Dark

LYG
Lloyds Banking Group PLC
stock NYSE ADR

At Close

Nov 7, 2025 3:59:47 PM EST

4.85USD+0.622%(+0.03)7,192,424

4.85Bid 4.86Ask 0.01Spread

Pre-market

Nov 7, 2025 9:29:53 AM EST

4.80USD-0.415%(-0.02)1,809

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	4.8000	4.8550	4.7800	4.8500	+0.622%	7,192,424	0.000%
2025-11-06	4.8000	4.8400	4.7900	4.8200	+2.119%	7,554,019	+0.622%
2025-11-05	4.6600	4.7200	4.6600	4.7200	+1.944%	5,949,118	+2.754%
2025-11-04	4.6100	4.6800	4.6100	4.6300	-2.321%	6,740,119	+4.752%
2025-11-03	4.7000	4.7600	4.6900	4.7400	+0.637%	7,159,555	+2.321%
2025-10-31	4.6900	4.7350	4.6800	4.7100	+0.641%	5,823,447	+2.972%
2025-10-30	4.6800	4.7100	4.6650	4.6800	0.000%	6,734,338	+3.632%
2025-10-29	4.7100	4.7400	4.6600	4.6800	0.000%	4,216,197	+3.632%
2025-10-28	4.6400	4.7000	4.6300	4.6800	-0.426%	7,286,018	+3.632%
2025-10-27	4.6600	4.7100	4.6535	4.7000	+2.845%	7,774,945	+3.191%
2025-10-24	4.5500	4.6000	4.5500	4.5700	+0.661%	6,626,406	+6.127%
2025-10-23	4.6000	4.6159	4.5150	4.5400	+0.442%	10,543,677	+6.828%
2025-10-22	4.5000	4.5600	4.4900	4.5200	+1.802%	12,074,367	+7.301%
2025-10-21	4.4800	4.4900	4.4400	4.4400	-0.893%	6,228,251	+9.234%
2025-10-20	4.4800	4.5065	4.4700	4.4800	0.000%	6,200,700	+8.259%
2025-10-17	4.4900	4.5200	4.4523	4.4800	-0.444%	6,290,099	+8.259%
2025-10-16	4.5500	4.5700	4.4900	4.5000	-0.881%	6,356,975	+7.778%
2025-10-15	4.5400	4.5999	4.5100	4.5400	+0.442%	7,860,634	+6.828%
2025-10-14	4.4900	4.5400	4.4612	4.5200	+0.668%	5,650,397	+7.301%
2025-10-13	4.4700	4.5100	4.4601	4.4900	+1.584%	5,615,459	+8.018%
2025-10-10	4.4800	4.5000	4.4200	4.4200	-0.897%	7,525,263	+9.729%
2025-10-09	4.5400	4.5400	4.4500	4.4600	-3.672%	5,031,798	+8.744%
2025-10-08	4.6200	4.6900	4.6150	4.6300	+2.208%	9,011,109	+4.752%
2025-10-07	4.5300	4.6400	4.4950	4.5300	-1.092%	11,633,755	+7.064%
2025-10-06	4.5700	4.6000	4.5400	4.5800	-0.218%	7,334,402	+5.895%
2025-10-03	4.5800	4.6000	4.5500	4.5900	+1.325%	4,679,193	+5.664%
2025-10-02	4.5500	4.5650	4.4900	4.5300	+0.221%	7,679,001	+7.064%
2025-10-01	4.5400	4.5500	4.5100	4.5200	-0.441%	4,948,389	+7.301%
2025-09-30	4.5100	4.5550	4.5100	4.5400	+1.339%	7,760,464	+6.828%
2025-09-29	4.5000	4.5150	4.4600	4.4800	0.000%	4,457,851	+8.259%
2025-09-26	4.4600	4.4900	4.4600	4.4800	+2.050%	3,542,877	+8.259%
2025-09-25	4.4000	4.4000	4.3600	4.3900	-1.790%	3,441,451	+10.478%
2025-09-24	4.4600	4.5000	4.4500	4.4700	0.000%	4,301,503	+8.501%
2025-09-23	4.5000	4.5200	4.4450	4.4700	0.000%	3,723,916	+8.501%
2025-09-22	4.4800	4.4800	4.4500	4.4700	+0.449%	3,122,850	+8.501%
2025-09-19	4.4500	4.4899	4.4500	4.4500	-2.838%	3,278,514	+8.989%
2025-09-18	4.5500	4.5900	4.5435	4.5800	+0.219%	3,181,575	+5.895%
2025-09-17	4.5700	4.6100	4.5300	4.5700	+0.219%	4,293,600	+6.127%
2025-09-16	4.6000	4.6100	4.5400	4.5600	-1.512%	4,301,434	+6.360%
2025-09-15	4.6000	4.6300	4.6000	4.6300	+2.434%	5,326,317	+4.752%
2025-09-12	4.5200	4.5400	4.5100	4.5200	+0.222%	4,150,126	+7.301%
2025-09-11	4.4600	4.5100	4.4600	4.5100	+0.670%	4,090,813	+7.539%
2025-09-10	4.4600	4.4900	4.4500	4.4800	+0.674%	6,456,102	+8.259%
2025-09-09	4.4100	4.4700	4.4100	4.4500	+1.598%	7,582,121	+8.989%
