.89	3.86	3.86	74,973
2024-04-09	3.90	3.90	3.90	3.88	210
2024-04-08	3.84	3.87	3.84	3.87	24,735
2024-04-05	3.92	3.92	3.92	3.92	3,240
2024-04-04	3.86	3.87	3.86	3.84	18,000
2024-04-03	3.85	3.89	3.85	3.89	0
2024-04-02	3.72	3.85	3.72	3.85	36
2024-04-01	3.72	3.72	3.72	3.72	0
2024-03-29	3.72	3.72	3.72	3.72	0
2024-03-28	3.68	3.71	3.68	3.72	625
2024-03-27	3.69	3.69	3.68	3.68	4,614
2024-03-26	3.75	3.75	3.73	3.73	227
2024-03-25	3.71	3.75	3.71	3.75	0
2024-03-22	3.71	3.71	3.71	3.71	0
2024-03-21	3.71	3.71	3.69	3.71	5,222
2024-03-20	3.74	3.74	3.74	3.74	7,032
2024-03-19	3.76	3.79	3.76	3.79	32
2024-03-18	3.77	3.77	3.77	3.76	2,290
2024-03-15	3.71	3.71	3.71	3.72	2,089
2024-03-14	3.67	3.67	3.67	3.71	384
2024-03-13	3.62	3.62	3.62	3.65	80
2024-03-12	3.64	3.64	3.64	3.61	13,863
2024-03-11	3.62	3.62	3.62	3.62	0
2024-03-08	3.63	3.63	3.61	3.62	8,181
2024-03-07	3.70	3.70	3.70	3.68	122
2024-03-06	3.75	3.75	3.75	3.74	9,281
2024-03-05	3.67	3.67	3.67	3.69	611
2024-03-04	3.72	3.73	3.72	3.73	11,703
2024-03-01	3.68	3.69	3.67	3.72	15,062
2024-02-29	3.65	3.66	3.65	3.67	18,478
2024-02-28	3.65	3.66	3.63	3.64	55,942
2024-02-27	3.62	3.66	3.62	3.65	9,447
2024-02-26	3.56	3.59	3.56	3.61	210,977
2024-02-23	3.58	3.58	3.58	3.58	5,916
2024-02-22	3.63	3.63	3.62	3.62	0
2024-02-21	3.61	3.61	3.61	3.63	4,394
2024-02-20	3.59	3.59	3.54	3.54	149
2024-02-19	3.60	3.60	3.59	3.59	0
2024-02-16	3.55	3.56	3.55	3.60	600
2024-02-15	3.58	3.58	3.58	3.58	0
2024-02-14	3.64	3.64	3.60	3.58	19,000
2024-02-13	3.65	3.65	3.61	3.64	4,971
2024-02-12	3.62	3.65	3.62	3.65	8,325
2024-02-09	3.63	3.63	3.63	3.65	450
2024-02-08	3.61	3.61	3.61	3.64	915
2024-02-07	3.58	3.59	3.58	3.59	0
2024-02-06	3.57	3.57	3.57	3.58	223
2024-02-05	3.54	3.54	3.53	3.53	6,524
2024-02-02	3.59	3.59	3.54	3.55	4,122
2024-02-01	3.70	3.70	3.68	3.68	0
2024-01-31	3.71	3.71	3.71	3.70	12,227
2024-01-30	3.72	3.72	3.72	3.71	17,795
2024-01-29	3.76	3.76	3.76	3.70	19,000
2024-01-26	3.71	3.71	3.69	3.69	22,200
2024-01-25	3.72	3.72	3.72	3.70	500
2024-01-24	3.64	3.69	3.63	3.68	18,319
2024-01-23	3.64	3.64	3.64	3.63	4,796
2024-01-22	3.58	3.58	3.58	3.61	3,000
2024-01-19	3.64	3.64	3.64	3.63	9,444
2024-01-18	3.65	3.67	3.65	3.67	0
2024-01-17	3.63	3.63	3.63	3.65	1,020
2024-01-16	3.67	3.69	3.67	3.70	120,894
2024-01-15	3.71	3.71	3.66	3.67	131,410
2024-01-12	3.75	3.75	3.75	3.73	10
2024-01-11	3.68	3.75	3.68	3.75	10,270
2024-01-10	3.68	3.71	3.68	3.69	1,500
2024-01-09	3.60	3.70	3.60	3.70	34,518
2024-01-08	3.70	3.70	3.66	3.60	135
2024-01-05	3.70	3.70	3.69	3.73	23,980
2024-01-04	3.73	3.73	3.68	3.63	12,000
2024-01-03	3.56	3.69	3.56	3.69	12,306
2024-01-02	3.69	3.69	3.65	3.58	183
2024-01-01	3.62	3.62	3.62	3.62	0
2023-12-29	3.64	3.64	3.64	3.62	20,000
2023-12-28	3.66	3.69	3.64	3.69	681,850
2023-12-27	3.75	3.75	3.75	3.73	3,778
2023-12-26	3.72	3.72	3.72	3.72	0
2023-12-25	3.72	3.72	3.72	3.72	0
2023-12-22	3.70	3.70	3.70	3.72	9,933
2023-12-21	3.71	3.71	3.68	3.68	99,328
2023-12-20	3.72	3.75	3.72	3.74	51,117
2023-12-19	3.66	3.70	3.64	3.70	14,730
2023-12-18	3.62	3.74	3.62	3.71	14,300
2023-12-15	3.61	3.63	3.61	3.62	10,999
2023-12-14	3.54	3.57	3.54	3.60	44,863
2023-12-13	3.46	3.46	3.46	3.49	800
2023-12-12	3.58	3.58	3.48	3.46	195,617
2023-12-11	3.58	3.58	3.53	3.54	74,926
2023-12-08	3.57	3.60	3.57	3.59	20,169
