WisdomTree Grains Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	3.57	3.57	3.56	3.56	3,510
2026-10-22	3.57	3.59	3.57	3.57	17,866
2026-10-21	3.58	3.58	3.54	3.57	9,600
2026-10-20	3.64	3.65	3.60	3.60	75,024
2026-10-19	3.68	3.68	3.64	3.64	4,304
2026-10-16	3.69	3.69	3.66	3.66	10,196
2026-10-15	3.70	3.74	3.70	3.73	128,586
2026-10-14	3.77	3.77	3.70	3.70	50
2026-10-13	3.72	3.77	3.72	3.77	2,606
2026-10-12	3.73	3.75	3.73	3.73	75,335
2026-10-09	3.82	3.82	3.82	3.82	754
2026-10-08	3.83	3.83	3.81	3.81	8
2026-10-07	3.88	3.88	3.83	3.83	752,476
2026-10-06	3.81	3.84	3.81	3.84	52
2026-10-05	3.81	3.83	3.81	3.81	5,731
2026-10-02	3.79	3.79	3.79	3.79	42,444
2026-10-01	3.82	3.82	3.78	3.78	618
2026-09-30	3.89	3.90	3.89	3.89	3,585
2026-09-29	3.87	3.88	3.86	3.86	20,270
2026-09-28	3.90	3.90	3.85	3.87	10,006
2026-09-25	3.88	3.92	3.86	3.92	148,202
2026-09-24	3.96	3.96	3.96	3.96	6,046
2026-09-23	3.96	3.96	3.96	3.94	523
2026-09-22	4.03	4.03	3.99	4.02	652,751
2026-09-21	3.99	4.03	3.99	4.03	4,079
2026-09-18	3.97	3.98	3.95	3.94	37,572
2026-09-17	4.03	4.03	3.98	3.99	21,199
2026-09-16	3.99	4.00	3.99	4.00	1,016
2026-09-15	3.97	3.99	3.94	4.00	9,788
2026-09-14	3.97	4.00	3.95	3.98	28,624
2026-09-11	4.02	4.02	3.96	3.97	62,547
2026-09-10	3.99	4.03	3.99	4.03	149,763
2026-09-09	4.04	4.05	3.99	3.99	650,476
2026-09-08	4.06	4.07	4.02	4.02	22,017
2026-09-07	4.02	4.03	4.00	4.00	39,315
2026-09-04	4.04	4.08	4.03	4.03	27,992
2026-09-03	4.08	4.08	3.97	4.02	105,254
2026-09-02	4.07	4.07	4.05	4.15	122,530
2026-09-01	4.08	4.13	4.06	4.13	124,438
2026-08-31	4.07	4.07	4.07	4.07	0
2026-08-28	4.02	4.07	4.02	4.07	135,125
2026-08-27	3.98	4.00	3.96	4.00	160,914
2026-08-26	3.87	3.88	3.87	3.88	57,129
2026-08-25	3.79	3.81	3.79	3.82	20,686
2026-08-24	3.84	3.86	3.80	3.82	123,009
2026-08-21	3.79	3.80	3.79	3.79	49,886
2026-08-20	3.79	3.81	3.79	3.82	26,838
2026-08-19	3.74	3.74	3.74	3.77	3,920
2026-08-18	3.75	3.75	3.73	3.72	127,497
2026-08-17	3.69	3.71	3.67	3.71	15,798
2026-08-14	3.64	3.65	3.64	3.67	17,716
2026-08-13	3.62	3.63	3.61	3.61	670,284
2026-08-12	3.58	3.59	3.56	3.59	225,301
2026-08-11	3.56	3.56	3.51	3.51	11,888
2026-08-10	3.59	3.61	3.59	3.56	22,223
2026-08-07	3.55	3.57	3.55	3.56	10,155
2026-08-06	3.55	3.55	3.55	3.53	51,907
2026-08-05	3.54	3.55	3.54	3.54	2,312
2026-08-04	3.54	3.54	3.54	3.54	324
2026-08-03	3.54	3.55	3.54	3.58	78,248
2026-07-31	3.61	3.61	3.61	3.56	88,023
2026-07-30	3.67	3.68	3.64	3.64	59,170
2026-07-29	3.68	3.68	3.65	3.65	13,570
2026-07-28	3.65	3.65	3.65	3.68	2,383
2026-07-27	3.70	3.71	3.66	3.66	47,658
2026-07-24	3.81	3.81	3.80	3.73	26,157
2026-07-23	3.78	3.79	3.76	3.77	7,811
2026-07-22	3.74	3.78	3.74	3.78	14,406
2026-07-21	3.68	3.68	3.65	3.65	4,088
2026-07-20	3.67	3.67	3.67	3.68	267
2026-07-17	3.60	3.62	3.60	3.64	2,206
2026-07-16	3.63	3.65	3.62	3.62	1,199
2026-07-15	3.59	3.63	3.59	3.63	12,547
2026-07-14	3.51	3.51	3.51	3.53	12,619
2026-07-13	3.53	3.55	3.53	3.55	3,094
2026-07-10	3.48	3.53	3.48	3.53	7,919
2026-07-09	3.45	3.48	3.45	3.48	5,068
2026-07-08	3.54	3.54	3.53	3.49	17,843
2026-07-07	3.49	3.49	3.48	3.48	393
2026-07-06	3.43	3.43	3.43	3.48	71
2026-07-03	3.39	3.39	3.37	3.37	0
2026-07-02	3.37	3.37	3.37	3.39	2,043
2026-07-01	3.40	3.40	3.39	3.37	6,157
2026-06-30	3.29	3.29	3.27	3.27	96,616
2026-06-29	3.32	3.32	3.32	3.30	4,884
2026-06-26	3.37	3.37	3.37	3.37	1,148
2026-06-25	3.33	3.35	3.33	3.35	33,365
2026-06-24	3.35	3.35	3.34	3.36	76,053
2026-06-23	3.36	3.36	3.35	3.35	44,255
2026-06-22	3.37	3.37	3.37	3.37	18,039
2026-06-19	3.40	3.40	3.40	3.40	2
2026-06-18	3.43	3.43	3.43	3.40	618
2026-06-17	3.42	3.42	3.42	3.41	1,537
2026-06-16	3.33	3.41	3.33	3.38	2,763
2026-06-15	3.32	3.36	3.32	3.36	1,435
2026-06-12	3.36	3.36	3.36	3.36	24,820
2026-06-11	3.35	3.37	3.35	3.37	38,012
2026-06-10	3.39	3.39	3.39	3.38	4,739
2026-06-09	3.37	3.37	3.37	3.38	7,008
2026-06-08	3.35	3.37	3.33	3.37	145,976
2026-06-05	3.37	3.37	3.37	3.37	1,175
2026-06-04	3.41	3.41	3.37	3.37	49,985
2026-06-03	3.49	3.49	3.45	3.45	32,029
2026-06-02	3.52	3.53	3.49	3.50	6,402
2026-06-01	3.57	3.57	3.53	3.53	523,375
2026-05-29	3.60	3.62	3.56	3.56	2,630
2026-05-28	3.61	3.62	3.61	3.60	43,227
2026-05-27	3.60	3.61	3.60	3.61	4,828
2026-05-26	3.64	3.65	3.64	3.64	54,021
2026-05-25	3.67	3.67	3.67	3.67	0
2026-05-22	3.67	3.68	3.67	3.67	18,206
2026-05-21	3.66	3.71	3.66	3.71	7,494
2026-05-20	3.73	3.74	3.73	3.69	63,560
2026-05-19	3.80	3.80	3.76	3.76	6,664
2026-05-18	3.69	3.74	3.69	3.74	39,162
2026-05-15	3.69	3.70	3.61	3.61	1,875
2026-05-14	3.79	3.79	3.68	3.68	2,795
2026-05-13	3.80	3.84	3.79	3.82	1,080,306
2026-05-12	3.72	3.76	3.72	3.76	59,232
2026-05-11	3.68	3.70	3.68	3.70	5,526
2026-05-08	3.62	3.64	3.62	3.64	4,858
2026-05-07	3.62	3.64	3.59	3.59	13,041
2026-05-06	3.69	3.69	3.63	3.63	13,331
2026-05-05	3.77	3.77	3.71	3.69	37,354
2026-05-04	3.71	3.71	3.71	3.71	0
2026-05-01	3.71	3.72	3.70	3.71	153,408
2026-04-30	3.72	3.72	3.68	3.68	288,892
2026-04-29	3.71	3.74	3.71	3.72	22,123
2026-04-28	3.67	3.70	3.67	3.68	28,749
2026-04-27	3.61	3.63	3.61	3.63	112,739
2026-04-24	3.59	3.59	3.59	3.59	2,155
2026-04-23	3.59	3.60	3.59	3.59	6,656
2026-04-22	3.62	3.62	3.60	3.60	5,431
2026-04-21	3.58	3.58	3.57	3.59	44,612
2026-04-20	3.57	3.57	3.56	3.57	70,431
2026-04-17	3.56	3.57	3.52	3.54	100,803
2026-04-16	3.57	3.59	3.57	3.58	108,069
2026-04-15	3.53	3.53	3.53	3.54	109,064
2026-04-14	3.51	3.53	3.51	3.52	7,079
2026-04-13	3.50	3.52	3.50	3.52	34,106
2026-04-10	3.50	3.50	3.49	3.49	2,088
2026-04-09	3.52	3.53	3.50	3.50	34,748
2026-04-08	3.48	3.50	3.48	3.50	15,464
2026-04-07	3.55	3.56	3.54	3.54	16,368
2026-04-06	3.56	3.56	3.56	3.56	0
2026-04-03	3.56	3.56	3.56	3.56	0
2026-04-02	3.59	3.60	3.56	3.56	172,390
2026-04-01	3.58	3.58	3.54	3.54	102,215
2026-03-31	3.59	3.60	3.58	3.60	95,244
2026-03-30	3.61	3.61	3.59	3.60	147,092
2026-03-27	3.63	3.64	3.62	3.62	96,691
2026-03-26	3.62	3.63	3.60	3.63	56,607
2026-03-25	3.54	3.57	3.54	3.57	3,970