2025-09-08	4.3800	4.3900	4.3600	4.3800	+0.690%	4,338,400	+10.731%
2025-09-05	4.3900	4.3900	4.3147	4.3500	-0.685%	11,661,103	+11.494%
2025-09-04	4.3500	4.3800	4.3300	4.3800	+2.098%	6,059,464	+10.731%
2025-09-03	4.2500	4.3000	4.2400	4.2900	+0.468%	10,338,155	+13.054%
2025-09-02	4.2200	4.2700	4.2000	4.2700	-1.157%	9,758,686	+13.583%
2025-08-29	4.2800	4.3400	4.2600	4.3200	-3.356%	8,527,268	+12.269%
2025-08-28	4.4600	4.4899	4.4500	4.4700	-0.445%	3,848,381	+8.501%
2025-08-27	4.4800	4.5100	4.4600	4.4900	-1.319%	9,150,539	+8.018%
2025-08-26	4.5600	4.5700	4.5300	4.5500	-0.219%	9,477,542	+6.593%
2025-08-25	4.6000	4.6100	4.5600	4.5600	-0.870%	4,421,881	+6.360%
2025-08-22	4.5600	4.6200	4.5600	4.6000	+1.099%	5,792,515	+5.435%
2025-08-21	4.5400	4.5650	4.5300	4.5500	-0.219%	7,214,231	+6.593%
2025-08-20	4.5300	4.5600	4.5000	4.5600	+1.333%	5,637,191	+6.360%
2025-08-19	4.5400	4.5600	4.4900	4.5000	-0.662%	9,723,544	+7.778%
2025-08-18	4.5400	4.5600	4.5100	4.5300	+0.221%	7,460,179	+7.064%
2025-08-15	4.5800	4.5800	4.5100	4.5200	-1.310%	7,069,616	+7.301%
2025-08-14	4.5400	4.5900	4.5400	4.5800	+0.659%	6,302,434	+5.895%
2025-08-13	4.5800	4.5800	4.5300	4.5500	+0.442%	6,934,683	+6.593%
2025-08-12	4.4900	4.5350	4.4900	4.5300	+1.798%	7,789,824	+7.064%
2025-08-11	4.4200	4.4700	4.4200	4.4500	+1.136%	6,032,171	+8.989%
2025-08-08	4.3700	4.4000	4.3500	4.4000	+1.382%	6,491,032	+10.227%
2025-08-07	4.3800	4.3800	4.3200	4.3400	+0.231%	13,608,426	+11.751%
2025-08-06	4.3100	4.3600	4.3000	4.3300	0.000%	7,898,803	+12.009%
2025-08-05	4.3600	4.3700	4.3000	4.3300	-1.814%	10,091,395	+12.009%
2025-08-04	4.4000	4.4200	4.3700	4.4100	+1.147%	17,204,204	+9.977%
2025-08-01	4.1100	4.4400	4.0500	4.3600	+3.318%	27,988,113	+11.239%
2025-07-31	4.2400	4.2500	4.1900	4.2200	+0.238%	10,372,539	+14.929%
2025-07-30	4.2400	4.2400	4.1900	4.2100	-2.093%	7,711,808	+15.202%
2025-07-29	4.2700	4.3000	4.2400	4.3000	+2.381%	10,269,712	+12.791%
2025-07-28	4.2700	4.2700	4.1900	4.2000	-2.778%	8,818,846	+15.476%
2025-07-25	4.2900	4.3200	4.2600	4.3200	+1.887%	10,886,984	+12.269%
2025-07-24	4.3100	4.3400	4.2300	4.2400	-1.166%	10,394,276	+14.387%
2025-07-23	4.2400	4.3000	4.2285	4.2900	+0.941%	11,515,286	+13.054%
2025-07-22	4.2200	4.2500	4.1900	4.2500	+0.236%	9,361,078	+14.118%
2025-07-21	4.2100	4.2800	4.2100	4.2400	+1.435%	9,474,238	+14.387%
2025-07-18	4.2000	4.2100	4.1700	4.1800	-0.948%	8,487,051	+16.029%
2025-07-17	4.1900	4.2300	4.1801	4.2200	+1.687%	7,530,155	+14.929%
2025-07-16	4.1500	4.1600	4.1100	4.1500	+1.467%	12,835,030	+16.867%
2025-07-15	4.1200	4.1200	4.0800	4.0900	-0.969%	9,660,464	+18.582%
2025-07-14	4.1300	4.1500	4.1200	4.1300	+0.732%	5,706,414	+17.433%
2025-07-11	4.1100	4.1300	4.0800	4.1000	-1.442%	9,062,284	+18.293%
2025-07-10	4.1700	4.1900	4.1600	4.1600	-0.240%	8,397,931	+16.587%
2025-07-09	4.1300	4.1700	4.1200	4.1700	+0.969%	7,840,911	+16.307%
2025-07-08	4.1300	4.1400	4.1000	4.1300	+0.732%	10,413,616	+17.433%
2025-07-07	4.1400	4.1500	4.0900	4.1000	-1.442%	10,368,987	+18.293%
2025-07-03	4.1300	4.1800	4.1200	4.1600	+3.226%	8,516,343	+16.587%
2025-07-02	4.0400	4.0500	3.9800	4.0300	-4.728%	25,018,698	+20.347%