2023-12-07	3.55	3.56	3.49	3.53	698,675
2023-12-06	3.68	3.68	3.56	3.55	8,221
2023-12-05	3.73	3.73	3.73	3.71	44,724
2023-12-04	3.72	3.72	3.71	3.71	7,545
2023-12-01	3.81	3.82	3.79	3.84	24,351
2023-11-30	3.95	3.95	3.79	3.79	21,788
2023-11-29	3.90	3.90	3.87	3.87	0
2023-11-28	3.82	3.90	3.82	3.90	40,748
2023-11-27	3.80	3.84	3.78	3.83	5,086
2023-11-24	3.89	3.90	3.89	3.91	5,036
2023-11-23	3.87	3.87	3.87	3.88	4,587
2023-11-22	3.92	3.92	3.81	3.81	4,587
2023-11-21	3.90	3.90	3.90	3.92	8,995
2023-11-20	3.87	3.95	3.87	3.95	12,790
2023-11-17	3.78	3.83	3.78	3.83	21,546
2023-11-16	3.94	3.94	3.81	3.79	41,895
2023-11-15	3.96	3.96	3.96	3.96	12,000
2023-11-14	3.99	3.99	3.99	4.02	2,099,215
2023-11-13	3.92	3.94	3.92	3.97	8,630
2023-11-10	3.87	3.91	3.87	3.91	19,310
2023-11-09	3.88	3.90	3.88	3.88	136,081
2023-11-08	3.91	3.91	3.91	3.91	10,000
2023-11-07	4.04	4.04	4.00	4.00	203,827
2023-11-06	4.16	4.16	4.14	4.15	19,000
2023-11-03	4.24	4.24	4.18	4.17	59,080
2023-11-02	4.16	4.20	4.15	4.20	20,843
2023-11-01	4.16	4.21	4.16	4.19	8,269
2023-10-31	4.16	4.19	4.16	4.20	86,929
2023-10-30	4.20	4.21	4.17	4.22	3,422
2023-10-27	4.23	4.23	4.23	4.22	3,629
2023-10-26	4.23	4.23	4.20	4.21	137,765
2023-10-25	4.21	4.21	4.21	4.19	1,075
2023-10-24	4.22	4.22	4.17	4.16	68,491
2023-10-23	4.32	4.32	4.30	4.31	44,893
2023-10-20	4.35	4.38	4.35	4.37	34,593
2023-10-19	4.31	4.32	4.27	4.27	105,004
2023-10-18	4.37	4.37	4.31	4.33	65,101
2023-10-17	4.26	4.27	4.23	4.23	74,882
2023-10-16	4.31	4.31	4.27	4.28	71,293
2023-10-13	4.21	4.32	4.21	4.27	764,145
2023-10-12	4.14	4.20	4.14	4.17	527,480
2023-10-11	4.23	4.23	4.23	4.12	500
2023-10-10	4.18	4.25	4.18	4.20	1,106,755
2023-10-09	4.20	4.20	4.19	4.20	8,705
2023-10-06	4.03	4.05	4.02	4.06	30,155
2023-10-05	4.08	4.08	4.02	4.02	30,512
2023-10-04	4.24	4.24	4.14	4.15	25,819
2023-10-03	4.26	4.27	4.26	4.27	11,146
2023-10-02	4.35	4.35	4.31	4.25	15,129
2023-09-29	4.34	4.35	4.34	4.35	17,315
2023-09-28	4.44	4.44	4.40	4.41	34,593
2023-09-27	4.35	4.40	4.35	4.40	35,534
2023-09-26	4.30	4.30	4.30	4.30	352,153
2023-09-25	4.34	4.34	4.29	4.29	75,581
2023-09-22	4.35	4.36	4.34	4.33	133,301
2023-09-21	4.30	4.37	4.30	4.37	14,452
2023-09-20	4.35	4.35	4.31	4.36	162,530
2023-09-19	4.38	4.38	4.38	4.42	396,634
2023-09-18	4.38	4.39	4.38	4.39	16,489
2023-09-15	4.40	4.40	4.37	4.37	19,987
2023-09-14	4.40	4.40	4.40	4.40	3,092
2023-09-13	4.35	4.35	4.35	4.35	204
2023-09-12	4.30	4.32	4.30	4.35	49,053
2023-09-11	4.26	4.27	4.26	4.27	2,252
2023-09-08	4.22	4.27	4.22	4.27	3,734
2023-09-07	4.21	4.23	4.21	4.23	36,133
2023-09-06	4.22	4.22	4.22	4.20	1,000
2023-09-05	4.20	4.25	4.20	4.25	24,940
2023-09-04	4.16	4.16	4.16	4.17	1,840
2023-09-01	4.17	4.17	4.17	4.17	500
2023-08-31	4.07	4.12	4.07	4.10	20,209
2023-08-30	4.06	4.06	4.06	4.04	28,400
2023-08-29	4.02	4.02	4.02	4.03	1,376
2023-08-28	4.04	4.04	4.04	4.04	0
2023-08-25	3.99	4.04	3.99	4.04	0
2023-08-24	3.96	3.99	3.96	3.99	26,445
2023-08-23	3.98	3.98	3.97	3.99	18,460
2023-08-22	4.03	4.03	4.01	4.03	7,215
2023-08-21	4.09	4.09	4.07	4.07	6,411
2023-08-18	4.03	4.03	4.03	4.05	3,950
2023-08-17	4.04	4.04	4.04	4.05	22,500
2023-08-16	4.05	4.05	4.04	4.05	31,116
2023-08-15	4.13	4.13	4.11	4.05	1,691
2023-08-14	4.11	4.14	4.11	4.12	4,810
2023-08-11	4.12	4.14	4.12	4.14	3,647