2026-03-24	3.55	3.58	3.55	3.56	72,037
2026-03-23	3.63	3.63	3.53	3.55	282,540
2026-03-20	3.62	3.62	3.59	3.58	113,612
2026-03-19	3.63	3.63	3.59	3.61	106,316
2026-03-18	3.53	3.59	3.53	3.59	7,497
2026-03-17	3.57	3.57	3.52	3.53	19,633
2026-03-16	3.65	3.65	3.60	3.58	25,594
2026-03-13	3.66	3.68	3.62	3.68	27,172
2026-03-12	3.64	3.69	3.64	3.66	20,917
2026-03-11	3.61	3.62	3.60	3.65	240,793
2026-03-10	3.57	3.60	3.56	3.56	90,433
2026-03-09	3.69	3.70	3.62	3.61	308,796
2026-03-06	3.56	3.64	3.56	3.59	473,541
2026-03-05	3.49	3.50	3.49	3.51	14,101
2026-03-04	3.48	3.48	3.47	3.45	1,575
2026-03-03	3.47	3.47	3.47	3.47	123
2026-03-02	3.52	3.53	3.50	3.47	1,087
2026-02-27	3.47	3.52	3.47	3.49	390,180
2026-02-26	3.47	3.47	3.42	3.46	1,291
2026-02-25	3.44	3.44	3.43	3.43	34
2026-02-24	3.44	3.44	3.44	3.44	159
2026-02-23	3.45	3.48	3.44	3.48	1,289
2026-02-20	3.43	3.44	3.43	3.45	1,704
2026-02-19	3.41	3.41	3.41	3.42	250
2026-02-18	3.39	3.40	3.39	3.40	177
2026-02-17	3.37	3.37	3.37	3.38	1,790
2026-02-16	3.40	3.40	3.40	3.40	0
2026-02-13	3.41	3.41	3.40	3.40	2
2026-02-12	3.39	3.39	3.39	3.41	2,240
2026-02-11	3.36	3.36	3.35	3.35	0
2026-02-10	3.34	3.36	3.34	3.36	1
2026-02-09	3.34	3.34	3.34	3.34	3,686
2026-02-06	3.36	3.39	3.36	3.39	9,169
2026-02-05	3.31	3.37	3.31	3.37	1,657
2026-02-04	3.30	3.31	3.30	3.31	0
2026-02-03	3.30	3.30	3.30	3.30	23
2026-02-02	3.29	3.29	3.28	3.28	642
2026-01-30	3.33	3.33	3.33	3.30	7,000
2026-01-29	3.34	3.35	3.34	3.31	825
2026-01-28	3.31	3.31	3.31	3.33	162
2026-01-27	3.28	3.28	3.28	3.28	23
2026-01-26	3.32	3.32	3.31	3.28	173
2026-01-23	3.26	3.29	3.26	3.29	2,347
2026-01-22	3.25	3.25	3.25	3.26	23,146
2026-01-21	3.26	3.26	3.26	3.25	1,791
2026-01-20	3.25	3.25	3.24	3.24	3,340
2026-01-19	3.25	3.26	3.25	3.26	23
2026-01-16	3.23	3.25	3.23	3.25	9
2026-01-15	3.21	3.23	3.21	3.23	2
2026-01-14	3.22	3.22	3.21	3.21	5
2026-01-13	3.21	3.23	3.21	3.22	913
2026-01-12	3.34	3.34	3.32	3.35	3,061
2026-01-09	3.33	3.33	3.32	3.32	23
2026-01-08	3.32	3.33	3.32	3.33	7
2026-01-07	3.31	3.32	3.31	3.32	23
2026-01-06	3.30	3.31	3.30	3.31	4,536
2026-01-05	3.24	3.29	3.24	3.29	70
2026-01-02	3.28	3.28	3.28	3.24	7
2026-01-01	3.28	3.28	3.28	3.28	0
2025-12-31	3.29	3.29	3.28	3.28	0
2025-12-30	3.29	3.29	3.29	3.29	14
2025-12-29	3.32	3.32	3.32	3.30	1,195
2025-12-26	3.34	3.34	3.34	3.34	0
2025-12-25	3.34	3.34	3.34	3.34	0
2025-12-24	3.31	3.34	3.31	3.34	0
2025-12-23	3.30	3.31	3.30	3.31	13
2025-12-22	3.30	3.30	3.30	3.30	25
2025-12-19	3.28	3.28	3.28	3.28	419
2025-12-18	3.27	3.29	3.27	3.29	0
2025-12-17	3.28	3.28	3.28	3.27	1,474
2025-12-16	3.30	3.30	3.28	3.28	43
2025-12-15	3.31	3.31	3.31	3.30	1,754
2025-12-12	3.34	3.34	3.34	3.34	1,010
2025-12-11	3.36	3.37	3.36	3.37	0
2025-12-10	3.36	3.36	3.36	3.36	1
2025-12-09	3.37	3.37	3.36	3.36	14
2025-12-08	3.39	3.39	3.39	3.37	315
2025-12-05	3.41	3.41	3.41	3.40	158
2025-12-04	3.41	3.42	3.41	3.42	0
2025-12-03	3.42	3.42	3.42	3.41	21,824
2025-12-02	3.43	3.44	3.43	3.44	18
2025-12-01	3.44	3.44	3.43	3.43	0
2025-11-28	3.43	3.44	3.43	3.44	11
2025-11-27	3.41	3.41	3.41	3.43	23
2025-11-26	3.40	3.40	3.40	3.43	703
2025-11-25	3.40	3.40	3.39	3.38	3,966
2025-11-24	3.40	3.40	3.39	3.39	61
2025-11-21	3.38	3.38	3.38	3.40	878
2025-11-20	3.41	3.41	3.41	3.41	21,825
2025-11-19	3.48	3.48	3.48	3.44	524
2025-11-18	3.50	3.50	3.50	3.50	476
2025-11-17	3.43	3.43	3.43	3.49	684
2025-11-14	3.49	3.49	3.49	3.49	121
2025-11-13	3.44	3.47	3.44	3.47	26
2025-11-12	3.43	3.44	3.43	3.44	93
2025-11-11	3.42	3.43	3.42	3.43	17
2025-11-10	3.41	3.42	3.41	3.42	20
2025-11-07	3.40	3.41	3.40	3.41	35
2025-11-06	3.47	3.47	3.40	3.40	14
2025-11-05	3.42	3.47	3.42	3.47	31
2025-11-04	3.43	3.43	3.42	3.42	308
2025-11-03	3.44	3.44	3.41	3.43	1,309
2025-10-31	3.39	3.40	3.39	3.40	7
2025-10-30	3.39	3.39	3.39	3.39	15
2025-10-29	3.37	3.37	3.37	3.39	22
2025-10-28	3.38	3.38	3.38	3.40	7,230
2025-10-27	3.34	3.36	3.34	3.37	1,124
2025-10-24	3.30	3.30	3.28	3.29	2,055
2025-10-23	3.27	3.27	3.27	3.28	4,559
2025-10-22	3.24	3.26	3.24	3.26	12
2025-10-21	3.25	3.25	3.24	3.24	1,175
2025-10-20	3.25	3.25	3.25	3.25	257
2025-10-17	3.23	3.23	3.23	3.24	1,407
2025-10-16	3.19	3.22	3.19	3.22	87
2025-10-15	3.18	3.19	3.18	3.19	6,049
2025-10-14	3.17	3.17	3.17	3.18	371
2025-10-13	3.19	3.19	3.19	3.18	590
2025-10-10	3.20	3.20	3.20	3.17	66
2025-10-09	3.24	3.25	3.24	3.25	2
2025-10-08	3.24	3.24	3.24	3.24	5
2025-10-07	3.23	3.24	3.23	3.24	1
2025-10-06	3.23	3.23	3.23	3.23	1,008
2025-10-03	3.26	3.26	3.26	3.26	410
2025-10-02	3.17	3.23	3.17	3.23	21
2025-10-01	3.22	3.22	3.17	3.17	1,528
2025-09-30	3.25	3.25	3.22	3.22	2
2025-09-29	3.25	3.25	3.25	3.25	39
2025-09-26	3.27	3.27	3.27	3.25	1,012
2025-09-25	3.26	3.26	3.26	3.26	255
2025-09-24	3.26	3.26	3.26	3.26	3
2025-09-23	3.22	3.22	3.22	3.25	513
2025-09-22	3.25	3.25	3.25	3.22	76
2025-09-19	3.30	3.30	3.27	3.27	21
2025-09-18	3.32	3.32	3.32	3.30	169
2025-09-17	3.33	3.33	3.33	3.32	2,714
2025-09-16	3.31	3.31	3.31	3.34	330
2025-09-15	3.31	3.31	3.31	3.30	4,895
2025-09-12	3.26	3.29	3.26	3.29	19
2025-09-11	3.25	3.26	3.25	3.26	29
2025-09-10	3.27	3.27	3.25	3.25	1
2025-09-09	3.26	3.27	3.26	3.27	9
2025-09-08	3.25	3.25	3.25	3.26	10,769
2025-09-05	3.24	3.27	3.24	3.27	34
2025-09-04	3.26	3.26	3.26	3.24	3,701
2025-09-03	3.27	3.27	3.26	3.26	14
2025-09-02	3.29	3.29	3.28	3.27	62,660
2025-09-01	3.28	3.31	3.28	3.31	13
2025-08-29	3.24	3.28	3.24	3.28	3
2025-08-28	3.26	3.26	3.24	3.24	8
2025-08-27	3.26	3.27	3.26	3.26	3,672
2025-08-26	3.28	3.28	3.28	3.27	338
2025-08-25	3.30	3.30	3.30	3.30	0
2025-08-22	3.29	3.29	3.29	3.30	1,033
2025-08-21	3.25	3.25	3.25	3.27	22
2025-08-20	3.25	3.25	3.25	3.24	433
2025-08-19	3.25	3.25	3.25	3.23	3,011
2025-08-18	3.24	3.25	3.24	3.25	31
2025-08-15	3.21	3.24	3.21	3.24	2
2025-08-14	3.23	3.23	3.23	3.21	501
2025-08-13	3.19	3.22	3.19	3.22	8
2025-08-12	3.20	3.20	3.20	3.19	201
2025-08-11	3.21	3.24	3.21	3.24	32
2025-08-08	3.21	3.21	3.21	3.21	0
2025-08-07	3.15	3.21	3.15	3.21	1