2025-07-01	4.2500	4.2600	4.2000	4.2300	-0.471%	12,873,851	+14.657%
2025-06-30	4.2300	4.2700	4.2200	4.2500	+0.473%	16,883,367	+14.118%
2025-06-27	4.2600	4.2600	4.2000	4.2300	+0.475%	14,315,635	+14.657%
2025-06-26	4.2200	4.2200	4.1900	4.2100	+0.718%	7,606,672	+15.202%
2025-06-25	4.1500	4.2000	4.1400	4.1800	-0.713%	10,348,376	+16.029%
2025-06-24	4.2100	4.2300	4.1900	4.2100	+2.433%	7,545,919	+15.202%
2025-06-23	4.0600	4.1200	4.0401	4.1100	+0.244%	15,324,788	+18.005%
2025-06-20	4.1400	4.1500	4.0900	4.1000	-1.679%	14,629,444	+18.293%
2025-06-18	4.1400	4.1900	4.1300	4.1700	+1.214%	20,676,574	+16.307%
2025-06-17	4.1700	4.1700	4.1050	4.1200	-2.370%	17,554,413	+17.718%
2025-06-16	4.2300	4.2500	4.2000	4.2200	+0.716%	7,778,038	+14.929%
2025-06-13	4.1600	4.2100	4.1500	4.1900	-0.711%	17,739,175	+15.752%
2025-06-12	4.2100	4.2300	4.2000	4.2200	+1.687%	12,617,002	+14.929%
2025-06-11	4.1500	4.1800	4.1300	4.1500	+0.728%	15,481,185	+16.867%
2025-06-10	4.1500	4.1700	4.1100	4.1200	-1.905%	14,730,295	+17.718%
2025-06-09	4.1900	4.2250	4.1800	4.2000	0.000%	10,147,337	+15.476%
2025-06-06	4.2100	4.2200	4.1801	4.2000	+0.239%	15,371,741	+15.476%
2025-06-05	4.1800	4.2100	4.1600	4.1900	+0.239%	20,301,210	+15.752%
2025-06-04	4.2100	4.2400	4.1700	4.1800	-0.476%	18,096,957	+16.029%
2025-06-03	4.1900	4.2400	4.1700	4.2000	-1.639%	14,265,867	+15.476%
2025-06-02	4.2200	4.2800	4.1908	4.2700	+1.425%	22,352,372	+13.583%
2025-05-30	4.2200	4.2300	4.1800	4.2100	0.000%	17,039,537	+15.202%
2025-05-29	4.2200	4.2200	4.1800	4.2100	+0.718%	17,742,477	+15.202%
2025-05-28	4.2100	4.2200	4.1500	4.1800	-2.564%	17,447,516	+16.029%
2025-05-27	4.2800	4.3000	4.2700	4.2900	+0.468%	16,886,286	+13.054%
2025-05-23	4.1900	4.2700	4.1700	4.2700	+0.471%	25,734,721	+13.583%
2025-05-22	4.1900	4.2800	4.1800	4.2500	+1.190%	31,441,640	+14.118%
2025-05-21	4.2400	4.2600	4.1800	4.2000	-0.238%	35,449,622	+15.476%
2025-05-20	4.1600	4.2200	4.1600	4.2100	+2.683%	18,183,962	+15.202%
2025-05-19	4.0200	4.1100	4.0200	4.1000	+2.757%	41,199,336	+18.293%
2025-05-16	3.9800	4.0100	3.9800	3.9900	+0.504%	23,289,551	+21.554%
2025-05-15	3.9700	4.0000	3.9500	3.9700	-0.501%	27,583,252	+22.166%
2025-05-14	3.9500	4.0000	3.9500	3.9900	+2.046%	29,257,852	+21.554%
2025-05-13	3.8700	3.9200	3.8700	3.9100	+2.356%	31,613,249	+24.041%
2025-05-12	3.8900	3.9100	3.8050	3.8200	-1.799%	48,582,468	+26.963%
2025-05-09	3.9000	3.9100	3.8600	3.8900	+0.517%	43,358,186	+24.679%
2025-05-08	3.9100	3.9200	3.8600	3.8700	-0.258%	20,777,817	+25.323%
2025-05-07	3.8600	3.9200	3.8600	3.8800	+1.042%	30,557,322	+25.000%
2025-05-06	3.8300	3.8700	3.8300	3.8400	+1.319%	26,508,564	+26.302%
2025-05-05	3.7600	3.8300	3.7450	3.7900	+1.067%	21,155,806	+27.968%
2025-05-02	3.8100	3.8200	3.7450	3.7500	-0.266%	34,515,629	+29.333%
2025-05-01	3.8400	3.8800	3.7600	3.7600	-4.810%	34,213,650	+28.989%
2025-04-30	3.8700	3.9600	3.8700	3.9500	-0.754%	42,049,941	+22.785%
2025-04-29	3.9900	4.0000	3.9500	3.9800	+0.505%	21,254,870	+21.859%
2025-04-28	3.9500	4.0000	3.9400	3.9600	+0.508%	23,720,846	+22.475%
2025-04-25	3.9100	3.9500	3.9100	3.9400	+0.767%	14,607,105	+23.096%