2023-08-10	4.22	4.22	4.21	4.16	13,674
2023-08-09	4.10	4.20	4.10	4.18	19,702
2023-08-08	4.04	4.04	4.04	4.04	81,746
2023-08-07	4.02	4.04	4.02	4.04	0
2023-08-04	3.98	4.02	3.98	4.02	0
2023-08-03	3.91	3.91	3.90	3.98	17,563
2023-08-02	4.02	4.02	4.02	3.91	1,150
2023-08-01	4.02	4.02	4.01	4.00	569,125
2023-07-31	3.99	4.01	3.99	4.01	22,935
2023-07-28	3.96	3.97	3.96	3.96	46,830
2023-07-27	3.94	3.94	3.94	3.93	6,000
2023-07-26	3.89	3.92	3.89	3.93	38,912
2023-07-25	3.91	3.91	3.87	3.89	64,814
2023-07-24	3.86	3.86	3.86	3.89	121
2023-07-21	3.75	3.81	3.75	3.81	0
2023-07-20	3.73	3.74	3.73	3.75	47,940
2023-07-19	3.72	3.73	3.72	3.76	620
2023-07-18	3.65	3.71	3.65	3.70	26,942
2023-07-17	3.66	3.66	3.66	3.66	59
2023-07-14	3.73	3.73	3.73	3.69	1,105
2023-07-13	3.72	3.72	3.71	3.71	23,103
2023-07-12	3.69	3.70	3.69	3.70	17,398
2023-07-11	3.62	3.66	3.62	3.69	12,853
2023-07-10	3.62	3.62	3.62	3.65	600,000
2023-07-07	3.58	3.61	3.56	3.61	7,439
2023-07-06	3.56	3.56	3.51	3.52	30,169
2023-07-05	3.58	3.59	3.57	3.58	35,757
2023-07-04	3.51	3.55	3.51	3.56	41,374
2023-07-03	3.56	3.56	3.53	3.54	3,889
2023-06-30	3.55	3.56	3.55	3.56	7,815
2023-06-29	3.47	3.47	3.47	3.47	15,000
2023-06-28	3.50	3.50	3.45	3.48	17,157
2023-06-27	3.52	3.52	3.49	3.49	39
2023-06-26	3.51	3.51	3.51	3.52	200
2023-06-23	3.45	3.45	3.45	3.45	25
2023-06-22	3.57	3.57	3.48	3.48	0
2023-06-21	3.51	3.51	3.50	3.57	300,000
2023-06-20	3.58	3.58	3.50	3.49	337,276
2023-06-19	3.58	3.58	3.58	3.57	44,600
2023-06-16	3.53	3.55	3.51	3.55	22,800
2023-06-15	3.40	3.40	3.40	3.48	0
2023-06-14	3.40	3.40	3.40	3.40	950
2023-06-13	3.33	3.42	3.33	3.40	2,439
2023-06-12	3.35	3.35	3.35	3.32	13
2023-06-09	3.47	3.47	3.46	3.46	0
2023-06-08	3.50	3.50	3.47	3.47	0
2023-06-07	3.48	3.48	3.48	3.50	745
2023-06-06	3.48	3.48	3.45	3.45	166
2023-06-05	3.48	3.48	3.47	3.48	234,035
2023-06-02	3.40	3.40	3.40	3.41	44,769
2023-06-01	3.33	3.35	3.33	3.35	0
2023-05-31	3.33	3.33	3.33	3.33	1,160
2023-05-30	3.43	3.43	3.43	3.38	312
2023-05-29	3.49	3.49	3.49	3.49	0
2023-05-26	3.48	3.50	3.48	3.49	4,955
2023-05-25	3.57	3.57	3.57	3.49	10,000
2023-05-24	3.55	3.58	3.55	3.57	27,700
2023-05-23	3.49	3.49	3.49	3.53	40,127
2023-05-22	3.51	3.51	3.50	3.49	1,566
2023-05-19	3.56	3.60	3.56	3.55	688
2023-05-18	3.51	3.51	3.51	3.52	494
2023-05-17	3.42	3.42	3.42	3.48	10,000
2023-05-16	3.48	3.48	3.48	3.45	366
2023-05-15	3.38	3.42	3.38	3.44	550
2023-05-12	3.38	3.41	3.38	3.38	128,628
2023-05-11	3.46	3.46	3.43	3.43	0
2023-05-10	3.47	3.47	3.47	3.46	3,150
2023-05-09	3.45	3.45	3.44	3.40	30,567
2023-05-08	3.38	3.38	3.38	3.38	0
2023-05-05	3.31	3.40	3.31	3.38	3,707
2023-05-04	3.31	3.31	3.27	3.28	1,451
2023-05-03	3.35	3.35	3.30	3.26	41,150
2023-05-02	3.57	3.57	3.55	3.42	28,840
2023-05-01	3.61	3.61	3.61	3.61	0
2023-04-28	3.55	3.62	3.55	3.61	20,556
2023-04-27	3.53	3.54	3.53	3.54	42,900
2023-04-26	3.66	3.66	3.66	3.61	8,631
2023-04-25	3.73	3.73	3.65	3.66	54,517
2023-04-24	3.68	3.73	3.68	3.73	2,103
2023-04-21	3.65	3.65	3.65	3.67	40,500
2023-04-20	3.69	3.69	3.67	3.65	13,150
2023-04-19	3.81	3.81	3.75	3.76	42,156
2023-04-18	3.81	3.83	3.81	3.83	600,179
2023-04-17	3.86	3.86	3.83	3.82	12,273
2023-04-14	3.82	3.83	3.82	3.83	956
2023-04-13	3.83	3.83	3.83	3.83	8,987
2023-04-12	3.84	3.86	3.84	3.86	12,816
2023-04-11	3.80	3.83	3.80	3.80	4,371
