Xs&p500 Sh Sw $ Share History

Xs&p500 Sh Sw $ Share Price history. The following table shows end-of-day data XSPD historical share prices for Xs&p500 Sh Sw $, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	5.55	5.56	5.55	5.55	53,404
2026-08-24	5.56	5.57	5.56	5.57	47,001
2026-08-21	5.56	5.56	5.55	5.55	93,651
2026-08-20	5.52	5.54	5.52	5.54	24,530
2026-08-19	5.53	5.53	5.52	5.51	60,240
2026-08-18	5.47	5.53	5.47	5.53	100
2026-08-17	5.46	5.47	5.46	5.47	525,975
2026-08-14	5.45	5.47	5.45	5.47	102,341
2026-08-13	5.46	5.46	5.46	5.47	74,232
2026-08-12	5.49	5.49	5.48	5.49	72,949
2026-08-11	5.48	5.49	5.48	5.49	26,000
2026-08-10	5.47	5.49	5.47	5.48	54,137
2026-08-07	5.51	5.51	5.48	5.48	61,535
2026-08-06	5.50	5.50	5.50	5.51	13,106
2026-08-05	5.47	5.49	5.46	5.49	60,640
2026-08-04	5.58	5.58	5.58	5.52	3,200
2026-08-03	5.64	5.64	5.62	5.61	25,193
2026-07-31	5.68	5.73	5.67	5.72	86,232
2026-07-30	5.79	5.79	5.73	5.76	27,557
2026-07-29	5.72	5.72	5.72	5.76	5,436
2026-07-28	5.74	5.74	5.73	5.71	28,426
2026-07-27	5.67	5.67	5.67	5.73	15
2026-07-24	5.72	5.72	5.71	5.69	25,920
2026-07-23	5.67	5.73	5.67	5.74	102,857
2026-07-22	5.66	5.67	5.66	5.64	25,329
2026-07-21	5.67	5.67	5.65	5.65	7,938
2026-07-20	5.67	5.68	5.66	5.67	17,501
2026-07-17	5.67	5.69	5.67	5.67	58,181
2026-07-16	5.60	5.62	5.60	5.60	64,510
2026-07-15	5.60	5.61	5.59	5.60	110,269
2026-07-14	5.64	5.64	5.64	5.61	3,989
2026-07-13	5.62	5.62	5.61	5.61	4,364
2026-07-10	5.62	5.62	5.61	5.60	30,199
2026-07-09	5.64	5.64	5.63	5.62	162,312
2026-07-08	5.65	5.70	5.65	5.70	25,973
2026-07-07	5.63	5.64	5.63	5.65	5,400
2026-07-06	5.64	5.64	5.62	5.61	279,533
2026-07-03	5.64	5.64	5.63	5.63	19,581
2026-07-02	5.66	5.66	5.61	5.65	135,637
2026-07-01	5.65	5.65	5.63	5.62	64,081
2026-06-30	5.68	5.68	5.65	5.65	3,610
2026-06-29	5.71	5.75	5.71	5.71	15,431
2026-06-26	5.76	5.77	5.74	5.73	192,825
2026-06-25	5.70	5.75	5.69	5.73	168,702
2026-06-24	5.72	5.72	5.71	5.69	74,753
2026-06-23	5.72	5.73	5.72	5.72	158,700
2026-06-22	5.63	5.64	5.61	5.65	121,856
2026-06-19	5.64	5.64	5.63	5.63	190,861
2026-06-18	5.63	5.64	5.63	5.64	132,804
2026-06-17	5.60	5.62	5.60	5.62	664,605
2026-06-16	5.58	5.58	5.58	5.59	180
2026-06-15	5.61	5.61	5.57	5.57	48,734
2026-06-12	5.71	5.71	5.67	5.66	256,732
2026-06-11	5.77	5.78	5.76	5.79	114,281
2026-06-10	5.73	5.77	5.70	5.75	87,895
2026-06-09	5.68	5.75	5.68	5.76	7,820
2026-06-08	5.70	5.70	5.65	5.66	66,192
2026-06-05	5.59	5.61	5.58	5.62	192,111
2026-06-04	5.59	5.60	5.57	5.57	188,419
2026-06-03	5.54	5.55	5.54	5.56	82,744
2026-06-02	5.56	5.56	5.53	5.53	5,682
2026-06-01	5.54	5.55	5.54	5.56	219,380
2026-05-29	5.56	5.57	5.55	5.55	42,234
2026-05-28	5.58	5.58	5.58	5.57	18,165
2026-05-27	5.58	5.59	5.58	5.60	7,113
2026-05-26	5.59	5.60	5.59	5.60	439,724
2026-05-25	5.61	5.61	5.61	5.61	0
2026-05-22	5.63	5.63	5.62	5.61	95,325
2026-05-21	5.67	5.68	5.67	5.68	169,073
2026-05-20	5.71	5.71	5.66	5.67	54,007
2026-05-19	5.71	5.71	5.71	5.73	6,830
2026-05-18	5.69	5.70	5.68	5.69	14,217
2026-05-15	5.63	5.66	5.63	5.66	24,755
2026-05-14	5.63	5.63	5.60	5.60	47,312
2026-05-13	5.69	5.69	5.68	5.67	17,380
2026-05-12	5.69	5.72	5.69	5.72	5,121
2026-05-11	5.68	5.68	5.68	5.66	9,660
2026-05-08	5.68	5.69	5.68	5.68	39,468
2026-05-07	5.69	5.70	5.69	5.69	160,907
2026-05-06	5.77	5.77	5.72	5.72	195,158
2026-05-05	5.79	5.79	5.79	5.78	18,048
2026-05-04	5.78	5.78	5.78	5.78	0
2026-05-01	5.81	5.81	5.77	5.78	333,730
2026-04-30	5.89	5.89	5.85	5.85	25,686
2026-04-29	5.87	5.87	5.87	5.88	6,819
2026-04-28	5.86	5.88	5.85	5.88	130,376
2026-04-27	5.86	5.86	5.85	5.86	21,686
2026-04-24	5.88	5.88	5.87	5.86	160,801
2026-04-23	5.87	5.89	5.86	5.86	75,643
2026-04-22	5.87	5.87	5.87	5.87	1,500
2026-04-21	5.86	5.90	5.86	5.90	21,556
2026-04-20	5.91	5.91	5.89	5.89	71,901
2026-04-17	5.91	5.91	5.86	5.86	3,801
2026-04-16	5.94	5.95	5.94	5.94	98,982
2026-04-15	6.00	6.01	6.00	5.97	2,113,372
2026-04-14	6.07	6.07	6.06	6.02	50,855
2026-04-13	6.17	6.17	6.13	6.13	42,933
2026-04-10	6.13	6.13	6.11	6.11	7,553
2026-04-09	6.17	6.18	6.17	6.16	45,210
2026-04-08	6.16	6.17	6.14	6.18	49,183
2026-04-07	6.34	6.37	6.34	6.37	158,079
2026-04-06	6.35	6.35	6.35	6.35	0
2026-04-03	6.35	6.35	6.35	6.35	0
2026-04-02	6.43	6.46	6.35	6.35	741,289
2026-04-01	6.35	6.37	6.33	6.34	563,434
2026-03-31	6.54	6.54	6.47	6.49	90,834
2026-03-30	6.55	6.55	6.53	6.54	36,354
2026-03-27	6.44	6.51	6.44	6.51	35,460
2026-03-26	6.36	6.39	6.36	6.40	20,213
2026-03-25	6.32	6.34	6.32	6.33	13,071
2026-03-24	6.36	6.36	6.34	6.34	3,967
2026-03-23	6.47	6.47	6.30	6.36	68,810
2026-03-20	6.30	6.37	6.30	6.36	125,447
2026-03-19	6.31	6.34	6.31	6.33	62,979
2026-03-18	6.21	6.24	6.21	6.24	0
2026-03-17	6.25	6.25	6.21	6.21	107,579
2026-03-16	6.26	6.26	6.24	6.24	13,974
2026-03-13	6.25	6.27	6.20	6.27	22,595
2026-03-12	6.18	6.22	6.18	6.22	144,927
2026-03-11	6.11	6.17	6.11	6.17	0
2026-03-10	6.12	6.16	6.11	6.11	128,800
2026-03-09	6.28	6.28	6.22	6.20	65,609
2026-03-06	6.09	6.18	6.09	6.17	28,536
2026-03-05	6.08	6.12	6.07	6.12	178,803
2026-03-04	6.09	6.11	6.07	6.06	93,586
2026-03-03	6.15	6.17	6.15	6.15	265,168
2026-03-02	6.15	6.15	6.08	6.08	36,465
2026-02-27	6.06	6.06	6.06	6.06	264
2026-02-26	6.00	6.04	5.99	6.03	107,956
2026-02-25	6.02	6.02	6.02	6.00	40,248
2026-02-24	6.08	6.08	6.06	6.05	10,127
2026-02-23	6.05	6.06	6.05	6.08	20,029
2026-02-20	6.05	6.07	6.02	6.04	70,743
2026-02-19	6.07	6.07	6.05	6.06	162,316
2026-02-18	6.05	6.06	6.05	6.02	15,471
2026-02-17	6.08	6.08	6.08	6.08	3,092
2026-02-16	6.06	6.06	6.06	6.08	370
2026-02-13	6.08	6.10	6.06	6.06	263,088
2026-02-12	5.97	6.02	5.96	6.06	245,317
2026-02-11	5.98	5.99	5.95	5.99	87,650
2026-02-10	5.96	5.96	5.95	5.96	12,308
2026-02-09	5.98	5.98	5.98	5.96	46,233
2026-02-06	6.08	6.08	6.07	6.02	2,452
2026-02-05	6.03	6.11	6.02	6.09	352,537
2026-02-04	6.00	6.02	5.99	6.01	7,875
2026-02-03	5.94	5.96	5.94	5.99	8,216
2026-02-02	5.95	5.95	5.94	5.94	14,720
2026-01-30	6.00	6.00	5.97	5.98	138,182
2026-01-29	5.93	6.03	5.92	6.01	408,779
2026-01-28	5.92	5.93	5.92	5.93	22,272
2026-01-27	5.95	5.95	5.93	5.93	1,063,224
2026-01-26	5.99	5.99	5.99	5.96	3,699
2026-01-23	5.98	5.98	5.98	5.98	38,356
2026-01-22	5.99	5.99	5.98	5.98	108,596
2026-01-21	6.07	6.10	6.06	6.03	63,534
2026-01-20	6.06	6.07	6.04	6.03	12,732
2026-01-19	6.02	6.03	6.02	6.03	61,426
2026-01-16	5.94	5.96	5.94	5.95	94,657
