WisdomTree Zinc Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-21	13.67	13.74	13.59	13.64	17,303
2026-09-18	13.53	13.67	13.52	13.60	13,783
2026-09-17	13.28	13.60	13.25	13.46	1,314
2026-09-16	13.30	13.38	13.18	13.20	1,373
2026-09-15	13.11	13.22	12.99	13.21	15,941
2026-09-14	13.29	13.40	13.05	13.10	7,695
2026-09-11	13.53	13.54	13.36	13.42	603
2026-09-10	13.91	13.92	13.46	13.49	2,377
2026-09-09	13.96	14.05	13.90	13.97	1,009
2026-09-08	13.84	13.88	13.75	13.87	10,098
2026-09-07	13.70	13.82	13.68	13.75	1,775
2026-09-04	13.50	13.67	13.46	13.63	604
2026-09-03	13.40	13.51	13.30	13.47	1,541
2026-09-02	13.46	13.49	13.27	13.37	11,080
2026-09-01	13.71	13.74	13.51	13.55	13,012
2026-08-31	13.40	13.40	13.40	13.40	0
2026-08-28	13.59	13.65	13.38	13.40	1,635
2026-08-27	13.33	13.46	13.27	13.40	13,286
2026-08-26	13.34	13.52	13.34	13.43	360
2026-08-25	13.27	13.42	13.17	13.40	295
2026-08-24	13.17	13.27	13.14	13.22	660
2026-08-21	13.03	13.19	13.03	13.16	52,834
2026-08-20	12.71	12.95	12.68	12.94	3,793
2026-08-19	12.72	12.80	12.54	12.76	166
2026-08-18	12.89	12.89	12.70	12.72	3,155
2026-08-17	12.94	12.99	12.87	12.95	4,325
2026-08-14	12.85	13.00	12.80	12.92	2,337
2026-08-13	12.77	12.89	12.67	12.88	1,069
2026-08-12	12.90	13.03	12.88	12.91	525
2026-08-11	12.83	12.87	12.72	12.80	140
2026-08-10	12.75	12.87	12.69	12.86	1,378
2026-08-07	12.96	12.96	12.72	12.72	2,781
2026-08-06	12.80	13.07	12.80	12.93	5,518
2026-08-05	12.77	12.84	12.65	12.81	3,835
2026-08-04	12.63	12.68	12.62	12.64	209
2026-08-03	12.73	12.76	12.49	12.52	4,887
2026-07-31	12.44	12.56	12.44	12.53	1,246
2026-07-30	12.36	12.48	12.33	12.48	1,452
2026-07-29	12.34	12.37	12.27	12.27	79
2026-07-28	12.41	12.41	12.25	12.33	994
2026-07-27	12.43	12.50	12.38	12.42	279
2026-07-24	12.34	12.39	12.29	12.34	141
2026-07-23	12.43	12.44	12.31	12.31	127
2026-07-22	12.22	12.37	12.20	12.34	252
2026-07-21	12.18	12.24	12.12	12.21	79
2026-07-20	12.08	12.15	11.99	12.07	155
2026-07-17	12.19	12.20	12.02	12.08	133
2026-07-16	12.29	12.33	12.21	12.31	332
2026-07-15	12.36	12.37	12.14	12.14	1,321
2026-07-14	12.29	12.42	12.25	12.35	6,391
2026-07-13	12.30	12.33	12.22	12.25	317
2026-07-10	12.43	12.48	12.30	12.45	6,191
2026-07-09	12.30	12.47	12.30	12.44	349
2026-07-08	12.23	12.24	12.04	12.06	1,259
2026-07-07	12.33	12.33	12.28	12.26	1,075
2026-07-06	12.17	12.34	12.17	12.32	644
2026-07-03	12.05	12.13	12.05	12.15	31
2026-07-02	11.85	11.96	11.80	11.96	100
2026-07-01	12.08	12.14	11.97	12.01	5,718
2026-06-30	12.18	12.18	12.18	12.18	24
2026-06-29	12.07	12.07	11.87	11.89	13,890
2026-06-26	11.68	11.76	11.68	11.82	39
2026-06-25	11.78	11.78	11.73	11.74	53
2026-06-24	11.88	11.88	11.70	11.70	1,017
2026-06-23	11.93	11.95	11.92	11.94	514
2026-06-22	12.23	12.38	12.23	12.34	5,511
2026-06-19	12.15	12.15	12.15	12.15	4
2026-06-18	12.36	12.42	12.36	12.42	9,585
2026-06-17	12.27	12.27	12.22	12.25	3,536
2026-06-16	12.19	12.19	12.12	12.15	57
2026-06-15	12.26	12.29	12.23	12.23	1,779
2026-06-12	12.20	12.25	12.20	12.22	4,014
2026-06-11	11.82	11.92	11.82	11.89	4,682
2026-06-10	11.85	11.88	11.85	11.88	374
2026-06-09	12.15	12.22	12.11	12.11	793
2026-06-08	12.01	12.08	11.97	12.07	4,295
2026-06-05	12.11	12.18	12.03	12.05	4,445
2026-06-04	12.20	12.20	12.20	12.23	24
2026-06-03	12.35	12.47	12.30	12.30	40,448
2026-06-02	12.36	12.46	12.35	12.40	860
2026-06-01	12.14	12.23	12.14	12.21	928
2026-05-29	12.06	12.07	12.06	12.07	159
2026-05-28	11.99	12.15	11.98	12.14	9,809
2026-05-27	12.24	12.24	11.97	11.97	1,156
2026-05-26	12.29	12.30	12.10	12.10	2,165
2026-05-25	12.11	12.11	12.11	12.11	0
2026-05-22	12.17	12.17	12.12	12.11	474
2026-05-21	12.08	12.08	12.01	12.00	270
2026-05-20	12.10	12.15	12.10	12.12	330
2026-05-19	12.01	12.01	11.93	11.97	283
2026-05-18	12.04	12.13	12.01	12.01	733
2026-05-15	12.03	12.12	11.98	12.06	6,005
2026-05-14	12.20	12.35	12.20	12.24	288
2026-05-13	12.12	12.16	12.04	12.07	4,711
2026-05-12	11.81	12.10	11.81	12.05	917
2026-05-11	11.68	11.83	11.68	11.85	1,849
2026-05-08	11.74	11.75	11.67	11.69	6,195
2026-05-07	11.73	11.80	11.73	11.76	207
2026-05-06	11.63	11.72	11.55	11.56	3,926
2026-05-05	11.46	11.50	11.46	11.49	3,963
2026-05-04	11.46	11.46	11.46	11.46	0
2026-05-01	11.43	11.47	11.42	11.46	59
2026-04-30	11.48	11.48	11.48	11.50	13
2026-04-29	11.52	11.52	11.35	11.32	24
2026-04-28	11.52	11.52	11.52	11.49	7
2026-04-27	11.82	11.82	11.61	11.64	223
2026-04-24	11.73	11.83	11.73	11.85	133
2026-04-23	11.77	11.80	11.74	11.77	288
2026-04-22	11.77	11.92	11.77	11.85	1,371
2026-04-21	11.61	11.74	11.61	11.73	325
2026-04-20	11.69	11.69	11.67	11.64	215
2026-04-17	11.70	11.82	11.65	11.77	3,010
2026-04-16	11.65	11.65	11.63	11.66	2,711
2026-04-15	11.42	11.59	11.42	11.56	4,972
2026-04-14	11.44	11.45	11.30	11.36	6,415
2026-04-13	11.26	11.31	11.26	11.30	283
2026-04-10	11.25	11.34	11.25	11.30	296
2026-04-09	11.20	11.28	11.12	11.30	286
2026-04-08	11.37	11.39	11.23	11.24	43,911
2026-04-07	11.08	11.61	11.08	11.35	845
2026-04-06	11.16	11.16	11.16	11.16	0
2026-04-03	11.16	11.16	11.16	11.16	0
2026-04-02	11.13	11.24	11.13	11.16	6,038
2026-04-01	11.11	11.29	11.11	11.26	84
2026-03-31	10.90	11.01	10.84	11.00	520
2026-03-30	10.77	10.88	10.75	10.85	10,833
2026-03-27	10.56	10.63	10.47	10.61	363
2026-03-26	10.49	10.63	10.48	10.50	2,952
2026-03-25	10.38	10.51	10.33	10.49	343
2026-03-24	10.46	10.46	10.37	10.39	623
2026-03-23	10.36	10.67	10.27	10.43	23,032
2026-03-20	10.51	10.54	10.36	10.40	1,998
2026-03-19	10.46	10.51	10.35	10.45	9,110
2026-03-18	10.88	10.89	10.62	10.63	3,343
2026-03-17	11.06	11.06	10.88	10.94	1,846
2026-03-16	11.09	11.27	10.90	11.08	7,345
2026-03-13	11.15	11.22	11.11	11.13	3,701
2026-03-12	11.29	11.30	11.13	11.16	481
2026-03-11	11.29	11.29	11.16	11.23	1,993
2026-03-10	11.37	11.48	11.32	11.34	9,593
2026-03-09	11.28	11.41	11.24	11.26	8,121
2026-03-06	11.09	11.21	10.99	11.20	17,879
2026-03-05	11.19	11.19	11.03	10.99	199
2026-03-04	11.25	11.28	11.22	11.26	2,778
2026-03-03	11.22	11.25	11.06	11.13	4,920
2026-03-02	11.41	11.47	11.28	11.30	3,354
2026-02-27	11.41	11.41	11.28	11.27	119
2026-02-26	11.42	11.50	11.41	11.48	2,287
2026-02-25	11.48	11.48	11.44	11.50	20
2026-02-24	11.48	11.54	11.43	11.45	19,456
2026-02-23	11.48	11.48	11.41	11.38	1,913