2025-04-24	3.8900	3.9300	3.8900	3.9100	0.000%	19,560,945	+24.041%
2025-04-23	3.9200	3.9600	3.9000	3.9100	+1.034%	37,583,320	+24.041%
2025-04-22	3.8200	3.8800	3.8200	3.8700	+4.032%	27,670,954	+25.323%
2025-04-21	3.7600	3.8200	3.6900	3.7200	-1.064%	17,179,873	+30.376%
2025-04-17	3.7400	3.8000	3.7400	3.7600	0.000%	24,841,029	+28.989%
2025-04-16	3.7600	3.7900	3.7145	3.7600	-0.265%	31,901,048	+28.989%
2025-04-15	3.7400	3.7950	3.7300	3.7700	+2.725%	30,987,614	+28.647%
2025-04-14	3.6200	3.7000	3.6100	3.6700	+2.228%	37,532,117	+32.153%
2025-04-11	3.5300	3.6200	3.5000	3.5900	+0.279%	44,917,769	+35.097%
2025-04-10	3.6000	3.6200	3.4950	3.5800	-0.831%	51,985,922	+35.475%
2025-04-09	3.3400	3.6400	3.2900	3.6100	+8.735%	49,325,191	+34.349%
2025-04-08	3.4700	3.4900	3.2700	3.3200	-0.599%	40,861,235	+46.084%
2025-04-07	3.3500	3.5300	3.2800	3.3400	-1.475%	63,395,180	+45.210%
2025-04-04	3.4600	3.4700	3.3600	3.3900	-7.629%	36,520,465	+43.068%
2025-04-03	3.7400	3.7700	3.6501	3.6700	-4.427%	40,227,263	+32.153%
2025-04-02	3.7850	3.8400	3.7800	3.8400	+0.787%	21,758,380	+26.302%
2025-04-01	3.8100	3.8400	3.7600	3.8100	-0.262%	35,285,259	+27.297%
2025-03-31	3.7900	3.8300	3.7700	3.8200	-0.521%	23,951,561	+26.963%
2025-03-28	3.8800	3.8999	3.8200	3.8400	-1.031%	23,646,219	+26.302%
2025-03-27	3.8400	3.9000	3.8301	3.8800	+1.042%	32,664,210	+25.000%
2025-03-26	3.8600	3.8900	3.8100	3.8400	-0.260%	25,900,994	+26.302%
2025-03-25	3.8400	3.8700	3.8200	3.8500	+1.050%	19,371,742	+25.974%
2025-03-24	3.7800	3.8200	3.7799	3.8100	+1.872%	16,017,893	+27.297%
2025-03-21	3.6900	3.7600	3.6900	3.7400	-0.796%	24,299,046	+29.679%
2025-03-20	3.7300	3.8100	3.7200	3.7700	+0.533%	51,744,322	+28.647%
2025-03-19	3.7000	3.7700	3.7000	3.7500	+1.626%	26,594,261	+29.333%
2025-03-18	3.7000	3.7200	3.6850	3.6900	-0.539%	21,982,182	+31.436%
2025-03-17	3.6900	3.7200	3.6700	3.7100	+1.090%	16,080,505	+30.728%
2025-03-14	3.6500	3.6900	3.6400	3.6700	+2.514%	14,818,779	+32.153%
2025-03-13	3.6300	3.6450	3.5700	3.5800	-1.377%	21,486,114	+35.475%
2025-03-12	3.6000	3.6450	3.5450	3.6300	+2.542%	33,898,935	+33.609%
2025-03-11	3.5800	3.5800	3.5000	3.5400	-3.014%	53,401,989	+37.006%
2025-03-10	3.6700	3.6800	3.5600	3.6500	-3.947%	38,751,305	+32.877%
2025-03-07	3.8000	3.8200	3.7200	3.8000	+0.264%	34,045,827	+27.632%
2025-03-06	3.8400	3.8784	3.7700	3.7900	-2.821%	35,217,532	+27.968%
2025-03-05	3.8500	3.9100	3.8300	3.9000	+2.094%	44,220,789	+24.359%
2025-03-04	3.7100	3.9000	3.6700	3.8200	+3.804%	75,670,313	+26.963%
2025-03-03	3.7500	3.8100	3.6300	3.6800	-1.867%	45,899,844	+31.793%
2025-02-28	3.6900	3.7800	3.6600	3.7500	+1.626%	243,852,813	+29.333%
2025-02-27	3.6600	3.7000	3.6300	3.6900	+0.820%	72,895,584	+31.436%
2025-02-26	3.5900	3.7000	3.5800	3.6600	+3.099%	90,890,556	+32.514%
2025-02-25	3.4900	3.5600	3.4500	3.5500	+4.412%	71,019,715	+36.620%
2025-02-24	3.4000	3.4200	3.3500	3.4000	+0.890%	21,406,793	+42.647%
2025-02-21	3.3700	3.4000	3.3500	3.3700	+1.201%	16,355,302	+43.917%
2025-02-20	3.3500	3.3800	3.3100	3.3300	+6.051%	23,448,946	+45.646%
2025-02-19	3.1450	3.1600	3.1300	3.1400	-1.567%	10,571,657	+54.459%