2025-08-06	3.18	3.18	3.18	3.15	8,506
2025-08-05	3.23	3.23	3.19	3.19	3
2025-08-04	3.22	3.22	3.22	3.23	62,737
2025-08-01	3.24	3.24	3.24	3.22	1,004
2025-07-31	3.25	3.25	3.24	3.24	2
2025-07-30	3.25	3.25	3.25	3.25	29
2025-07-29	3.27	3.27	3.27	3.25	540
2025-07-28	3.29	3.29	3.28	3.28	1,159
2025-07-25	3.31	3.31	3.31	3.30	4,806
2025-07-24	3.33	3.33	3.33	3.31	15,556
2025-07-23	3.34	3.34	3.32	3.32	13
2025-07-22	3.31	3.34	3.31	3.34	0
2025-07-21	3.37	3.37	3.31	3.31	34
2025-07-18	3.31	3.37	3.31	3.37	15
2025-07-17	3.33	3.33	3.33	3.31	310
2025-07-16	3.31	3.32	3.31	3.32	0
2025-07-15	3.28	3.28	3.28	3.31	336
2025-07-14	3.28	3.28	3.28	3.28	611
2025-07-11	3.31	3.31	3.31	3.31	255
2025-07-10	3.30	3.30	3.30	3.30	0
2025-07-09	3.30	3.30	3.29	3.30	3,636
2025-07-08	3.30	3.30	3.30	3.32	300
2025-07-07	3.34	3.34	3.34	3.34	1,313
2025-07-04	3.44	3.44	3.42	3.42	0
2025-07-03	3.37	3.44	3.37	3.44	60
2025-07-02	3.34	3.34	3.34	3.37	200
2025-07-01	3.37	3.37	3.34	3.34	92
2025-06-30	3.33	3.37	3.33	3.37	15
2025-06-27	3.33	3.33	3.33	3.33	211
2025-06-26	3.33	3.33	3.33	3.32	6,404
2025-06-25	3.37	3.37	3.37	3.35	15,014
2025-06-24	3.43	3.43	3.43	3.40	336
2025-06-23	3.54	3.54	3.44	3.44	3
2025-06-20	3.54	3.54	3.54	3.54	336
2025-06-19	3.55	3.55	3.55	3.54	229
2025-06-18	3.49	3.49	3.49	3.52	646
2025-06-17	3.48	3.48	3.45	3.47	350
2025-06-16	3.43	3.43	3.43	3.43	6
2025-06-13	3.39	3.44	3.39	3.43	7,430
2025-06-12	3.40	3.40	3.39	3.39	0
2025-06-11	3.39	3.40	3.39	3.40	0
2025-06-10	3.41	3.41	3.39	3.39	5
2025-06-09	3.44	3.44	3.41	3.41	1
2025-06-06	3.42	3.44	3.42	3.44	6
2025-06-05	3.42	3.42	3.42	3.42	321
2025-06-04	3.39	3.39	3.39	3.41	30,007
2025-06-03	3.37	3.42	3.37	3.41	20,562
2025-06-02	3.41	3.41	3.41	3.41	1,211
2025-05-30	3.40	3.42	3.40	3.42	1
2025-05-29	3.40	3.40	3.40	3.40	162
2025-05-28	3.46	3.46	3.43	3.45	1,400
2025-05-27	3.46	3.46	3.46	3.46	527
2025-05-26	3.47	3.47	3.47	3.47	0
2025-05-23	3.50	3.50	3.50	3.46	768
2025-05-22	3.50	3.50	3.50	3.50	0
2025-05-21	3.45	3.50	3.45	3.50	1
2025-05-20	3.41	3.45	3.41	3.45	157
2025-05-19	3.40	3.41	3.40	3.41	164
2025-05-16	3.40	3.40	3.39	3.39	0
2025-05-15	3.43	3.43	3.40	3.40	0
2025-05-14	3.38	3.43	3.38	3.43	0
2025-05-13	3.42	3.42	3.38	3.38	198
2025-05-12	3.42	3.42	3.42	3.42	12
2025-05-09	3.38	3.42	3.38	3.42	3
2025-05-08	3.42	3.42	3.38	3.38	2
2025-05-07	3.43	3.43	3.42	3.42	0
2025-05-06	3.50	3.50	3.43	3.43	4
2025-05-05	3.50	3.50	3.50	3.50	0
2025-05-02	3.47	3.51	3.47	3.51	5
2025-05-01	3.50	3.50	3.47	3.47	0
2025-04-30	3.46	3.46	3.46	3.50	61
2025-04-29	3.52	3.52	3.52	3.45	6,001
2025-04-28	3.51	3.51	3.51	3.52	508
2025-04-25	3.55	3.55	3.54	3.55	4,234
2025-04-24	3.53	3.53	3.53	3.53	2,026
2025-04-23	3.54	3.54	3.53	3.53	2
2025-04-22	3.56	3.56	3.56	3.54	1,018
2025-04-21	3.59	3.59	3.59	3.59	0
2025-04-18	3.59	3.59	3.59	3.59	0
2025-04-17	3.58	3.59	3.58	3.59	5
2025-04-16	3.55	3.58	3.55	3.58	121
2025-04-15	3.59	3.59	3.55	3.55	29
2025-04-14	3.59	3.59	3.59	3.59	2,303
2025-04-11	3.57	3.60	3.56	3.60	49,435
2025-04-10	3.47	3.53	3.47	3.53	65
2025-04-09	3.49	3.50	3.49	3.47	115,563
2025-04-08	3.49	3.49	3.49	3.49	1,522
2025-04-07	3.40	3.43	3.40	3.43	9
2025-04-04	3.46	3.46	3.40	3.40	5,877
2025-04-03	3.44	3.44	3.44	3.47	1,441
2025-04-02	3.49	3.49	3.49	3.49	7
2025-04-01	3.45	3.49	3.45	3.49	9
2025-03-31	3.42	3.45	3.42	3.45	1
2025-03-28	3.40	3.40	3.40	3.42	1,457
2025-03-27	3.45	3.45	3.44	3.44	3
2025-03-26	3.46	3.46	3.45	3.45	3
2025-03-25	3.46	3.46	3.46	3.46	1,032
2025-03-24	3.51	3.51	3.50	3.50	2
2025-03-21	3.51	3.51	3.51	3.51	30
2025-03-20	3.51	3.51	3.51	3.51	0
2025-03-19	3.54	3.54	3.51	3.51	0
2025-03-18	3.54	3.54	3.54	3.54	4
2025-03-17	3.49	3.54	3.49	3.54	83
2025-03-14	3.55	3.55	3.49	3.49	18
2025-03-13	3.47	3.55	3.47	3.55	20
2025-03-12	3.51	3.51	3.51	3.47	219
2025-03-11	3.55	3.55	3.54	3.54	65
2025-03-10	3.52	3.53	3.52	3.55	222,737
2025-03-07	3.49	3.50	3.49	3.52	115
2025-03-06	3.51	3.54	3.51	3.54	76
2025-03-05	3.37	3.45	3.37	3.45	6
2025-03-04	3.44	3.44	3.41	3.37	38
2025-03-03	3.53	3.53	3.48	3.48	1
2025-02-28	3.62	3.62	3.53	3.53	0
2025-02-27	3.65	3.65	3.62	3.62	4
2025-02-26	3.66	3.66	3.65	3.65	0
2025-02-25	3.69	3.69	3.66	3.66	0
2025-02-24	3.76	3.76	3.69	3.69	16
2025-02-21	3.78	3.78	3.76	3.76	0
2025-02-20	3.79	3.79	3.78	3.78	1
2025-02-19	3.80	3.80	3.79	3.79	33
2025-02-18	3.76	3.80	3.76	3.80	0
2025-02-17	3.77	3.77	3.76	3.76	9
2025-02-14	3.69	3.77	3.69	3.77	5
2025-02-13	3.69	3.69	3.69	3.69	10
2025-02-12	3.70	3.70	3.70	3.69	1,655
2025-02-11	3.74	3.76	3.74	3.76	0
2025-02-10	3.73	3.74	3.73	3.74	3
2025-02-07	3.77	3.77	3.76	3.73	1,363
2025-02-06	3.75	3.75	3.74	3.76	1,167
2025-02-05	3.78	3.78	3.78	3.75	4
2025-02-04	3.73	3.75	3.73	3.75	16
2025-02-03	3.62	3.62	3.62	3.73	16
2025-01-31	3.70	3.70	3.69	3.69	0
2025-01-30	3.70	3.70	3.70	3.70	170
2025-01-29	3.67	3.67	3.67	3.72	5,870
2025-01-28	3.60	3.64	3.60	3.64	0
2025-01-27	3.66	3.66	3.60	3.60	16
2025-01-24	3.70	3.70	3.66	3.66	3
2025-01-23	3.68	3.70	3.68	3.70	2
2025-01-22	3.69	3.72	3.69	3.68	28,034
2025-01-21	3.65	3.65	3.65	3.67	47,396
2025-01-20	3.62	3.62	3.59	3.59	54
2025-01-17	3.56	3.57	3.56	3.62	16
2025-01-16	3.57	3.57	3.57	3.56	26
2025-01-15	3.62	3.63	3.62	3.63	0
2025-01-14	3.60	3.62	3.60	3.62	3
2025-01-13	3.48	3.60	3.48	3.60	37
2025-01-10	3.46	3.48	3.46	3.48	2
2025-01-09	3.48	3.48	3.46	3.46	0
2025-01-08	3.50	3.50	3.50	3.48	3
2025-01-07	3.49	3.49	3.48	3.48	0
2025-01-06	3.44	3.49	3.44	3.49	37
2025-01-03	3.53	3.53	3.44	3.44	0
2025-01-02	3.51	3.51	3.51	3.53	232,571
2025-01-01	3.49	3.49	3.49	3.49	0
2024-12-31	3.48	3.48	3.48	3.49	101
2024-12-30	3.49	3.49	3.49	3.47	912
2024-12-27	3.44	3.47	3.41	3.47	9,193
2024-12-26	3.43	3.43	3.43	3.43	0
2024-12-25	3.43	3.43	3.43	3.43	0
2024-12-24	3.42	3.43	3.42	3.43	2
2024-12-23	3.43	3.43	3.42	3.42	12
2024-12-20	3.40	3.41	3.40	3.43	5,276
2024-12-19	3.39	3.39	3.36	3.36	0
2024-12-18	3.40	3.40	3.40	3.39	200
2024-12-17	3.46	3.46	3.41	3.41	73
2024-12-16	3.46	3.46	3.46	3.46	32