2026-02-20	11.35	11.48	11.30	11.46	162,756
2026-02-19	11.31	11.36	11.27	11.31	4,976
2026-02-18	11.16	11.38	11.16	11.38	4,534
2026-02-17	11.15	11.15	11.08	11.13	2,412
2026-02-16	11.25	11.25	11.14	11.14	7,483
2026-02-13	11.38	11.38	11.27	11.34	390
2026-02-12	11.62	11.65	11.36	11.39	374
2026-02-11	11.64	11.71	11.54	11.51	8,758
2026-02-10	11.39	11.43	11.39	11.46	143
2026-02-09	11.36	11.44	11.26	11.41	3,669
2026-02-06	11.12	11.28	11.12	11.31	5,568
2026-02-05	11.14	11.14	11.07	11.14	12,649
2026-02-04	11.26	11.36	11.22	11.24	2,464
2026-02-03	11.31	11.32	11.27	11.31	14,188
2026-02-02	11.16	11.38	11.16	11.26	8,372
2026-01-30	11.48	11.61	11.35	11.61	4,136
2026-01-29	11.67	12.13	11.60	11.64	17,121
2026-01-28	11.50	11.59	11.43	11.42	22,011
2026-01-27	11.27	11.37	11.25	11.38	166,871
2026-01-26	11.20	11.40	11.19	11.30	4,668
2026-01-23	10.91	11.11	10.91	11.06	1,253
2026-01-22	10.82	10.90	10.78	10.88	4,692
2026-01-21	10.81	10.83	10.74	10.71	129
2026-01-20	10.84	10.84	10.75	10.75	1,061
2026-01-19	10.84	10.92	10.84	10.89	2,977
2026-01-16	11.12	11.12	10.83	10.88	28,591
2026-01-15	11.16	11.27	11.07	11.22	26,297
2026-01-14	10.92	11.12	10.90	11.10	8,851
2026-01-13	10.82	11.05	10.82	10.88	1,148
2026-01-12	10.76	10.89	10.73	10.87	2,724
2026-01-09	10.65	10.70	10.65	10.67	720
2026-01-08	10.70	10.70	10.58	10.60	261
2026-01-07	11.03	11.03	10.74	10.73	3,728
2026-01-06	11.00	11.05	10.96	11.00	1,023
2026-01-05	10.73	10.88	10.73	10.86	5,876
2026-01-02	10.62	10.65	10.61	10.59	418
2026-01-01	10.56	10.56	10.56	10.56	0
2025-12-31	10.52	10.56	10.50	10.56	3,523
2025-12-30	10.53	10.68	10.53	10.59	30,160
2025-12-29	10.51	10.57	10.49	10.48	803
2025-12-26	10.51	10.51	10.51	10.51	0
2025-12-25	10.51	10.51	10.51	10.51	0
2025-12-24	10.55	10.55	10.50	10.51	2,725
2025-12-23	10.57	10.60	10.54	10.51	5,706
2025-12-22	10.40	10.47	10.38	10.44	2,847
2025-12-19	10.44	10.44	10.41	10.40	77
2025-12-18	10.36	10.42	10.35	10.40	9,182
2025-12-17	10.30	10.40	10.30	10.40	47,082
2025-12-16	10.34	10.35	10.34	10.30	8,803
2025-12-15	10.64	10.64	10.44	10.46	1,182
2025-12-12	10.78	10.84	10.59	10.61	956
2025-12-11	10.54	10.80	10.54	10.81	602
2025-12-10	10.43	10.43	10.43	10.41	2
2025-12-09	10.43	10.44	10.43	10.43	63
2025-12-08	10.52	10.52	10.45	10.49	30,111
2025-12-05	10.46	10.47	10.43	10.44	48
2025-12-04	10.28	10.46	10.26	10.42	3,079
2025-12-03	10.44	10.44	10.30	10.34	39,621
2025-12-02	10.52	10.52	10.35	10.35	1,523
2025-12-01	10.38	10.50	10.38	10.50	78,247
2025-11-28	10.26	10.28	10.26	10.28	761
2025-11-27	10.26	10.26	10.13	10.13	0
2025-11-26	10.12	10.26	10.12	10.26	534
2025-11-25	10.06	10.06	10.01	10.01	2
2025-11-24	10.08	10.08	10.07	10.06	102
2025-11-21	9.95	10.04	9.95	10.04	2,326
2025-11-20	10.00	10.00	9.98	10.09	450
2025-11-19	10.04	10.04	9.98	9.95	2,098
2025-11-18	9.94	10.00	9.94	9.98	2,628
2025-11-17	10.14	10.14	10.03	10.01	257
2025-11-14	10.15	10.15	10.15	10.11	33
2025-11-13	10.23	10.23	10.23	10.23	1
2025-11-12	10.26	10.30	10.26	10.29	629
2025-11-11	10.30	10.30	10.25	10.26	361
2025-11-10	10.32	10.32	10.30	10.31	58
2025-11-07	10.22	10.22	10.22	10.24	47
2025-11-06	10.24	10.28	10.20	10.21	2,459
2025-11-05	10.31	10.31	10.18	10.18	252
2025-11-04	10.33	10.33	10.33	10.35	37
2025-11-03	10.31	10.40	10.27	10.40	11,562
2025-10-31	10.10	10.26	10.10	10.24	400
2025-10-30	10.24	10.25	10.16	10.18	2,784
2025-10-29	10.30	10.32	10.30	10.33	2,332
2025-10-28	10.16	10.26	10.16	10.23	3,148
2025-10-27	10.19	10.21	10.18	10.21	1,062
2025-10-24	10.10	10.14	10.00	10.10	105,959
2025-10-23	10.12	10.22	10.01	10.08	65,539
2025-10-22	10.01	10.10	10.01	10.10	5,698
2025-10-21	10.00	10.00	9.93	9.95	5,496
2025-10-20	9.83	9.89	9.79	9.91	560
2025-10-17	9.80	9.87	9.75	9.75	32,778
2025-10-16	9.81	9.85	9.81	9.88	213
2025-10-15	9.82	9.82	9.82	9.81	38
2025-10-14	9.89	9.89	9.76	9.77	15,055
2025-10-13	10.03	10.09	9.98	10.05	2,195
2025-10-10	9.99	10.12	9.94	9.98	1,784
2025-10-09	10.08	10.18	10.04	10.02	7,939
2025-10-08	10.08	10.08	9.97	9.98	599
2025-10-07	9.98	10.09	9.98	10.09	496
2025-10-06	10.01	10.01	9.98	9.98	258
2025-10-03	10.08	10.11	10.04	10.06	3,911
2025-10-02	10.06	10.09	10.04	10.05	15,700
2025-10-01	9.87	9.91	9.85	9.91	658
2025-09-30	9.82	9.82	9.76	9.77	1,827
2025-09-29	9.72	9.72	9.72	9.72	428
2025-09-26	9.56	9.56	9.55	9.54	1,680
2025-09-25	9.67	9.77	9.67	9.67	398
2025-09-24	9.60	9.70	9.60	9.70	666
2025-09-23	9.44	9.55	9.43	9.54	6,392
2025-09-22	9.60	9.60	9.54	9.55	183
2025-09-19	9.50	9.52	9.50	9.51	23
2025-09-18	9.58	9.61	9.58	9.60	94
2025-09-17	9.70	9.70	9.70	9.71	8
2025-09-16	9.77	9.90	9.76	9.89	7,560
2025-09-15	9.76	9.81	9.74	9.81	38,075
2025-09-12	9.63	9.69	9.63	9.71	594
2025-09-11	9.50	9.53	9.50	9.53	204,254
2025-09-10	9.48	9.48	9.47	9.48	17
2025-09-09	9.35	9.39	9.35	9.40	3,929
2025-09-08	9.43	9.43	9.43	9.46	1,004
2025-09-05	9.43	9.49	9.42	9.41	401
2025-09-04	9.42	9.42	9.42	9.36	387
2025-09-03	9.53	9.53	9.45	9.43	1,470
2025-09-02	9.41	9.44	9.34	9.43	8,080
2025-09-01	9.34	9.34	9.27	9.29	6,992
2025-08-29	9.31	9.31	9.26	9.26	7,317
2025-08-28	9.13	9.13	9.13	9.13	23
2025-08-27	9.11	9.11	9.08	9.08	6,676
2025-08-26	9.18	9.23	9.18	9.22	70
2025-08-25	9.25	9.25	9.25	9.25	0
2025-08-22	9.14	9.27	9.14	9.25	73
2025-08-21	9.08	9.09	9.07	9.08	37,823
2025-08-20	9.07	9.15	9.07	9.15	8
2025-08-19	9.10	9.10	9.09	9.07	366
2025-08-18	9.12	9.12	9.10	9.13	4,255
2025-08-15	9.21	9.21	9.21	9.18	44
2025-08-14	9.33	9.33	9.33	9.34	20
2025-08-13	9.29	9.29	9.29	9.28	39
2025-08-12	9.33	9.33	9.33	9.34	2
2025-08-11	9.22	9.24	9.21	9.26	37,371
2025-08-08	9.26	9.26	9.26	9.27	5
2025-08-07	9.22	9.22	9.20	9.22	91
2025-08-06	9.12	9.12	9.12	9.13	1
2025-08-05	9.04	9.08	9.04	9.05	8,406
2025-08-04	9.02	9.02	9.02	9.00	94
2025-08-01	9.01	9.01	8.91	8.95	5,374
2025-07-31	9.09	9.09	9.01	9.06	14,456
2025-07-30	9.11	9.11	9.11	9.14	4
2025-07-29	9.18	9.18	9.18	9.19	8
2025-07-28	9.25	9.25	9.20	9.22	13,101
2025-07-25	9.25	9.25	9.25	9.25	14
2025-07-24	9.43	9.43	9.29	9.31	17,608
2025-07-23	9.40	9.44	9.39	9.40	238
2025-07-22	9.35	9.35	9.35	9.36	19
2025-07-21	9.39	9.39	9.28	9.29	16,671
2025-07-18	8.99	9.24	8.99	9.24	12,276
2025-07-17	8.92	8.93	8.92	8.94	2,984
2025-07-16	8.80	8.82	8.80	8.84	202
2025-07-15	8.91	8.91	8.81	8.81	9