2023-04-10	3.79	3.79	3.79	3.79	0
2023-04-07	3.79	3.79	3.79	3.79	0
2023-04-06	3.80	3.80	3.79	3.79	0
2023-04-05	3.81	3.81	3.80	3.80	4,305
2023-04-04	3.77	3.77	3.76	3.73	2,910
2023-04-03	3.76	3.80	3.76	3.78	20,401
2023-03-31	3.58	3.58	3.58	3.63	2,400
2023-03-30	3.58	3.58	3.57	3.58	15,036
2023-03-29	3.60	3.61	3.58	3.58	61,503
2023-03-28	3.61	3.61	3.61	3.61	39,050
2023-03-27	3.53	3.53	3.53	3.53	25,000
2023-03-24	3.48	3.48	3.48	3.50	5,500
2023-03-23	3.58	3.58	3.56	3.56	6,328
2023-03-22	3.52	3.52	3.52	3.57	250
2023-03-21	3.50	3.50	3.47	3.49	30,371
2023-03-20	3.41	3.43	3.38	3.44	970
2023-03-17	3.59	3.60	3.52	3.50	42,777
2023-03-16	3.51	3.52	3.46	3.53	56,670
2023-03-15	3.73	3.73	3.47	3.47	0
2023-03-14	3.75	3.77	3.75	3.73	11,394
2023-03-13	3.81	3.81	3.81	3.82	300
2023-03-10	3.81	3.81	3.80	3.84	7,332
2023-03-09	3.88	3.89	3.88	3.86	6,110
2023-03-08	3.92	3.92	3.86	3.87	384
2023-03-07	4.02	4.02	3.97	3.94	31,895
2023-03-06	4.01	4.01	3.97	4.01	33,187
2023-03-03	4.01	4.05	4.00	4.05	24,773
2023-03-02	4.01	4.01	4.00	4.00	20,250
2023-03-01	3.91	3.92	3.91	3.93	13,980
2023-02-28	3.88	3.93	3.88	3.90	12,037
2023-02-27	3.87	3.87	3.87	3.85	13,800
2023-02-24	3.81	3.81	3.80	3.82	1,119
2023-02-23	3.77	3.77	3.77	3.74	1,429
2023-02-22	3.74	3.74	3.72	3.72	22,232
2023-02-21	3.79	3.81	3.74	3.76	89,942
2023-02-20	3.78	3.78	3.78	3.80	100
2023-02-17	3.83	3.83	3.75	3.78	58,714
2023-02-16	3.94	3.97	3.94	3.92	54,030
2023-02-15	3.95	3.95	3.92	3.92	24,261
2023-02-14	3.98	3.98	3.98	3.96	319,537
2023-02-13	3.97	3.97	3.94	3.97	6,135
2023-02-10	3.89	3.99	3.88	3.97	529,487
2023-02-09	3.87	3.90	3.87	3.87	17,940
2023-02-08	3.91	3.94	3.90	3.90	25,263
2023-02-07	3.82	3.87	3.82	3.88	54,942
2023-02-06	3.75	3.76	3.69	3.70	28,835
2023-02-03	3.85	3.89	3.83	3.80	72,355
2023-02-02	3.87	3.91	3.87	3.88	42,911
2023-02-01	4.09	4.09	3.99	3.98	473,517
2023-01-31	3.97	4.00	3.97	4.06	166,519
2023-01-30	4.09	4.12	4.09	4.09	13,215
2023-01-27	4.23	4.23	4.14	4.17	9,500
2023-01-26	4.17	4.22	4.15	4.18	66,619
2023-01-25	4.26	4.26	4.22	4.24	20,646
2023-01-24	4.41	4.41	4.32	4.31	9,760
2023-01-23	4.32	4.38	4.32	4.37	10,707
2023-01-20	4.31	4.32	4.31	4.33	41,246
2023-01-19	4.18	4.25	4.18	4.23	53,169
2023-01-18	4.30	4.30	4.30	4.31	14
2023-01-17	4.31	4.34	4.29	4.30	183,896
2023-01-16	4.27	4.30	4.25	4.26	47,402
2023-01-13	4.22	4.26	4.21	4.25	38,132
2023-01-12	4.14	4.29	4.14	4.29	54,242
2023-01-11	4.09	4.14	4.09	4.13	39,377
2023-01-10	4.09	4.10	4.05	4.07	23,494
2023-01-09	4.14	4.18	4.14	4.15	7,120
2023-01-06	4.03	4.04	4.00	4.08	7,810
2023-01-05	4.11	4.11	4.11	4.10	317
2023-01-04	4.15	4.15	4.12	4.09	22,670
2023-01-03	4.58	4.58	4.33	4.30	25,088
2023-01-02	4.41	4.41	4.41	4.41	0
2022-12-30	4.42	4.42	4.42	4.41	50
2022-12-29	4.41	4.42	4.41	4.38	13,210
2022-12-28	4.48	4.50	4.39	4.42	179,365
2022-12-27	4.44	4.44	4.44	4.44	0
2022-12-26	4.44	4.44	4.44	4.44	0
2022-12-23	4.48	4.48	4.44	4.44	0
2022-12-22	4.55	4.58	4.49	4.48	41,486
2022-12-21	4.50	4.55	4.50	4.52	15,912
2022-12-20	4.45	4.45	4.45	4.43	30,813
2022-12-19	4.57	4.58	4.57	4.54	6,000
2022-12-16	4.63	4.63	4.58	4.60	9,832
2022-12-15	4.75	4.78	4.72	4.68	5,765
2022-12-14	4.72	4.76	4.72	4.78	25,026
2022-12-13	4.66	4.78	4.66	4.78	68,538
2022-12-12	4.54	4.63	4.54	4.63	89,202
2022-12-09	4.38	4.48	4.38	4.46	55,871