2024-12-13	3.47	3.47	3.46	3.46	0
2024-12-12	3.52	3.52	3.47	3.47	36
2024-12-11	3.47	3.52	3.47	3.52	546,972
2024-12-10	3.46	3.47	3.46	3.47	34
2024-12-09	3.47	3.47	3.47	3.46	180
2024-12-06	3.43	3.45	3.43	3.45	2
2024-12-05	3.38	3.43	3.38	3.43	2
2024-12-04	3.39	3.40	3.39	3.38	2,350
2024-12-03	3.43	3.43	3.43	3.41	4,080
2024-12-02	3.40	3.40	3.40	3.40	41
2024-11-29	3.39	3.40	3.39	3.40	62
2024-11-28	3.31	3.38	3.31	3.39	49,810
2024-11-27	3.41	3.41	3.40	3.40	523
2024-11-26	3.42	3.42	3.40	3.40	5,479
2024-11-25	3.41	3.41	3.41	3.41	163,102
2024-11-22	3.45	3.45	3.41	3.41	17
2024-11-21	3.44	3.44	3.44	3.45	122
2024-11-20	3.49	3.49	3.47	3.47	15
2024-11-19	3.49	3.49	3.49	3.49	558
2024-11-18	3.43	3.46	3.43	3.46	8
2024-11-15	3.40	3.43	3.40	3.43	13
2024-11-14	3.44	3.44	3.40	3.40	6
2024-11-13	3.47	3.47	3.45	3.44	2,109
2024-11-12	3.51	3.51	3.51	3.48	389
2024-11-11	3.53	3.53	3.50	3.49	64
2024-11-08	3.50	3.53	3.50	3.53	7
2024-11-07	3.49	3.50	3.49	3.50	43
2024-11-06	3.48	3.49	3.48	3.49	4
2024-11-05	3.47	3.48	3.47	3.48	0
2024-11-04	3.47	3.47	3.47	3.47	503
2024-11-01	3.44	3.44	3.44	3.43	775
2024-10-31	3.45	3.45	3.43	3.43	4
2024-10-30	3.42	3.42	3.42	3.45	777
2024-10-29	3.43	3.44	3.43	3.44	9
2024-10-28	3.45	3.45	3.43	3.43	1,208
2024-10-25	3.49	3.49	3.45	3.45	1
2024-10-24	3.51	3.51	3.51	3.49	3,600
2024-10-23	3.48	3.48	3.48	3.48	8
2024-10-22	3.45	3.48	3.45	3.48	45
2024-10-21	3.43	3.43	3.43	3.45	106
2024-10-18	3.48	3.48	3.47	3.43	420
2024-10-17	3.46	3.46	3.42	3.42	0
2024-10-16	3.45	3.46	3.45	3.46	8
2024-10-15	3.53	3.53	3.45	3.45	997
2024-10-14	3.51	3.51	3.50	3.50	2,208
2024-10-11	3.49	3.59	3.49	3.57	1,504
2024-10-10	3.58	3.58	3.58	3.56	3
2024-10-09	3.56	3.57	3.56	3.57	56
2024-10-08	3.60	3.60	3.56	3.56	52
2024-10-07	3.59	3.60	3.59	3.60	21
2024-10-04	3.65	3.65	3.59	3.59	45
2024-10-03	3.67	3.67	3.67	3.65	5
2024-10-02	3.67	3.67	3.67	3.67	333
2024-10-01	3.62	3.62	3.62	3.63	36
2024-09-30	3.57	3.58	3.57	3.59	1,135
2024-09-27	3.57	3.57	3.56	3.56	28
2024-09-26	3.58	3.58	3.58	3.57	30
2024-09-25	3.50	3.50	3.50	3.54	141
2024-09-24	3.52	3.53	3.52	3.53	0
2024-09-23	3.48	3.53	3.48	3.52	340
2024-09-20	3.45	3.45	3.43	3.43	0
2024-09-19	3.49	3.49	3.45	3.45	60,300
2024-09-18	3.47	3.49	3.47	3.49	1
2024-09-17	3.48	3.48	3.47	3.47	0
2024-09-16	3.50	3.50	3.48	3.48	15
2024-09-13	3.48	3.50	3.48	3.50	1
2024-09-12	3.45	3.48	3.45	3.48	0
2024-09-11	3.45	3.45	3.45	3.45	1
2024-09-10	3.46	3.46	3.46	3.45	13
2024-09-09	3.47	3.47	3.46	3.46	5
2024-09-06	3.48	3.48	3.47	3.47	2
2024-09-05	3.48	3.48	3.48	3.48	788
2024-09-04	3.44	3.48	3.44	3.48	9
2024-09-03	3.40	3.44	3.40	3.44	752
2024-09-02	3.39	3.39	3.39	3.40	133,656
2024-08-30	3.38	3.38	3.38	3.37	2,752
2024-08-29	3.32	3.32	3.32	3.33	143
2024-08-28	3.31	3.31	3.31	3.33	559
2024-08-27	3.28	3.32	3.28	3.32	17,213
2024-08-26	3.29	3.29	3.29	3.29	0
2024-08-23	3.29	3.29	3.29	3.29	14
2024-08-22	3.34	3.34	3.29	3.29	0
2024-08-21	3.34	3.34	3.34	3.34	108
2024-08-20	3.34	3.35	3.34	3.35	3
2024-08-19	3.31	3.34	3.31	3.34	0
2024-08-16	3.36	3.36	3.31	3.31	2
2024-08-15	3.35	3.36	3.35	3.36	0
2024-08-14	3.32	3.35	3.32	3.35	1
2024-08-13	3.34	3.34	3.34	3.32	144
2024-08-12	3.40	3.40	3.37	3.37	8
2024-08-09	3.40	3.40	3.40	3.40	505
2024-08-08	3.43	3.43	3.41	3.41	5
2024-08-07	3.47	3.47	3.43	3.43	5
2024-08-06	3.44	3.47	3.44	3.47	128
2024-08-05	3.44	3.44	3.44	3.44	8
2024-08-02	3.40	3.44	3.40	3.44	6
2024-08-01	3.38	3.38	3.38	3.40	484
2024-07-31	3.43	3.43	3.43	3.40	134
2024-07-30	3.46	3.46	3.43	3.43	1
2024-07-29	3.43	3.43	3.43	3.46	11,044
2024-07-26	3.56	3.56	3.56	3.51	1,061
2024-07-25	3.60	3.60	3.57	3.57	0
2024-07-24	3.54	3.54	3.54	3.60	173
2024-07-23	3.54	3.60	3.54	3.60	3
2024-07-22	3.53	3.53	3.52	3.54	965
2024-07-19	3.47	3.50	3.47	3.50	1
2024-07-18	3.50	3.50	3.47	3.47	0
2024-07-17	3.46	3.50	3.46	3.50	10
2024-07-16	3.49	3.49	3.46	3.46	2
2024-07-15	3.52	3.52	3.49	3.49	63
2024-07-12	3.61	3.61	3.52	3.52	12
2024-07-11	3.55	3.61	3.55	3.61	1
2024-07-10	3.60	3.60	3.55	3.55	0
2024-07-09	3.60	3.60	3.60	3.60	9
2024-07-08	3.71	3.71	3.60	3.60	1
2024-07-05	3.67	3.71	3.67	3.71	2
2024-07-04	3.68	3.68	3.67	3.67	0
2024-07-03	3.68	3.68	3.68	3.68	35
2024-07-02	3.67	3.68	3.67	3.68	0
2024-07-01	3.67	3.69	3.63	3.67	1,496
2024-06-28	3.72	3.73	3.72	3.73	6
2024-06-27	3.69	3.69	3.69	3.72	752
2024-06-26	3.71	3.73	3.71	3.73	15
2024-06-25	3.75	3.75	3.75	3.71	1,116
2024-06-24	3.76	3.76	3.75	3.74	203
2024-06-21	3.81	3.81	3.81	3.79	102
2024-06-20	3.86	3.86	3.84	3.84	1
2024-06-19	3.88	3.88	3.86	3.86	27
2024-06-18	3.86	3.87	3.86	3.88	90,094
2024-06-17	3.91	3.91	3.89	3.88	136,941
2024-06-14	3.98	3.98	3.97	3.97	86,506
2024-06-13	3.95	4.00	3.95	4.00	199,146
2024-06-12	3.97	3.97	3.95	3.95	129,226
2024-06-11	3.96	3.99	3.96	4.00	161,732
2024-06-10	3.98	3.99	3.97	3.96	48,542
2024-06-07	4.01	4.01	4.01	3.97	12,037
2024-06-06	4.05	4.05	4.03	4.06	36,411
2024-06-05	4.01	4.01	4.01	3.99	550
2024-06-04	4.06	4.06	4.05	4.05	5
2024-06-03	4.09	4.09	4.06	4.06	17,024
2024-05-31	4.16	4.16	4.11	4.10	931
2024-05-30	4.16	4.16	4.16	4.11	508
2024-05-29	4.21	4.21	4.19	4.19	7
2024-05-28	4.22	4.22	4.22	4.21	162
2024-05-27	4.22	4.22	4.22	4.22	0
2024-05-24	4.22	4.22	4.22	4.22	701
2024-05-23	4.20	4.20	4.20	4.20	85
2024-05-22	4.17	4.20	4.17	4.20	2
2024-05-21	4.16	4.16	4.16	4.17	215
2024-05-20	4.15	4.15	4.15	4.18	60
2024-05-17	4.12	4.12	4.12	4.08	627
2024-05-16	4.11	4.11	4.11	4.09	600
2024-05-15	4.14	4.14	4.14	4.14	0
2024-05-14	4.17	4.20	4.17	4.14	812
2024-05-13	4.11	4.19	4.11	4.19	22,174
2024-05-10	4.07	4.07	4.07	4.07	1,689
2024-05-09	4.07	4.07	4.07	4.05	1
2024-05-08	4.12	4.13	4.08	4.07	1,450
2024-05-07	4.15	4.15	4.12	4.15	215
2024-05-06	4.04	4.04	4.04	4.04	0
2024-05-03	3.94	4.04	3.94	4.04	0
2024-05-02	3.95	3.95	3.95	3.94	1,270
2024-05-01	3.88	3.88	3.88	3.88	5
2024-04-30	3.92	3.92	3.92	3.89	131
2024-04-29	3.95	3.95	3.95	3.92	220
2024-04-26	3.95	3.95	3.95	3.96	5
2024-04-25	3.94	3.94	3.92	3.92	79,859