2025-07-14	8.96	8.96	8.87	8.91	360
2025-07-11	9.05	9.05	8.93	8.95	3,517
2025-07-10	9.04	9.09	9.04	9.05	47,053
2025-07-09	8.89	8.94	8.89	8.95	4,243
2025-07-08	8.85	8.89	8.85	8.88	1,279
2025-07-07	8.82	8.82	8.77	8.76	226
2025-07-04	8.92	8.93	8.92	8.90	2,221
2025-07-03	8.98	8.98	8.96	8.97	166
2025-07-02	8.91	8.98	8.91	8.99	20,255
2025-07-01	8.94	8.94	8.85	8.86	338
2025-06-30	9.03	9.03	8.99	8.98	41
2025-06-27	9.05	9.05	8.97	9.07	44,221
2025-06-26	8.95	9.04	8.95	9.03	1,014
2025-06-25	8.80	8.80	8.80	8.82	101
2025-06-24	8.88	8.88	8.75	8.76	337
2025-06-23	8.69	8.74	8.69	8.75	614
2025-06-20	8.66	8.68	8.61	8.61	3,074
2025-06-19	8.57	8.57	8.57	8.60	3
2025-06-18	8.62	8.62	8.62	8.60	118
2025-06-17	8.67	8.67	8.65	8.61	477
2025-06-16	8.65	8.65	8.65	8.65	170
2025-06-13	8.51	8.58	8.50	8.55	10,349
2025-06-12	8.60	8.65	8.60	8.61	411
2025-06-11	8.67	8.67	8.67	8.66	174
2025-06-10	8.62	8.64	8.62	8.66	29,309
2025-06-09	8.63	8.64	8.63	8.64	408
2025-06-06	8.75	8.75	8.69	8.70	386
2025-06-05	8.83	8.83	8.81	8.78	100
2025-06-04	8.82	8.82	8.82	8.81	238
2025-06-03	8.82	8.84	8.82	8.83	381
2025-06-02	8.66	8.83	8.66	8.83	535
2025-05-30	8.57	8.57	8.57	8.56	185
2025-05-29	8.91	8.93	8.82	8.77	51,754
2025-05-28	8.84	8.84	8.79	8.79	3
2025-05-27	8.86	8.86	8.79	8.84	7,834
2025-05-26	8.94	8.94	8.94	8.94	0
2025-05-23	8.86	8.86	8.77	8.88	79
2025-05-22	8.77	8.83	8.77	8.83	460
2025-05-21	8.87	8.87	8.82	8.78	386
2025-05-20	8.83	8.90	8.83	8.86	1,282
2025-05-19	8.77	8.78	8.77	8.76	67
2025-05-16	8.83	8.83	8.83	8.82	3
2025-05-15	8.93	8.93	8.93	8.89	2
2025-05-14	9.06	9.10	9.01	9.05	8,641
2025-05-13	8.77	8.83	8.77	8.83	0
2025-05-12	8.84	8.85	8.75	8.77	25,510
2025-05-09	8.64	8.64	8.64	8.68	1
2025-05-08	8.54	8.54	8.54	8.56	3
2025-05-07	8.60	8.60	8.54	8.54	0
2025-05-06	8.64	8.64	8.62	8.60	253
2025-05-05	8.53	8.53	8.53	8.53	0
2025-05-02	8.53	8.53	8.53	8.51	3
2025-05-01	8.48	8.48	8.44	8.44	332
2025-04-30	8.61	8.61	8.45	8.47	51
2025-04-29	8.65	8.65	8.65	8.67	2
2025-04-28	8.62	8.62	8.62	8.61	301
2025-04-25	8.66	8.66	8.66	8.65	93
2025-04-24	8.76	8.76	8.76	8.77	11
2025-04-23	8.64	8.64	8.64	8.63	12
2025-04-22	8.51	8.51	8.47	8.50	842
2025-04-21	8.43	8.43	8.43	8.43	0
2025-04-18	8.43	8.43	8.43	8.43	0
2025-04-17	8.42	8.47	8.42	8.43	37,405
2025-04-16	8.37	8.47	8.32	8.46	403
2025-04-15	8.62	8.62	8.59	8.57	2,021
2025-04-14	8.65	8.65	8.60	8.60	7,671
2025-04-11	8.70	8.70	8.70	8.68	29
2025-04-10	8.68	8.68	8.68	8.64	2,885
2025-04-09	8.39	8.39	8.39	8.40	221
2025-04-08	8.53	8.53	8.40	8.40	3,021
2025-04-07	8.50	8.59	8.46	8.59	192
2025-04-04	8.77	8.77	8.69	8.70	95
2025-04-03	9.01	9.03	8.85	8.87	25,003
2025-04-02	9.05	9.07	9.05	9.07	105
2025-04-01	9.20	9.22	9.20	9.21	1,645
2025-03-31	9.28	9.28	9.28	9.29	1,589
2025-03-28	9.40	9.40	9.31	9.32	767
2025-03-27	9.47	9.47	9.47	9.45	4
2025-03-26	9.64	9.64	9.64	9.66	2
2025-03-25	9.68	9.68	9.68	9.69	7
2025-03-24	9.63	9.63	9.63	9.64	295
2025-03-21	9.52	9.52	9.52	9.55	3
2025-03-20	9.54	9.54	9.54	9.53	1
2025-03-19	9.53	9.53	9.53	9.53	59
2025-03-18	9.60	9.60	9.60	9.63	14
2025-03-17	9.48	9.73	9.48	9.65	454
2025-03-14	9.72	9.72	9.69	9.69	259
2025-03-13	9.55	9.64	9.55	9.66	334
2025-03-12	9.64	9.64	9.55	9.55	103
2025-03-11	9.36	9.49	9.36	9.50	506
2025-03-10	9.30	9.30	9.30	9.32	22
2025-03-07	9.46	9.46	9.41	9.40	1,673
2025-03-06	9.53	9.55	9.53	9.55	121
2025-03-05	9.21	9.39	9.21	9.40	762
2025-03-04	9.19	9.19	9.19	9.19	37,015
2025-03-03	9.31	9.31	9.24	9.25	728
2025-02-28	9.13	9.13	9.13	9.10	33
2025-02-27	9.16	9.16	9.16	9.17	4
2025-02-26	9.25	9.25	9.14	9.16	4,025
2025-02-25	9.20	9.20	9.19	9.18	1,303
2025-02-24	9.28	9.28	9.28	9.29	16
2025-02-21	9.50	9.50	9.45	9.51	516
2025-02-20	9.48	9.48	9.48	9.50	20
2025-02-19	9.43	9.43	9.37	9.37	955
2025-02-18	9.40	9.40	9.40	9.41	77
2025-02-17	9.29	9.34	9.29	9.36	225
2025-02-14	9.45	9.45	9.29	9.28	5,213
2025-02-13	9.32	9.33	9.27	9.28	1,091
2025-02-12	9.27	9.35	9.27	9.34	354
2025-02-11	9.20	9.22	9.20	9.20	138
2025-02-10	9.29	9.29	9.28	9.29	182
2025-02-07	9.36	9.37	9.27	9.28	13,180
2025-02-06	9.20	9.20	9.20	9.19	129
2025-02-05	9.11	9.11	9.00	9.06	3,922
2025-02-04	9.19	9.20	9.17	9.17	2,571
2025-02-03	8.91	9.17	8.91	9.16	642
2025-01-31	8.98	8.98	8.98	8.97	136
2025-01-30	9.19	9.19	9.15	9.13	420
2025-01-29	9.00	9.13	9.00	9.13	1,543
2025-01-28	9.16	9.16	9.10	9.09	4,827
2025-01-27	9.25	9.25	9.25	9.27	41
2025-01-24	9.24	9.24	9.24	9.24	39
2025-01-23	9.38	9.38	9.34	9.31	519
2025-01-22	9.44	9.48	9.44	9.47	11,676
2025-01-21	9.52	9.55	9.52	9.55	4,296
2025-01-20	9.58	9.75	9.58	9.73	488
2025-01-17	9.58	9.67	9.58	9.65	883
2025-01-16	9.44	9.44	9.39	9.41	190
2025-01-15	9.40	9.40	9.40	9.40	76,721
2025-01-14	9.40	9.40	9.40	9.40	945
2025-01-13	9.40	9.42	9.40	9.39	129
2025-01-10	9.44	9.44	9.44	9.43	116
2025-01-09	9.34	9.34	9.34	9.33	54
2025-01-08	9.36	9.37	9.27	9.26	5,824
2025-01-07	9.41	9.46	9.41	9.43	1,894
2025-01-06	9.47	9.57	9.47	9.49	303
2025-01-03	9.47	9.47	9.47	9.48	83
2025-01-02	9.64	9.65	9.64	9.62	513
2025-01-01	9.89	9.89	9.89	9.89	0
2024-12-31	9.88	9.88	9.88	9.89	1,425
2024-12-30	9.99	9.99	9.91	9.92	34
2024-12-27	9.92	9.95	9.92	9.93	58
2024-12-26	9.99	9.99	9.99	9.99	0
2024-12-25	9.99	9.99	9.99	9.99	0
2024-12-24	9.98	9.98	9.98	9.99	4,537
2024-12-23	9.81	9.84	9.81	9.84	2,273
2024-12-20	9.75	9.75	9.75	9.73	99
2024-12-19	9.70	9.74	9.70	9.73	6,979
2024-12-18	9.85	9.87	9.80	9.82	3,048
2024-12-17	9.95	9.95	9.95	9.96	6,868
2024-12-16	10.04	10.05	10.03	10.01	988
2024-12-13	10.13	10.13	10.12	10.14	142
2024-12-12	10.24	10.24	10.08	10.06	189
2024-12-11	10.22	10.26	10.22	10.24	1,579
2024-12-10	10.23	10.27	10.23	10.28	5,441
2024-12-09	10.22	10.22	10.22	10.24	325
2024-12-06	10.07	10.08	10.07	10.06	7,551
2024-12-05	10.22	10.25	10.22	10.23	743
2024-12-04	10.17	10.21	10.17	10.18	2,387
2024-12-03	10.16	10.20	10.13	10.18	736,093
2024-12-02	10.20	10.20	10.13	10.12	5,338
2024-11-29	10.14	10.21	10.14	10.20	563
2024-11-28	10.02	10.07	10.01	10.05	44
2024-11-27	10.27	10.32	10.19	10.28	354
2024-11-26	10.11	10.15	10.11	10.12	374,112
2024-11-25	9.85	9.85	9.85	9.91	92
2024-11-22	9.85	9.85	9.73	9.75	3,682
2024-11-21	9.89	9.91	9.85	9.82	1,740
2024-11-20	9.81	9.81	9.78	9.82	20,161
2024-11-19	9.69	9.73	9.69	9.73	13
2024-11-18	9.63	9.63	9.63	9.69	52