2022-12-08	4.37	4.41	4.36	4.38	48,451
2022-12-07	4.40	4.44	4.40	4.33	982,101
2022-12-06	4.50	4.50	4.39	4.38	32,701
2022-12-05	4.85	4.85	4.66	4.66	24,785
2022-12-02	5.02	5.02	5.02	4.92	2,000
2022-12-01	5.15	5.15	5.15	5.08	1,060
2022-11-30	5.05	5.05	5.00	5.02	14,400
2022-11-29	5.01	5.04	5.01	4.96	131,545
2022-11-28	4.81	4.90	4.81	4.88	10,839
2022-11-25	5.09	5.13	5.09	5.12	10,809
2022-11-24	5.10	5.10	5.10	5.13	275
2022-11-23	5.25	5.25	5.23	5.14	22,695
2022-11-22	5.04	5.17	5.04	5.16	14,317
2022-11-21	5.00	5.00	5.00	4.89	4,700
2022-11-18	5.01	5.02	4.90	4.96	62,619
2022-11-17	5.13	5.13	5.02	5.03	12,018
2022-11-16	5.11	5.12	5.00	5.01	65,741
2022-11-15	5.04	5.04	5.04	5.07	600
2022-11-14	5.19	5.20	5.19	5.18	28,350
2022-11-11	5.25	5.27	5.25	5.20	2,911
2022-11-10	5.00	5.12	4.98	5.11	5,603
2022-11-09	5.21	5.21	5.03	5.08	51,263
2022-11-08	5.34	5.34	5.33	5.31	24,100
2022-11-07	5.43	5.53	5.43	5.55	56,294
2022-11-04	5.27	5.32	5.27	5.31	14,593
2022-11-03	5.15	5.25	5.09	5.17	10,315
2022-11-02	5.12	5.12	5.12	5.19	7,000
2022-11-01	5.12	5.13	5.05	5.02	61,213
2022-10-31	5.08	5.08	5.06	5.07	9,162
2022-10-28	5.07	5.08	5.01	4.99	33,653
2022-10-27	5.12	5.12	5.09	5.09	351,420
2022-10-26	5.04	5.04	5.00	5.11	18,051
2022-10-25	4.89	5.01	4.89	4.99	12,521
2022-10-24	4.82	4.94	4.82	4.94	24,273
2022-10-21	4.87	4.87	4.80	4.82	12,452
2022-10-20	5.00	5.00	4.97	4.98	1,052
2022-10-19	4.97	4.97	4.90	4.90	17,529
2022-10-18	5.07	5.07	4.97	4.97	49,551
2022-10-17	5.12	5.12	5.08	5.10	3,843
2022-10-14	5.30	5.30	5.14	5.18	18,055
2022-10-13	5.13	5.13	5.13	5.24	16,921
2022-10-12	5.24	5.25	5.22	5.23	3,189
2022-10-11	5.24	5.24	5.13	5.16	103,390
2022-10-10	5.40	5.41	5.37	5.39	32,767
2022-10-07	5.35	5.40	5.35	5.44	14,840
2022-10-06	5.30	5.35	5.25	5.34	50,709
2022-10-05	5.12	5.24	5.11	5.27	57,263
2022-10-04	4.97	5.10	4.97	5.11	1,909,832
2022-10-03	4.96	4.96	4.87	4.86	4,900
2022-09-30	4.99	4.99	4.93	4.93	13,300
2022-09-29	4.96	5.04	4.89	4.94	53,024
2022-09-28	4.80	4.88	4.80	4.90	67,432
2022-09-27	4.88	4.90	4.88	4.88	27,082
2022-09-26	4.85	4.86	4.78	4.80	37,372
2022-09-23	5.03	5.05	4.86	4.90	69,136
2022-09-22	5.21	5.33	5.20	5.20	15,763
2022-09-21	5.34	5.34	5.21	5.15	12,601
2022-09-20	5.30	5.30	5.20	5.22	276,137
2022-09-19	5.31	5.31	5.31	5.31	0
2022-09-16	5.29	5.36	5.25	5.31	16,790
2022-09-15	5.63	5.63	5.30	5.35	13,059
2022-09-14	5.64	5.64	5.60	5.57	15,251
2022-09-13	5.46	5.50	5.46	5.48	54,138
2022-09-12	5.47	5.57	5.46	5.54	6,404
2022-09-09	5.37	5.38	5.37	5.39	4,319
2022-09-08	5.29	5.29	5.27	5.27	0
2022-09-07	5.41	5.41	5.29	5.29	26,004
2022-09-06	5.71	5.71	5.51	5.52	67,990
2022-09-05	5.73	5.78	5.71	5.69	37,568
2022-09-02	5.75	5.75	5.62	5.65	17,010
2022-09-01	5.68	5.70	5.64	5.67	444
2022-08-31	5.77	5.78	5.73	5.75	13,363
2022-08-30	6.09	6.09	5.81	5.81	44,710
2022-08-29	5.99	5.99	5.99	5.99	0
2022-08-26	6.08	6.08	6.00	5.99	201,993
2022-08-25	6.09	6.09	6.04	6.05	17,505
2022-08-24	6.00	6.02	6.00	5.94	11,762
2022-08-23	6.06	6.13	6.05	6.06	42,254
2022-08-22	5.81	5.93	5.81	5.93	5,367
2022-08-19	5.76	5.86	5.75	5.86	14,696
2022-08-18	5.80	5.87	5.80	5.80	8,989
2022-08-17	5.72	5.76	5.71	5.69	19,983
2022-08-16	5.64	5.75	5.61	5.66	10,950
2022-08-15	5.49	5.49	5.49	5.56	988
2022-08-12	5.77	5.77	5.72	5.72	21,931