2024-04-24	3.91	3.91	3.91	3.93	34
2024-04-23	3.90	3.90	3.90	3.89	148
2024-04-22	3.78	3.88	3.78	3.88	5,315
2024-04-19	3.77	3.77	3.77	3.78	175
2024-04-18	3.77	3.77	3.77	3.75	3
2024-04-17	3.78	3.78	3.78	3.79	500
2024-04-16	3.80	3.80	3.79	3.79	131
2024-04-15	3.82	3.82	3.80	3.80	0
2024-04-12	3.80	3.80	3.79	3.82	1,339
2024-04-11	3.84	3.84	3.84	3.81	500
2024-04-10	3.85	3.85	3.84	3.84	0
2024-04-09	3.84	3.85	3.83	3.85	108,554
2024-04-08	3.85	3.85	3.84	3.86	5,104
2024-04-05	3.85	3.85	3.84	3.86	31,437
2024-04-04	3.83	3.83	3.83	3.83	319
2024-04-03	3.81	3.81	3.81	3.81	0
2024-04-02	3.84	3.84	3.84	3.81	17
2024-04-01	3.90	3.90	3.90	3.90	0
2024-03-29	3.90	3.90	3.90	3.90	0
2024-03-28	3.82	3.82	3.82	3.90	77
2024-03-27	3.81	3.81	3.81	3.82	3,900
2024-03-26	3.85	3.85	3.85	3.85	1,599
2024-03-25	3.86	3.88	3.86	3.88	0
2024-03-22	3.85	3.85	3.84	3.86	1,720
2024-03-21	3.89	3.89	3.89	3.86	500
2024-03-20	3.84	3.84	3.83	3.83	0
2024-03-19	3.83	3.84	3.83	3.84	43
2024-03-18	3.82	3.82	3.82	3.83	749
2024-03-15	3.80	3.81	3.80	3.81	0
2024-03-14	3.85	3.85	3.80	3.80	0
2024-03-13	3.86	3.86	3.85	3.85	1,399
2024-03-12	3.84	3.85	3.84	3.85	34
2024-03-11	3.77	3.84	3.77	3.84	0
2024-03-08	3.78	3.78	3.77	3.77	0
2024-03-07	3.78	3.78	3.78	3.78	90
2024-03-06	3.75	3.75	3.71	3.71	0
2024-03-05	3.79	3.79	3.75	3.75	87,036
2024-03-04	3.74	3.79	3.74	3.79	0
2024-03-01	3.79	3.79	3.79	3.74	105,870
2024-02-29	3.75	3.80	3.74	3.79	94,761
2024-02-28	3.79	3.79	3.79	3.79	0
2024-02-27	3.78	3.78	3.78	3.79	54
2024-02-26	3.72	3.72	3.69	3.70	1,200
2024-02-23	3.78	3.78	3.71	3.72	11,629
2024-02-22	3.79	3.79	3.79	3.76	300
2024-02-21	3.80	3.80	3.78	3.78	0
2024-02-20	3.81	3.81	3.81	3.80	1,200
2024-02-19	3.82	3.82	3.80	3.75	874
2024-02-16	3.79	3.79	3.79	3.78	1,155
2024-02-15	3.87	3.87	3.82	3.82	0
2024-02-14	3.91	3.91	3.87	3.87	0
2024-02-13	3.93	3.93	3.91	3.91	62
2024-02-12	3.92	3.92	3.92	3.93	600
2024-02-09	3.93	3.93	3.92	3.92	0
2024-02-08	3.92	3.92	3.92	3.93	1,490
2024-02-07	3.94	3.94	3.94	3.94	1
2024-02-06	3.97	3.97	3.97	3.96	5,015
2024-02-05	3.98	3.98	3.97	3.97	0
2024-02-02	4.00	4.00	3.98	3.98	0
2024-02-01	4.00	4.00	4.00	4.00	5,000
2024-01-31	3.99	3.99	3.99	4.00	6,620
2024-01-30	3.95	4.00	3.95	4.00	36
2024-01-29	4.00	4.00	3.95	3.95	0
2024-01-26	4.04	4.04	4.00	4.00	0
2024-01-25	4.06	4.06	4.04	4.04	0
2024-01-24	4.04	4.04	4.04	4.06	9,722
2024-01-23	4.00	4.01	4.00	4.01	72
2024-01-22	3.97	3.97	3.97	4.00	1,969
2024-01-19	4.01	4.01	4.01	4.00	25
2024-01-18	3.97	3.97	3.95	3.95	0
2024-01-17	3.95	3.95	3.95	3.97	2,498
2024-01-16	4.01	4.01	3.97	3.97	7
2024-01-15	4.05	4.05	4.01	4.01	0
2024-01-12	4.07	4.07	4.05	4.05	0
2024-01-11	4.09	4.09	4.09	4.07	1,500
2024-01-10	4.10	4.10	4.10	4.10	0
2024-01-09	4.05	4.10	4.05	4.10	58
2024-01-08	4.13	4.13	4.05	4.05	0
2024-01-05	4.13	4.13	4.13	4.13	0
2024-01-04	4.14	4.14	4.14	4.13	25
2024-01-03	4.15	4.15	4.13	4.13	0
2024-01-02	4.22	4.22	4.22	4.15	11,806
2024-01-01	4.25	4.25	4.25	4.25	0
2023-12-29	4.25	4.25	4.25	4.25	2,515
2023-12-28	4.24	4.28	4.24	4.28	0
2023-12-27	4.27	4.27	4.27	4.24	85,000
2023-12-26	4.21	4.21	4.21	4.21	0
2023-12-25	4.21	4.21	4.21	4.21	0
2023-12-22	4.21	4.21	4.20	4.21	7,040
2023-12-21	4.21	4.22	4.20	4.21	51,516
2023-12-20	4.24	4.24	4.24	4.24	53
2023-12-19	4.29	4.29	4.24	4.24	41
2023-12-18	4.27	4.28	4.27	4.29	2,470
2023-12-15	4.28	4.28	4.28	4.27	35
2023-12-14	4.26	4.27	4.26	4.26	13,350
2023-12-13	4.26	4.26	4.26	4.25	13,500
2023-12-12	4.31	4.31	4.31	4.34	820
2023-12-11	4.31	4.31	4.31	4.28	210
2023-12-08	4.34	4.34	4.34	4.35	600
2023-12-07	4.30	4.31	4.30	4.31	0
2023-12-06	4.29	4.30	4.29	4.30	0
2023-12-05	4.33	4.33	4.29	4.29	201
2023-12-04	4.28	4.28	4.28	4.33	1,000
2023-12-01	4.30	4.30	4.29	4.29	0
2023-11-30	4.26	4.30	4.26	4.30	0
2023-11-29	4.22	4.26	4.22	4.26	0
2023-11-28	4.20	4.20	4.20	4.22	280
2023-11-27	4.25	4.25	4.24	4.18	1,243
2023-11-24	4.24	4.24	4.24	4.26	1,500
2023-11-23	4.33	4.33	4.30	4.30	0
2023-11-22	4.32	4.33	4.32	4.33	0
2023-11-21	4.27	4.32	4.27	4.32	145
2023-11-20	4.27	4.27	4.27	4.27	0
2023-11-17	4.33	4.33	4.27	4.27	0
2023-11-16	4.36	4.36	4.33	4.33	0
2023-11-15	4.40	4.40	4.40	4.36	10
2023-11-14	4.36	4.38	4.36	4.38	2,860
2023-11-13	4.29	4.36	4.29	4.36	0
2023-11-10	4.30	4.30	4.30	4.29	108
2023-11-09	4.42	4.42	4.33	4.33	0
2023-11-08	4.34	4.42	4.34	4.42	0
2023-11-07	4.36	4.36	4.34	4.34	141
2023-11-06	4.33	4.36	4.33	4.36	0
2023-11-03	4.28	4.33	4.28	4.33	0
2023-11-02	4.26	4.28	4.26	4.28	0
2023-11-01	4.26	4.26	4.26	4.26	0
2023-10-31	4.25	4.25	4.25	4.26	458
2023-10-30	4.31	4.31	4.31	4.31	0
2023-10-27	4.26	4.31	4.26	4.31	0
2023-10-26	4.30	4.30	4.30	4.26	1,247
2023-10-25	4.30	4.30	4.30	4.27	105
2023-10-24	4.32	4.32	4.32	4.31	133
2023-10-23	4.44	4.44	4.37	4.37	0
2023-10-20	4.36	4.44	4.36	4.44	0
2023-10-19	4.36	4.36	4.36	4.36	3,000
2023-10-18	4.35	4.35	4.35	4.34	1,385
2023-10-17	4.32	4.32	4.32	4.32	196
2023-10-16	4.32	4.32	4.32	4.32	0
2023-10-13	4.34	4.34	4.34	4.32	500
2023-10-12	4.22	4.22	4.22	4.22	1,449
2023-10-11	4.27	4.27	4.24	4.24	0
2023-10-10	4.25	4.25	4.25	4.27	255
2023-10-09	4.31	4.31	4.28	4.28	0
2023-10-06	4.30	4.31	4.30	4.31	0
2023-10-05	4.28	4.28	4.28	4.30	1,420
2023-10-04	4.26	4.26	4.26	4.26	0
2023-10-03	4.27	4.27	4.26	4.26	27
2023-10-02	4.31	4.31	4.27	4.27	0
2023-09-29	4.33	4.33	4.31	4.31	0
2023-09-28	4.36	4.36	4.33	4.33	0
2023-09-27	4.36	4.36	4.36	4.36	500
2023-09-26	4.30	4.33	4.30	4.33	129
2023-09-25	4.32	4.32	4.32	4.30	2,265
2023-09-22	4.32	4.32	4.32	4.31	40
2023-09-21	4.36	4.36	4.32	4.32	0
2023-09-20	4.36	4.36	4.36	4.36	1,697
2023-09-19	4.31	4.33	4.31	4.36	12,674
2023-09-18	4.41	4.41	4.41	4.35	1,500
2023-09-15	4.36	4.36	4.36	4.42	160
2023-09-14	4.42	4.42	4.42	4.45	2,500
2023-09-13	4.41	4.41	4.41	4.42	600
2023-09-12	4.39	4.39	4.39	4.41	16,530
2023-09-11	4.35	4.35	4.35	4.44	139
2023-09-08	4.47	4.47	4.46	4.46	0
2023-09-07	4.49	4.50	4.49	4.47	4,042
2023-09-06	4.46	4.51	4.46	4.51	0
2023-09-05	4.45	4.46	4.45	4.46	58