2024-11-15	9.78	9.96	9.70	9.69	113,404
2024-11-14	9.42	9.42	9.42	9.68	149,192
2024-11-13	9.65	9.65	9.62	9.78	187
2024-11-12	9.64	9.64	9.56	9.64	659
2024-11-11	9.85	9.85	9.76	9.74	6,970
2024-11-08	9.97	9.97	9.82	9.76	166
2024-11-07	9.95	10.06	9.95	10.00	248
2024-11-06	9.78	9.78	9.75	9.76	557
2024-11-05	10.14	10.14	10.14	10.14	100
2024-11-04	10.06	10.06	9.97	9.97	7
2024-11-01	9.94	10.06	9.94	10.06	860
2024-10-31	9.93	9.93	9.92	9.95	2,331
2024-10-30	10.27	10.27	10.10	10.10	0
2024-10-29	10.29	10.29	10.29	10.27	508
2024-10-28	10.16	10.26	10.16	10.26	6
2024-10-25	10.12	10.21	10.12	10.16	20,022
2024-10-24	10.79	10.79	10.46	10.46	10,902
2024-10-23	10.28	10.35	10.28	10.35	10,317
2024-10-22	10.05	10.27	10.05	10.27	14
2024-10-21	10.21	10.25	10.08	10.05	24,708
2024-10-18	9.97	10.10	9.97	10.10	5
2024-10-17	9.98	9.98	9.97	9.97	1
2024-10-16	9.95	9.98	9.95	9.98	2
2024-10-15	10.03	10.03	9.95	9.95	15
2024-10-14	10.19	10.19	10.16	10.03	206
2024-10-11	10.11	10.15	10.11	10.32	6,003
2024-10-10	9.87	10.05	9.87	10.10	5,711
2024-10-09	10.09	10.09	9.87	9.87	10
2024-10-08	10.36	10.36	10.09	10.09	1
2024-10-07	10.34	10.39	10.34	10.36	724
2024-10-04	10.21	10.32	10.21	10.32	11
2024-10-03	10.46	10.49	10.32	10.21	631
2024-10-02	10.34	10.40	10.34	10.38	2,668
2024-10-01	10.19	10.27	10.19	10.30	568
2024-09-30	10.10	10.19	10.10	10.12	7,611
2024-09-27	10.09	10.09	10.09	10.13	134,109
2024-09-26	9.92	10.10	9.92	10.14	4,148
2024-09-25	9.89	9.89	9.89	9.82	25
2024-09-24	9.74	9.82	9.74	9.81	6,289
2024-09-23	9.31	9.31	9.31	9.44	5,388
2024-09-20	9.42	9.42	9.42	9.37	500
2024-09-19	9.48	9.56	9.48	9.56	0
2024-09-18	9.46	9.46	9.46	9.48	5
2024-09-17	9.55	9.55	9.55	9.59	21,600
2024-09-16	9.53	9.53	9.53	9.61	100
2024-09-13	9.33	9.33	9.33	9.48	77,400
2024-09-12	9.31	9.36	9.31	9.36	4,566
2024-09-11	9.04	9.04	9.01	9.05	2,288
2024-09-10	8.77	8.77	8.77	8.84	100
2024-09-09	8.84	8.84	8.84	8.89	100
2024-09-06	8.95	9.03	8.95	8.90	201
2024-09-05	9.15	9.15	8.91	8.91	1
2024-09-04	9.27	9.27	9.15	9.15	11
2024-09-03	9.15	9.15	9.15	9.27	3,800
2024-09-02	9.27	9.27	9.27	9.26	971
2024-08-30	9.52	9.55	9.52	9.46	420
2024-08-29	9.49	9.49	9.38	9.39	212
2024-08-28	9.61	9.61	9.41	9.41	4
2024-08-27	9.52	9.61	9.52	9.61	1
2024-08-26	9.52	9.52	9.52	9.52	0
2024-08-23	9.44	9.44	9.44	9.52	6,380
2024-08-22	9.32	9.32	9.30	9.30	12
2024-08-21	9.24	9.32	9.24	9.32	0
2024-08-20	9.13	9.24	9.13	9.24	0
2024-08-19	9.10	9.16	9.10	9.13	283
2024-08-16	9.03	9.03	9.03	9.03	180
2024-08-15	8.86	9.09	8.86	9.09	0
2024-08-14	8.77	8.86	8.77	8.86	2
2024-08-13	9.00	9.00	8.77	8.77	3
2024-08-12	8.93	9.00	8.93	9.00	3
2024-08-09	9.02	9.02	8.89	8.93	16,188
2024-08-08	8.40	8.58	8.40	8.61	3,222
2024-08-07	8.36	8.36	8.36	8.39	5
2024-08-06	8.44	8.44	8.44	8.46	8
2024-08-05	8.42	8.66	8.36	8.60	6,775
2024-08-02	8.77	8.77	8.77	8.66	49,705
2024-08-01	8.78	8.80	8.78	8.80	2,518
2024-07-31	8.81	8.81	8.78	8.73	269
2024-07-30	8.60	8.60	8.60	8.60	0
2024-07-29	8.74	8.74	8.74	8.60	3,000
2024-07-26	8.74	8.74	8.74	8.74	2
2024-07-25	8.58	8.67	8.58	8.74	1,436
2024-07-24	8.79	8.79	8.79	8.73	1,800
2024-07-23	8.89	8.89	8.77	8.79	4,044
2024-07-22	9.08	9.08	8.89	8.89	560
2024-07-19	9.09	9.09	9.05	9.06	13,639
2024-07-18	9.23	9.23	9.23	9.20	13,331
2024-07-17	9.34	9.34	9.33	9.30	13,513
2024-07-16	9.57	9.57	9.44	9.43	92,705
2024-07-15	9.60	9.67	9.60	9.66	13,341
2024-07-12	9.58	9.58	9.53	9.64	32,313
2024-07-11	9.70	9.73	9.70	9.67	1,548
2024-07-10	9.55	9.71	9.55	9.70	289
2024-07-09	9.61	9.63	9.58	9.56	71,549
2024-07-08	9.78	9.78	9.78	9.72	6
2024-07-05	9.83	9.85	9.83	9.83	19,564
2024-07-04	9.79	9.79	9.77	9.77	1
2024-07-03	9.66	9.77	9.66	9.79	43,288
2024-07-02	9.62	9.62	9.62	9.56	37,334
2024-07-01	9.72	9.72	9.72	9.59	7
2024-06-28	9.61	9.63	9.61	9.63	0
2024-06-27	9.70	9.70	9.70	9.61	102
2024-06-26	9.52	9.60	9.50	9.66	10,519
2024-06-25	9.34	9.39	9.34	9.39	2
2024-06-24	9.32	9.34	9.32	9.34	0
2024-06-21	9.38	9.38	9.38	9.32	12,278
2024-06-20	9.40	9.40	9.40	9.40	53
2024-06-19	9.26	9.36	9.26	9.36	37
2024-06-18	9.16	9.16	9.16	9.26	37
2024-06-17	9.08	9.24	9.08	9.24	5
2024-06-14	9.06	9.06	9.05	9.08	3,908
2024-06-13	9.37	9.37	9.37	9.38	2,424
2024-06-12	9.06	9.45	9.06	9.45	8
2024-06-11	9.32	9.32	9.06	9.06	0
2024-06-10	9.09	9.32	9.09	9.32	58,003
2024-06-07	9.43	9.43	9.02	9.09	128,104
2024-06-06	9.57	9.59	9.57	9.56	409
2024-06-05	9.39	9.42	9.39	9.42	647
2024-06-04	9.66	9.66	9.58	9.63	3,630
2024-06-03	9.72	9.72	9.72	9.69	235
2024-05-31	10.06	10.06	9.85	9.85	400
2024-05-30	10.02	10.05	9.99	10.06	3,670
2024-05-29	10.21	10.21	10.21	10.21	79,315
2024-05-28	10.17	10.25	10.17	10.21	13,318
2024-05-27	10.04	10.04	10.04	10.04	0
2024-05-24	10.13	10.17	10.04	10.04	205,547
2024-05-23	9.99	10.10	9.99	10.09	18,552
2024-05-22	10.35	10.35	10.15	10.08	550
2024-05-21	10.36	10.48	10.33	10.41	166,611
2024-05-20	10.11	10.35	10.11	10.31	25,718
2024-05-17	9.84	10.04	9.84	10.03	8,229
2024-05-16	9.77	9.77	9.77	9.72	522
2024-05-15	9.90	9.90	9.80	9.86	145
2024-05-14	9.87	9.90	9.82	9.91	12,166
2024-05-13	9.87	9.89	9.87	9.88	150,800
2024-05-10	9.70	9.70	9.70	9.67	2,473
2024-05-09	9.47	9.47	9.47	9.63	245
2024-05-08	9.60	9.60	9.54	9.58	445
2024-05-07	9.71	9.71	9.71	9.80	209,934
2024-05-06	9.57	9.57	9.57	9.57	0
2024-05-03	9.62	9.63	9.62	9.57	642
2024-05-02	9.63	9.63	9.63	9.59	5
2024-05-01	9.46	9.46	9.46	9.53	3
2024-04-30	9.76	9.77	9.40	9.66	248,783
2024-04-29	9.49	9.66	9.49	9.71	705
2024-04-26	9.54	9.59	9.38	9.40	54,127
2024-04-25	9.43	9.45	9.42	9.40	755
2024-04-24	9.30	9.30	9.30	9.29	300
2024-04-23	9.21	9.21	9.21	9.22	819
2024-04-22	9.29	9.29	9.26	9.34	125
2024-04-19	9.40	9.44	9.37	9.39	4,452
2024-04-18	9.35	9.38	9.26	9.30	18,606
2024-04-17	9.25	9.36	9.25	9.36	3,215
2024-04-16	8.95	8.99	8.95	9.11	699
2024-04-15	9.28	9.28	9.18	9.13	885
2024-04-12	9.42	9.42	9.34	9.36	9,352
2024-04-11	9.13	9.13	9.03	9.06	461
2024-04-10	9.10	9.18	8.97	9.00	2,949
2024-04-09	8.74	8.97	8.73	8.89	9,006
2024-04-08	8.57	8.79	8.57	8.78	1,521
2024-04-05	8.70	8.70	8.70	8.64	5,000
2024-04-04	8.62	8.71	8.62	8.71	5,851
2024-04-03	8.18	8.39	8.18	8.39	0
2024-04-02	8.13	8.23	8.13	8.18	333
2024-04-01	8.03	8.03	8.03	8.03	0
2024-03-29	8.03	8.03	8.03	8.03	0
2024-03-28	8.04	8.04	8.04	8.03	600