2026-01-15	5.96	5.97	5.93	5.93	586,385
2026-01-14	5.95	6.00	5.95	5.98	20,370
2026-01-13	5.93	5.93	5.93	5.94	113,595
2026-01-12	5.96	5.97	5.94	5.93	46,098
2026-01-09	5.95	5.95	5.94	5.94	28,560
2026-01-08	5.98	5.98	5.96	5.97	509,408
2026-01-07	5.95	5.95	5.95	5.94	8,661
2026-01-06	5.98	5.99	5.97	5.97	2,454
2026-01-05	6.01	6.01	6.00	5.97	35,648
2026-01-02	6.00	6.04	6.00	6.03	594
2026-01-01	5.99	5.99	5.99	5.99	0
2025-12-31	5.99	6.00	5.99	5.99	24,943
2025-12-30	5.98	5.98	5.97	5.97	27,741
2025-12-29	5.95	5.97	5.94	5.97	7,004
2025-12-26	5.96	5.96	5.96	5.96	0
2025-12-25	5.96	5.96	5.96	5.96	0
2025-12-24	5.97	5.97	5.97	5.96	5,495
2025-12-23	5.98	5.99	5.98	5.97	45,331
2025-12-22	6.01	6.01	6.01	5.99	34,115
2025-12-19	6.07	6.07	6.07	6.02	4,574
2025-12-18	6.11	6.11	6.04	6.05	96,141
2025-12-17	6.05	6.05	6.05	6.09	57,032
2025-12-16	6.06	6.07	6.05	6.07	20,229
2025-12-15	6.03	6.03	6.02	6.02	3,912
2025-12-12	5.99	6.03	5.99	6.03	32,821
2025-12-11	6.01	6.02	5.98	6.00	139,889
2025-12-10	6.01	6.01	6.01	6.00	3,759
2025-12-09	6.00	6.00	5.99	5.99	68,861
2025-12-08	5.98	6.00	5.98	6.00	0
2025-12-05	5.97	5.98	5.96	5.98	51,460
2025-12-04	5.99	6.00	5.98	6.00	215,222
2025-12-03	6.01	6.01	6.01	6.00	3,528
2025-12-02	6.03	6.03	6.00	6.02	35,244
2025-12-01	6.01	6.01	6.01	6.01	3,800
2025-11-28	6.02	6.02	5.99	6.00	120,061
2025-11-27	6.01	6.02	6.01	6.02	105,747
2025-11-26	6.04	6.04	6.01	6.01	421,806
2025-11-25	6.12	6.13	6.11	6.10	839,343
2025-11-24	6.18	6.18	6.15	6.12	8,612
2025-11-21	6.25	6.26	6.23	6.23	108,006
2025-11-20	6.09	6.11	6.06	6.12	29,099
2025-11-19	6.14	6.14	6.14	6.17	10,540
2025-11-18	6.17	6.22	6.16	6.18	114,630
2025-11-17	6.10	6.10	6.10	6.09	1,039
2025-11-14	6.09	6.14	6.08	6.05	45,529
2025-11-13	6.02	6.04	6.01	6.04	60,774
2025-11-12	5.96	5.96	5.96	5.98	4,473
2025-11-11	6.00	6.00	6.00	6.01	13,161
2025-11-10	6.04	6.04	6.02	6.04	55,161
2025-11-07	6.07	6.15	6.07	6.15	496,975
2025-11-06	6.03	6.07	6.00	6.07	157,026
2025-11-05	6.01	6.01	6.01	6.01	17,408
2025-11-04	6.02	6.05	6.02	6.01	53,421
2025-11-03	5.97	5.97	5.97	5.97	16,778
2025-10-31	5.93	5.98	5.93	5.97	28,999
2025-10-30	5.92	5.96	5.92	5.94	249,451
2025-10-29	5.91	5.91	5.91	5.91	8,473
2025-10-28	5.94	5.94	5.93	5.93	10,576
2025-10-27	5.96	5.96	5.96	5.95	23,885
2025-10-24	6.02	6.02	6.00	6.00	103,468
2025-10-23	6.08	6.10	6.07	6.07	264,204
2025-10-22	6.05	6.06	6.05	6.09	1,533
2025-10-21	6.06	6.06	6.04	6.05	18,448
2025-10-20	6.10	6.10	6.10	6.05	75,500
2025-10-17	6.21	6.22	6.14	6.16	207,127
2025-10-16	6.09	6.09	6.07	6.10	212,892
2025-10-15	6.09	6.09	6.08	6.08	8,151
2025-10-14	6.16	6.19	6.16	6.15	88,669
2025-10-13	6.13	6.15	6.13	6.12	65,436
2025-10-10	6.04	6.04	6.04	6.12	164,102
2025-10-09	6.03	6.04	6.02	6.05	1,308,551
2025-10-08	6.05	6.05	6.04	6.03	298
2025-10-07	6.04	6.06	6.04	6.06	41,492
2025-10-06	6.04	6.04	6.04	6.04	6,273
2025-10-03	6.04	6.04	6.03	6.03	25,521
2025-10-02	6.05	6.06	6.04	6.06	138,667
2025-10-01	6.13	6.13	6.10	6.08	88,542
2025-09-30	6.11	6.11	6.11	6.11	44,480
2025-09-29	6.09	6.09	6.09	6.10	9,232
2025-09-26	6.14	6.14	6.12	6.13	6,933
2025-09-25	6.12	6.14	6.12	6.15	319,334
2025-09-24	6.09	6.09	6.09	6.10	7,434
2025-09-23	6.06	6.06	6.06	6.07	8,360
2025-09-22	6.09	6.09	6.07	6.07	22,180
2025-09-19	6.12	6.12	6.09	6.11	71,493
2025-09-18	6.11	6.11	6.10	6.10	276,919
2025-09-17	6.13	6.14	6.13	6.14	112,615
2025-09-16	6.11	6.12	6.11	6.13	161,000
2025-09-15	6.14	6.15	6.14	6.12	107,656
2025-09-12	6.15	6.15	6.15	6.15	127
2025-09-11	6.19	6.19	6.14	6.14	204,402
2025-09-10	6.19	6.19	6.18	6.19	44,645
2025-09-09	6.21	6.21	6.21	6.22	1
2025-09-08	6.23	6.23	6.21	6.21	165,025
2025-09-05	6.20	6.27	6.19	6.24	378,258
2025-09-04	6.26	6.26	6.24	6.24	171,339
2025-09-03	6.29	6.29	6.27	6.28	457,832
2025-09-02	6.25	6.33	6.25	6.33	616,750
2025-09-01	6.25	6.25	6.25	6.24	112,267
2025-08-29	6.25	6.25	6.25	6.25	38,391
2025-08-28	6.22	6.23	6.22	6.23	421,173
2025-08-27	6.24	6.24	6.23	6.23	53,249
2025-08-26	6.27	6.28	6.26	6.26	115,339
2025-08-25	6.22	6.22	6.22	6.22	0
2025-08-22	6.33	6.33	6.23	6.22	19,467
2025-08-21	6.30	6.33	6.30	6.31	153,411
2025-08-20	6.29	6.34	6.29	6.32	90,134
2025-08-19	6.26	6.26	6.24	6.26	96,702
2025-08-18	6.25	6.25	6.24	6.25	2,441
2025-08-15	6.21	6.23	6.21	6.24	151,506
2025-08-14	6.23	6.25	6.23	6.24	100,888
2025-08-13	6.24	6.24	6.21	6.23	34,114
2025-08-12	6.30	6.30	6.26	6.26	20,042
2025-08-11	6.30	6.30	6.30	6.30	0
2025-08-08	6.33	6.33	6.30	6.30	67,385
2025-08-07	6.31	6.34	6.28	6.34	174,784
2025-08-06	6.35	6.36	6.35	6.34	63,647
2025-08-05	6.33	6.38	6.33	6.38	250,108
2025-08-04	6.42	6.42	6.37	6.37	109,388
2025-08-01	6.35	6.44	6.35	6.44	104,142
2025-07-31	6.25	6.30	6.24	6.29	243,301
2025-07-30	6.29	6.29	6.29	6.30	25,980
2025-07-29	6.27	6.29	6.26	6.29	59,120
2025-07-28	6.25	6.26	6.25	6.28	4,800
2025-07-25	6.29	6.29	6.29	6.28	33,535
2025-07-24	6.30	6.30	6.28	6.29	61,302
2025-07-23	6.32	6.33	6.32	6.33	24,385
2025-07-22	6.35	6.37	6.35	6.36	124,086
2025-07-21	6.36	6.36	6.32	6.32	0
2025-07-18	6.35	6.35	6.34	6.36	7,971
2025-07-17	6.37	6.37	6.36	6.36	61,303
2025-07-16	6.40	6.41	6.40	6.42	31,162
2025-07-15	6.36	6.36	6.35	6.38	79,362
2025-07-14	6.40	6.40	6.39	6.39	460
2025-07-11	6.36	6.39	6.36	6.39	0
2025-07-10	6.40	6.40	6.37	6.36	40,298
2025-07-09	6.40	6.40	6.38	6.40	36,662
2025-07-08	6.40	6.42	6.40	6.42	9,720
2025-07-07	6.39	6.39	6.38	6.39	32,260
2025-07-04	6.38	6.39	6.38	6.39	21,978
2025-07-03	6.40	6.40	6.35	6.35	159,170
2025-07-02	6.41	6.44	6.41	6.42	1,411,616
2025-07-01	6.43	6.44	6.43	6.43	108,273
2025-06-30	6.43	6.44	6.43	6.44	55,117
2025-06-27	6.45	6.45	6.45	6.45	57,096
2025-06-26	6.52	6.52	6.49	6.50	157,493
2025-06-25	6.53	6.53	6.53	6.53	101
2025-06-24	6.54	6.57	6.54	6.55	326,306
2025-06-23	6.67	6.68	6.66	6.65	44,588
2025-06-20	6.67	6.68	6.64	6.66	489,638
2025-06-19	6.69	6.69	6.67	6.71	1,166,519
2025-06-18	6.63	6.65	6.61	6.62	2,002,120
2025-06-17	6.62	6.64	6.60	6.61	442,092
2025-06-16	6.61	6.61	6.58	6.58	0
2025-06-13	6.65	6.65	6.65	6.61	32,002
2025-06-12	6.61	6.64	6.58	6.58	388,323
2025-06-11	6.59	6.59	6.55	6.56	21,885
2025-06-10	6.61	6.62	6.60	6.60	122,173
2025-06-09	6.62	6.62	6.60	6.61	379,298
2025-06-06	6.65	6.66	6.59	6.62	594,180
2025-06-05	6.63	6.66	6.62	6.62	164,199
2025-06-04	6.65	6.65	6.63	6.63	0
2025-06-03	6.71	6.71	6.71	6.65	1,781
2025-06-02	6.74	6.74	6.74	6.72	1,691