2025-02-18	3.1800	3.1950	3.1600	3.1900	-0.932%	8,079,814	+52.038%
2025-02-14	3.2100	3.2400	3.2000	3.2200	+0.625%	9,547,644	+50.621%
2025-02-13	3.1600	3.2199	3.1600	3.2000	+0.629%	10,863,701	+51.563%
2025-02-12	3.1500	3.2100	3.1400	3.1800	+1.597%	14,867,431	+52.516%
2025-02-11	3.0900	3.1400	3.0900	3.1300	+0.968%	7,397,057	+54.952%
2025-02-10	3.1100	3.1200	3.0850	3.1000	+0.324%	8,932,137	+56.452%
2025-02-07	3.1300	3.1300	3.0700	3.0900	-0.962%	11,147,137	+56.958%
2025-02-06	3.1100	3.1400	3.1000	3.1200	+0.322%	14,116,749	+55.449%
2025-02-05	3.0700	3.1200	3.0600	3.1100	+1.967%	11,529,061	+55.949%
2025-02-04	3.0200	3.0700	3.0200	3.0500	+1.329%	13,631,433	+59.016%
2025-02-03	2.9900	3.0400	2.9700	3.0100	-1.311%	17,440,728	+61.130%
2025-01-31	3.0700	3.0900	3.0400	3.0500	-1.294%	13,306,563	+59.016%
2025-01-30	3.1000	3.1300	3.0700	3.0900	+0.980%	15,921,314	+56.958%
2025-01-29	3.0800	3.1100	3.0300	3.0600	-0.326%	21,853,854	+58.497%
2025-01-28	3.0400	3.0700	3.0300	3.0700	+0.656%	15,581,561	+57.980%
2025-01-27	3.0500	3.0700	3.0400	3.0500	0.000%	15,797,762	+59.016%
2025-01-24	3.0600	3.0800	3.0400	3.0500	-0.974%	12,394,753	+59.016%
2025-01-23	3.0400	3.0950	3.0300	3.0800	+2.326%	20,451,662	+57.468%
2025-01-22	3.0200	3.0400	2.9900	3.0100	-0.331%	19,158,159	+61.130%
2025-01-21	2.9900	3.0300	2.9700	3.0200	+5.965%	18,049,738	+60.596%
2025-01-17	2.8400	2.8900	2.8400	2.8500	+0.707%	23,786,697	+70.175%
2025-01-16	2.7800	2.8300	2.7700	2.8300	+0.355%	20,710,361	+71.378%
2025-01-15	2.7800	2.8400	2.7700	2.8200	+6.415%	19,839,974	+71.986%
2025-01-14	2.6100	2.6700	2.6000	2.6500	+1.923%	16,776,781	+83.019%
2025-01-13	2.5800	2.6200	2.5800	2.6000	+0.775%	18,967,043	+86.538%
2025-01-10	2.5900	2.6000	2.5600	2.5800	-2.642%	20,550,612	+87.984%
2025-01-08	2.6200	2.6500	2.5900	2.6500	-3.636%	12,351,645	+83.019%
2025-01-07	2.7600	2.7700	2.7300	2.7500	-0.362%	13,005,234	+76.364%
2025-01-06	2.7500	2.7900	2.7400	2.7600	+2.602%	14,327,115	+75.725%
2025-01-03	2.6900	2.7000	2.6600	2.6900	-0.370%	14,943,417	+80.297%
2025-01-02	2.7000	2.7200	2.6800	2.7000	-0.735%	10,208,694	+79.630%
2024-12-31	2.7200	2.7500	2.7100	2.7200	0.000%	8,449,137	+78.309%
2024-12-30	2.7100	2.7400	2.7000	2.7200	+0.741%	11,185,717	+78.309%
2024-12-27	2.7100	2.7300	2.6900	2.7000	-1.818%	7,749,215	+79.630%
2024-12-26	2.7200	2.7600	2.7200	2.7500	+1.103%	4,644,152	+76.364%
2024-12-24	2.7000	2.7400	2.7000	2.7200	+0.369%	3,684,338	+78.309%
2024-12-23	2.6800	2.7300	2.6650	2.7100	+0.743%	18,198,227	+78.967%
2024-12-20	2.6600	2.7200	2.6600	2.6900	+0.373%	14,090,438	+80.297%
2024-12-19	2.7000	2.7200	2.6700	2.6800	0.000%	9,607,517	+80.970%
2024-12-18	2.7600	2.7800	2.6642	2.6800	-1.832%	14,592,944	+80.970%
2024-12-17	2.7600	2.7700	2.7200	2.7300	-1.444%	10,333,032	+77.656%
2024-12-16	2.7900	2.8100	2.7700	2.7700	-0.717%	9,144,540	+75.090%
2024-12-13	2.8000	2.8100	2.7700	2.7900	+0.722%	6,419,865	+73.835%
2024-12-12	2.7800	2.8300	2.7501	2.7700	-0.717%	15,791,518	+75.090%
2024-12-11	2.7900	2.8000	2.7448	2.7900	+3.717%	14,393,228	+73.835%
2024-12-10	2.7000	2.7100	2.6800	2.6900	-0.370%	7,022,852	+80.297%
2024-12-09	2.7200	2.7400	2.6900	2.7000	0.000%	9,079,055	+79.630%