2022-08-11	5.56	5.68	5.56	5.61	30,170
2022-08-10	5.41	5.41	5.41	5.41	0
2022-08-09	5.30	5.42	5.30	5.41	14,605
2022-08-08	5.31	5.31	5.27	5.32	12,223
2022-08-05	5.31	5.44	5.31	5.43	4,224
2022-08-04	5.38	5.38	5.38	5.38	4,900
2022-08-03	5.49	5.49	5.41	5.42	15,775
2022-08-02	5.59	5.59	5.52	5.51	12,135
2022-08-01	5.63	5.63	5.63	5.49	1,602
2022-07-29	5.67	5.86	5.67	5.83	35,181
2022-07-28	5.85	5.88	5.82	5.78	42,200
2022-07-27	5.80	5.83	5.80	5.77	13,278
2022-07-26	5.83	5.91	5.83	5.84	209,422
2022-07-25	5.61	5.65	5.61	5.70	19,595
2022-07-22	5.52	5.67	5.48	5.66	15,786
2022-07-21	5.49	5.49	5.38	5.51	12,300
2022-07-20	5.46	5.46	5.46	5.52	1,500
2022-07-19	5.54	5.54	5.40	5.46	792,883
2022-07-18	5.42	5.51	5.40	5.58	1,401,550
2022-07-15	5.19	5.26	5.19	5.24	3,216
2022-07-14	5.13	5.13	5.03	5.11	214,008
2022-07-13	5.11	5.19	5.11	5.19	639,647
2022-07-12	5.32	5.33	5.09	5.11	442,626
2022-07-11	5.24	5.33	5.24	5.36	15,654
2022-07-08	5.25	5.29	5.18	5.27	55,359
2022-07-07	4.87	5.25	4.87	5.25	83,770
2022-07-06	5.10	5.10	4.85	4.90	481,305
2022-07-05	5.42	5.42	5.04	5.02	1,919,586
2022-07-04	5.36	5.48	5.36	5.49	13,816
2022-07-01	5.28	5.45	5.28	5.40	863,088
2022-06-30	5.59	5.63	5.37	5.41	215,553
2022-06-29	5.72	5.88	5.72	5.70	60,068
2022-06-28	5.71	5.72	5.66	5.69	80,250
2022-06-27	5.58	5.59	5.58	5.59	0
2022-06-24	5.45	5.61	5.45	5.58	42,938
2022-06-23	5.63	5.67	5.51	5.53	267,276
2022-06-22	5.52	5.61	5.49	5.64	154,814
2022-06-21	5.78	5.80	5.76	5.79	114,083
2022-06-20	5.69	5.71	5.69	5.72	92,987
2022-06-17	6.07	6.12	6.07	5.85	4,781
2022-06-16	6.05	6.06	6.05	6.03	16,391
2022-06-15	5.98	6.10	5.98	6.09	18,321
2022-06-14	6.41	6.43	6.08	6.10	135,709
2022-06-13	6.32	6.43	6.28	6.35	6,418
2022-06-10	6.52	6.59	6.39	6.41	18,246
2022-06-09	6.32	6.47	6.31	6.49	144,557
2022-06-08	6.54	6.66	6.54	6.65	44,544
2022-06-07	6.55	6.57	6.52	6.52	159,724
2022-06-06	6.44	6.52	6.44	6.52	21,498
2022-06-03	6.24	6.24	6.24	6.24	0
2022-06-02	6.24	6.24	6.24	6.24	0
2022-06-01	6.14	6.25	6.13	6.24	45,240
2022-05-31	6.32	6.32	6.19	6.21	133,272
2022-05-30	6.19	6.21	6.16	6.18	47,694
2022-05-27	6.10	6.10	6.08	6.09	9,681
2022-05-26	6.08	6.23	6.07	6.24	124,791
2022-05-25	6.03	6.12	6.00	6.08	70,664
2022-05-24	5.97	6.02	5.94	5.99	107,890
2022-05-23	5.83	5.90	5.83	5.90	17,248
2022-05-20	5.77	5.78	5.74	5.84	17,033
2022-05-19	5.75	5.83	5.60	5.83	30,131
2022-05-18	5.89	5.97	5.80	5.76	143,007
2022-05-17	5.90	5.97	5.90	5.94	499,969
2022-05-16	5.73	5.83	5.69	5.82	54,835
2022-05-13	5.67	5.74	5.66	5.68	153,055
2022-05-12	5.51	5.53	5.44	5.61	96,113
2022-05-11	5.44	5.57	5.44	5.59	12,981
2022-05-10	5.37	5.44	5.23	5.38	281,417
2022-05-09	5.81	5.81	5.51	5.46	81,693
2022-05-06	6.01	6.04	5.89	5.92	167,009
2022-05-05	5.91	5.96	5.86	5.88	704,299
2022-05-04	5.71	5.84	5.68	5.77	22,972
2022-05-03	5.58	5.70	5.58	5.67	383,592
2022-05-02	5.51	5.51	5.51	5.51	0
2022-04-29	5.42	5.54	5.42	5.51	207,365
2022-04-28	5.40	5.42	5.34	5.41	127,134
2022-04-27	5.34	5.44	5.31	5.37	53,755
2022-04-26	5.21	5.30	5.21	5.28	452,204
2022-04-25	5.05	5.07	5.05	5.06	1,897
2022-04-22	5.31	5.31	5.27	5.27	12,095
2022-04-21	5.35	5.43	5.35	5.32	10,665
2022-04-20	5.39	5.41	5.34	5.30	18,791
2022-04-19	5.57	5.61	5.40	5.31	247,194
2022-04-18	5.39	5.39	5.39	5.39	0
2022-04-15	5.39	5.39	5.39	5.39	0