2025-05-30	6.71	6.72	6.71	6.71	24,118
2025-05-29	6.62	6.67	6.61	6.69	1,158,166
2025-05-28	6.70	6.70	6.68	6.71	6,314
2025-05-27	6.75	6.75	6.72	6.71	50,254
2025-05-26	6.83	6.83	6.83	6.83	0
2025-05-23	6.78	6.88	6.78	6.83	12,356
2025-05-22	6.76	6.80	6.75	6.78	614,964
2025-05-21	6.65	6.67	6.65	6.67	2,750
2025-05-20	6.64	6.66	6.64	6.65	27,417
2025-05-19	6.71	6.71	6.66	6.66	35,641
2025-05-16	6.69	6.69	6.66	6.68	18,401
2025-05-15	6.76	6.76	6.71	6.70	47,592
2025-05-14	6.71	6.71	6.70	6.70	5,719
2025-05-13	6.78	6.79	6.72	6.70	3,012
2025-05-12	6.85	6.85	6.77	6.81	32,861
2025-05-09	6.97	6.98	6.97	6.98	10,376
2025-05-08	6.97	7.00	6.95	6.96	54,729
2025-05-07	7.01	7.03	7.01	7.04	62,664
2025-05-06	7.01	7.05	7.01	7.01	12,197
2025-05-05	6.96	6.96	6.96	6.96	0
2025-05-02	7.01	7.02	6.96	6.97	24,858
2025-05-01	7.03	7.03	6.98	6.98	267,823
2025-04-30	7.11	7.25	7.11	7.16	378,891
2025-04-29	7.15	7.15	7.12	7.12	21,826
2025-04-28	7.16	7.16	7.16	7.18	4,848
2025-04-25	7.16	7.20	7.16	7.19	43,955
2025-04-24	7.36	7.39	7.23	7.24	151,477
2025-04-23	7.33	7.33	7.22	7.29	18,152
2025-04-22	7.56	7.58	7.56	7.48	54,981
2025-04-21	7.46	7.46	7.46	7.46	0
2025-04-18	7.46	7.46	7.46	7.46	0
2025-04-17	7.41	7.48	7.38	7.46	1,103,453
2025-04-16	7.41	7.41	7.34	7.35	108,450
2025-04-15	7.29	7.29	7.25	7.27	16,601
2025-04-14	7.26	7.27	7.22	7.29	312,865
2025-04-11	7.48	7.54	7.42	7.50	41,610
2025-04-10	7.25	7.48	7.25	7.49	62,440
2025-04-09	7.99	8.14	7.96	7.95	191,611
2025-04-08	7.73	7.76	7.56	7.70	157,883
2025-04-07	8.22	8.22	7.87	7.95	170,873
2025-04-04	7.43	7.76	7.43	7.69	255,957
2025-04-03	7.25	7.36	7.25	7.34	49,577
2025-04-02	7.11	7.16	7.11	7.07	1,640
2025-04-01	7.13	7.16	7.12	7.10	23,518
2025-03-31	7.22	7.22	7.21	7.20	16,864
2025-03-28	7.06	7.12	7.06	7.14	26,146
2025-03-27	7.00	7.01	6.97	6.99	172,091
2025-03-26	6.94	6.96	6.94	6.96	410
2025-03-25	6.93	6.93	6.93	6.92	10,000
2025-03-24	6.92	6.92	6.92	6.93	28,300
2025-03-21	7.05	7.12	7.05	7.06	189,839
2025-03-20	7.02	7.02	7.01	7.03	66,256
2025-03-19	7.10	7.10	7.10	7.04	68
2025-03-18	7.02	7.11	7.02	7.09	54,978
2025-03-17	7.10	7.10	7.04	7.06	20,984
2025-03-14	7.18	7.18	7.10	7.11	84,474
2025-03-13	7.16	7.20	7.12	7.20	71,227
2025-03-12	7.11	7.12	7.11	7.10	1,520
2025-03-11	7.08	7.08	7.06	7.16	5,422
2025-03-10	6.99	7.06	6.99	7.06	61,037
2025-03-07	6.93	7.00	6.92	7.00	351,451
2025-03-06	6.91	6.93	6.86	6.87	59,314
2025-03-05	6.86	6.86	6.85	6.92	2,757
2025-03-04	6.82	6.94	6.82	6.93	37,394
2025-03-03	6.69	6.71	6.66	6.71	49,968
2025-02-28	6.78	6.80	6.75	6.78	385,316
2025-02-27	6.66	6.66	6.65	6.69	11,334
2025-02-26	6.65	6.65	6.65	6.63	74
2025-02-25	6.67	6.71	6.66	6.72	28,079
2025-02-24	6.59	6.59	6.59	6.62	900
2025-02-21	6.51	6.55	6.50	6.54	139,956
2025-02-20	6.49	6.53	6.49	6.52	80,857
2025-02-19	6.50	6.50	6.49	6.49	47,204
2025-02-18	6.48	6.48	6.48	6.50	16,000
2025-02-17	6.50	6.50	6.49	6.49	0
2025-02-14	6.50	6.50	6.50	6.50	11,046
2025-02-13	6.57	6.58	6.52	6.53	515,420
2025-02-12	6.55	6.59	6.55	6.59	0
2025-02-11	6.55	6.55	6.55	6.55	0
2025-02-10	6.55	6.56	6.55	6.55	1,862
2025-02-07	6.53	6.55	6.52	6.57	242,571
2025-02-06	6.53	6.54	6.52	6.53	22,803
2025-02-05	6.57	6.58	6.57	6.58	0
2025-02-04	6.61	6.63	6.58	6.57	36,137
2025-02-03	6.67	6.67	6.61	6.61	41,190
2025-01-31	6.48	6.48	6.48	6.48	7,901
2025-01-30	6.53	6.56	6.52	6.55	140,669
2025-01-29	6.54	6.54	6.54	6.55	17,947
2025-01-28	6.61	6.61	6.56	6.56	0
2025-01-27	6.60	6.67	6.60	6.61	106,258
2025-01-24	6.48	6.48	6.47	6.47	13,939
2025-01-23	6.51	6.51	6.49	6.49	51,589
2025-01-22	6.51	6.51	6.51	6.49	34,546
2025-01-21	6.58	6.58	6.57	6.56	55,839
2025-01-20	6.58	6.60	6.57	6.56	119,251
2025-01-17	6.64	6.64	6.59	6.58	75,908
2025-01-16	6.61	6.64	6.61	6.63	584,252
2025-01-15	6.75	6.75	6.73	6.66	72,461
2025-01-14	6.74	6.74	6.73	6.77	1,200
2025-01-13	6.81	6.84	6.80	6.82	6,879
2025-01-10	6.69	6.78	6.67	6.78	1,010,243
2025-01-09	6.70	6.70	6.70	6.69	44,202
2025-01-08	6.66	6.70	6.66	6.68	97,552
2025-01-07	6.59	6.62	6.59	6.63	5,900
2025-01-06	6.59	6.59	6.58	6.55	32,500
2025-01-03	6.69	6.69	6.69	6.66	447
2025-01-02	6.66	6.69	6.63	6.68	257,692
2025-01-01	6.64	6.64	6.64	6.64	0
2024-12-31	6.67	6.67	6.67	6.64	32
2024-12-30	6.68	6.71	6.68	6.67	102,839
2024-12-27	6.58	6.59	6.58	6.59	0
2024-12-26	6.58	6.58	6.58	6.58	0
2024-12-25	6.58	6.58	6.58	6.58	0
2024-12-24	6.63	6.63	6.58	6.58	0
2024-12-23	6.61	6.63	6.61	6.63	0
2024-12-20	6.76	6.77	6.63	6.61	79,682
2024-12-19	6.66	6.68	6.66	6.65	148,953
2024-12-18	6.49	6.49	6.49	6.49	2,450
2024-12-17	6.49	6.50	6.49	6.50	27,869
2024-12-16	6.50	6.50	6.48	6.47	94,744
2024-12-13	6.47	6.50	6.47	6.50	22,092
2024-12-12	6.47	6.47	6.46	6.46	570,529
2024-12-11	6.48	6.48	6.48	6.46	2,765
2024-12-10	6.48	6.48	6.48	6.49	1,200
2024-12-09	6.44	6.46	6.44	6.47	170,076
2024-12-06	6.44	6.45	6.44	6.45	22,594
2024-12-05	6.45	6.45	6.45	6.45	10,924
2024-12-04	6.47	6.47	6.47	6.46	1,445
2024-12-03	6.49	6.49	6.49	6.49	31,757
2024-12-02	6.51	6.51	6.49	6.49	112,019
2024-11-29	6.52	6.52	6.51	6.49	161,769
2024-11-28	6.52	6.53	6.52	6.51	606,011
2024-11-27	6.51	6.53	6.51	6.53	732,918
2024-11-26	6.54	6.54	6.52	6.52	71,583
2024-11-25	6.53	6.53	6.51	6.53	44,596
2024-11-22	6.55	6.57	6.55	6.57	7
2024-11-21	6.63	6.63	6.59	6.58	259,375
2024-11-20	6.60	6.66	6.59	6.66	358,202
2024-11-19	6.66	6.69	6.65	6.63	194,391
2024-11-18	6.65	6.66	6.65	6.63	928,869
2024-11-15	6.64	6.65	6.64	6.64	19,972
2024-11-14	6.53	6.54	6.53	6.53	93,694
2024-11-13	6.52	6.52	6.51	6.51	0
2024-11-12	6.51	6.51	6.51	6.52	99
2024-11-11	6.49	6.49	6.49	6.50	7,400
2024-11-08	6.54	6.54	6.52	6.51	33,100
2024-11-07	6.58	6.58	6.54	6.54	755,123
2024-11-06	6.60	6.64	6.60	6.61	91,045
2024-11-05	6.78	6.78	6.78	6.77	32,772
2024-11-04	6.81	6.81	6.80	6.81	34,118
2024-11-01	6.82	6.82	6.82	6.78	424
2024-10-31	6.76	6.81	6.76	6.80	146,103
2024-10-30	6.68	6.68	6.67	6.67	0
2024-10-29	6.69	6.69	6.69	6.68	13,047
2024-10-28	6.66	6.68	6.66	6.68	32,973
2024-10-25	6.66	6.66	6.65	6.66	1,706
2024-10-24	6.70	6.70	6.68	6.70	116,017
2024-10-23	6.66	6.70	6.66	6.70	0
2024-10-22	6.67	6.67	6.66	6.66	0
2024-10-21	6.64	6.67	6.64	6.67	57,700
2024-10-18	6.64	6.64	6.63	6.63	24,795
2024-10-17	6.64	6.64	6.64	6.63	33,173
2024-10-16	6.69	6.69	6.69	6.67	73,000
2024-10-15	6.63	6.65	6.63	6.65	22,644
2024-10-14	6.67	6.67	6.63	6.64	1,390
2024-10-11	6.71	6.71	6.71	6.68	2,000
