Dark

LYG
Lloyds Banking Group PLC
stock NYSE ADR

At Close

Aug 18, 2026 3:59:56 PM EDT

6.07USD-1.301%(-0.08)10,935,201

6.02Bid 6.04Ask 0.02Spread

Pre-market

Aug 19, 2026 8:45:30 AM EDT

6.09USD+0.495%(+0.03)1,029,136

After-hours

Aug 18, 2026 4:10:30 PM EDT

6.06USD-0.165%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	6.1200	6.1500	6.0600	6.0600	-1.463%	10,935,201	0.000%
2026-08-17	6.2000	6.2250	6.1500	6.1500	-0.966%	8,148,495	-1.463%
2026-08-14	6.2200	6.2450	6.1900	6.2100	+0.161%	5,368,179	-2.415%
2026-08-13	6.2200	6.2450	6.1709	6.2000	+0.162%	8,074,664	-2.258%
2026-08-12	6.1800	6.2100	6.1600	6.1900	+1.475%	15,862,094	-2.100%
2026-08-11	6.1200	6.1500	6.0800	6.1000	-0.327%	14,269,510	-0.656%
2026-08-10	6.1400	6.1700	6.1200	6.1200	-2.548%	7,385,167	-0.980%
2026-08-07	6.2900	6.3009	6.2401	6.2800	+1.454%	13,502,534	-3.503%
2026-08-06	6.3000	6.3100	6.1700	6.1900	-0.960%	17,144,074	-2.100%
2026-08-05	6.2600	6.3000	6.2300	6.2500	+0.482%	20,323,339	-3.040%
2026-08-04	6.2700	6.3200	6.2101	6.2200	-0.639%	15,787,020	-2.572%
2026-08-03	6.2200	6.2700	6.1900	6.2600	+1.459%	11,580,550	-3.195%
2026-07-31	6.2100	6.2200	6.0900	6.1700	-1.280%	16,863,073	-1.783%
2026-07-30	6.1600	6.2500	6.1000	6.2500	+6.474%	14,645,862	-3.040%
2026-07-29	5.9600	5.9800	5.8500	5.8700	-2.329%	23,347,370	+3.237%
2026-07-28	5.9800	6.0400	5.9400	6.0100	-1.958%	19,597,820	+0.832%
2026-07-27	6.1200	6.1400	6.0600	6.1300	+1.827%	15,571,968	-1.142%
2026-07-24	6.0400	6.0700	6.0000	6.0200	+0.501%	14,480,651	+0.664%
2026-07-23	6.0000	6.0150	5.9550	5.9900	-2.284%	18,818,691	+1.169%
2026-07-22	6.1300	6.1700	6.1250	6.1300	+1.155%	8,975,283	-1.142%
2026-07-21	6.0000	6.0964	5.9501	6.0600	+3.061%	11,705,645	0.000%
2026-07-20	5.9800	6.0050	5.8800	5.8800	-1.342%	24,490,025	+3.061%
2026-07-17	5.8500	5.9900	5.8300	5.9600	-1.161%	14,804,371	+1.678%
2026-07-16	6.0300	6.0600	5.9750	6.0300	-0.495%	23,818,180	+0.498%
2026-07-15	6.0000	6.0800	5.9950	6.0600	+2.192%	14,945,064	0.000%
2026-07-14	5.9200	6.0050	5.9050	5.9300	+0.679%	18,218,173	+2.192%
2026-07-13	5.9400	5.9400	5.8800	5.8900	-1.833%	17,319,411	+2.886%
2026-07-10	6.0200	6.0359	5.9750	6.0000	+0.503%	9,667,317	+1.000%
2026-07-09	5.9700	6.0000	5.9400	5.9700	+1.186%	11,548,471	+1.508%
2026-07-08	6.0000	6.0100	5.8600	5.9000	-2.479%	19,420,239	+2.712%
2026-07-07	6.1000	6.1300	6.0400	6.0500	-1.945%	16,036,907	+0.165%
2026-07-06	6.1100	6.1800	6.1050	6.1700	+1.815%	14,758,406	-1.783%
2026-07-02	6.0600	6.1100	6.0100	6.0600	+2.712%	19,854,941	0.000%
2026-07-01	5.8200	5.9400	5.8200	5.9000	+1.201%	16,053,563	+2.712%
2026-06-30	5.8450	5.8900	5.8201	5.8300	+1.391%	20,526,746	+3.945%
2026-06-29	5.7700	5.7750	5.7000	5.7500	+1.054%	29,234,141	+5.391%