2024-12-06	2.7300	2.7300	2.6900	2.7000	-1.099%	5,894,594	+79.630%
2024-12-05	2.7200	2.7400	2.7100	2.7300	+1.866%	8,732,508	+77.656%
2024-12-04	2.7000	2.7100	2.6700	2.6800	-0.372%	8,830,603	+80.970%
2024-12-03	2.6800	2.7000	2.6700	2.6900	+0.373%	10,084,636	+80.297%
2024-12-02	2.6800	2.7000	2.6500	2.6800	-0.741%	20,252,818	+80.970%
2024-11-29	2.6900	2.7100	2.6800	2.7000	+0.746%	4,122,453	+79.630%
2024-11-27	2.6700	2.7000	2.6700	2.6800	+0.375%	9,310,352	+80.970%
2024-11-26	2.7100	2.7100	2.6600	2.6700	-2.909%	8,353,131	+81.648%
2024-11-25	2.7300	2.7700	2.7300	2.7500	+0.733%	9,616,918	+76.364%
2024-11-22	2.7000	2.7300	2.6900	2.7300	-1.444%	6,563,084	+77.656%
2024-11-21	2.7700	2.7900	2.7500	2.7700	-1.071%	6,462,517	+75.090%
2024-11-20	2.7900	2.8100	2.7800	2.8000	+0.358%	8,812,865	+73.214%
2024-11-19	2.7700	2.8100	2.7600	2.7900	-1.413%	10,801,923	+73.835%
2024-11-18	2.8000	2.8500	2.7900	2.8300	0.000%	9,552,692	+71.378%
2024-11-15	2.8100	2.8400	2.8100	2.8300	+2.536%	6,920,187	+71.378%
2024-11-14	2.7600	2.7900	2.7500	2.7600	+0.364%	10,229,568	+75.725%
2024-11-13	2.7700	2.7800	2.7400	2.7500	+0.365%	12,713,921	+76.364%
2024-11-12	2.7700	2.7800	2.7100	2.7400	-2.143%	9,156,104	+77.007%
2024-11-11	2.7800	2.8100	2.7800	2.8000	+2.564%	5,699,906	+73.214%
2024-11-08	2.7500	2.7600	2.7100	2.7300	-2.847%	9,621,348	+77.656%
2024-11-07	2.8300	2.8500	2.8000	2.8100	0.000%	8,761,937	+72.598%
2024-11-06	2.8100	2.8300	2.7800	2.8100	-1.404%	9,137,239	+72.598%
2024-11-05	2.8400	2.8600	2.8200	2.8500	+0.707%	9,477,425	+70.175%
2024-11-04	2.8700	2.8800	2.8000	2.8300	+1.434%	13,392,417	+71.378%
2024-11-01	2.8100	2.8500	2.7900	2.7900	+1.455%	9,831,364	+73.835%
2024-10-31	2.7900	2.8000	2.7200	2.7500	-0.722%	12,423,152	+76.364%
2024-10-30	2.8200	2.8500	2.7600	2.7700	-1.423%	15,745,095	+75.090%
2024-10-29	2.8500	2.8600	2.8000	2.8100	-3.103%	14,872,933	+72.598%
2024-10-28	2.8800	2.9400	2.8700	2.9000	-1.695%	14,201,656	+67.241%
2024-10-25	3.0800	3.0800	2.9400	2.9500	-8.669%	15,699,751	+64.407%
2024-10-24	3.2100	3.2400	3.1800	3.2300	+2.215%	10,367,323	+50.155%
2024-10-23	3.1700	3.1900	3.1240	3.1600	-1.558%	12,690,010	+53.481%
2024-10-22	3.1900	3.2200	3.1800	3.2100	+0.943%	8,151,032	+51.090%
2024-10-21	3.2100	3.2160	3.1700	3.1800	-1.242%	4,892,898	+52.516%
2024-10-18	3.2000	3.2200	3.1800	3.2200	+0.625%	4,112,893	+50.621%
2024-10-17	3.1900	3.2000	3.1700	3.2000	+1.266%	4,757,144	+51.563%
2024-10-16	3.1400	3.1800	3.1400	3.1600	+1.935%	9,253,495	+53.481%
2024-10-15	3.1100	3.1300	3.0900	3.1000	-0.322%	11,719,855	+56.452%
2024-10-14	3.0800	3.1100	3.0730	3.1100	0.000%	4,336,934	+55.949%
2024-10-11	3.0800	3.1200	3.0747	3.1100	+0.974%	6,188,490	+55.949%
2024-10-10	3.0800	3.0900	3.0600	3.0800	+0.654%	9,387,106	+57.468%
2024-10-09	3.0400	3.0900	3.0340	3.0600	+0.658%	9,885,794	+58.497%
2024-10-08	3.0400	3.0500	3.0100	3.0400	-0.977%	7,500,109	+59.539%
2024-10-07	3.0800	3.0800	3.0400	3.0700	-0.647%	7,612,633	+57.980%
2024-10-04	3.0300	3.0900	3.0300	3.0900	+3.344%	10,365,271	+56.958%
2024-10-03	3.0000	3.0100	2.9600	2.9900	-0.993%	14,164,505	+62.207%
2024-10-02	3.0400	3.0600	3.0200	3.0200	-1.307%	10,111,142	+60.596%