2024-10-10	6.70	6.72	6.70	6.71	329,527
2024-10-09	6.75	6.75	6.71	6.71	0
2024-10-08	6.80	6.80	6.75	6.75	8,350
2024-10-07	6.75	6.77	6.75	6.76	41,641
2024-10-04	6.80	6.80	6.79	6.79	0
2024-10-03	6.81	6.81	6.81	6.80	102,092
2024-10-02	6.79	6.79	6.77	6.77	0
2024-10-01	6.75	6.79	6.75	6.79	7,262
2024-09-30	6.72	6.75	6.72	6.75	0
2024-09-27	6.73	6.73	6.72	6.72	291,377
2024-09-26	6.70	6.74	6.70	6.74	73,864
2024-09-25	6.75	6.75	6.75	6.75	5,600
2024-09-24	6.76	6.76	6.76	6.76	8,400
2024-09-23	6.77	6.77	6.76	6.76	33,120
2024-09-20	6.77	6.78	6.76	6.80	46,970
2024-09-19	6.77	6.77	6.76	6.76	73,762
2024-09-18	6.82	6.85	6.82	6.85	0
2024-09-17	6.84	6.85	6.82	6.82	30,500
2024-09-16	6.86	6.87	6.86	6.87	0
2024-09-13	6.86	6.86	6.86	6.86	23,344
2024-09-12	6.93	6.93	6.93	6.94	59,703
2024-09-11	7.03	7.12	7.02	7.10	49,301
2024-09-10	7.05	7.05	7.05	7.03	19,403
2024-09-09	7.09	7.09	7.08	7.07	4,000
2024-09-06	7.05	7.10	6.99	7.11	45,895
2024-09-05	6.99	7.02	6.96	7.02	246,160
2024-09-04	6.99	6.99	6.99	6.96	314
2024-09-03	6.83	6.91	6.83	6.91	10,810
2024-09-02	6.87	6.87	6.82	6.82	0
2024-08-30	6.85	6.85	6.85	6.87	10,000
2024-08-29	6.89	6.89	6.82	6.83	193,226
2024-08-28	6.83	6.83	6.83	6.87	2,000
2024-08-27	6.84	6.84	6.84	6.84	13,943
2024-08-26	6.83	6.83	6.83	6.83	0
2024-08-23	6.86	6.86	6.86	6.83	300
2024-08-22	6.82	6.85	6.81	6.85	21,966
2024-08-21	6.86	6.86	6.84	6.84	0
2024-08-20	6.88	6.88	6.86	6.86	0
2024-08-19	6.90	6.90	6.90	6.88	11,500
2024-08-16	6.91	6.93	6.91	6.92	99,068
2024-08-15	7.02	7.03	6.93	6.94	456,091
2024-08-14	7.06	7.06	7.05	7.04	89,849
2024-08-13	7.14	7.14	7.12	7.10	599
2024-08-12	7.17	7.17	7.16	7.17	34,981
2024-08-09	7.22	7.22	7.22	7.20	10,279
2024-08-08	7.25	7.25	7.23	7.24	4,030
2024-08-07	7.26	7.26	7.19	7.21	51,913
2024-08-06	7.31	7.37	7.26	7.31	65,591
2024-08-05	7.37	7.46	7.30	7.35	90,635
2024-08-02	7.21	7.21	7.21	7.21	1,500
2024-08-01	6.90	6.99	6.89	6.99	622,184
2024-07-31	7.04	7.04	6.93	6.93	0
2024-07-30	6.99	7.04	6.99	7.04	210,308
2024-07-29	7.02	7.02	7.01	7.01	0
2024-07-26	7.04	7.04	7.02	7.02	85,528
2024-07-25	7.03	7.06	7.01	7.02	224,332
2024-07-24	6.93	6.93	6.93	7.00	5,660
2024-07-23	6.87	6.87	6.86	6.85	75,622
2024-07-22	6.91	6.91	6.91	6.91	963
2024-07-19	6.91	6.91	6.91	6.93	8,308
2024-07-18	6.82	6.86	6.82	6.87	332,328
2024-07-17	6.75	6.81	6.75	6.81	0
2024-07-16	6.76	6.76	6.76	6.75	6,094
2024-07-15	6.77	6.77	6.75	6.75	0
2024-07-12	6.80	6.80	6.78	6.77	2,970
2024-07-11	6.77	6.82	6.77	6.82	75,971
2024-07-10	6.83	6.83	6.83	6.81	150
2024-07-09	6.82	6.82	6.82	6.83	750
2024-07-08	6.86	6.86	6.84	6.84	0
2024-07-05	6.88	6.88	6.86	6.86	111,071
2024-07-04	6.89	6.89	6.88	6.88	0
2024-07-03	6.90	6.91	6.89	6.89	117,980
2024-07-02	6.97	6.99	6.94	6.94	427,827
2024-07-01	6.96	6.96	6.96	6.96	2,000
2024-06-28	6.91	6.91	6.91	6.91	12,600
2024-06-27	6.95	6.95	6.94	6.94	227,819
2024-06-26	6.93	6.93	6.93	6.95	17,215
2024-06-25	6.96	6.96	6.95	6.95	29,335
2024-06-24	6.94	6.94	6.92	6.92	0
2024-06-21	6.94	6.94	6.94	6.94	10,441
2024-06-20	6.89	6.90	6.88	6.91	63,117
2024-06-19	6.91	6.91	6.90	6.90	34,153
2024-06-18	6.96	6.96	6.92	6.92	0
2024-06-17	6.97	6.99	6.97	6.96	76,569
2024-06-14	7.00	7.00	6.99	6.99	15,941
2024-06-13	6.97	6.99	6.97	6.98	292,616
2024-06-12	7.03	7.03	6.99	6.96	162,270
2024-06-11	7.07	7.07	7.07	7.07	0
2024-06-10	7.08	7.09	7.08	7.07	3,048
2024-06-07	7.06	7.06	7.05	7.06	20,401
2024-06-06	7.06	7.06	7.06	7.06	48,368
2024-06-05	7.10	7.10	7.10	7.09	500
2024-06-04	7.19	7.19	7.15	7.17	16,600
2024-06-03	7.14	7.16	7.14	7.16	10,400
2024-05-31	7.23	7.24	7.23	7.24	32,171
2024-05-30	7.20	7.20	7.19	7.19	196,102
2024-05-29	7.13	7.15	7.13	7.15	36,202
2024-05-28	7.09	7.11	7.09	7.10	311,590
2024-05-27	7.10	7.10	7.10	7.10	0
2024-05-24	7.10	7.10	7.09	7.10	64,231
2024-05-23	7.06	7.06	7.06	7.09	514
2024-05-22	7.08	7.08	7.07	7.08	19,661
2024-05-21	7.09	7.09	7.08	7.08	25,208
2024-05-20	7.09	7.09	7.08	7.07	750
2024-05-17	7.10	7.10	7.10	7.10	140
2024-05-16	7.08	7.08	7.08	7.06	20,172
2024-05-15	7.16	7.16	7.12	7.10	74,879
2024-05-14	7.20	7.20	7.20	7.19	18,160
2024-05-13	7.19	7.19	7.18	7.20	46,870
2024-05-10	7.20	7.20	7.20	7.20	30,258
2024-05-09	7.24	7.24	7.24	7.21	27,887
2024-05-08	7.23	7.23	7.23	7.24	99,682
2024-05-07	7.24	7.24	7.23	7.22	176,650
2024-05-06	7.34	7.34	7.34	7.34	0
2024-05-03	7.37	7.37	7.31	7.34	389,162
2024-05-02	7.42	7.42	7.42	7.44	1,931
2024-05-01	7.37	7.46	7.37	7.46	0
2024-04-30	7.33	7.36	7.33	7.37	421,124
2024-04-29	7.34	7.34	7.34	7.33	700
2024-04-26	7.36	7.36	7.34	7.35	45,858
2024-04-25	7.42	7.48	7.42	7.47	81,621
2024-04-24	7.36	7.40	7.36	7.39	92,952
2024-04-23	7.46	7.46	7.41	7.39	10,020
2024-04-22	7.50	7.51	7.48	7.51	10,370
2024-04-19	7.50	7.50	7.47	7.49	228,874
2024-04-18	7.41	7.43	7.41	7.40	104,626
2024-04-17	7.40	7.40	7.36	7.41	259,921
2024-04-16	7.39	7.39	7.36	7.38	139,893
2024-04-15	7.24	7.28	7.23	7.28	128,060
2024-04-12	7.21	7.25	7.21	7.25	27,775
2024-04-11	7.24	7.24	7.22	7.24	38,609
2024-04-10	7.15	7.23	7.15	7.22	50,920
2024-04-09	7.17	7.21	7.14	7.20	28,293
2024-04-08	7.17	7.17	7.15	7.15	0
2024-04-05	7.21	7.22	7.18	7.17	93,371
2024-04-04	7.10	7.11	7.10	7.10	2,140
2024-04-03	7.16	7.16	7.13	7.12	42,770
2024-04-02	7.18	7.18	7.18	7.17	689
2024-04-01	7.08	7.08	7.08	7.08	0
2024-03-29	7.08	7.08	7.08	7.08	0
2024-03-28	7.09	7.09	7.08	7.08	504,710
2024-03-27	7.11	7.13	7.10	7.12	684,471
2024-03-26	7.09	7.09	7.09	7.10	10,360
2024-03-25	7.11	7.11	7.11	7.11	200
2024-03-22	7.05	7.10	7.05	7.10	10,020
2024-03-21	7.07	7.07	7.06	7.05	38,836
2024-03-20	7.19	7.19	7.16	7.16	0
2024-03-19	7.18	7.19	7.18	7.19	0
2024-03-18	7.22	7.23	7.17	7.18	63,770
2024-03-15	7.19	7.19	7.19	7.25	4,000
2024-03-14	7.16	7.16	7.15	7.19	69,273
2024-03-13	7.16	7.16	7.16	7.17	500
2024-03-12	7.21	7.23	7.18	7.18	15,717
2024-03-11	7.24	7.24	7.24	7.25	35,402
2024-03-08	7.16	7.17	7.15	7.18	120,561
2024-03-07	7.24	7.24	7.24	7.18	100
2024-03-06	7.26	7.26	7.26	7.22	140
2024-03-05	7.24	7.25	7.24	7.27	151,000
2024-03-04	7.22	7.22	7.20	7.20	0
2024-03-01	7.24	7.25	7.24	7.22	78,096
2024-02-29	7.29	7.29	7.25	7.27	23,360
2024-02-28	7.28	7.28	7.28	7.28	13,253
2024-02-27	7.26	7.29	7.26	7.29	8,541
2024-02-26	7.25	7.26	7.25	7.26	0
2024-02-23	7.25	7.25	7.25	7.25	10,010
2024-02-22	7.33	7.33	7.29	7.28	54,837
2024-02-21	7.42	7.42	7.42	7.42	100,155