2026-06-26	5.7200	5.7500	5.6500	5.6900	-1.043%	24,365,712	+6.503%
2026-06-25	5.7700	5.8000	5.7250	5.7500	+2.496%	22,798,890	+5.391%
2026-06-24	5.7000	5.7100	5.6000	5.6100	-2.094%	21,720,570	+8.021%
2026-06-23	5.7300	5.7800	5.7100	5.7300	-0.174%	18,898,406	+5.759%
2026-06-22	5.7400	5.7800	5.7200	5.7400	+3.610%	24,549,196	+5.575%
2026-06-18	5.5900	5.6050	5.5400	5.5400	-0.180%	32,235,541	+9.386%
2026-06-17	5.6300	5.6600	5.5200	5.5500	-0.180%	38,647,562	+9.189%
2026-06-16	5.5900	5.6000	5.5300	5.5600	+1.275%	32,068,690	+8.993%
2026-06-15	5.5500	5.5600	5.4700	5.4900	-0.182%	31,446,051	+10.383%
2026-06-12	5.4600	5.5100	5.4200	5.5000	+1.476%	36,911,039	+10.182%
2026-06-11	5.2400	5.4200	5.1900	5.4200	+5.039%	64,188,587	+11.808%
2026-06-10	5.2500	5.2650	5.1500	5.1600	-3.371%	53,734,090	+17.442%
2026-06-09	5.4100	5.4200	5.2101	5.3400	+0.755%	35,905,218	+13.483%
2026-06-08	5.3600	5.3899	5.2700	5.3000	-0.188%	39,041,764	+14.340%
2026-06-05	5.4200	5.4200	5.2900	5.3100	-2.390%	22,978,947	+14.124%
2026-06-04	5.4200	5.4650	5.4000	5.4400	+1.873%	16,261,485	+11.397%
2026-06-03	5.4200	5.4400	5.3300	5.3400	-1.657%	16,270,986	+13.483%
2026-06-02	5.4000	5.4600	5.3935	5.4300	+0.185%	13,673,212	+11.602%
2026-06-01	5.3800	5.4350	5.3500	5.4200	-0.914%	16,195,272	+11.808%
2026-05-29	5.5000	5.5399	5.4500	5.4700	+0.551%	14,657,071	+10.786%
2026-05-28	5.4400	5.4900	5.4100	5.4400	-0.911%	16,676,269	+11.397%
2026-05-27	5.5100	5.5350	5.4800	5.4900	-0.182%	15,355,355	+10.383%
2026-05-26	5.5000	5.5250	5.4500	5.5000	+2.612%	17,009,752	+10.182%
2026-05-22	5.4400	5.4400	5.3600	5.3600	-0.924%	12,914,652	+13.060%
2026-05-21	5.3400	5.4400	5.3201	5.4100	-0.368%	23,597,036	+12.015%
2026-05-20	5.2300	5.4500	5.2250	5.4300	+5.233%	20,899,545	+11.602%
2026-05-19	5.1800	5.2300	5.1500	5.1600	-0.193%	19,245,770	+17.442%
2026-05-18	5.1400	5.2000	5.1300	5.1700	+2.376%	25,835,789	+17.215%
2026-05-15	5.0700	5.0800	5.0300	5.0500	-2.132%	21,329,867	+20.000%
2026-05-14	5.2300	5.2600	5.1150	5.1600	-0.386%	24,554,365	+17.442%
2026-05-13	5.1300	5.2200	5.1200	5.1800	-0.576%	22,494,407	+16.988%
2026-05-12	5.1500	5.2300	5.1250	5.2100	-2.799%	22,073,366	+16.315%
2026-05-11	5.4200	5.4200	5.3400	5.3600	-1.289%	16,179,796	+13.060%
2026-05-08	5.4700	5.4950	5.3949	5.4300	+2.647%	18,794,754	+11.602%
2026-05-07	5.4400	5.4550	5.2700	5.2900	-2.757%	15,298,988	+14.556%
2026-05-06	5.4500	5.4799	5.4100	5.4400	+4.817%	14,891,547	+11.397%
2026-05-05	5.1700	5.2199	5.1200	5.1900	-0.954%	18,562,293	+16.763%
2026-05-04	5.3200	5.3350	5.2300	5.2400	-2.239%	13,830,484	+15.649%
2026-05-01	5.3900	5.4550	5.3600	5.3600	-1.471%	12,895,751	+13.060%
2026-04-30	5.3600	5.4700	5.3445	5.4400	+3.619%	13,234,061	+11.397%
2026-04-29	5.2900	5.3100	5.2200	5.2500	-1.501%	17,194,707	+15.429%