2023-09-04	4.46	4.46	4.45	4.45	0
2023-09-01	4.48	4.48	4.46	4.46	0
2023-08-31	4.48	4.48	4.48	4.48	0
2023-08-30	4.54	4.54	4.48	4.48	0
2023-08-29	4.55	4.56	4.54	4.54	27,388
2023-08-28	4.55	4.55	4.55	4.55	0
2023-08-25	4.49	4.55	4.49	4.55	0
2023-08-24	4.50	4.50	4.50	4.49	1,100
2023-08-23	4.42	4.49	4.42	4.49	0
2023-08-22	4.49	4.49	4.42	4.42	195
2023-08-21	4.56	4.56	4.56	4.49	539
2023-08-18	4.52	4.52	4.52	4.51	221
2023-08-17	4.44	4.44	4.44	4.44	0
2023-08-16	4.41	4.48	4.40	4.44	700
2023-08-15	4.45	4.45	4.45	4.39	239
2023-08-14	4.49	4.49	4.43	4.43	0
2023-08-11	4.49	4.49	4.49	4.49	50
2023-08-10	4.52	4.52	4.52	4.52	1,339
2023-08-09	4.53	4.53	4.53	4.50	1,350
2023-08-08	4.48	4.48	4.48	4.51	226
2023-08-07	4.52	4.52	4.50	4.49	3,000
2023-08-04	4.53	4.53	4.53	4.54	200
2023-08-03	4.53	4.57	4.52	4.52	10,850
2023-08-02	4.72	4.72	4.56	4.55	717
2023-08-01	4.66	4.66	4.66	4.60	582
2023-07-31	4.77	4.77	4.77	4.67	800
2023-07-28	4.89	4.89	4.86	4.89	10,590
2023-07-27	5.03	5.03	5.00	4.98	1,158
2023-07-26	5.10	5.10	4.95	4.95	0
2023-07-25	5.24	5.24	5.06	5.10	1,373
2023-07-24	5.02	5.10	5.02	5.08	6,172
2023-07-21	4.96	4.96	4.88	4.88	0
2023-07-20	5.04	5.04	5.02	4.96	4,250
2023-07-19	4.78	4.99	4.78	4.99	0
2023-07-18	4.67	4.78	4.67	4.78	2,526
2023-07-17	4.75	4.80	4.75	4.68	7,751
2023-07-14	4.58	4.66	4.58	4.66	0
2023-07-13	4.51	4.51	4.51	4.58	300
2023-07-12	4.63	4.65	4.63	4.65	0
2023-07-11	4.61	4.63	4.61	4.63	19
2023-07-10	4.60	4.61	4.60	4.61	0
2023-07-07	4.60	4.60	4.59	4.60	7,738
2023-07-06	4.59	4.63	4.59	4.63	0
2023-07-05	4.56	4.59	4.56	4.59	0
2023-07-04	4.64	4.64	4.56	4.56	278
2023-07-03	4.65	4.65	4.64	4.64	0
2023-06-30	4.65	4.65	4.65	4.65	219
2023-06-29	4.61	4.61	4.61	4.62	1,760
2023-06-28	4.76	4.76	4.67	4.67	0
2023-06-27	4.89	4.89	4.89	4.76	1,602
2023-06-26	5.03	5.03	4.98	4.98	639
2023-06-23	5.03	5.03	4.97	4.96	8,213
2023-06-22	5.14	5.14	5.09	5.08	10,922
2023-06-21	5.04	5.04	5.04	5.14	3,036
2023-06-20	4.97	4.97	4.96	4.97	2,333
2023-06-19	4.92	4.97	4.92	4.97	0
2023-06-16	4.70	4.92	4.70	4.92	0
2023-06-15	4.65	4.65	4.65	4.70	500
2023-06-14	4.57	4.57	4.55	4.58	265
2023-06-13	4.55	4.63	4.55	4.63	169
2023-06-12	4.48	4.55	4.48	4.55	0
2023-06-09	4.48	4.48	4.48	4.48	1,000
2023-06-08	4.43	4.43	4.43	4.47	1,000
2023-06-07	4.48	4.48	4.44	4.44	0
2023-06-06	4.49	4.50	4.49	4.48	504
2023-06-05	4.46	4.46	4.46	4.45	769
2023-06-02	4.39	4.39	4.38	4.38	0
2023-06-01	4.41	4.41	4.41	4.39	999
2023-05-31	4.26	4.26	4.26	4.29	1
2023-05-30	4.43	4.43	4.33	4.33	82
2023-05-29	4.43	4.43	4.43	4.43	0
2023-05-26	4.38	4.43	4.38	4.43	0
2023-05-25	4.36	4.36	4.36	4.38	198
2023-05-24	4.35	4.38	4.35	4.38	0
2023-05-23	4.29	4.29	4.29	4.35	1,023
2023-05-22	4.33	4.35	4.33	4.35	0
2023-05-19	4.31	4.33	4.31	4.33	0
2023-05-18	4.36	4.36	4.31	4.31	0
2023-05-17	4.48	4.48	4.36	4.36	0
2023-05-16	4.58	4.58	4.48	4.48	143
2023-05-15	4.47	4.58	4.47	4.58	0
2023-05-12	4.49	4.49	4.47	4.47	0
2023-05-11	4.53	4.53	4.49	4.49	0
2023-05-10	4.49	4.53	4.49	4.53	0
2023-05-09	4.56	4.56	4.49	4.49	35
2023-05-08	4.56	4.56	4.56	4.56	0
2023-05-05	4.47	4.56	4.47	4.56	0
2023-05-04	4.44	4.47	4.44	4.47	0
2023-05-03	4.45	4.45	4.45	4.44	560
2023-05-02	4.46	4.46	4.46	4.43	800
2023-05-01	4.42	4.42	4.42	4.42	0
2023-04-28	4.45	4.45	4.42	4.42	0
2023-04-27	4.54	4.54	4.45	4.45	0
2023-04-26	4.53	4.54	4.53	4.54	0
2023-04-25	4.65	4.65	4.53	4.53	175
2023-04-24	4.65	4.65	4.65	4.65	0
2023-04-21	4.69	4.69	4.69	4.65	20
2023-04-20	4.82	4.82	4.72	4.72	0
2023-04-19	4.83	4.84	4.83	4.82	391
2023-04-18	4.79	4.83	4.79	4.83	188
2023-04-17	4.77	4.77	4.77	4.79	150
2023-04-14	4.72	4.72	4.72	4.75	10,000
2023-04-13	4.74	4.74	4.72	4.72	0
2023-04-12	4.73	4.74	4.73	4.74	0
2023-04-11	4.71	4.73	4.71	4.73	79
2023-04-10	4.71	4.71	4.71	4.71	0
2023-04-07	4.71	4.71	4.71	4.71	0
2023-04-06	4.78	4.78	4.71	4.71	0
2023-04-05	4.73	4.73	4.73	4.78	1,950
2023-04-04	4.81	4.81	4.77	4.77	168
2023-04-03	4.82	4.83	4.82	4.81	163
2023-03-31	4.72	4.72	4.72	4.76	136
2023-03-30	4.75	4.75	4.75	4.73	1,090
2023-03-29	4.72	4.72	4.72	4.74	750
2023-03-28	4.65	4.70	4.65	4.70	208
2023-03-27	4.57	4.61	4.57	4.65	9,451
2023-03-24	4.57	4.62	4.56	4.61	2,023
2023-03-23	4.60	4.61	4.57	4.53	124,575
2023-03-22	4.57	4.57	4.57	4.59	420
2023-03-21	4.66	4.66	4.63	4.63	92
2023-03-20	4.67	4.67	4.66	4.66	0
2023-03-17	4.67	4.67	4.67	4.67	6,400
2023-03-16	4.66	4.66	4.65	4.65	0
2023-03-15	4.58	4.63	4.58	4.66	276
2023-03-14	4.60	4.63	4.60	4.63	265
2023-03-13	4.58	4.58	4.58	4.60	1
2023-03-10	4.60	4.60	4.58	4.58	0
2023-03-09	4.66	4.66	4.66	4.60	845
2023-03-08	4.68	4.68	4.67	4.68	726
2023-03-07	4.71	4.71	4.70	4.70	190
2023-03-06	4.73	4.73	4.71	4.71	0
2023-03-03	4.73	4.73	4.72	4.73	2,000
2023-03-02	4.69	4.69	4.69	4.73	210
2023-03-01	4.65	4.66	4.65	4.65	3,900
2023-02-28	4.67	4.67	4.67	4.68	3,676
2023-02-27	4.79	4.79	4.73	4.73	0
2023-02-24	4.78	4.78	4.78	4.79	2,500
2023-02-23	4.89	4.89	4.89	4.89	250
2023-02-22	4.92	4.92	4.92	4.92	900
2023-02-21	4.97	4.97	4.94	4.94	22,830
2023-02-20	4.94	4.97	4.94	4.97	0
2023-02-17	4.91	4.94	4.91	4.94	0
2023-02-16	4.92	4.92	4.92	4.91	360
2023-02-15	5.00	5.00	4.91	4.91	0
2023-02-14	5.00	5.00	5.00	5.00	179
2023-02-13	4.95	5.00	4.95	5.00	0
2023-02-10	4.97	4.97	4.96	4.95	276
2023-02-09	4.93	4.93	4.92	4.89	3,100
2023-02-08	4.82	4.89	4.82	4.90	2,182
2023-02-07	4.88	4.89	4.88	4.89	101
2023-02-06	4.89	4.89	4.88	4.88	0
2023-02-03	4.88	4.89	4.88	4.89	0
2023-02-02	4.93	4.93	4.86	4.88	16,540
2023-02-01	4.94	4.94	4.88	4.88	0
2023-01-31	4.81	4.89	4.81	4.94	4,377
2023-01-30	4.91	4.91	4.91	4.91	1
2023-01-27	4.88	4.88	4.88	4.90	10,000
2023-01-26	4.82	4.88	4.82	4.88	0
2023-01-25	4.81	4.81	4.81	4.82	1
2023-01-24	4.73	4.79	4.73	4.79	111
2023-01-23	4.83	4.83	4.73	4.73	0
2023-01-20	4.86	4.86	4.83	4.83	0
2023-01-19	4.85	4.85	4.85	4.86	2,000
2023-01-18	4.91	4.91	4.91	4.88	100
2023-01-17	4.85	4.85	4.85	4.85	332
2023-01-16	4.83	4.85	4.83	4.85	0