2024-03-27	7.95	8.00	7.95	7.99	22,500
2024-03-26	8.23	8.23	8.03	8.03	16
2024-03-25	8.15	8.15	8.15	8.23	111
2024-03-22	8.27	8.28	8.22	8.19	11,000
2024-03-21	8.26	8.32	8.26	8.32	0
2024-03-20	8.26	8.26	8.26	8.26	0
2024-03-19	8.21	8.21	8.21	8.26	176
2024-03-18	8.49	8.49	8.49	8.34	73
2024-03-15	8.53	8.53	8.53	8.43	25
2024-03-14	8.40	8.40	8.40	8.38	368
2024-03-13	8.50	8.50	8.50	8.49	53
2024-03-12	8.44	8.44	8.44	8.46	1,500
2024-03-11	8.35	8.35	8.35	8.47	5
2024-03-08	8.31	8.31	8.31	8.31	100
2024-03-07	8.34	8.35	8.34	8.35	27,831
2024-03-06	8.13	8.15	8.13	8.21	2,005
2024-03-05	8.06	8.10	8.06	8.10	1,533
2024-03-04	8.04	8.08	8.01	8.06	21,050
2024-03-01	7.98	7.98	7.96	7.96	0
2024-02-29	7.99	7.99	7.99	7.98	1,500
2024-02-28	7.92	7.93	7.92	7.94	37,547
2024-02-27	7.97	8.00	7.97	8.00	20
2024-02-26	7.90	7.97	7.90	7.97	0
2024-02-23	7.92	7.92	7.85	7.90	150
2024-02-22	7.89	7.89	7.89	7.88	9,150
2024-02-21	7.93	7.93	7.93	7.89	1,726
2024-02-20	7.90	7.90	7.86	7.86	101
2024-02-19	7.84	7.90	7.84	7.90	0
2024-02-16	7.80	7.82	7.80	7.84	158
2024-02-15	7.68	7.68	7.64	7.76	23,800
2024-02-14	7.59	7.59	7.59	7.63	40
2024-02-13	7.60	7.60	7.60	7.63	144
2024-02-12	7.54	7.65	7.54	7.66	375
2024-02-09	7.60	7.60	7.58	7.58	109
2024-02-08	7.83	7.83	7.71	7.70	14,505
2024-02-07	8.03	8.03	7.92	7.92	0
2024-02-06	8.06	8.06	8.06	8.03	116
2024-02-05	8.11	8.11	8.00	8.00	0
2024-02-02	8.17	8.17	8.11	8.11	0
2024-02-01	8.22	8.22	8.19	8.17	255
2024-01-31	8.48	8.48	8.37	8.37	0
2024-01-30	8.44	8.48	8.44	8.48	45
2024-01-29	8.54	8.54	8.44	8.44	0
2024-01-26	8.53	8.53	8.53	8.54	15
2024-01-25	8.56	8.57	8.56	8.55	590
2024-01-24	8.35	8.57	8.35	8.57	0
2024-01-23	8.26	8.26	8.26	8.35	56
2024-01-22	8.17	8.17	8.17	8.16	100
2024-01-19	8.16	8.16	8.15	8.15	0
2024-01-18	8.10	8.16	8.10	8.16	2,200
2024-01-17	8.16	8.16	8.16	8.16	100
2024-01-16	8.43	8.43	8.43	8.41	3,013
2024-01-15	8.45	8.57	8.45	8.46	600
2024-01-12	8.28	8.33	8.28	8.33	0
2024-01-11	8.29	8.29	8.29	8.28	1,933
2024-01-10	8.36	8.36	8.36	8.25	54
2024-01-09	8.34	8.34	8.34	8.31	65,164
2024-01-08	8.28	8.28	8.28	8.29	327
2024-01-05	8.49	8.49	8.49	8.46	100
2024-01-04	8.45	8.45	8.38	8.39	60,100
2024-01-03	8.57	8.57	8.51	8.57	65,933
2024-01-02	8.72	8.72	8.67	8.67	1,300
2024-01-01	8.75	8.75	8.75	8.75	0
2023-12-29	8.73	8.75	8.73	8.75	0
2023-12-28	8.73	8.73	8.73	8.73	1,600
2023-12-27	8.58	8.58	8.58	8.72	39
2023-12-26	8.58	8.58	8.58	8.58	0
2023-12-25	8.58	8.58	8.58	8.58	0
2023-12-22	8.57	8.57	8.57	8.58	80
2023-12-21	8.43	8.43	8.43	8.42	221
2023-12-20	8.47	8.47	8.47	8.47	2,311
2023-12-19	8.45	8.48	8.45	8.52	714
2023-12-18	8.38	8.39	8.37	8.38	1,078
2023-12-15	8.30	8.30	8.30	8.34	300
2023-12-14	8.00	8.23	8.00	8.23	0
2023-12-13	8.01	8.01	8.01	8.00	80
2023-12-12	8.08	8.08	8.04	8.03	49,102
2023-12-11	7.89	7.96	7.89	7.96	0
2023-12-08	7.93	7.93	7.89	7.89	0
2023-12-07	8.01	8.01	7.93	7.93	0
2023-12-06	8.08	8.08	8.08	8.01	100
2023-12-05	8.05	8.05	7.98	7.98	4,341
2023-12-04	8.32	8.32	8.07	8.07	0
2023-12-01	8.24	8.27	8.24	8.32	165
2023-11-30	8.21	8.21	8.16	8.17	3,012
2023-11-29	8.37	8.37	8.22	8.22	0
2023-11-28	8.36	8.37	8.36	8.37	4
2023-11-27	8.40	8.40	8.40	8.36	44,922
2023-11-24	8.39	8.44	8.39	8.44	0
2023-11-23	8.25	8.39	8.25	8.39	0
2023-11-22	8.40	8.40	8.25	8.25	0
2023-11-21	8.49	8.49	8.40	8.40	12
2023-11-20	8.42	8.49	8.42	8.49	0
2023-11-17	8.47	8.47	8.45	8.42	100,000
2023-11-16	8.77	8.77	8.48	8.48	0
2023-11-15	8.71	8.81	8.71	8.77	264
2023-11-14	8.41	8.62	8.41	8.62	11
2023-11-13	8.43	8.43	8.41	8.41	0
2023-11-10	8.58	8.58	8.43	8.43	0
2023-11-09	8.62	8.62	8.58	8.58	0
2023-11-08	8.61	8.61	8.61	8.62	100
2023-11-07	8.44	8.46	8.44	8.46	1
2023-11-06	8.49	8.49	8.49	8.44	423
2023-11-03	8.20	8.32	8.20	8.31	523
2023-11-02	8.20	8.21	8.20	8.16	200
2023-11-01	8.02	8.47	8.02	8.22	57,554
2023-10-31	8.12	8.12	8.12	8.01	121
2023-10-30	8.13	8.13	8.13	8.13	0
2023-10-27	8.14	8.14	8.14	8.13	11,400
2023-10-26	8.11	8.11	8.11	8.01	300
2023-10-25	8.18	8.19	8.18	8.17	300
2023-10-24	8.02	8.02	8.02	8.05	1,052
2023-10-23	7.91	7.91	7.91	7.98	6,900
2023-10-20	7.97	8.05	7.96	8.05	2,937
2023-10-19	8.02	8.02	8.02	8.02	0
2023-10-18	7.97	8.02	7.97	8.02	0
2023-10-17	7.88	7.97	7.86	7.97	38,375
2023-10-16	8.04	8.05	8.04	8.05	0
2023-10-13	8.06	8.06	8.06	8.04	100
2023-10-12	8.14	8.14	8.04	8.04	0
2023-10-11	8.11	8.14	8.11	8.14	0
2023-10-10	8.13	8.13	8.12	8.11	24,979
2023-10-09	8.27	8.27	8.25	8.25	0
2023-10-06	8.22	8.28	8.22	8.27	776
2023-10-05	8.22	8.22	8.12	8.12	0
2023-10-04	8.25	8.32	8.20	8.22	130,731
2023-10-03	8.57	8.57	8.27	8.27	41
2023-10-02	8.82	8.82	8.54	8.57	18,720
2023-09-29	8.69	8.72	8.69	8.73	680
2023-09-28	8.48	8.67	8.46	8.65	16,353
2023-09-27	8.26	8.26	8.17	8.17	0
2023-09-26	8.34	8.34	8.26	8.26	71
2023-09-25	8.33	8.33	8.30	8.34	389
2023-09-22	8.27	8.42	8.27	8.42	0
2023-09-21	8.22	8.22	8.22	8.27	200
2023-09-20	8.27	8.37	8.27	8.40	1,215
2023-09-19	8.36	8.36	8.22	8.22	47
2023-09-18	8.30	8.36	8.30	8.36	0
2023-09-15	8.45	8.45	8.27	8.30	15,300
2023-09-14	8.36	8.41	8.34	8.44	65,004
2023-09-13	8.19	8.32	8.19	8.32	0
2023-09-12	8.23	8.24	8.23	8.19	22,166
2023-09-11	8.17	8.30	8.17	8.26	2,124
2023-09-08	8.00	8.00	7.99	8.00	300
2023-09-07	8.11	8.18	8.11	8.18	0
2023-09-06	8.15	8.15	8.12	8.11	4,901
2023-09-05	8.14	8.16	8.14	8.15	177
2023-09-04	8.18	8.18	8.15	8.15	0
2023-09-01	8.22	8.22	8.16	8.18	12,774
2023-08-31	8.03	8.03	7.98	8.00	141
2023-08-30	8.03	8.03	7.99	7.99	0
2023-08-29	8.00	8.02	8.00	8.03	422
2023-08-28	7.86	7.86	7.86	7.86	0
2023-08-25	7.88	7.89	7.88	7.86	375
2023-08-24	7.79	7.86	7.79	7.86	0
2023-08-23	7.66	7.79	7.66	7.79	0
2023-08-22	7.61	7.66	7.61	7.66	57
2023-08-21	7.54	7.54	7.52	7.61	1,105
2023-08-18	7.54	7.58	7.48	7.57	3,771
2023-08-17	7.59	7.64	7.56	7.55	600
2023-08-16	7.59	7.59	7.50	7.50	0
2023-08-15	7.78	7.78	7.78	7.59	111
2023-08-14	7.75	7.76	7.66	7.71	1,571
2023-08-11	7.86	7.86	7.86	7.86	481
2023-08-10	8.12	8.12	8.07	8.07	0
2023-08-09	8.05	8.06	8.05	8.12	3,100
2023-08-08	7.95	7.95	7.95	8.07	1,554
2023-08-07	8.23	8.23	8.18	8.18	0
2023-08-04	8.22	8.22	8.22	8.23	55
2023-08-03	8.15	8.20	8.15	8.20	0
2023-08-02	8.38	8.38	8.15	8.15	0
2023-08-01	8.38	8.38	8.38	8.38	93
2023-07-31	8.23	8.39	8.20	8.41	2,490
2023-07-28	8.21	8.21	8.21	8.21	120
2023-07-27	8.16	8.17	8.07	8.07	8,217