2026-04-28	5.3200	5.3600	5.2950	5.3300	0.000%	15,964,304	+13.696%
2026-04-27	5.3400	5.3600	5.3000	5.3300	-0.187%	22,519,181	+13.696%
2026-04-24	5.3200	5.3500	5.3001	5.3400	+0.188%	17,090,247	+13.483%
2026-04-23	5.3700	5.4000	5.2700	5.3300	-1.661%	17,222,784	+13.696%
2026-04-22	5.4800	5.4850	5.4101	5.4200	0.000%	15,671,792	+11.808%
2026-04-21	5.5700	5.5950	5.4100	5.4200	-3.559%	22,569,057	+11.808%
2026-04-20	5.6200	5.6400	5.5750	5.6200	-1.056%	16,871,347	+7.829%
2026-04-17	5.6900	5.7500	5.6800	5.6800	+2.158%	18,046,976	+6.690%
2026-04-16	5.6800	5.7000	5.5600	5.5600	-0.891%	19,623,086	+8.993%
2026-04-15	5.6200	5.6500	5.5940	5.6100	+0.179%	19,125,835	+8.021%
2026-04-14	5.5700	5.6250	5.5600	5.6000	+1.266%	20,652,229	+8.214%
2026-04-13	5.4300	5.5300	5.4040	5.5300	+0.729%	14,760,477	+9.584%
2026-04-10	5.5100	5.5250	5.4600	5.4900	-1.964%	16,634,242	+10.383%
2026-04-09	5.5200	5.6500	5.5200	5.6000	+0.901%	15,291,193	+8.214%
2026-04-08	5.7000	5.7000	5.5040	5.5500	+6.731%	27,762,847	+9.189%
2026-04-07	5.1500	5.2150	5.1100	5.2000	-0.763%	27,902,783	+16.538%
2026-04-06	5.2100	5.2650	5.2100	5.2400	+0.576%	19,533,147	+15.649%
2026-04-02	5.1000	5.2450	5.1000	5.2100	-0.192%	20,848,517	+16.315%
2026-04-01	5.2000	5.2600	5.1700	5.2200	+3.777%	29,980,277	+16.092%
2026-03-31	4.9800	5.0500	4.9035	5.0300	+4.141%	30,692,203	+20.477%
2026-03-30	4.8500	4.9500	4.8100	4.8300	0.000%	37,614,006	+25.466%
2026-03-27	4.8800	4.9250	4.8100	4.8300	-2.227%	24,931,708	+25.466%
2026-03-26	5.0100	5.0600	4.9300	4.9400	-3.327%	20,786,193	+22.672%
2026-03-25	5.1600	5.1900	5.0950	5.1100	+1.590%	23,706,595	+18.591%
2026-03-24	4.9700	5.0599	4.9400	5.0300	0.000%	27,585,035	+20.477%
2026-03-23	5.0400	5.1200	4.9800	5.0300	+3.074%	37,954,176	+20.477%
2026-03-20	5.0500	5.0650	4.8400	4.8800	-3.748%	25,529,999	+24.180%
2026-03-19	4.9300	5.1050	4.9100	5.0700	-0.783%	27,163,414	+19.527%
2026-03-18	5.1800	5.2170	5.1100	5.1100	-0.969%	21,920,714	+18.591%
2026-03-17	5.1950	5.2300	5.1501	5.1600	+0.978%	17,855,300	+17.442%
2026-03-16	5.1300	5.1680	5.0800	5.1100	+1.793%	21,698,918	+18.591%
2026-03-13	5.1300	5.1500	5.0100	5.0200	-2.335%	22,467,182	+20.717%
2026-03-12	5.1900	5.2050	5.0904	5.1400	-3.925%	22,905,701	+17.899%
2026-03-11	5.3400	5.3701	5.2900	5.3500	-0.372%	24,038,328	+13.271%
2026-03-10	5.3700	5.4400	5.3101	5.3700	+2.286%	25,415,172	+12.849%
2026-03-09	5.1200	5.2600	5.0550	5.2500	+1.156%	25,137,000	+15.429%
2026-03-06	5.1500	5.2299	5.1001	5.1900	-1.143%	25,621,225	+16.763%
2026-03-05	5.3000	5.3250	5.1900	5.2500	-2.235%	18,555,777	+15.429%
2026-03-04	5.3500	5.3950	5.3150	5.3700	+0.940%	16,240,863	+12.849%
2026-03-03	5.1900	5.3500	5.1500	5.3200	-2.742%	22,128,136	+13.910%
2026-03-02	5.3600	5.5000	5.3500	5.4700	-1.441%	18,282,805	+10.786%