2024-02-20	7.38	7.41	7.38	7.41	1,506
2024-02-19	7.37	7.37	7.36	7.36	1,014
2024-02-16	7.34	7.34	7.33	7.33	1,317
2024-02-15	7.35	7.36	7.35	7.36	78,964
2024-02-14	7.42	7.42	7.40	7.40	77,292
2024-02-13	7.43	7.44	7.42	7.41	804
2024-02-12	7.34	7.34	7.30	7.30	0
2024-02-09	7.35	7.35	7.35	7.34	1,002
2024-02-08	7.37	7.37	7.37	7.38	6,847
2024-02-07	7.40	7.40	7.40	7.37	1,770
2024-02-06	7.44	7.44	7.44	7.43	1,500
2024-02-05	7.43	7.46	7.43	7.46	5,200
2024-02-02	7.56	7.56	7.43	7.43	0
2024-02-01	7.55	7.55	7.55	7.56	15,901
2024-01-31	7.50	7.51	7.50	7.52	443
2024-01-30	7.44	7.45	7.44	7.45	1,362
2024-01-29	7.48	7.50	7.48	7.50	0
2024-01-26	7.49	7.49	7.49	7.48	2,000
2024-01-25	7.52	7.52	7.50	7.49	19,178
2024-01-24	7.50	7.50	7.50	7.49	1,000
2024-01-23	7.54	7.54	7.54	7.56	9,289
2024-01-22	7.55	7.55	7.53	7.54	7,547
2024-01-19	7.63	7.63	7.63	7.63	26,000
2024-01-18	7.72	7.72	7.70	7.69	10,289
2024-01-17	7.71	7.73	7.71	7.72	2,306
2024-01-16	7.68	7.68	7.68	7.66	181,861
2024-01-15	7.64	7.65	7.64	7.65	0
2024-01-12	7.70	7.70	7.64	7.64	0
2024-01-11	7.61	7.67	7.61	7.70	13,389
2024-01-10	7.67	7.67	7.66	7.66	21,172
2024-01-09	7.69	7.72	7.69	7.69	11,050
2024-01-08	7.74	7.74	7.73	7.74	62,670
2024-01-05	7.79	7.80	7.74	7.75	41,791
2024-01-04	7.73	7.73	7.72	7.72	0
2024-01-03	7.70	7.74	7.70	7.73	48,859
2024-01-02	7.64	7.69	7.64	7.69	417,571
2024-01-01	7.61	7.61	7.61	7.61	0
2023-12-29	7.61	7.61	7.61	7.61	0
2023-12-28	7.62	7.62	7.61	7.61	0
2023-12-27	7.61	7.62	7.61	7.62	490
2023-12-26	7.66	7.66	7.66	7.66	0
2023-12-25	7.66	7.66	7.66	7.66	0
2023-12-22	7.68	7.68	7.66	7.66	0
2023-12-21	7.70	7.70	7.69	7.68	5,948
2023-12-20	7.63	7.63	7.61	7.61	0
2023-12-19	7.64	7.64	7.63	7.63	3,700
2023-12-18	7.69	7.69	7.67	7.67	6,521
2023-12-15	7.67	7.69	7.67	7.69	40,076
2023-12-14	7.69	7.69	7.68	7.69	45,136
2023-12-13	7.80	7.80	7.80	7.80	63,480
2023-12-12	7.84	7.84	7.84	7.84	4,500
2023-12-11	7.88	7.88	7.88	7.87	9,274
2023-12-08	7.93	7.93	7.90	7.90	0
2023-12-07	7.96	7.96	7.93	7.93	21,300
2023-12-06	7.92	7.92	7.90	7.92	23,141
2023-12-05	7.93	7.93	7.93	7.93	3,250
2023-12-04	7.91	7.93	7.90	7.95	264,105
2023-12-01	7.92	7.92	7.91	7.91	46,057
2023-11-30	7.94	7.96	7.93	7.96	139,729
2023-11-29	7.91	7.91	7.91	7.94	523
2023-11-28	7.95	7.97	7.95	7.93	2,608
2023-11-27	7.94	7.94	7.94	7.94	1,390
2023-11-24	7.92	7.93	7.92	7.93	98,655
2023-11-23	7.92	7.92	7.92	7.92	7,785
2023-11-22	7.93	7.94	7.90	7.93	111,607
2023-11-21	7.96	7.97	7.96	7.97	53,000
2023-11-20	8.00	8.00	7.97	7.96	208,076
2023-11-17	7.98	8.01	7.97	8.01	3,775
2023-11-16	8.01	8.02	8.01	8.03	12,721
2023-11-15	8.00	8.00	7.99	7.98	5,746
2023-11-14	8.16	8.17	8.01	8.00	44,334
2023-11-13	8.24	8.24	8.17	8.17	0
2023-11-10	8.28	8.29	8.24	8.24	77,400
2023-11-09	8.20	8.20	8.20	8.22	235
2023-11-08	8.22	8.22	8.21	8.23	16,160
2023-11-07	8.24	8.24	8.22	8.22	64,497
2023-11-06	8.25	8.25	8.25	8.25	11,522
2023-11-03	8.34	8.34	8.30	8.24	17,926
2023-11-02	8.47	8.47	8.36	8.37	218,513
2023-11-01	8.59	8.59	8.51	8.55	173,173
2023-10-31	8.62	8.62	8.61	8.63	59,971
2023-10-30	8.68	8.69	8.64	8.66	33,410
2023-10-27	8.68	8.68	8.66	8.66	186,690
2023-10-26	8.63	8.65	8.60	8.65	145,899
2023-10-25	8.50	8.55	8.50	8.51	23,288
2023-10-24	8.50	8.50	8.47	8.47	49,235
2023-10-23	8.49	8.49	8.48	8.48	35,545
2023-10-20	8.42	8.47	8.41	8.48	162,767
2023-10-19	8.34	8.34	8.34	8.34	2,000
2023-10-18	8.24	8.27	8.24	8.26	24,876
2023-10-17	8.21	8.26	8.21	8.21	32,614
2023-10-16	8.26	8.29	8.25	8.19	36,153
2023-10-13	8.22	8.24	8.20	8.27	136,533
2023-10-12	8.15	8.21	8.15	8.19	1,107
2023-10-11	8.20	8.22	8.19	8.22	53,845
2023-10-10	8.25	8.25	8.19	8.18	22,775
2023-10-09	8.38	8.38	8.34	8.33	45,319
2023-10-06	8.49	8.49	8.49	8.38	3,792
2023-10-05	8.45	8.45	8.45	8.45	8,788
2023-10-04	8.51	8.51	8.45	8.43	5,105
2023-10-03	8.35	8.45	8.33	8.46	54,520
2023-10-02	8.29	8.36	8.29	8.32	48,376
2023-09-29	8.28	8.28	8.26	8.28	90,745
2023-09-28	8.35	8.37	8.34	8.31	66,865
2023-09-27	8.33	8.33	8.33	8.35	1,225
2023-09-26	8.31	8.31	8.31	8.33	4,170
2023-09-25	8.25	8.28	8.25	8.25	14,866
2023-09-22	8.23	8.23	8.20	8.19	36,344
2023-09-21	8.15	8.17	8.15	8.19	26,812
2023-09-20	8.01	8.02	8.01	8.02	20,032
2023-09-19	8.00	8.06	8.00	8.06	500
2023-09-18	7.98	8.00	7.98	8.00	750
2023-09-15	7.92	7.98	7.92	7.98	0
2023-09-14	7.95	7.95	7.94	7.92	29,333
2023-09-13	7.99	7.99	7.96	7.95	75,796
2023-09-12	7.95	7.97	7.95	7.97	0
2023-09-11	7.96	7.96	7.96	7.95	18,750
2023-09-08	7.98	7.98	7.98	7.96	12,547
2023-09-07	7.97	8.00	7.97	8.00	0
2023-09-06	7.92	7.97	7.92	7.97	70,682
2023-09-05	7.89	7.90	7.88	7.89	110,218
2023-09-04	7.87	7.88	7.87	7.88	0
2023-09-01	7.83	7.87	7.83	7.87	37,984
2023-08-31	7.86	7.86	7.86	7.85	5,000
2023-08-30	7.89	7.89	7.87	7.87	17,274
2023-08-29	7.99	8.01	7.99	7.93	3,185
2023-08-28	8.09	8.09	8.09	8.09	0
2023-08-25	8.07	8.07	8.06	8.09	12,875
2023-08-24	7.94	8.00	7.93	8.04	82,744
2023-08-23	8.04	8.05	8.03	8.00	19,538
2023-08-22	8.01	8.05	8.00	8.05	12,909
2023-08-21	8.12	8.12	8.08	8.12	75
2023-08-18	8.10	8.15	8.10	8.13	23,250
2023-08-17	8.03	8.03	8.01	8.05	22,601
2023-08-16	7.96	7.99	7.96	7.97	700
2023-08-15	7.90	7.94	7.90	7.94	24,020
2023-08-14	7.91	7.94	7.91	7.90	800
2023-08-11	7.90	7.93	7.90	7.94	20,760
2023-08-10	7.86	7.87	7.82	7.86	2,620
2023-08-09	7.84	7.87	7.83	7.91	3,050
2023-08-08	7.88	7.91	7.88	7.90	2,155
2023-08-07	7.87	7.88	7.84	7.86	13,667
2023-08-04	7.82	7.84	7.81	7.80	21,600
2023-08-03	7.84	7.87	7.84	7.84	147,502
2023-08-02	7.76	7.81	7.75	7.80	67,953
2023-08-01	7.69	7.71	7.69	7.71	8,406
2023-07-31	7.71	7.71	7.70	7.69	11,023
2023-07-28	7.74	7.75	7.70	7.69	46,020
2023-07-27	7.69	7.69	7.69	7.68	14,701
2023-07-26	7.72	7.73	7.72	7.73	0
2023-07-25	7.73	7.73	7.73	7.72	464
2023-07-24	7.76	7.76	7.75	7.73	14,743
2023-07-21	7.74	7.74	7.74	7.74	384
2023-07-20	7.74	7.74	7.72	7.73	1,000
2023-07-19	7.69	7.69	7.69	7.70	3,200
2023-07-18	7.78	7.78	7.76	7.75	2,520
2023-07-17	7.81	7.82	7.81	7.78	61,236
2023-07-14	7.78	7.79	7.77	7.78	5,710
2023-07-13	7.82	7.82	7.81	7.82	2,040
2023-07-12	7.86	7.86	7.83	7.84	935
2023-07-11	7.98	7.98	7.95	7.95	0
2023-07-10	8.02	8.02	7.96	7.98	22,763
2023-07-07	7.96	7.96	7.96	7.95	20,400
2023-07-06	7.99	7.99	7.99	7.99	39,900
2023-07-05	7.89	7.89	7.88	7.88	21,680
2023-07-04	7.88	7.88	7.87	7.87	0
2023-07-03	7.88	7.88	7.88	7.88	26,400
2023-06-30	7.95	7.95	7.95	7.89	63