2023-07-26	8.10	8.10	8.10	8.12	40
2023-07-25	8.07	8.07	8.07	8.14	581
2023-07-24	7.78	7.80	7.75	7.91	305
2023-07-21	7.80	7.80	7.77	7.77	0
2023-07-20	7.72	7.80	7.72	7.80	0
2023-07-19	7.81	7.81	7.72	7.72	0
2023-07-18	7.84	7.84	7.84	7.81	108
2023-07-17	7.81	7.81	7.81	7.86	1,500
2023-07-14	7.96	7.96	7.96	7.96	1,622
2023-07-13	8.17	8.17	8.01	8.08	4,305
2023-07-12	7.89	7.93	7.89	7.93	1,301
2023-07-11	7.70	7.72	7.70	7.72	159
2023-07-10	7.74	7.78	7.71	7.70	6,385
2023-07-07	7.75	7.76	7.75	7.72	22,994
2023-07-06	7.72	7.74	7.72	7.74	0
2023-07-05	7.79	7.79	7.71	7.72	361,902
2023-07-04	7.77	7.78	7.77	7.87	125
2023-07-03	7.77	7.77	7.77	7.77	250
2023-06-30	7.80	7.80	7.80	7.81	161
2023-06-29	7.69	7.69	7.69	7.66	1,850
2023-06-28	7.77	7.77	7.72	7.72	0
2023-06-27	7.75	7.80	7.75	7.77	3,482
2023-06-26	7.63	7.64	7.63	7.63	327
2023-06-23	7.86	7.86	7.80	7.74	100
2023-06-22	8.05	8.05	8.04	7.98	625
2023-06-21	7.77	7.77	7.71	7.92	158
2023-06-20	7.93	7.93	7.72	7.72	92
2023-06-19	8.09	8.09	7.93	7.93	0
2023-06-16	8.06	8.09	8.06	8.09	0
2023-06-15	7.97	7.97	7.97	8.06	676
2023-06-14	8.07	8.07	8.07	8.10	25
2023-06-13	7.76	7.76	7.73	7.75	10,352
2023-06-12	7.73	7.76	7.64	7.66	3,450
2023-06-09	7.89	7.91	7.79	7.78	4,250
2023-06-08	7.75	7.75	7.75	7.87	139
2023-06-07	7.76	7.79	7.74	7.80	7,950
2023-06-06	7.46	7.54	7.46	7.59	20,722
2023-06-05	7.52	7.52	7.47	7.47	0
2023-06-02	7.39	7.52	7.39	7.52	0
2023-06-01	7.46	7.46	7.35	7.39	381
2023-05-31	7.32	7.32	7.32	7.30	50
2023-05-30	7.58	7.58	7.46	7.46	2,839
2023-05-29	7.58	7.58	7.58	7.58	0
2023-05-26	7.46	7.66	7.45	7.58	732
2023-05-25	7.43	7.43	7.27	7.40	2,311
2023-05-24	7.61	7.61	7.52	7.50	810
2023-05-23	7.77	7.77	7.74	7.71	4,376
2023-05-22	8.00	8.01	7.97	7.89	1,374
2023-05-19	8.12	8.12	8.09	8.09	150
2023-05-18	8.06	8.06	8.06	7.98	1,613
2023-05-17	8.24	8.24	8.22	8.22	1,627
2023-05-16	8.11	8.14	8.06	8.11	2,359
2023-05-15	8.35	8.35	8.35	8.24	61
2023-05-12	8.31	8.35	8.31	8.29	185
2023-05-11	8.43	8.43	8.32	8.26	350
2023-05-10	8.54	8.54	8.54	8.50	100
2023-05-09	8.74	8.74	8.68	8.68	175
2023-05-08	8.74	8.74	8.74	8.74	0
2023-05-05	8.51	8.74	8.51	8.74	0
2023-05-04	8.43	8.43	8.43	8.51	507
2023-05-03	8.43	8.50	8.43	8.50	0
2023-05-02	8.59	8.59	8.50	8.43	1,143
2023-05-01	8.61	8.61	8.61	8.61	0
2023-04-28	8.59	8.74	8.59	8.61	882
2023-04-27	8.50	8.50	8.49	8.59	206
2023-04-26	8.57	8.61	8.51	8.58	3,595
2023-04-25	8.65	8.65	8.59	8.47	513
2023-04-24	8.86	8.86	8.69	8.69	0
2023-04-21	8.90	8.92	8.82	8.86	2,470
2023-04-20	9.00	9.00	8.93	9.02	424
2023-04-19	9.25	9.25	9.06	9.06	0
2023-04-18	9.24	9.30	9.24	9.25	424
2023-04-17	9.19	9.19	9.19	9.20	1,000
2023-04-14	9.26	9.33	9.26	9.25	21,685
2023-04-13	9.17	9.17	9.15	9.22	150
2023-04-12	8.94	9.01	8.94	9.06	370
2023-04-11	8.95	8.99	8.92	8.96	12,163
2023-04-10	9.01	9.01	9.01	9.01	0
2023-04-07	9.01	9.01	9.01	9.01	0
2023-04-06	9.08	9.08	9.01	9.01	0
2023-04-05	9.10	9.15	9.03	9.08	3,644
2023-04-04	9.22	9.23	9.16	9.21	415
2023-04-03	9.43	9.43	9.43	9.36	100
2023-03-31	9.50	9.50	9.44	9.44	0
2023-03-30	9.54	9.55	9.54	9.50	200
2023-03-29	9.67	9.69	9.65	9.61	3,245
2023-03-28	9.44	9.51	9.44	9.51	108
2023-03-27	9.36	9.44	9.36	9.44	0
2023-03-24	9.40	9.40	9.40	9.36	15
2023-03-23	9.29	9.29	9.29	9.43	724
2023-03-22	9.23	9.23	9.23	9.31	80
2023-03-21	9.23	9.23	9.23	9.27	133
2023-03-20	9.31	9.38	9.31	9.38	2,003
2023-03-17	9.40	9.42	9.40	9.41	2,526
2023-03-16	9.25	9.25	9.25	9.25	100
2023-03-15	9.25	9.25	9.25	9.26	3,470
2023-03-14	9.44	9.44	9.44	9.44	730
2023-03-13	9.36	9.58	9.36	9.53	200
2023-03-10	9.47	9.50	9.47	9.48	300
2023-03-09	9.66	9.66	9.61	9.61	0
2023-03-08	9.48	9.49	9.48	9.66	474
2023-03-07	9.70	9.70	9.53	9.55	486
2023-03-06	9.91	9.91	9.81	9.81	0
2023-03-03	9.82	9.91	9.82	9.91	0
2023-03-02	9.92	9.92	9.83	9.82	264
2023-03-01	9.99	10.03	9.99	10.08	200
2023-02-28	9.66	9.70	9.66	9.73	226
2023-02-27	9.65	9.72	9.65	9.67	1,024
2023-02-24	9.74	9.74	9.60	9.59	400
2023-02-23	9.87	9.87	9.78	9.78	0
2023-02-22	9.97	9.98	9.89	9.87	750
2023-02-21	10.13	10.13	10.13	10.07	463
2023-02-20	9.86	10.02	9.86	10.02	0
2023-02-17	9.71	9.86	9.71	9.86	30,475
2023-02-16	9.77	9.77	9.63	9.70	32,845
2023-02-15	9.79	9.79	9.79	9.70	7,564
2023-02-14	9.96	9.96	9.96	9.95	12,958
2023-02-13	9.73	9.73	9.72	10.01	13,395
2023-02-10	9.99	9.99	9.78	9.79	10,940
2023-02-09	10.22	10.22	10.22	10.08	200
2023-02-08	10.34	10.34	10.09	10.09	2,385
2023-02-07	10.02	10.03	10.02	10.19	11,893
2023-02-06	10.29	10.34	10.09	10.08	23,617
2023-02-03	10.70	10.71	10.37	10.37	35,834
2023-02-02	10.71	10.71	10.67	10.83	479
2023-02-01	10.94	10.99	10.76	10.78	3,373
2023-01-31	10.92	10.93	10.91	10.96	15,564
2023-01-30	11.02	11.09	11.02	11.07	6,165
2023-01-27	11.25	11.28	11.21	11.08	7,394
2023-01-26	11.24	11.24	11.24	11.25	8,889
2023-01-25	11.08	11.08	11.03	11.10	9,588
2023-01-24	11.02	11.06	10.91	11.05	10,000
2023-01-23	11.09	11.09	10.91	11.01	21,889
2023-01-20	11.07	11.09	11.07	10.96	14,538
2023-01-19	10.83	11.10	10.76	11.07	32,007
2023-01-18	10.81	10.95	10.81	10.88	3,723
2023-01-17	10.57	10.58	10.57	10.58	22,771
2023-01-16	10.81	10.81	10.69	10.60	474
2023-01-13	10.60	10.77	10.60	10.68	10,618
2023-01-12	10.23	10.39	10.23	10.42	229
2023-01-11	10.21	10.30	10.21	10.30	22,900
2023-01-10	10.20	10.20	10.20	10.18	35
2023-01-09	10.10	10.29	10.10	10.24	644
2023-01-06	9.62	9.73	9.62	9.73	0
2023-01-05	9.66	9.66	9.66	9.62	20
2023-01-04	9.52	9.52	9.52	9.59	1,000
2023-01-03	9.61	9.61	9.57	9.57	46
2023-01-02	9.61	9.61	9.61	9.61	0
2022-12-30	9.63	9.63	9.63	9.61	21
2022-12-29	9.79	9.79	9.79	9.56	105
2022-12-28	9.88	9.88	9.76	9.69	75,348
2022-12-27	9.51	9.51	9.51	9.51	0
2022-12-26	9.51	9.51	9.51	9.51	0
2022-12-23	9.56	9.56	9.55	9.51	1,383
2022-12-22	9.50	9.50	9.50	9.43	100
2022-12-21	9.76	9.78	9.71	9.62	1,770
2022-12-20	9.61	9.87	9.61	9.87	36
2022-12-19	9.47	9.62	9.47	9.61	9,976
2022-12-16	9.72	9.72	9.72	9.70	2,868
2022-12-15	10.33	10.33	10.32	10.11	128
2022-12-14	10.54	10.54	10.54	10.36	9,876
2022-12-13	10.66	10.66	10.66	10.59	89
2022-12-12	10.39	10.42	10.39	10.45	4,242
2022-12-09	10.40	10.40	10.40	10.39	771
2022-12-08	10.41	10.41	10.36	10.32	4,313
2022-12-07	9.98	10.02	9.98	10.16	21,339
2022-12-06	9.94	10.06	9.94	10.06	28
2022-12-05	9.86	9.94	9.86	9.94	0