2022-04-14	5.31	5.40	5.31	5.39	6,044
2022-04-13	5.16	5.23	5.15	5.26	90,212
2022-04-12	5.03	5.11	5.03	5.17	1,054,006
2022-04-11	4.90	4.91	4.85	4.91	100,962
2022-04-08	4.93	4.95	4.88	4.92	6,235
2022-04-07	4.91	4.96	4.80	4.80	289,311
2022-04-06	5.04	5.11	5.04	4.97	195,705
2022-04-05	5.06	5.08	5.03	5.08	196,037
2022-04-04	4.96	5.00	4.86	4.98	23,816
2022-04-01	4.79	4.88	4.79	4.89	52,687
2022-03-31	4.86	4.97	4.82	4.94	22,803
2022-03-30	4.94	5.08	4.91	5.00	107,674
2022-03-29	4.91	4.96	4.73	4.84	373,986
2022-03-28	5.10	5.10	4.97	5.00	13,296
2022-03-25	5.09	5.17	5.07	5.20	60,044
2022-03-24	5.17	5.20	5.09	5.16	28,865
2022-03-23	5.07	5.17	5.07	5.18	78,209
2022-03-22	4.97	4.97	4.90	4.94	419,075
2022-03-21	4.83	4.89	4.83	4.88	112,682
2022-03-18	4.64	4.70	4.64	4.68	7,139
2022-03-17	4.43	4.69	4.43	4.67	64,286
2022-03-16	4.40	4.40	4.34	4.34	6,520
2022-03-15	4.33	4.35	4.24	4.36	1,428,777
2022-03-14	4.60	4.62	4.43	4.49	238,019
2022-03-11	4.65	4.70	4.60	4.72	26,128
2022-03-10	4.84	4.93	4.64	4.67	82,877
2022-03-09	5.32	5.32	4.95	4.98	10,107
2022-03-08	5.17	5.38	5.14	5.34	705,329
2022-03-07	5.29	5.37	5.06	5.17	239,211
2022-03-04	4.71	4.89	4.69	4.86	245,712
2022-03-03	4.88	4.98	4.67	4.73	185,017
2022-03-02	4.66	4.75	4.63	4.63	125,702
2022-03-01	4.27	4.47	4.27	4.45	53,301
2022-02-28	4.23	4.26	4.18	4.18	158,876
2022-02-25	4.33	4.33	4.09	4.07	53,444
2022-02-24	4.20	4.48	4.20	4.35	34,825
2022-02-23	4.07	4.19	4.07	4.13	134,274
2022-02-22	4.15	4.18	4.11	4.12	155,265
2022-02-21	4.08	4.12	4.08	4.10	25,388
2022-02-18	3.95	4.04	3.95	4.02	75,690
2022-02-17	4.05	4.05	4.00	4.01	69,447
2022-02-16	4.02	4.08	4.02	4.09	5,962
2022-02-15	4.05	4.05	3.92	3.94	67,554
2022-02-14	3.99	3.99	3.94	3.99	209,836
2022-02-11	3.88	3.89	3.88	3.89	132,402
2022-02-10	3.88	3.89	3.84	3.90	108,729
2022-02-09	3.90	3.90	3.86	3.90	53,251
2022-02-08	3.93	3.94	3.89	3.96	347,134
2022-02-07	4.01	4.01	3.99	3.96	280,903
2022-02-04	4.12	4.20	4.11	4.13	16,468
2022-02-03	4.11	4.11	4.04	4.05	218,694
2022-02-02	4.03	4.15	4.03	4.14	1,973
2022-02-01	3.95	4.00	3.94	3.98	1,578,388
2022-01-31	4.03	4.03	3.93	3.96	48,518
2022-01-28	3.87	3.97	3.87	3.97	42,161
2022-01-27	3.79	3.83	3.78	3.81	447,905
2022-01-26	3.74	3.80	3.74	3.79	15,908
2022-01-25	3.61	3.66	3.61	3.66	221
2022-01-24	3.74	3.74	3.60	3.61	44,709
2022-01-21	3.62	3.62	3.62	3.65	30
2022-01-20	3.70	3.70	3.64	3.67	40,269
2022-01-19	3.73	3.74	3.72	3.72	4,361
2022-01-18	3.71	3.72	3.71	3.72	67,942
2022-01-17	3.69	3.69	3.68	3.69	16,660
2022-01-14	3.62	3.64	3.62	3.63	57,550
2022-01-13	3.69	3.69	3.61	3.63	103,828
2022-01-12	3.61	3.64	3.61	3.67	89,547
2022-01-11	3.48	3.54	3.48	3.54	1,411,808
2022-01-10	3.55	3.55	3.48	3.46	98,607
2022-01-07	3.49	3.49	3.49	3.48	5,700
2022-01-06	3.44	3.47	3.44	3.46	49,956
2022-01-05	3.39	3.42	3.39	3.41	24,100
2022-01-04	3.36	3.39	3.36	3.39	129,961
2022-01-03	3.28	3.28	3.28	3.28	0
2021-12-31	3.32	3.32	3.30	3.28	1,947
2021-12-30	3.35	3.37	3.35	3.31	89,340
2021-12-29	3.39	3.39	3.36	3.35	9,801
2021-12-28	3.24	3.24	3.24	3.24	0
2021-12-27	3.24	3.24	3.24	3.24	0
2021-12-24	3.21	3.21	3.21	3.24	4,524
2021-12-23	3.24	3.25	3.20	3.22	278,749
2021-12-22	3.20	3.23	3.20	3.23	82,761
2021-12-21	3.06	3.15	3.06	3.15	142,050
2021-12-20	3.09	3.13	3.08	3.06	71,729