2024-10-01	3.1200	3.1260	3.0301	3.0600	-1.923%	30,195,228	+58.497%
2024-09-30	3.1600	3.1600	3.0900	3.1200	-0.637%	18,248,587	+55.449%
2024-09-27	3.1700	3.1800	3.1300	3.1400	-0.946%	8,920,160	+54.459%
2024-09-26	3.1400	3.1800	3.1300	3.1700	+2.258%	8,670,076	+52.997%
2024-09-25	3.1400	3.1470	3.0750	3.1000	-1.587%	9,550,749	+56.452%
2024-09-24	3.1500	3.1700	3.1300	3.1500	+1.942%	9,902,219	+53.968%
2024-09-23	3.1000	3.1100	3.0750	3.0900	-0.643%	14,880,358	+56.958%
2024-09-20	3.0800	3.1100	3.0600	3.1100	+0.323%	12,034,535	+55.949%
2024-09-19	3.0900	3.1200	3.0700	3.1000	+0.977%	8,254,371	+56.452%
2024-09-18	3.0600	3.1150	3.0340	3.0700	+0.656%	11,004,840	+57.980%
2024-09-17	3.0800	3.0900	3.0400	3.0500	-0.974%	8,365,832	+59.016%
2024-09-16	3.0500	3.0800	3.0400	3.0800	+0.984%	7,099,278	+57.468%
2024-09-13	3.0400	3.0500	3.0300	3.0500	+0.660%	8,011,920	+59.016%
2024-09-12	3.0100	3.0600	2.9800	3.0300	-0.329%	20,874,258	+60.066%
2024-09-11	2.9600	3.0400	2.9200	3.0400	+3.051%	22,051,590	+59.539%
2024-09-10	2.9700	2.9750	2.9000	2.9500	-1.667%	15,087,605	+64.407%
2024-09-09	2.9700	3.0100	2.9600	3.0000	+2.389%	9,079,575	+61.667%
2024-09-06	2.9900	3.0100	2.9300	2.9300	-3.300%	13,871,412	+65.529%
2024-09-05	3.0400	3.0500	3.0000	3.0300	+2.020%	9,006,871	+60.066%
2024-09-04	2.9800	3.0100	2.9600	2.9700	+0.338%	13,454,784	+63.300%
2024-09-03	2.9900	3.0000	2.9500	2.9600	-3.268%	12,182,043	+63.851%
2024-08-30	3.0500	3.0700	3.0342	3.0600	0.000%	7,066,146	+58.497%
2024-08-29	3.0600	3.0700	3.0300	3.0600	+0.990%	7,631,136	+58.497%
2024-08-28	3.0400	3.0700	3.0200	3.0300	-3.503%	6,590,168	+60.066%
2024-08-27	3.1100	3.1400	3.1000	3.1400	+0.965%	6,781,565	+54.459%
2024-08-26	3.1000	3.1400	3.1000	3.1100	-0.639%	3,106,096	+55.949%
2024-08-23	3.0600	3.1300	3.0600	3.1300	+2.961%	11,336,150	+54.952%
2024-08-22	3.0100	3.0500	3.0100	3.0400	+0.330%	16,810,162	+59.539%
2024-08-21	3.0100	3.0400	2.9900	3.0300	+1.678%	7,499,717	+60.066%
2024-08-20	3.0000	3.0200	2.9800	2.9800	-2.295%	8,169,577	+62.752%
2024-08-19	3.0200	3.0600	3.0097	3.0500	+0.993%	4,479,805	+59.016%
2024-08-16	2.9800	3.0200	2.9800	3.0200	+1.684%	3,544,726	+60.596%
2024-08-15	2.9600	2.9700	2.9300	2.9700	+2.062%	3,828,696	+63.300%
2024-08-14	2.9100	2.9200	2.9000	2.9100	-0.342%	5,216,070	+66.667%
2024-08-13	2.8600	2.9300	2.8600	2.9200	+2.098%	9,445,157	+66.096%
2024-08-12	2.8600	2.8800	2.8400	2.8600	-0.348%	7,790,672	+69.580%
2024-08-09	2.8500	2.8800	2.8350	2.8700	-0.692%	7,080,302	+68.990%
2024-08-08	2.8500	2.8900	2.8300	2.8900	+2.847%	7,371,444	+67.820%
2024-08-07	2.8500	2.8700	2.8000	2.8100	+0.717%	11,567,500	+72.598%
2024-08-06	2.7500	2.8000	2.7400	2.7900	+2.198%	14,550,391	+73.835%
2024-08-05	2.7100	2.7700	2.6700	2.7300	-4.211%	19,915,415	+77.656%
2024-08-02	2.8700	2.8800	2.8300	2.8500	-1.042%	14,259,003	+70.175%
2024-08-01	2.9800	2.9900	2.8500	2.8800	-4.950%	11,507,666	+68.403%
2024-07-31	3.0100	3.0600	3.0000	3.0300	+0.664%	11,469,740	+60.066%
2024-07-30	3.0500	3.0600	3.0100	3.0100	-2.903%	15,130,871	+61.130%
2024-07-29	3.1200	3.1300	3.0700	3.1000	+0.324%	13,818,647	+56.452%