2022-12-02	9.80	9.86	9.80	9.86	0
2022-12-01	9.77	9.81	9.76	9.80	3,357
2022-11-30	9.36	9.70	9.36	9.70	0
2022-11-29	9.37	9.37	9.36	9.36	32
2022-11-28	9.28	9.32	9.28	9.37	3,357
2022-11-25	9.30	9.31	9.29	9.29	5,147
2022-11-24	9.30	9.32	9.26	9.28	1,080
2022-11-23	9.24	9.27	9.24	9.27	0
2022-11-22	9.31	9.35	9.31	9.24	1,825
2022-11-21	9.66	9.66	9.25	9.25	0
2022-11-18	9.57	9.66	9.57	9.66	0
2022-11-17	9.55	9.62	9.55	9.57	9,165
2022-11-16	9.95	9.95	9.75	9.75	3,258
2022-11-15	9.97	9.97	9.95	9.93	216
2022-11-14	9.80	10.02	9.79	9.94	87,235
2022-11-11	9.64	9.67	9.58	9.61	14,301
2022-11-10	9.13	9.17	9.13	9.17	0
2022-11-09	9.37	9.37	9.13	9.13	0
2022-11-08	9.21	9.37	9.21	9.37	28
2022-11-07	9.23	9.23	9.21	9.21	0
2022-11-04	8.66	9.23	8.66	9.23	0
2022-11-03	8.62	8.66	8.62	8.66	1,662
2022-11-02	8.73	8.73	8.73	8.75	50
2022-11-01	8.58	8.76	8.58	8.76	18
2022-10-31	8.98	8.98	8.58	8.58	0
2022-10-28	9.15	9.15	9.15	8.98	641
2022-10-27	9.38	9.40	9.37	9.40	1,310
2022-10-26	9.23	9.45	9.23	9.45	0
2022-10-25	9.41	9.41	9.23	9.23	20
2022-10-24	9.42	9.42	9.42	9.41	3,025
2022-10-21	9.54	9.54	9.54	9.31	43
2022-10-20	9.39	9.41	9.37	9.43	509
2022-10-19	9.08	9.18	9.08	9.18	0
2022-10-18	9.08	9.08	9.08	9.08	59
2022-10-17	9.21	9.21	9.21	9.08	150
2022-10-14	9.48	9.48	9.34	9.31	3,532
2022-10-13	9.11	9.11	9.10	9.28	10,075
2022-10-12	9.21	9.21	9.21	9.26	150
2022-10-11	9.20	9.29	9.20	9.28	338
2022-10-10	9.43	9.43	9.38	9.38	0
2022-10-07	9.86	9.86	9.43	9.43	0
2022-10-06	9.89	9.96	9.89	9.86	593
2022-10-05	9.80	9.80	9.80	9.71	10,000
2022-10-04	9.45	9.45	9.45	9.65	1,472
2022-10-03	9.41	9.41	9.36	9.36	0
2022-09-30	9.45	9.56	9.35	9.41	10,931
2022-09-29	9.04	9.37	9.03	9.34	60,426
2022-09-28	9.03	9.03	9.02	9.02	0
2022-09-27	9.23	9.23	9.17	9.03	121
2022-09-26	9.48	9.48	9.18	9.18	0
2022-09-23	9.67	9.67	9.50	9.48	302
2022-09-22	9.78	9.79	9.78	9.79	0
2022-09-21	9.86	9.86	9.78	9.78	0
2022-09-20	10.08	10.08	9.97	9.86	153
2022-09-19	9.95	9.95	9.95	9.95	0
2022-09-16	9.75	9.84	9.66	9.95	870
2022-09-15	10.24	10.24	10.06	10.06	0
2022-09-14	10.17	10.24	10.17	10.24	0
2022-09-13	10.16	10.16	10.16	10.17	191
2022-09-12	10.02	10.10	10.02	10.10	0
2022-09-09	10.13	10.13	10.06	10.02	16,036
2022-09-08	9.85	9.85	9.85	9.87	1
2022-09-07	9.85	9.85	9.79	9.84	3,543
2022-09-06	10.00	10.00	10.00	9.98	4,031
2022-09-05	9.99	10.13	9.99	10.07	2,255
2022-09-02	10.08	10.08	9.89	9.85	961
2022-09-01	10.88	10.88	10.21	10.21	0
2022-08-31	10.94	10.94	10.94	10.88	1,517
2022-08-30	11.05	11.05	11.05	10.96	166
2022-08-29	11.24	11.24	11.24	11.24	0
2022-08-26	11.22	11.30	11.21	11.24	2,491
2022-08-25	11.24	11.24	11.18	11.15	6,959
2022-08-24	10.98	11.06	10.98	11.06	874
2022-08-23	11.07	11.07	10.87	10.96	5,080
2022-08-22	11.03	11.03	10.92	11.00	1,947
2022-08-19	10.85	10.89	10.81	10.92	5,602
2022-08-18	10.79	10.79	10.79	10.90	1,500
2022-08-17	11.24	11.24	11.00	11.04	2,597
2022-08-16	11.32	11.65	11.32	11.45	4,275
2022-08-15	11.05	11.05	11.05	11.17	1,620
2022-08-12	11.48	11.48	11.20	11.22	17,205
2022-08-11	11.33	11.52	11.26	11.52	8,936
2022-08-10	11.10	11.25	11.10	11.31	872
2022-08-09	10.88	11.10	10.88	11.06	13,161
2022-08-08	10.80	10.80	10.76	10.76	0
2022-08-05	10.68	10.80	10.68	10.80	0
2022-08-04	10.39	10.84	10.39	10.68	15,436
2022-08-03	10.30	10.30	10.19	10.19	0
2022-08-02	10.40	10.40	10.29	10.30	3,102
2022-08-01	10.22	10.27	10.22	10.34	1,815
2022-07-29	9.83	10.29	9.83	10.29	0
2022-07-28	9.45	9.83	9.45	9.83	0
2022-07-27	9.42	9.45	9.42	9.45	0
2022-07-26	9.26	9.42	9.26	9.42	26
2022-07-25	9.31	9.31	9.26	9.26	0
2022-07-22	9.29	9.29	9.29	9.31	500
2022-07-21	9.21	9.21	9.21	9.11	56
2022-07-20	9.20	9.20	9.20	9.31	5,100
2022-07-19	9.08	9.08	9.05	9.10	160
2022-07-18	9.22	9.23	9.22	9.25	6,145
2022-07-15	9.11	9.11	9.11	9.08	6,200
2022-07-14	8.97	8.97	8.95	8.92	3,824
2022-07-13	9.34	9.34	9.11	9.11	0
2022-07-12	9.42	9.42	9.34	9.34	15
2022-07-11	9.37	9.42	9.37	9.42	5,098
2022-07-08	9.53	9.54	9.51	9.49	1,530
2022-07-07	9.40	9.55	9.40	9.51	240
2022-07-06	9.33	9.33	9.23	9.25	8,180
2022-07-05	9.40	9.40	9.17	9.23	696
2022-07-04	9.35	9.55	9.35	9.55	0
2022-07-01	9.37	9.37	9.36	9.35	5,930
2022-06-30	10.11	10.11	9.78	9.70	81,302
2022-06-29	10.28	10.28	10.28	10.31	40
2022-06-28	10.38	10.38	10.38	10.27	877
2022-06-27	10.24	10.24	10.24	10.25	1,000
2022-06-24	10.49	10.53	10.28	10.36	132,770
2022-06-23	10.90	10.91	10.63	10.69	151,044
2022-06-22	10.89	11.03	10.77	10.86	71,456
2022-06-21	11.12	11.14	11.05	10.98	62,378
2022-06-20	10.86	10.86	10.70	10.83	2,204
2022-06-17	11.05	11.05	10.89	10.79	18,469
2022-06-16	11.31	11.31	11.03	10.99	8,676
2022-06-15	11.16	11.16	11.16	11.19	69
2022-06-14	11.13	11.14	11.08	11.03	3,708
2022-06-13	11.00	11.13	10.97	11.08	2,381
2022-06-10	11.53	11.53	11.33	11.33	0
2022-06-09	11.67	11.67	11.51	11.53	9,855
2022-06-08	11.63	11.72	11.63	11.72	0
2022-06-07	11.63	11.63	11.55	11.63	12,562
2022-06-06	11.94	11.94	11.82	11.87	2,150
2022-06-03	11.87	11.87	11.87	11.87	0
2022-06-02	11.87	11.87	11.87	11.87	0
2022-06-01	11.93	11.93	11.93	11.87	8,710
2022-05-31	12.09	12.11	12.00	11.98	61,586
2022-05-30	12.15	12.15	11.94	11.92	10,843
2022-05-27	11.67	11.86	11.67	11.85	17,000
2022-05-26	11.49	11.50	11.47	11.49	14,400
2022-05-25	11.46	11.53	11.46	11.53	15,652
2022-05-24	11.57	11.57	11.51	11.61	17,244
2022-05-23	11.66	11.66	11.60	11.62	6,495
2022-05-20	11.55	11.55	11.48	11.39	10,944
2022-05-19	11.32	11.42	11.30	11.39	27,773
2022-05-18	11.16	11.16	11.08	11.06	15,207
2022-05-17	11.09	11.29	11.09	11.28	5,698
2022-05-16	10.95	11.04	10.95	11.00	1,662
2022-05-13	10.85	10.85	10.67	10.72	3,000
2022-05-12	10.88	10.88	10.84	10.85	1,826
2022-05-11	11.17	11.21	11.17	11.28	85,107
2022-05-10	11.26	11.29	11.00	11.00	44,282
2022-05-09	11.53	11.53	11.14	11.04	21,230
2022-05-06	11.87	11.87	11.49	11.58	49,931
2022-05-05	12.32	12.32	12.13	11.93	34,104
2022-05-04	12.01	12.02	12.01	12.11	7,785
2022-05-03	12.25	12.50	11.99	12.03	116,868
2022-05-02	12.50	12.50	12.50	12.50	0
2022-04-29	12.78	12.78	12.52	12.50	53,501
2022-04-28	13.03	13.03	12.69	12.68	12,118
2022-04-27	12.94	13.09	12.94	12.94	20,826
2022-04-26	12.90	12.94	12.78	12.90	132,428
2022-04-25	13.23	13.27	12.72	12.79	66,038
2022-04-22	13.55	13.66	13.52	13.54	52,061