2023-06-29	8.00	8.00	7.97	7.98	2,150
2023-06-28	8.01	8.01	8.00	8.00	22,000
2023-06-27	8.07	8.07	8.07	8.04	14,146
2023-06-26	8.05	8.06	8.05	8.06	0
2023-06-23	8.03	8.04	8.02	8.05	67,380
2023-06-22	8.03	8.03	8.01	8.01	11,855
2023-06-21	7.96	8.01	7.96	8.00	20,270
2023-06-20	7.97	8.01	7.97	7.99	160,334
2023-06-19	7.93	7.94	7.93	7.94	1,220
2023-06-16	7.90	7.90	7.86	7.89	3,100
2023-06-15	8.00	8.02	7.97	7.92	1,409
2023-06-14	7.98	7.98	7.97	7.96	24,002
2023-06-13	8.03	8.04	7.99	7.99	88,460
2023-06-12	8.10	8.10	8.10	8.10	13,201
2023-06-09	8.13	8.14	8.09	8.11	10,138
2023-06-08	8.15	8.15	8.15	8.14	40,248
2023-06-07	8.15	8.15	8.13	8.14	646
2023-06-06	8.16	8.16	8.15	8.15	28,861
2023-06-05	8.14	8.14	8.13	8.12	66,009
2023-06-02	8.21	8.21	8.14	8.14	71,015
2023-06-01	8.30	8.30	8.30	8.28	2,420
2023-05-31	8.32	8.34	8.32	8.36	17,670
2023-05-30	8.25	8.28	8.24	8.28	97,531
2023-05-29	8.30	8.30	8.30	8.30	0
2023-05-26	8.39	8.39	8.28	8.30	34,750
2023-05-25	8.40	8.42	8.40	8.40	66,533
2023-05-24	8.40	8.44	8.39	8.45	36,051
2023-05-23	8.30	8.31	8.30	8.31	5,527
2023-05-22	8.30	8.30	8.27	8.28	1,300
2023-05-19	8.25	8.30	8.25	8.30	34,600
2023-05-18	8.35	8.35	8.30	8.31	9,300
2023-05-17	8.42	8.43	8.42	8.41	26,752
2023-05-16	8.40	8.40	8.40	8.42	6,000
2023-05-15	8.39	8.39	8.39	8.41	350
2023-05-12	8.38	8.38	8.38	8.43	1,000
2023-05-11	8.36	8.44	8.36	8.41	78,199
2023-05-10	8.42	8.42	8.35	8.40	20,662
2023-05-09	8.41	8.41	8.41	8.41	0
2023-05-08	8.41	8.41	8.41	8.41	0
2023-05-05	8.49	8.49	8.41	8.41	31,674
2023-05-04	8.49	8.53	8.49	8.53	21,301
2023-05-03	8.40	8.40	8.40	8.41	16,201
2023-05-02	8.33	8.44	8.33	8.46	375,630
2023-05-01	8.35	8.35	8.35	8.35	0
2023-04-28	8.39	8.39	8.35	8.35	80,110
2023-04-27	8.50	8.50	8.47	8.45	22,410
2023-04-26	8.46	8.49	8.46	8.48	33,766
2023-04-25	8.40	8.41	8.40	8.43	4,111
2023-04-24	8.39	8.39	8.39	8.39	250
2023-04-21	8.39	8.39	8.37	8.38	51,204
2023-04-20	8.34	8.38	8.34	8.36	20,416
2023-04-19	8.36	8.36	8.36	8.34	2,150
2023-04-18	8.29	8.29	8.29	8.33	12,350
2023-04-17	8.33	8.36	8.33	8.36	20,524
2023-04-14	8.34	8.36	8.31	8.36	49,538
2023-04-13	8.43	8.43	8.43	8.38	238
2023-04-12	8.38	8.39	8.36	8.40	37,575
2023-04-11	8.39	8.40	8.39	8.39	1,763
2023-04-10	8.44	8.44	8.44	8.44	0
2023-04-07	8.44	8.44	8.44	8.44	0
2023-04-06	8.43	8.46	8.43	8.44	13,603
2023-04-05	8.41	8.45	8.41	8.45	64,113
2023-04-04	8.39	8.40	8.39	8.40	0
2023-04-03	8.40	8.40	8.40	8.39	10,288
2023-03-31	8.49	8.49	8.45	8.44	14,301
2023-03-30	8.51	8.51	8.50	8.50	16,194
2023-03-29	8.66	8.66	8.59	8.59	0
2023-03-28	8.64	8.66	8.64	8.66	0
2023-03-27	8.65	8.65	8.62	8.64	32,180
2023-03-24	8.73	8.73	8.73	8.73	19,612
2023-03-23	8.66	8.70	8.59	8.61	72,773
2023-03-22	8.58	8.59	8.56	8.60	6,944
2023-03-21	8.68	8.68	8.63	8.63	34,150
2023-03-20	8.87	8.87	8.69	8.74	47,100
2023-03-17	8.66	8.78	8.64	8.76	93,326
2023-03-16	8.86	8.86	8.74	8.72	318,107
2023-03-15	8.78	8.93	8.78	8.92	125,578
2023-03-14	8.88	8.88	8.85	8.76	24,745
2023-03-13	8.77	9.00	8.77	8.85	225,306
2023-03-10	8.83	8.83	8.77	8.75	107,495
2023-03-09	8.61	8.62	8.58	8.59	100,747
2023-03-08	8.61	8.64	8.61	8.60	42,884
2023-03-07	8.46	8.52	8.46	8.57	38,211
2023-03-06	8.47	8.48	8.42	8.43	22,241
2023-03-03	8.63	8.63	8.56	8.54	56,880
2023-03-02	8.74	8.75	8.71	8.71	73,456
2023-03-01	8.63	8.66	8.63	8.69	13,247
2023-02-28	8.64	8.64	8.59	8.61	39,213
2023-02-27	8.61	8.61	8.59	8.59	71,645
2023-02-24	8.56	8.67	8.56	8.66	123,976
2023-02-23	8.53	8.59	8.53	8.60	14,855
2023-02-22	8.56	8.58	8.55	8.57	18,975
2023-02-21	8.45	8.52	8.45	8.53	21,107
2023-02-20	8.36	8.42	8.36	8.42	23,562
2023-02-17	8.44	8.45	8.40	8.45	96,136
2023-02-16	8.24	8.35	8.24	8.31	125,901
2023-02-15	8.33	8.33	8.29	8.29	0
2023-02-14	8.27	8.28	8.23	8.33	259,799
2023-02-13	8.38	8.38	8.30	8.30	150,538
2023-02-10	8.38	8.44	8.38	8.39	218,276
2023-02-09	8.27	8.29	8.23	8.29	440,124
2023-02-08	8.22	8.31	8.22	8.30	118,355
2023-02-07	8.30	8.35	8.30	8.32	40,374
2023-02-06	8.32	8.35	8.31	8.30	33,058
2023-02-03	8.24	8.29	8.18	8.18	366,458
2023-02-02	8.28	8.28	8.18	8.18	420,745
2023-02-01	8.42	8.42	8.39	8.41	79,088
2023-01-31	8.54	8.54	8.45	8.45	32,428
2023-01-30	8.45	8.49	8.42	8.45	182,915
2023-01-27	8.44	8.45	8.40	8.41	16,480
2023-01-26	8.48	8.49	8.45	8.49	31,640
2023-01-25	8.57	8.62	8.57	8.59	42,157
2023-01-24	8.53	8.53	8.50	8.49	95,350
2023-01-23	8.59	8.61	8.47	8.49	118,468
2023-01-20	8.73	8.73	8.70	8.67	90,363
2023-01-19	8.70	8.75	8.70	8.77	19,402
2023-01-18	8.53	8.59	8.51	8.60	169,840
2023-01-17	8.55	8.55	8.50	8.55	26,239
2023-01-16	8.53	8.57	8.53	8.53	14,005
2023-01-13	8.57	8.63	8.57	8.58	340,879
2023-01-12	8.59	8.59	8.53	8.58	42,989
2023-01-11	8.70	8.70	8.65	8.65	84,160
2023-01-10	8.76	8.77	8.71	8.75	141,231
2023-01-09	8.74	8.74	8.63	8.62	39,600
2023-01-06	8.94	8.94	8.80	8.81	138,243
2023-01-05	8.83	8.95	8.83	8.94	1,274
2023-01-04	8.88	8.92	8.85	8.84	72,343
2023-01-03	8.77	8.91	8.77	8.92	770,742
2023-01-02	8.88	8.88	8.88	8.88	0
2022-12-30	8.87	8.87	8.87	8.88	15,125
2022-12-29	8.94	8.94	8.85	8.85	0
2022-12-28	8.89	8.91	8.89	8.94	1,198
2022-12-27	8.87	8.87	8.87	8.87	0
2022-12-26	8.87	8.87	8.87	8.87	0
2022-12-23	8.89	8.89	8.85	8.87	21,836
2022-12-22	8.75	8.93	8.75	8.92	58,334
2022-12-21	8.85	8.87	8.75	8.76	1,023,300
2022-12-20	8.97	8.97	8.89	8.92	668,311
2022-12-19	8.82	8.83	8.79	8.86	290,170
2022-12-16	8.74	8.85	8.73	8.84	172,317
2022-12-15	8.55	8.59	8.55	8.71	1,790
2022-12-14	8.45	8.45	8.39	8.39	21,899
2022-12-13	8.50	8.50	8.26	8.39	7,357
2022-12-12	8.64	8.65	8.59	8.59	126,310
2022-12-09	8.54	8.61	8.54	8.55	106,759
2022-12-08	8.62	8.62	8.55	8.57	45,151
2022-12-07	8.62	8.67	8.58	8.64	139,794
2022-12-06	8.49	8.57	8.47	8.58	79,036
2022-12-05	8.37	8.44	8.37	8.43	292,193
2022-12-02	8.34	8.47	8.33	8.38	261,110
2022-12-01	8.31	8.34	8.30	8.34	32,895
2022-11-30	8.56	8.61	8.56	8.59	268,522
2022-11-29	8.54	8.62	8.54	8.62	64,357
2022-11-28	8.49	8.52	8.47	8.51	152,355
2022-11-25	8.41	8.44	8.41	8.43	142,881
2022-11-24	8.41	8.41	8.40	8.40	24,991
2022-11-23	8.47	8.48	8.42	8.43	42,940
2022-11-22	8.54	8.54	8.54	8.53	119
2022-11-21	8.60	8.60	8.57	8.61	101,902
2022-11-18	8.60	8.60	8.54	8.56	586,807
2022-11-17	8.53	8.67	8.53	8.65	42,310
2022-11-16	8.48	8.54	8.48	8.54	124,070
2022-11-15	8.51	8.52	8.41	8.46	59,601
2022-11-14	8.51	8.53	8.49	8.53	329,237
2022-11-11	8.51	8.56	8.51	8.58	186,923