2024-07-26	3.0400	3.1100	3.0300	3.0900	+0.980%	11,207,569	+56.958%
2024-07-25	3.0500	3.1000	3.0400	3.0600	+1.661%	13,288,479	+58.497%
2024-07-24	3.0500	3.0600	2.9900	3.0100	-0.660%	14,459,060	+61.130%
2024-07-23	3.0000	3.0400	3.0000	3.0300	+0.664%	8,445,947	+60.066%
2024-07-22	3.0200	3.0400	3.0000	3.0100	-0.660%	4,874,496	+61.130%
2024-07-19	3.0200	3.0500	3.0000	3.0300	+0.331%	8,672,689	+60.066%
2024-07-18	3.0500	3.0600	3.0000	3.0200	-0.330%	10,766,033	+60.596%
2024-07-17	3.0300	3.0500	3.0200	3.0300	-0.329%	12,391,102	+60.066%
2024-07-16	2.9900	3.0400	2.9800	3.0400	+0.997%	6,581,364	+59.539%
2024-07-15	3.0100	3.0500	3.0000	3.0100	-0.331%	20,492,566	+61.130%
2024-07-12	3.0300	3.0400	3.0100	3.0200	-0.330%	5,536,787	+60.596%
2024-07-11	3.0000	3.0300	2.9900	3.0300	+2.365%	4,989,260	+60.066%
2024-07-10	2.9400	2.9600	2.9400	2.9600	+0.680%	7,477,963	+63.851%
2024-07-09	2.9300	2.9400	2.9100	2.9400	-1.672%	9,276,612	+64.966%
2024-07-08	2.9900	3.0200	2.9700	2.9900	+1.356%	7,825,125	+62.207%
2024-07-05	2.9600	2.9700	2.9300	2.9500	+4.240%	7,478,599	+64.407%
2024-07-03	2.8100	2.8300	2.8000	2.8300	+1.799%	8,157,661	+71.378%
2024-07-02	2.7600	2.7800	2.7400	2.7800	-0.358%	7,610,467	+74.460%
2024-07-01	2.8100	2.8200	2.7700	2.7900	+2.198%	14,410,512	+73.835%
2024-06-28	2.7400	2.7600	2.7100	2.7300	-3.191%	9,590,349	+77.656%
2024-06-27	2.8000	2.8300	2.8000	2.8200	+1.439%	17,165,176	+71.986%
2024-06-26	2.7700	2.7900	2.7700	2.7800	+0.361%	7,215,890	+74.460%
2024-06-25	2.7900	2.8000	2.7600	2.7700	-0.717%	6,309,333	+75.090%
2024-06-24	2.8000	2.8200	2.7800	2.7900	+0.722%	6,009,144	+73.835%
2024-06-21	2.7700	2.7900	2.7500	2.7700	-1.423%	6,510,234	+75.090%
2024-06-20	2.7700	2.8200	2.7700	2.8100	+1.812%	8,262,950	+72.598%
2024-06-18	2.7500	2.7800	2.7500	2.7600	+0.364%	7,493,375	+75.725%
2024-06-17	2.7100	2.7600	2.7100	2.7500	+1.476%	5,793,673	+76.364%
2024-06-14	2.7000	2.7300	2.6900	2.7100	0.000%	10,924,562	+78.967%
2024-06-13	2.7400	2.7499	2.7000	2.7100	-1.812%	9,381,730	+78.967%
2024-06-12	2.7700	2.8000	2.7500	2.7600	+2.602%	12,974,565	+75.725%
2024-06-11	2.7100	2.7100	2.6800	2.6900	-1.825%	7,108,345	+80.297%
2024-06-10	2.7300	2.7500	2.7100	2.7400	-0.364%	9,655,114	+77.007%
2024-06-07	2.7800	2.7900	2.7400	2.7500	-2.827%	9,132,433	+76.364%
2024-06-06	2.8100	2.8400	2.8000	2.8300	+1.434%	14,182,379	+71.378%
2024-06-05	2.8000	2.8000	2.7600	2.7900	-1.413%	10,064,330	+73.835%
2024-06-04	2.8200	2.8400	2.8100	2.8300	+0.355%	18,319,279	+71.378%
2024-06-03	2.8000	2.8300	2.7700	2.8200	0.000%	10,319,116	+71.986%
2024-05-31	2.8000	2.8200	2.7700	2.8200	+0.714%	8,434,138	+71.986%
2024-05-30	2.7900	2.8000	2.7700	2.8000	+1.818%	5,302,583	+73.214%
2024-05-29	2.7700	2.7700	2.7300	2.7500	-1.786%	6,545,131	+76.364%
2024-05-28	2.8100	2.8300	2.7800	2.8000	+1.818%	7,667,006	+73.214%
2024-05-24	2.7400	2.7600	2.7200	2.7500	-0.722%	10,197,326	+76.364%
2024-05-23	2.8300	2.8300	2.7700	2.7700	-2.465%	9,547,976	+75.090%
2024-05-22	2.8600	2.8700	2.8200	2.8400	+0.353%	8,549,743	+70.775%
2024-05-21	2.8200	2.8400	2.8100	2.8300	0.000%	7,421,728	+71.378%
2024-05-20	2.8200	2.8400	2.8100	2.8300	+0.355%	8,261,487	+71.378%