2026-02-27	5.6800	5.6820	5.4900	5.5500	-3.478%	24,036,397	+9.189%
2026-02-26	5.7400	5.7900	5.7100	5.7500	-0.519%	14,077,542	+5.391%
2026-02-25	5.7000	5.7899	5.6915	5.7800	+2.120%	17,760,275	+4.844%
2026-02-24	5.5900	5.6700	5.5700	5.6600	-0.702%	19,353,618	+7.067%
2026-02-23	5.8000	5.8150	5.6300	5.7000	-0.870%	21,219,143	+6.316%
2026-02-20	5.7100	5.7700	5.6700	5.7500	+1.770%	27,163,772	+5.391%
2026-02-19	5.6400	5.6600	5.5500	5.6500	-2.080%	27,529,383	+7.257%
2026-02-18	5.7800	5.8100	5.7450	5.7700	+1.228%	25,023,627	+5.026%
2026-02-17	5.6000	5.7200	5.5600	5.7000	+1.604%	26,764,273	+6.316%
2026-02-13	5.5300	5.6100	5.5200	5.6100	-3.608%	48,663,589	+8.021%
2026-02-12	5.7900	5.8400	5.6450	5.8200	+0.345%	93,020,373	+4.124%
2026-02-11	5.7200	5.8150	5.6850	5.8000	+0.173%	42,105,242	+4.483%
2026-02-10	5.7300	5.8100	5.6800	5.7900	-1.531%	34,913,872	+4.663%
2026-02-09	5.6200	5.8950	5.6100	5.8800	-0.508%	13,739,442	+3.061%
2026-02-06	5.8800	5.9200	5.8500	5.9100	+1.721%	8,694,453	+2.538%
2026-02-05	5.8300	5.8850	5.7601	5.8100	-5.682%	15,621,197	+4.303%
2026-02-04	6.3100	6.3400	6.0850	6.1600	-1.440%	23,597,407	-1.623%
2026-02-03	6.1700	6.2600	6.1600	6.2500	+1.297%	10,329,793	-3.040%
2026-02-02	6.0500	6.1700	6.0397	6.1700	+3.350%	10,753,978	-1.783%
2026-01-30	5.9700	6.0200	5.9400	5.9700	+0.845%	8,711,441	+1.508%
2026-01-29	5.9200	5.9770	5.7900	5.9200	+1.893%	11,496,667	+2.365%
2026-01-28	5.8200	5.8650	5.7400	5.8100	-0.853%	10,577,486	+4.303%
2026-01-27	5.8200	5.8700	5.8010	5.8600	+2.988%	8,575,524	+3.413%
2026-01-26	5.6700	5.7100	5.6650	5.6900	+1.789%	8,126,595	+6.503%
2026-01-23	5.5500	5.6100	5.5220	5.5900	+1.085%	7,467,352	+8.408%
2026-01-22	5.5500	5.5700	5.5000	5.5300	-0.181%	7,393,233	+9.584%
2026-01-21	5.4800	5.5600	5.4500	5.5400	+0.727%	8,669,825	+9.386%
2026-01-20	5.5000	5.5600	5.4900	5.5000	+0.182%	12,691,290	+10.182%
2026-01-16	5.4500	5.5000	5.4500	5.4900	+0.182%	5,716,903	+10.383%
2026-01-15	5.4600	5.5100	5.4600	5.4800	+0.183%	7,096,090	+10.584%
2026-01-14	5.5300	5.5300	5.4400	5.4700	0.000%	8,586,730	+10.786%
2026-01-13	5.4800	5.5000	5.4400	5.4700	0.000%	5,874,739	+10.786%
2026-01-12	5.4400	5.4899	5.4300	5.4700	+1.109%	6,872,024	+10.786%
2026-01-09	5.3900	5.4200	5.3746	5.4100	-0.551%	6,311,011	+12.015%
2026-01-08	5.3900	5.4400	5.3800	5.4400	+1.682%	5,661,634	+11.397%
2026-01-07	5.3800	5.3900	5.3400	5.3500	-1.654%	5,486,459	+13.271%
2026-01-06	5.5300	5.5400	5.4200	5.4400	-0.548%	6,553,215	+11.397%
2026-01-05	5.3700	5.4700	5.3600	5.4700	+1.484%	5,508,857	+10.786%
2026-01-02	5.4000	5.4300	5.3400	5.3900	+1.698%	8,378,705	+12.430%
2025-12-31	5.3200	5.3499	5.2800	5.3000	-0.563%	2,057,037	+14.340%
2025-12-30	5.3400	5.3500	5.3100	5.3300	+0.377%	5,437,787	+13.696%