2022-11-10	9.06	9.07	8.65	8.65	49,972
2022-11-09	8.88	8.98	8.86	8.95	226,760
2022-11-08	8.95	8.96	8.84	8.83	108,759
2022-11-07	9.01	9.01	8.95	8.98	96,606
2022-11-04	9.12	9.12	8.97	9.10	159,491
2022-11-03	9.04	9.16	9.04	9.09	97,334
2022-11-02	8.82	8.88	8.82	8.88	0
2022-11-01	8.70	8.83	8.69	8.82	71,589
2022-10-31	8.74	8.78	8.74	8.76	120,814
2022-10-28	9.00	9.01	8.80	8.80	219,058
2022-10-27	8.86	8.90	8.84	8.86	49,304
2022-10-26	8.88	8.88	8.75	8.76	159,512
2022-10-25	8.94	8.94	8.85	8.84	71,027
2022-10-24	9.03	9.08	9.00	9.00	16,748
2022-10-21	9.32	9.33	9.22	9.22	66,353
2022-10-20	9.22	9.25	9.12	9.15	134,619
2022-10-19	9.12	9.12	9.11	9.17	330
2022-10-18	9.11	9.20	9.04	9.19	140,052
2022-10-17	9.41	9.41	9.23	9.25	667,591
2022-10-14	9.23	9.37	9.23	9.36	60,687
2022-10-13	9.52	9.73	9.41	9.41	264,219
2022-10-12	9.45	9.50	9.40	9.46	83,595
2022-10-11	9.49	9.50	9.41	9.44	150,186
2022-10-10	9.39	9.42	9.35	9.41	571,864
2022-10-07	9.09	9.28	9.09	9.28	42,271
2022-10-06	9.04	9.08	8.96	9.01	174,018
2022-10-05	9.02	9.11	9.02	9.10	97,589
2022-10-04	9.14	9.15	8.99	8.99	435,251
2022-10-03	9.47	9.53	9.29	9.30	116,659
2022-09-30	9.29	9.42	9.28	9.29	71,734
2022-09-29	9.22	9.41	9.22	9.36	381,618
2022-09-28	9.38	9.43	9.29	9.25	26,477
2022-09-27	9.24	9.25	9.17	9.30	212,840
2022-09-26	9.30	9.30	9.20	9.27	45,249
2022-09-23	9.09	9.24	9.09	9.23	149,791
2022-09-22	9.03	9.07	8.96	9.07	34,559
2022-09-21	8.87	8.88	8.78	8.80	87,091
2022-09-20	8.73	8.87	8.71	8.83	70,063
2022-09-19	8.85	8.85	8.85	8.85	0
2022-09-16	8.80	8.87	8.80	8.85	80,723
2022-09-15	8.63	8.69	8.63	8.69	14,697
2022-09-14	8.64	8.68	8.61	8.64	92,289
2022-09-13	8.27	8.56	8.24	8.56	143,079
2022-09-12	8.37	8.37	8.29	8.30	13,040
2022-09-09	8.45	8.46	8.42	8.41	111,976
2022-09-08	8.59	8.65	8.52	8.52	55,491
2022-09-07	8.75	8.75	8.69	8.66	12,135
2022-09-06	8.62	8.78	8.62	8.70	9,502
2022-09-05	8.68	8.70	8.67	8.68	140,839
2022-09-02	8.62	8.62	8.51	8.51	123,344
2022-09-01	8.69	8.74	8.68	8.73	73,143
2022-08-31	8.55	8.58	8.53	8.58	11,412
2022-08-30	8.45	8.58	8.39	8.55	109,391
2022-08-29	8.30	8.30	8.30	8.30	0
2022-08-26	8.14	8.26	8.13	8.30	194,031
2022-08-25	8.18	8.23	8.17	8.21	23,160
2022-08-24	8.30	8.30	8.25	8.23	2,095
2022-08-23	8.29	8.29	8.23	8.27	60,727
2022-08-22	8.17	8.23	8.17	8.22	60,045
2022-08-19	8.03	8.07	8.02	8.08	8,663
2022-08-18	8.03	8.03	7.97	7.98	43,272
2022-08-17	7.96	8.01	7.96	8.01	86,718
2022-08-16	7.98	7.98	7.97	7.95	31,933
2022-08-15	8.00	8.03	8.00	8.00	68,753
2022-08-12	8.10	8.11	8.06	8.06	7,255
2022-08-11	8.09	8.10	8.04	8.08	43,884
2022-08-10	8.30	8.30	8.14	8.13	102,550
2022-08-09	8.28	8.30	8.27	8.28	13,718
2022-08-08	8.22	8.22	8.20	8.20	4,488
2022-08-05	8.23	8.29	8.23	8.31	154,177
2022-08-04	8.22	8.24	8.21	8.25	22,609
2022-08-03	8.30	8.30	8.26	8.26	0
2022-08-02	8.35	8.35	8.32	8.30	2,676
2022-08-01	8.29	8.32	8.26	8.25	5,866
2022-07-29	8.33	8.33	8.30	8.34	42,647
2022-07-28	8.61	8.61	8.44	8.44	0
2022-07-27	8.64	8.64	8.62	8.61	2,113
2022-07-26	8.65	8.68	8.65	8.71	49,100
2022-07-25	8.65	8.65	8.60	8.61	17,329
2022-07-22	8.55	8.55	8.55	8.59	5,143
2022-07-21	8.67	8.67	8.62	8.63	7,992
2022-07-20	8.66	8.68	8.66	8.62	32,271
2022-07-19	8.80	8.80	8.76	8.76	661
2022-07-18	8.79	8.80	8.77	8.80	255,600
2022-07-15	9.04	9.04	8.89	8.87	703
2022-07-14	9.11	9.17	9.11	9.12	21,200
2022-07-13	8.92	9.09	8.92	9.01	144,646
2022-07-12	8.93	8.95	8.92	8.86	229,619
2022-07-11	8.84	8.87	8.84	8.86	5,718
2022-07-08	8.79	8.83	8.76	8.74	29,301
2022-07-07	8.87	8.87	8.79	8.82	6,973
2022-07-06	8.94	8.95	8.94	8.97	10,401
2022-07-05	8.98	9.12	8.98	9.12	868
2022-07-04	9.01	9.01	9.01	8.98	200
2022-07-01	9.12	9.12	9.00	9.07	237,013
2022-06-30	9.09	9.14	9.05	9.05	142,805
2022-06-29	8.96	9.00	8.93	8.97	106,929
2022-06-28	8.74	8.79	8.74	8.84	17,727
2022-06-27	8.73	8.79	8.72	8.72	13,701
2022-06-24	8.96	8.96	8.85	8.82	10,638
2022-06-23	9.11	9.11	9.08	9.05	17,566
2022-06-22	9.23	9.26	9.09	9.06	20,785
2022-06-21	9.15	9.19	9.10	9.09	66,340
2022-06-20	9.29	9.29	9.23	9.23	161,501
2022-06-17	9.31	9.41	9.31	9.31	24,161
2022-06-16	9.22	9.38	9.21	9.31	40,101
2022-06-15	9.15	9.15	9.05	9.11	58,438
2022-06-14	9.04	9.18	9.04	9.17	92,572
2022-06-13	9.03	9.14	9.00	9.10	48,539
2022-06-10	8.56	8.80	8.55	8.80	57,810
2022-06-09	8.36	8.39	8.33	8.41	12,521
2022-06-08	8.29	8.32	8.29	8.28	45,213
2022-06-07	8.42	8.42	8.42	8.35	70,000
2022-06-06	8.32	8.32	8.32	8.32	351
2022-06-03	8.42	8.42	8.42	8.42	0
2022-06-02	8.42	8.42	8.42	8.42	0
2022-06-01	8.32	8.36	8.31	8.42	35,134
2022-05-31	8.31	8.38	8.31	8.36	40,533
2022-05-30	8.21	8.25	8.19	8.23	16,268
2022-05-27	8.50	8.50	8.38	8.35	623
2022-05-26	8.61	8.61	8.55	8.52	6,739
2022-05-25	8.71	8.79	8.68	8.70	29,354
2022-05-24	8.78	8.88	8.77	8.86	10,635
2022-05-23	8.74	8.78	8.74	8.70	2,780
2022-05-20	8.84	8.91	8.84	8.91	0
2022-05-19	8.68	8.84	8.68	8.84	0
2022-05-18	8.48	8.65	8.48	8.68	2,198
2022-05-17	8.47	8.52	8.47	8.52	2,460
2022-05-16	8.62	8.65	8.60	8.64	64,463
2022-05-13	8.70	8.71	8.60	8.59	33,906
2022-05-12	8.84	8.90	8.77	8.79	34,821
2022-05-11	8.55	8.71	8.55	8.59	43,173
2022-05-10	8.59	8.68	8.53	8.69	27,614
2022-05-09	8.53	8.63	8.53	8.63	70,948
2022-05-06	8.40	8.50	8.37	8.35	13,339
2022-05-05	8.11	8.26	8.11	8.33	21,602
2022-05-04	8.30	8.30	8.30	8.36	360
2022-05-03	8.34	8.37	8.33	8.29	37,554
2022-05-02	8.23	8.23	8.23	8.23	0
2022-04-29	8.14	8.25	8.14	8.23	35,956
2022-04-28	8.18	8.18	8.18	8.25	260
2022-04-27	8.28	8.32	8.28	8.26	27,948
2022-04-26	8.12	8.23	8.12	8.25	600
2022-04-25	8.24	8.25	8.20	8.25	30,160
2022-04-22	7.93	8.03	7.93	8.03	144,587
2022-04-21	7.73	7.73	7.73	7.78	22,800
2022-04-20	7.80	7.80	7.77	7.80	40,754
2022-04-19	7.96	7.96	7.93	7.83	2,794
2022-04-18	7.86	7.86	7.86	7.86	0
2022-04-15	7.86	7.86	7.86	7.86	0
2022-04-14	7.84	7.88	7.84	7.86	18,595
2022-04-13	7.89	7.92	7.89	7.87	23,513
2022-04-12	7.84	7.84	7.82	7.83	24,581
2022-04-11	7.80	7.88	7.80	7.87	16,040
2022-04-08	7.80	7.80	7.79	7.74	13,204
2022-04-07	7.79	7.82	7.76	7.83	10,395
2022-04-06	7.70	7.82	7.70	7.81	127,133
2022-04-05	7.66	7.66	7.66	7.65	2,534
2022-04-04	7.67	7.68	7.65	7.64	67,797
2022-04-01	7.67	7.69	7.67	7.70	16,099
2022-03-31	7.57	7.61	7.57	7.60	54,162
2022-03-30	7.56	7.56	7.56	7.58	16,976
2022-03-29	7.61	7.62	7.57	7.58	27,216
2022-03-28	7.70	7.70	7.70	7.69	458
2022-03-25	7.71	7.75	7.70	7.73	3,387