2022-04-21	13.55	13.55	13.53	13.64	286
2022-04-20	13.82	13.82	13.53	13.51	2,375
2022-04-19	13.55	13.80	13.55	13.79	6,064
2022-04-18	13.55	13.55	13.55	13.55	0
2022-04-15	13.55	13.55	13.55	13.55	0
2022-04-14	13.94	13.94	13.50	13.55	9,957
2022-04-13	13.70	13.76	13.59	13.68	18,906
2022-04-12	13.11	13.32	13.10	13.44	4,732
2022-04-11	13.04	13.26	13.04	13.13	37,673
2022-04-08	13.00	13.06	13.00	13.04	5,015
2022-04-07	12.99	12.99	12.85	12.77	6,559
2022-04-06	13.11	13.23	13.11	13.09	46,200
2022-04-05	13.30	13.30	13.14	13.20	44,899
2022-04-04	13.45	13.63	13.44	13.40	35,300
2022-04-01	12.85	13.31	12.85	13.32	63,248
2022-03-31	12.73	12.98	12.71	12.81	87,945
2022-03-30	12.59	12.70	12.54	12.74	10,665
2022-03-29	12.50	12.50	12.33	12.36	9,188
2022-03-28	12.41	12.52	12.41	12.49	32,424
2022-03-25	12.42	12.47	12.40	12.47	7,489
2022-03-24	12.72	12.72	12.30	12.44	41,461
2022-03-23	12.05	12.63	12.05	12.58	119,569
2022-03-22	11.94	12.11	11.92	11.94	20,768
2022-03-21	11.92	12.11	11.92	12.06	40,489
2022-03-18	11.77	11.80	11.73	11.73	19,450
2022-03-17	11.84	11.84	11.53	11.73	36,246
2022-03-16	11.66	11.73	11.62	11.67	10,223
2022-03-15	11.51	11.57	11.40	11.59	35,882
2022-03-14	11.71	11.71	11.60	11.60	23,252
2022-03-11	11.75	11.75	11.70	11.66	7,597
2022-03-10	11.89	12.12	11.74	11.78	15,994
2022-03-09	12.65	12.69	11.99	11.98	10,102
2022-03-08	12.59	12.97	12.15	12.76	81,683
2022-03-07	12.87	12.89	12.60	12.59	93,104
2022-03-04	12.24	12.45	12.24	12.49	18,610
2022-03-03	12.27	12.30	12.02	12.10	18,967
2022-03-02	11.77	11.98	11.77	11.88	83,155
2022-03-01	11.36	11.48	11.34	11.48	23,198
2022-02-28	11.18	11.35	11.18	11.21	13,282
2022-02-25	11.07	11.09	11.06	11.10	9,884
2022-02-24	11.16	11.20	11.07	11.12	11,700
2022-02-23	11.02	11.02	11.00	10.92	273
2022-02-22	10.90	11.12	10.90	11.02	30,594
2022-02-21	10.88	10.88	10.88	10.89	5,000
2022-02-18	11.15	11.15	10.93	10.93	3,705
2022-02-17	10.96	11.07	10.96	11.05	40,000
2022-02-16	11.02	11.02	10.95	10.98	2,361
2022-02-15	10.92	10.92	10.92	10.96	2,030
2022-02-14	11.08	11.11	10.92	10.94	3,689
2022-02-11	11.20	11.22	11.20	11.06	9,991
2022-02-10	11.38	11.45	11.38	11.32	10,100
2022-02-09	11.04	11.14	11.04	11.15	6,095
2022-02-08	11.11	11.12	10.99	11.08	10,426
2022-02-07	11.15	11.15	11.12	11.08	9,500
2022-02-04	11.09	11.09	11.09	11.04	3,500
2022-02-03	11.04	11.04	11.03	11.04	19,000
2022-02-02	11.07	11.13	11.01	11.08	32,549
2022-02-01	11.05	11.06	11.05	11.03	5,038
2022-01-31	11.02	11.02	11.02	11.02	20
2022-01-28	11.18	11.18	11.10	11.07	5,512
2022-01-27	11.21	11.21	11.21	11.18	904
2022-01-26	11.07	11.08	11.07	11.06	4,680
2022-01-25	11.01	11.02	11.00	10.97	10,943
2022-01-24	11.07	11.07	11.02	11.01	14,730
2022-01-21	11.23	11.23	11.17	11.17	19,126
2022-01-20	11.15	11.16	11.13	11.15	19,900
2022-01-19	10.90	10.99	10.90	10.99	0
2022-01-18	10.76	10.90	10.76	10.90	53
2022-01-17	10.79	10.79	10.76	10.76	0
2022-01-14	11.00	11.00	10.75	10.79	1,939
2022-01-13	10.81	10.91	10.81	10.92	10,634
2022-01-12	10.95	10.95	10.83	10.87	4,374
2022-01-11	10.74	10.82	10.74	10.87	9,038
2022-01-10	11.20	11.20	11.20	10.66	700
2022-01-07	10.96	10.96	10.81	10.83	5,330
2022-01-06	10.88	10.88	10.78	10.87	4,478
2022-01-05	11.04	11.04	10.97	10.98	5,750
2022-01-04	11.00	11.00	10.95	11.00	7,207
2022-01-03	10.81	10.81	10.81	10.81	0
2021-12-31	10.81	10.81	10.81	10.81	0
2021-12-30	10.80	10.87	10.78	10.81	2,633
2021-12-29	10.80	10.80	10.74	10.74	0
2021-12-28	10.80	10.80	10.80	10.80	0
2021-12-27	10.80	10.80	10.80	10.80	0
2021-12-24	10.79	10.80	10.79	10.80	0
2021-12-23	10.85	10.85	10.81	10.79	5,856
2021-12-22	10.65	10.83	10.65	10.80	10,445
2021-12-21	10.38	10.50	10.38	10.49	15,661
2021-12-20	10.26	10.26	10.26	10.23	43
2021-12-17	10.51	10.51	10.40	10.32	120,570
2021-12-16	10.25	10.53	10.25	10.50	13,203
2021-12-15	9.92	9.92	9.92	10.01	9,000
2021-12-14	10.15	10.15	10.12	10.09	12,054
2021-12-13	10.18	10.18	10.18	10.16	7,000
2021-12-10	10.09	10.18	10.09	10.15	10,545
2021-12-09	10.13	10.14	10.06	10.10	23,800
2021-12-08	9.92	9.97	9.92	10.12	5,697
2021-12-07	9.84	9.86	9.84	9.85	5,583
2021-12-06	9.59	9.62	9.57	9.67	10,890
2021-12-03	9.78	9.78	9.74	9.66	1,382
2021-12-02	9.78	9.78	9.63	9.63	6,800
2021-12-01	9.76	9.80	9.76	9.74	240
2021-11-30	9.80	9.89	9.78	9.75	14,430
2021-11-29	9.84	9.84	9.84	9.78	50
2021-11-26	9.74	9.74	9.73	9.76	232
2021-11-25	10.14	10.14	10.06	10.08	5,650
2021-11-24	10.22	10.22	10.15	10.14	16,400
2021-11-23	10.30	10.30	10.14	10.10	7,466
2021-11-22	10.19	10.19	10.19	10.22	196
2021-11-19	9.66	9.91	9.66	9.91	0
2021-11-18	9.62	9.63	9.62	9.66	78
2021-11-17	9.76	9.76	9.76	9.74	5,600
2021-11-16	9.79	9.79	9.74	9.81	6,258
2021-11-15	9.96	9.96	9.78	9.78	0
2021-11-12	9.98	9.98	9.98	9.96	5,000
2021-11-11	10.02	10.02	9.97	9.97	0
2021-11-10	9.99	10.02	9.99	10.02	0
2021-11-09	9.95	9.99	9.95	9.99	70
2021-11-08	9.74	9.90	9.74	9.95	240
2021-11-05	9.64	9.81	9.61	9.84	1,029
2021-11-04	10.15	10.15	9.85	9.85	11,585
2021-11-03	10.14	10.15	10.12	10.11	7,176
2021-11-02	10.17	10.18	10.17	10.20	680
2021-11-01	10.31	10.31	10.23	10.25	2,527
2021-10-29	10.11	10.25	10.11	10.32	34,768
2021-10-28	10.30	10.30	10.22	10.24	4,192
2021-10-27	10.26	10.26	10.09	10.10	5,251
2021-10-26	10.39	10.39	10.39	10.33	5,306
2021-10-25	10.51	10.51	10.46	10.51	8,866
2021-10-22	10.18	10.58	10.18	10.37	83,375
2021-10-21	11.01	11.01	10.38	10.45	147,728
2021-10-20	10.84	10.84	10.84	10.92	5,100
2021-10-19	11.19	11.19	10.91	10.77	497
2021-10-18	11.69	11.69	11.30	11.24	16,350
2021-10-15	10.77	11.82	10.77	11.52	11,019
2021-10-14	10.80	10.80	10.64	10.77	11,278
2021-10-13	10.28	10.29	10.28	10.33	73
2021-10-12	9.82	9.96	9.82	9.91	18,654
2021-10-11	9.73	9.73	9.73	9.84	5,700
2021-10-08	9.61	9.61	9.60	9.60	14,215
2021-10-07	9.15	9.28	9.15	9.28	0
2021-10-06	9.20	9.20	9.20	9.15	24
2021-10-05	9.19	9.26	9.19	9.26	101
2021-10-04	9.27	9.27	9.27	9.19	3,000
2021-10-01	9.11	9.11	9.04	9.08	351
2021-09-30	9.27	9.27	9.17	9.17	0
2021-09-29	9.33	9.33	9.27	9.27	0
2021-09-28	9.36	9.36	9.36	9.33	2,002
2021-09-27	9.46	9.48	9.35	9.34	21,920
2021-09-24	9.60	9.60	9.54	9.50	5,950
2021-09-23	9.30	9.37	9.30	9.37	10,987
2021-09-22	9.04	9.21	9.04	9.21	0

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084