2023-01-13	4.80	4.84	4.80	4.83	328
2023-01-12	4.74	4.74	4.72	4.72	0
2023-01-11	4.74	4.74	4.74	4.74	2,500
2023-01-10	4.77	4.77	4.74	4.74	132
2023-01-09	4.74	4.77	4.74	4.77	0
2023-01-06	4.73	4.74	4.73	4.74	0
2023-01-05	4.75	4.75	4.73	4.73	0
2023-01-04	4.82	4.82	4.82	4.75	57
2023-01-03	4.70	4.70	4.70	4.86	874
2023-01-02	4.90	4.90	4.90	4.90	0
2022-12-30	4.91	4.91	4.91	4.90	2,455
2022-12-29	4.88	4.88	4.87	4.87	0
2022-12-28	4.85	4.85	4.85	4.88	115
2022-12-27	4.79	4.79	4.79	4.79	0
2022-12-26	4.79	4.79	4.79	4.79	0
2022-12-23	4.79	4.79	4.78	4.79	100,000
2022-12-22	4.80	4.80	4.78	4.78	40,444
2022-12-21	4.75	4.75	4.75	4.78	249
2022-12-20	4.71	4.73	4.71	4.73	112
2022-12-19	4.73	4.73	4.71	4.71	0
2022-12-16	4.75	4.75	4.75	4.73	4,950
2022-12-15	4.72	4.72	4.72	4.72	7
2022-12-14	4.70	4.70	4.70	4.74	94,500
2022-12-13	4.79	4.79	4.79	4.78	6,138
2022-12-12	4.71	4.73	4.71	4.73	0
2022-12-09	4.69	4.71	4.69	4.71	0
2022-12-08	4.71	4.72	4.71	4.69	4,240
2022-12-07	4.67	4.67	4.67	4.67	0
2022-12-06	4.66	4.67	4.66	4.67	45
2022-12-05	4.69	4.69	4.69	4.66	274
2022-12-02	4.70	4.70	4.70	4.71	9,060
2022-12-01	4.80	4.80	4.80	4.77	100
2022-11-30	4.83	4.83	4.80	4.80	0
2022-11-29	4.81	4.81	4.81	4.83	4,612
2022-11-28	4.77	4.77	4.77	4.77	80
2022-11-25	4.74	4.74	4.74	4.83	400
2022-11-24	4.78	4.79	4.78	4.79	0
2022-11-23	4.77	4.77	4.77	4.78	1,130
2022-11-22	4.78	4.80	4.78	4.80	633
2022-11-21	4.82	4.82	4.78	4.78	0
2022-11-18	4.82	4.82	4.82	4.82	315
2022-11-17	4.83	4.83	4.78	4.78	0
2022-11-16	4.84	4.84	4.82	4.83	12,053
2022-11-15	4.84	4.84	4.84	4.84	431
2022-11-14	4.72	4.85	4.72	4.84	5,168
2022-11-11	4.82	4.84	4.82	4.84	0
2022-11-10	4.82	4.82	4.82	4.82	1,115
2022-11-09	4.93	4.93	4.86	4.86	0
2022-11-08	4.97	4.97	4.93	4.93	1,967
2022-11-07	4.94	4.97	4.94	4.97	1,485
2022-11-04	4.95	4.95	4.95	4.97	245
2022-11-03	4.92	4.92	4.82	4.93	2,677
2022-11-02	5.05	5.05	4.94	4.94	5,622
2022-11-01	5.00	5.01	4.98	5.03	2,122
2022-10-31	4.98	4.98	4.92	4.91	10,495
2022-10-28	4.86	4.86	4.82	4.82	0
2022-10-27	4.90	4.90	4.89	4.86	15,124
2022-10-26	4.89	4.90	4.89	4.89	5,750
2022-10-25	4.84	4.85	4.84	4.85	150
2022-10-24	4.89	4.89	4.84	4.84	0
2022-10-21	4.86	4.86	4.86	4.89	52
2022-10-20	4.84	4.84	4.84	4.88	100
2022-10-19	4.84	4.84	4.84	4.82	700
2022-10-18	4.85	4.85	4.85	4.83	27,522
2022-10-17	4.92	4.92	4.92	4.91	1,000
2022-10-14	4.96	4.96	4.96	4.94	700
2022-10-13	4.95	4.98	4.95	4.98	0
2022-10-12	4.96	4.96	4.96	4.95	1,471
2022-10-11	5.03	5.03	5.01	4.99	435
2022-10-10	5.05	5.05	5.05	5.06	467
2022-10-07	4.86	4.87	4.86	4.88	1,550
2022-10-06	4.96	4.96	4.86	4.86	0
2022-10-05	4.93	4.93	4.93	4.96	9,100
2022-10-04	4.96	4.96	4.96	4.96	15,230
2022-10-03	4.97	4.97	4.97	4.93	182
2022-09-30	4.97	5.01	4.93	5.00	550,107
2022-09-29	4.95	4.97	4.90	4.93	7,780
2022-09-28	4.86	4.87	4.86	4.90	308
2022-09-27	4.90	4.93	4.90	4.92	6,739
2022-09-26	4.90	4.92	4.90	4.91	11,249
2022-09-23	4.97	4.97	4.93	4.96	350
2022-09-22	5.04	5.05	5.04	5.05	0
2022-09-21	5.11	5.11	5.05	5.04	3,005
2022-09-20	4.93	4.95	4.93	5.04	111,078
2022-09-19	4.89	4.89	4.89	4.89	0
2022-09-16	4.89	4.89	4.89	4.89	2,291
2022-09-15	4.97	4.97	4.97	4.95	249
2022-09-14	5.00	5.00	5.00	4.98	100
2022-09-13	5.07	5.07	5.03	5.05	1,862
2022-09-12	4.90	4.92	4.90	4.90	459
2022-09-09	4.73	4.88	4.73	4.88	0
2022-09-08	4.75	4.75	4.75	4.73	593
2022-09-07	4.79	4.91	4.79	4.86	13,328
2022-09-06	4.82	4.82	4.82	4.76	1,511
2022-09-05	4.79	4.79	4.77	4.77	0
2022-09-02	4.80	4.80	4.80	4.79	18
2022-09-01	4.79	4.79	4.73	4.77	40,415
2022-08-31	4.84	4.84	4.83	4.83	0
2022-08-30	4.83	4.84	4.83	4.84	3,750
2022-08-29	4.83	4.83	4.83	4.83	0
2022-08-26	4.78	4.82	4.78	4.83	18,160
2022-08-25	4.85	4.85	4.81	4.81	37,647
2022-08-24	4.86	4.87	4.79	4.81	2,446
2022-08-23	4.74	4.74	4.74	4.82	645
2022-08-22	4.62	4.66	4.59	4.66	38,167
2022-08-19	4.58	4.58	4.57	4.57	0
2022-08-18	4.55	4.58	4.55	4.58	0
2022-08-17	4.60	4.60	4.55	4.55	0
2022-08-16	4.66	4.66	4.60	4.60	331
2022-08-15	4.75	4.75	4.66	4.66	0
2022-08-12	4.66	4.79	4.66	4.75	1,268
2022-08-11	4.72	4.74	4.72	4.74	0
2022-08-10	4.64	4.71	4.64	4.72	8,100
2022-08-09	4.62	4.64	4.62	4.64	28,964
2022-08-08	4.63	4.63	4.58	4.62	231
2022-08-05	4.63	4.63	4.63	4.59	236
2022-08-04	4.46	4.59	4.46	4.59	0
2022-08-03	4.65	4.65	4.46	4.46	676
2022-08-02	4.55	4.57	4.55	4.51	2,476
2022-08-01	4.70	4.70	4.70	4.55	152
2022-07-29	4.82	4.83	4.79	4.78	22,611
2022-07-28	4.60	4.68	4.60	4.68	0
2022-07-27	4.52	4.60	4.52	4.60	0
2022-07-26	4.41	4.52	4.41	4.52	47,189
2022-07-25	4.39	4.40	4.39	4.41	709
2022-07-22	4.39	4.40	4.39	4.39	17,492
2022-07-21	4.46	4.47	4.42	4.46	22,225
2022-07-20	4.57	4.57	4.53	4.51	422
2022-07-19	4.56	4.56	4.49	4.54	4,468
2022-07-18	4.46	4.46	4.46	4.63	1,316
2022-07-15	4.55	4.55	4.50	4.50	0
2022-07-14	4.59	4.59	4.55	4.55	0
2022-07-13	4.55	4.58	4.53	4.59	416
2022-07-12	4.78	4.78	4.65	4.66	1,097
2022-07-11	4.77	4.85	4.77	4.85	0
2022-07-08	4.68	4.68	4.68	4.77	69,575
2022-07-07	4.55	4.63	4.55	4.58	25,888
2022-07-06	4.54	4.54	4.42	4.42	4,753
2022-07-05	4.60	4.60	4.60	4.50	933
2022-07-04	4.60	4.70	4.60	4.63	25,290
2022-07-01	4.88	4.88	4.71	4.72	4,000
2022-06-30	5.03	5.03	5.03	4.99	500
2022-06-29	5.05	5.08	5.05	5.06	1,465
2022-06-28	5.06	5.06	5.05	5.05	1,507
2022-06-27	4.99	5.00	4.99	5.00	1,550
2022-06-24	5.01	5.01	4.97	5.07	11,220
2022-06-23	5.15	5.15	5.03	5.03	3,951
2022-06-22	5.30	5.31	5.24	5.31	2,170
2022-06-21	5.35	5.35	5.35	5.37	1,320
2022-06-20	5.48	5.48	5.41	5.47	4,745
2022-06-17	5.58	5.58	5.55	5.55	0
2022-06-16	5.53	5.60	5.53	5.58	13,835
2022-06-15	5.44	5.54	5.44	5.51	1,652
2022-06-14	5.55	5.55	5.49	5.52	1,498
2022-06-13	5.61	5.61	5.54	5.54	5,324
2022-06-10	5.52	5.58	5.52	5.56	13,190
2022-06-09	5.56	5.61	5.56	5.61	0
2022-06-08	5.61	5.61	5.58	5.56	52,215
2022-06-07	5.51	5.51	5.51	5.51	12,748
2022-06-06	5.49	5.49	5.49	5.51	770
2022-06-03	5.34	5.34	5.34	5.34	0
2022-06-02	5.34	5.34	5.34	5.34	0
2022-06-01	5.50	5.51	5.48	5.34	4,233