2022-03-24	7.79	7.79	7.76	7.78	1,860
2022-03-23	7.77	7.79	7.77	7.78	45,153
2022-03-22	7.80	7.80	7.75	7.77	38,042
2022-03-21	7.84	7.84	7.83	7.81	4,036
2022-03-18	7.96	7.96	7.96	7.90	3,761
2022-03-17	8.02	8.02	8.00	7.98	11,400
2022-03-16	8.15	8.15	8.05	8.07	57,081
2022-03-15	8.34	8.35	8.24	8.24	37,021
2022-03-14	8.24	8.34	8.24	8.33	12,378
2022-03-11	8.22	8.22	8.09	8.22	17,886
2022-03-10	8.21	8.28	8.21	8.31	16,491
2022-03-09	8.32	8.32	8.21	8.22	31,711
2022-03-08	8.29	8.39	8.29	8.40	108,246
2022-03-07	8.23	8.23	8.16	8.21	16,596
2022-03-04	8.10	8.17	8.10	8.17	50,861
2022-03-03	8.00	8.03	8.00	8.04	20,868
2022-03-02	8.14	8.14	8.04	8.02	253,704
2022-03-01	8.09	8.09	8.05	8.10	36,361
2022-02-28	8.15	8.15	8.08	8.01	26,539
2022-02-25	8.26	8.29	8.14	8.05	134,353
2022-02-24	8.50	8.54	8.39	8.39	345,457
2022-02-23	8.09	8.22	8.09	8.22	68,537
2022-02-22	8.20	8.20	8.09	8.14	59,155
2022-02-21	8.06	8.16	8.06	8.17	32,754
2022-02-18	7.99	8.06	7.99	8.07	79,855
2022-02-17	7.90	7.98	7.87	7.96	85,218
2022-02-16	7.88	7.93	7.88	7.91	3,039
2022-02-15	7.91	7.91	7.88	7.89	2,905
2022-02-14	7.96	8.05	7.96	7.99	40,775
2022-02-11	7.85	7.85	7.83	7.84	16,896
2022-02-10	7.70	7.77	7.69	7.72	13,162
2022-02-09	7.83	7.83	7.70	7.70	0
2022-02-08	7.87	7.88	7.83	7.83	8,082
2022-02-07	7.83	7.83	7.82	7.83	13,173
2022-02-04	7.79	7.90	7.79	7.88	25,243
2022-02-03	7.76	7.79	7.76	7.79	2,746
2022-02-02	7.73	7.74	7.72	7.74	66,875
2022-02-01	7.81	7.84	7.81	7.82	34,700
2022-01-31	7.96	7.98	7.90	7.92	32,936
2022-01-28	8.12	8.26	8.12	8.09	445,989
2022-01-27	8.14	8.14	7.99	8.04	197,324
2022-01-26	8.05	8.05	7.95	7.99	93,068
2022-01-25	8.12	8.23	8.07	8.15	97,646
2022-01-24	8.00	8.25	7.97	8.23	101,357
2022-01-21	7.90	7.95	7.89	7.87	96,328
2022-01-20	7.76	7.77	7.69	7.69	56,215
2022-01-19	7.70	7.71	7.69	7.73	14,711
2022-01-18	7.68	7.69	7.66	7.70	18,757
2022-01-17	7.57	7.58	7.57	7.58	12,959
2022-01-14	7.58	7.65	7.58	7.64	47,238
2022-01-13	7.48	7.48	7.48	7.49	22,138
2022-01-12	7.52	7.52	7.47	7.49	14,824
2022-01-11	7.58	7.60	7.54	7.55	45,363
2022-01-10	7.62	7.71	7.61	7.66	118,735
2022-01-07	7.55	7.58	7.52	7.56	92,373
2022-01-06	7.50	7.54	7.50	7.52	129,259
2022-01-05	7.40	7.40	7.39	7.39	1,067
2022-01-04	7.35	7.37	7.35	7.39	24,959
2022-01-03	7.42	7.42	7.42	7.42	0
2021-12-31	7.37	7.42	7.37	7.42	0
2021-12-30	7.40	7.40	7.37	7.37	0
2021-12-29	7.38	7.40	7.38	7.40	34,974
2021-12-28	7.49	7.49	7.49	7.49	0
2021-12-27	7.49	7.49	7.49	7.49	0
2021-12-24	7.49	7.49	7.49	7.49	0
2021-12-23	7.56	7.56	7.49	7.49	0
2021-12-22	7.63	7.63	7.63	7.56	980
2021-12-21	7.71	7.71	7.71	7.70	120
2021-12-20	7.76	7.79	7.76	7.81	259,471
2021-12-17	7.52	7.61	7.52	7.61	0
2021-12-16	7.68	7.68	7.52	7.52	0
2021-12-15	7.67	7.67	7.66	7.68	6,711
2021-12-14	7.58	7.65	7.58	7.67	30,997
2021-12-13	7.52	7.58	7.52	7.58	24,967
2021-12-10	7.58	7.58	7.58	7.57	500
2021-12-09	7.55	7.58	7.55	7.56	3,546
2021-12-08	7.54	7.58	7.54	7.57	20,804
2021-12-07	7.58	7.58	7.57	7.57	1,100
2021-12-06	7.78	7.78	7.74	7.75	55,029
2021-12-03	7.76	7.86	7.72	7.83	212,296
2021-12-02	7.84	7.84	7.78	7.77	60,639
2021-12-01	7.70	7.70	7.64	7.64	40,044
2021-11-30	7.70	7.73	7.65	7.74	11,711
2021-11-29	7.66	7.67	7.64	7.66	149,357
2021-11-26	7.70	7.71	7.68	7.74	18,221
2021-11-25	7.55	7.55	7.55	7.56	1,465
2021-11-24	7.62	7.62	7.62	7.58	1,561
2021-11-23	7.60	7.63	7.59	7.61	32,199
2021-11-22	7.51	7.51	7.50	7.52	18,783
2021-11-19	7.58	7.58	7.56	7.55	4,092
2021-11-18	7.58	7.59	7.58	7.59	0
2021-11-17	7.57	7.57	7.57	7.58	1,500
2021-11-16	7.61	7.61	7.58	7.56	16,780
2021-11-15	7.58	7.59	7.58	7.59	14,024
2021-11-12	7.64	7.64	7.61	7.61	0
2021-11-11	7.63	7.63	7.63	7.64	557
2021-11-10	7.61	7.62	7.60	7.61	88,369
2021-11-09	7.57	7.61	7.57	7.61	0
2021-11-08	7.57	7.58	7.56	7.57	66,899
2021-11-05	7.56	7.56	7.56	7.56	1,090
2021-11-04	7.60	7.60	7.60	7.62	709
2021-11-03	7.70	7.70	7.70	7.70	3,824
2021-11-02	7.72	7.72	7.72	7.69	1,500
2021-11-01	7.74	7.74	7.73	7.72	30,802
2021-10-29	7.76	7.76	7.75	7.75	0
2021-10-28	7.80	7.80	7.77	7.76	79,780
2021-10-27	7.78	7.79	7.78	7.78	4,108
2021-10-26	7.75	7.75	7.75	7.75	2,644
2021-10-25	7.85	7.85	7.81	7.81	1,144
2021-10-22	7.83	7.84	7.82	7.85	35,999
2021-10-21	7.85	7.87	7.85	7.87	2,500
2021-10-20	7.89	7.89	7.87	7.85	13,869
2021-10-19	7.89	7.89	7.89	7.89	10,770
2021-10-18	7.98	8.00	7.96	7.95	187,494
2021-10-15	8.00	8.00	7.97	7.97	79,754
2021-10-14	8.11	8.11	8.09	8.05	17,215
2021-10-13	8.18	8.21	8.18	8.21	443,770
2021-10-12	8.21	8.21	8.19	8.17	83,690
2021-10-11	8.14	8.15	8.08	8.08	42,929
2021-10-08	8.07	8.07	8.07	8.09	10,770
2021-10-07	8.10	8.10	8.05	8.06	1,295
2021-10-06	8.28	8.30	8.26	8.27	38,679
2021-10-05	8.28	8.28	8.17	8.17	51,905
2021-10-04	8.23	8.32	8.23	8.30	10,762
2021-10-01	8.34	8.34	8.31	8.26	5,747
2021-09-30	8.15	8.19	8.15	8.18	61,043
2021-09-29	8.14	8.14	8.14	8.15	44,915
2021-09-28	8.09	8.18	8.09	8.18	19,571
2021-09-27	7.98	8.02	7.98	8.03	89,035
2021-09-24	8.05	8.05	8.02	8.04	20,093
2021-09-23	8.07	8.08	8.03	8.02	31,235
2021-09-22	8.16	8.16	8.16	8.12	1,100
2021-09-21	8.15	8.15	8.15	8.18	350
2021-09-20	8.18	8.20	8.16	8.18	71,314
2021-09-17	7.99	8.03	7.99	8.05	75,301
2021-09-16	7.97	7.97	7.97	8.02	750
2021-09-15	8.04	8.04	8.03	8.02	24,327
2021-09-14	7.99	8.02	7.99	8.01	2,300
2021-09-13	7.99	7.99	7.99	8.01	19,673
2021-09-10	7.94	7.94	7.92	7.98	4,500
2021-09-09	7.93	7.93	7.93	7.92	15,915
2021-09-08	7.94	7.94	7.92	7.93	57,907
2021-09-07	7.86	7.91	7.86	7.91	0
2021-09-06	7.87	7.87	7.87	7.86	30
2021-09-03	7.87	7.88	7.87	7.88	247
2021-09-02	7.89	7.89	7.89	7.87	3,600
2021-09-01	7.89	7.89	7.89	7.89	231
2021-08-31	7.90	7.90	7.90	7.89	13,835
2021-08-30	7.95	7.95	7.95	7.95	0
2021-08-27	7.98	7.98	7.98	7.95	22,321
2021-08-26	7.95	7.98	7.95	7.98	0

Share	Price	Change
Guardian Metal Resources PLC (GMET)	195.50	12.03%
Medpal AI (MPAL)	4.10	11.47%
Ariana (AAU)	1.60	11.26%
Nexteq (NXQ)	50.00	11.11%
80 Mile (80M)	0.598	10.74%

Share	Price	Change
Xtract (XTR)	1.00	-18.03%
GCM Resources (GCM)	14.00	-16.47%
Mercantile Ports & Logistics (MPL)	1.625	-14.47%
Aptamer Group (APTA)	0.325	-13.33%
Tanfield (TAN)	3.90	-13.33%

Share	Price	Volume
Premier African Minerals (PREM)	0.013	547,568,602
Arkadian Strat (AKN)	0.011	304,883,206
Oracle Power (ORCP)	0.0435	282,850,550
Forgent (FORG)	0.01	254,354,878
Rockfire Resources (ROCK)	0.105	218,909,282