2021-12-17	3.18	3.18	3.18	3.18	50,760
2021-12-16	3.23	3.23	3.21	3.24	193,066
2021-12-15	3.14	3.18	3.14	3.19	56,055
2021-12-14	3.23	3.23	3.17	3.16	111,805
2021-12-13	3.35	3.35	3.24	3.24	17,300
2021-12-10	3.19	3.23	3.19	3.21	58,178
2021-12-09	3.22	3.22	3.22	3.23	45,000
2021-12-08	3.20	3.23	3.20	3.25	15,256
2021-12-07	3.22	3.22	3.22	3.20	1,429,762
2021-12-06	3.07	3.07	3.05	3.07	11,330
2021-12-03	3.19	3.19	3.15	3.15	49,715
2021-12-02	3.14	3.15	3.01	3.13	44,337
2021-12-01	3.22	3.24	3.21	3.20	126,240
2021-11-30	3.25	3.26	3.17	3.19	132,309
2021-11-29	3.44	3.44	3.36	3.35	67,626
2021-11-26	3.56	3.56	3.39	3.39	65,979
2021-11-25	3.65	3.65	3.65	3.63	100,963
2021-11-24	3.65	3.66	3.61	3.67	5,755
2021-11-23	3.56	3.64	3.55	3.64	2,424,650
2021-11-22	3.54	3.55	3.52	3.56	141,086
2021-11-19	3.54	3.58	3.53	3.51	227,895
2021-11-18	3.60	3.64	3.60	3.64	26,764
2021-11-17	3.69	3.69	3.63	3.65	60,617
2021-11-16	3.71	3.74	3.71	3.75	77,951
2021-11-15	3.62	3.62	3.58	3.62	55,473
2021-11-12	3.69	3.69	3.65	3.66	109,460
2021-11-11	3.68	3.70	3.68	3.68	17,925
2021-11-10	3.74	3.75	3.73	3.73	28,336
2021-11-09	3.81	3.81	3.73	3.74	181,874
2021-11-08	3.86	3.86	3.81	3.83	11,305
2021-11-05	3.79	3.83	3.76	3.83	8,626
2021-11-04	3.84	3.90	3.80	3.83	42,164
2021-11-03	3.83	3.83	3.74	3.84	29,204
2021-11-02	3.70	3.84	3.70	3.84	69,974
2021-11-01	3.81	3.84	3.81	3.81	16,069
2021-10-29	3.89	3.89	3.83	3.84	10,483
2021-10-28	3.96	3.96	3.91	3.87	31,245
2021-10-27	3.97	4.01	3.96	3.97	13,584
2021-10-26	4.00	4.01	3.96	3.97	38,352
2021-10-25	3.97	4.01	3.97	4.01	51,955
2021-10-22	3.83	3.88	3.82	3.85	24,948
2021-10-21	3.85	3.85	3.79	3.80	8,649
2021-10-20	3.81	3.85	3.81	3.85	1,975
2021-10-19	3.81	3.82	3.77	3.81	250,598
2021-10-18	3.90	3.90	3.85	3.83	151,332
2021-10-15	3.93	3.95	3.90	3.91	128,499
2021-10-14	3.94	3.99	3.93	3.91	88,602
2021-10-13	3.81	3.81	3.80	3.82	176,970
2021-10-12	3.81	3.81	3.79	3.80	532,314
2021-10-11	3.90	3.92	3.83	3.81	109,591
2021-10-08	3.86	3.87	3.83	3.84	83,377
2021-10-07	3.71	3.74	3.69	3.81	129,408
2021-10-06	3.97	4.00	3.82	3.82	74,120
2021-10-05	3.86	3.96	3.86	3.96	124,162
2021-10-04	3.75	3.87	3.73	3.82	114,446
2021-10-01	3.68	3.68	3.68	3.68	2,454
2021-09-30	3.67	3.72	3.61	3.71	183,118
2021-09-29	3.69	3.69	3.64	3.66	70,233
2021-09-28	3.81	3.81	3.70	3.73	1,089,453
2021-09-27	3.60	3.67	3.60	3.69	162,647
2021-09-24	3.51	3.51	3.51	3.53	18,585
2021-09-23	3.41	3.41	3.41	3.48	1,456
2021-09-22	3.40	3.40	3.39	3.40	13,195
2021-09-21	3.40	3.40	3.33	3.33	488,229
2021-09-20	3.41	3.43	3.40	3.44	43,464
2021-09-17	3.47	3.47	3.47	3.48	22
2021-09-16	3.53	3.54	3.50	3.50	50,478
2021-09-15	3.52	3.56	3.52	3.57	50,130
2021-09-14	3.46	3.47	3.44	3.44	150,650
2021-09-13	3.37	3.44	3.37	3.44	62,282
2021-09-10	3.35	3.36	3.35	3.36	46,921
2021-09-09	3.35	3.35	3.30	3.35	103,758
2021-09-08	3.28	3.34	3.28	3.34	5,152
2021-09-07	3.25	3.26	3.25	3.24	30,485
2021-09-06	3.29	3.30	3.29	3.28	8,269
2021-09-03	3.33	3.33	3.33	3.31	21,469
2021-09-02	3.31	3.32	3.31	3.33	31,058
2021-09-01	3.23	3.23	3.18	3.21	26,614
2021-08-31	3.21	3.22	3.17	3.22	3,214,110
2021-08-30	3.19	3.19	3.19	3.19	0
2021-08-27	3.20	3.20	3.19	3.19	8,252
2021-08-26	3.09	3.13	3.09	3.12	75,889
2021-08-25	3.06	3.10	3.06	3.11	63,915

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535