2022-05-31	5.71	5.71	5.54	5.52	31,053
2022-05-30	5.61	5.82	5.61	5.66	2,422
2022-05-27	5.63	5.63	5.63	5.74	352
2022-05-26	5.50	5.66	5.50	5.67	9,672
2022-05-25	5.60	5.60	5.53	5.59	2,938
2022-05-24	5.76	5.76	5.63	5.67	31,761
2022-05-23	5.85	5.85	5.71	5.76	2,880
2022-05-20	5.78	5.78	5.78	5.72	3,946
2022-05-19	5.80	5.80	5.76	5.78	849
2022-05-18	5.89	5.89	5.83	5.77	5,993
2022-05-17	5.88	5.88	5.87	5.89	50,805
2022-05-16	5.87	5.88	5.85	5.85	12,640
2022-05-13	5.58	5.70	5.58	5.65	58,073
2022-05-12	5.49	5.55	5.48	5.57	3,003
2022-05-11	5.51	5.51	5.51	5.51	434
2022-05-10	5.50	5.50	5.41	5.45	82,355
2022-05-09	5.55	5.55	5.47	5.44	5,269
2022-05-06	5.56	5.57	5.49	5.57	1,611
2022-05-05	5.53	5.59	5.53	5.56	4,669
2022-05-04	5.46	5.50	5.46	5.51	6,141
2022-05-03	5.64	5.64	5.49	5.48	52,005
2022-05-02	5.62	5.62	5.62	5.62	0
2022-04-29	5.68	5.70	5.65	5.62	6,350
2022-04-28	5.71	5.71	5.66	5.65	3,638
2022-04-27	5.60	5.66	5.60	5.63	8,985
2022-04-26	5.64	5.68	5.55	5.61	27,981
2022-04-25	5.52	5.53	5.49	5.51	12,404
2022-04-22	5.62	5.62	5.62	5.56	1,030
2022-04-21	5.70	5.70	5.64	5.63	1,133
2022-04-20	5.63	5.70	5.57	5.63	27,617
2022-04-19	5.69	5.75	5.63	5.66	38,413
2022-04-18	5.59	5.59	5.59	5.59	0
2022-04-15	5.59	5.59	5.59	5.59	0
2022-04-14	5.62	5.63	5.60	5.59	2,774
2022-04-13	5.51	5.57	5.46	5.54	5,176
2022-04-12	5.59	5.59	5.56	5.56	27,335
2022-04-11	5.50	5.57	5.50	5.49	4,030
2022-04-08	5.43	5.46	5.42	5.42	2,900
2022-04-07	5.25	5.25	5.25	5.31	1,000
2022-04-06	5.30	5.30	5.30	5.30	85,000
2022-04-05	5.30	5.40	5.30	5.34	140,465
2022-04-04	5.18	5.21	5.18	5.21	5,524
2022-04-01	5.17	5.25	5.17	5.21	2,356
2022-03-31	5.30	5.39	5.26	5.32	49,840
2022-03-30	5.26	5.34	5.25	5.31	5,446
2022-03-29	5.39	5.39	5.11	5.18	207,468
2022-03-28	5.37	5.41	5.32	5.35	9,749
2022-03-25	5.30	5.47	5.30	5.49	2,305
2022-03-24	5.43	5.49	5.43	5.46	817
2022-03-23	5.63	5.63	5.57	5.52	5,751
2022-03-22	5.51	5.57	5.50	5.47	1,794
2022-03-21	5.38	5.58	5.38	5.56	285
2022-03-18	5.34	5.44	5.34	5.34	16,430
2022-03-17	5.40	5.40	5.39	5.45	2,256
2022-03-16	5.40	5.58	5.37	5.34	106,240
2022-03-15	5.54	5.54	5.34	5.50	23,455
2022-03-14	5.43	5.53	5.34	5.39	107,886
2022-03-11	5.50	5.50	5.36	5.43	3,865
2022-03-10	5.55	5.57	5.49	5.45	42,134
2022-03-09	5.70	5.75	5.50	5.56	209,439
2022-03-08	5.71	5.84	5.60	5.61	50,808
2022-03-07	6.00	6.00	5.67	5.71	89,430
2022-03-04	6.02	6.05	5.80	6.00	39,743
2022-03-03	5.65	5.65	5.44	5.60	136,837
2022-03-02	5.22	5.55	5.19	5.49	39,272
2022-03-01	5.12	5.23	5.12	5.26	15,918
2022-02-28	4.91	4.96	4.91	4.96	76,228
2022-02-25	5.06	5.06	4.79	4.79	324
2022-02-24	5.13	5.30	5.06	5.07	8,758
2022-02-23	4.84	4.88	4.84	4.89	6,780
2022-02-22	4.78	4.78	4.75	4.75	5,694
2022-02-21	4.70	4.71	4.70	4.71	0
2022-02-18	4.65	4.65	4.65	4.70	8,660
2022-02-17	4.62	4.65	4.62	4.65	0
2022-02-16	4.57	4.57	4.57	4.62	3,223
2022-02-15	4.61	4.62	4.57	4.57	462,154
2022-02-14	4.67	4.67	4.60	4.61	40,857
2022-02-11	4.67	4.67	4.61	4.61	1,512
2022-02-10	4.65	4.70	4.65	4.69	10,854
2022-02-09	4.57	4.58	4.56	4.61	230,701
2022-02-08	4.54	4.55	4.52	4.57	544,840
2022-02-07	4.50	4.56	4.50	4.57	96,285
2022-02-04	4.48	4.48	4.45	4.45	106,051
2022-02-03	4.47	4.47	4.46	4.46	0
2022-02-02	4.54	4.54	4.50	4.47	36,539
2022-02-01	4.45	4.49	4.45	4.52	225
2022-01-31	4.51	4.51	4.44	4.44	422
2022-01-28	4.47	4.47	4.47	4.46	1,115
2022-01-27	4.30	4.44	4.30	4.42	18,438
2022-01-26	4.39	4.39	4.37	4.39	15,205
2022-01-25	4.42	4.42	4.42	4.43	195,597
2022-01-24	4.35	4.35	4.35	4.35	9,196
2022-01-21	4.35	4.35	4.35	4.35	182
2022-01-20	4.33	4.33	4.33	4.37	23,158
2022-01-19	4.20	4.30	4.20	4.30	0
2022-01-18	4.19	4.19	4.19	4.20	1,268
2022-01-17	4.18	4.18	4.18	4.18	0
2022-01-14	4.19	4.19	4.18	4.18	0
2022-01-13	4.24	4.24	4.24	4.19	1,000
2022-01-12	4.27	4.27	4.27	4.25	46,800
2022-01-11	4.25	4.28	4.25	4.28	21
2022-01-10	4.24	4.24	4.23	4.25	1,400
2022-01-07	4.22	4.27	4.22	4.27	0
2022-01-06	4.28	4.28	4.22	4.22	0
2022-01-05	4.28	4.28	4.28	4.28	0
2022-01-04	4.23	4.26	4.23	4.28	46,521
2022-01-03	4.22	4.22	4.22	4.22	0
2021-12-31	4.25	4.25	4.22	4.22	0
2021-12-30	4.25	4.25	4.25	4.25	1,509
2021-12-29	4.28	4.28	4.18	4.31	3,697
2021-12-28	4.32	4.32	4.32	4.32	0
2021-12-27	4.32	4.32	4.32	4.32	0
2021-12-24	4.30	4.32	4.30	4.32	0
2021-12-23	4.31	4.31	4.31	4.30	2,750
2021-12-22	4.26	4.26	4.26	4.28	128
2021-12-21	4.17	4.17	4.17	4.23	51,188
2021-12-20	4.14	4.14	4.14	4.16	200
2021-12-17	4.13	4.19	4.13	4.19	0
2021-12-16	4.11	4.11	4.11	4.13	110
2021-12-15	4.12	4.12	4.11	4.08	3,200
2021-12-14	4.13	4.14	4.13	4.14	11
2021-12-13	4.14	4.14	4.13	4.13	0
2021-12-10	4.13	4.14	4.13	4.14	4,150
2021-12-09	4.15	4.15	4.12	4.12	0
2021-12-08	4.14	4.14	4.13	4.15	2,275
2021-12-07	4.14	4.14	4.14	4.14	11,052
2021-12-06	4.15	4.15	4.15	4.13	5,000
2021-12-03	4.15	4.17	4.15	4.17	0
2021-12-02	4.08	4.08	4.08	4.15	77
2021-12-01	4.05	4.08	4.05	4.08	0
2021-11-30	4.12	4.12	4.06	4.05	17,568
2021-11-29	4.25	4.25	4.20	4.17	6,412
2021-11-26	4.16	4.17	4.16	4.16	5,500
2021-11-25	4.24	4.24	4.21	4.21	0
2021-11-24	4.29	4.29	4.24	4.24	1,942
2021-11-23	4.25	4.25	4.25	4.25	151,750
2021-11-22	4.23	4.23	4.23	4.24	1,140
2021-11-19	4.17	4.19	4.16	4.19	3,474
2021-11-18	4.23	4.23	4.23	4.21	185
2021-11-17	4.17	4.26	4.17	4.22	1,643
2021-11-16	4.17	4.19	4.17	4.16	7,872
2021-11-15	4.16	4.17	4.16	4.18	1,281
2021-11-12	4.13	4.13	4.13	4.14	593
2021-11-11	4.10	4.16	4.10	4.11	21,283
2021-11-10	4.04	4.08	4.04	4.08	1,258
2021-11-09	3.99	3.99	3.97	3.96	27,803
2021-11-08	4.00	4.00	4.00	3.98	300
2021-11-05	4.03	4.04	4.03	4.01	1,260
2021-11-04	4.09	4.09	4.05	4.03	404
2021-11-03	4.12	4.12	4.12	4.08	3,300
2021-11-02	4.19	4.19	4.15	4.14	971
2021-11-01	4.07	4.17	4.07	4.15	203
2021-10-29	4.08	4.09	4.08	4.08	4,053
2021-10-28	4.05	4.09	4.04	4.07	4,876
2021-10-27	3.98	3.98	3.97	4.06	1,700
2021-10-26	3.97	4.00	3.97	4.00	33
2021-10-25	3.99	3.99	3.98	3.97	1,173

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868