2025-12-29	5.3100	5.3200	5.2800	5.3100	-0.562%	3,965,075	+14.124%
2025-12-26	5.3300	5.3400	5.3100	5.3400	+0.188%	2,168,609	+13.483%
2025-12-24	5.2900	5.3300	5.2900	5.3300	+0.377%	1,167,532	+13.696%
2025-12-23	5.2700	5.3200	5.2700	5.3100	+0.951%	5,175,121	+14.124%
2025-12-22	5.2400	5.2700	5.2300	5.2600	+0.574%	6,012,068	+15.209%
2025-12-19	5.2100	5.2700	5.2100	5.2300	+0.965%	6,607,808	+15.870%
2025-12-18	5.1700	5.2000	5.1600	5.1800	+0.583%	7,291,179	+16.988%
2025-12-17	5.1900	5.2100	5.1400	5.1500	+0.195%	7,225,018	+17.670%
2025-12-16	5.1000	5.1500	5.0890	5.1400	+0.195%	7,855,823	+17.899%
2025-12-15	5.1000	5.1573	5.1000	5.1300	+1.786%	6,387,683	+18.129%
2025-12-12	5.0900	5.1000	5.0250	5.0400	-1.946%	6,774,053	+20.238%
2025-12-11	5.0700	5.1400	5.0700	5.1400	+1.984%	4,533,870	+17.899%
2025-12-10	5.0800	5.0900	4.9700	5.0400	+1.002%	8,458,368	+20.238%
2025-12-09	5.0700	5.0900	4.9800	4.9900	-1.772%	7,256,591	+21.443%
2025-12-08	5.1200	5.1200	5.0600	5.0800	-0.975%	9,344,010	+19.291%
2025-12-05	5.1700	5.1800	5.1050	5.1300	-0.774%	7,334,134	+18.129%
2025-12-04	5.1500	5.2200	5.1500	5.1700	+0.584%	5,425,425	+17.215%
2025-12-03	5.1300	5.1550	5.1100	5.1400	-0.580%	6,153,401	+17.899%
2025-12-02	5.1300	5.1800	5.1300	5.1700	+2.376%	8,974,925	+17.215%
2025-12-01	5.0800	5.1000	5.0300	5.0500	-0.980%	9,164,271	+20.000%
2025-11-28	5.1000	5.1400	5.0900	5.1000	+2.410%	8,800,498	+18.824%
2025-11-26	4.9800	5.0155	4.9539	4.9800	+3.320%	9,419,846	+21.687%
2025-11-25	4.7700	4.8200	4.7700	4.8200	+4.329%	7,882,714	+25.726%
2025-11-24	4.6100	4.6300	4.5850	4.6200	+0.217%	8,231,523	+31.169%
2025-11-21	4.5800	4.6200	4.5500	4.6100	+1.991%	11,992,135	+31.453%
2025-11-20	4.6600	4.6800	4.5116	4.5200	-2.376%	9,258,102	+34.071%
2025-11-19	4.6300	4.6500	4.5900	4.6300	-1.907%	8,064,457	+30.886%
2025-11-18	4.6600	4.7400	4.6500	4.7200	+0.426%	12,440,172	+28.390%
2025-11-17	4.8200	4.8300	4.6800	4.7000	-2.490%	10,521,603	+28.936%
2025-11-14	4.8100	4.8500	4.8000	4.8200	-1.230%	10,199,830	+25.726%
2025-11-13	5.0400	5.0400	4.8700	4.8800	-2.982%	17,746,486	+24.180%
2025-11-12	5.0100	5.0400	5.0100	5.0300	+0.600%	7,999,073	+20.477%
2025-11-11	5.0100	5.0488	4.9800	5.0000	+1.010%	8,048,753	+21.200%
2025-11-10	4.8700	4.9600	4.8700	4.9500	+2.273%	4,999,264	+22.424%
2025-11-07	4.8000	4.8600	4.7800	4.8400	+0.624%	7,192,673	+25.207%
2025-11-06	4.8000	4.8500	4.7900	4.8100	+1.907%	7,556,675	+25.988%
2025-11-05	4.6700	4.7300	4.6501	4.7200	+1.724%	5,949,356	+28.390%
2025-11-04	4.6200	4.6800	4.6050	4.6400	-2.110%	6,741,585	+30.603%
2025-11-03	4.7000	4.7600	4.6835	4.7400	+0.637%	7,159,646	+27.848%
2025-10-31	4.6900	4.7350	4.6800	4.7100	+0.641%	5,823,447	+28.662%
2025-10-30	4.6800	4.7100	4.6650	4.6800	0.000%	6,734,338	+29.487%
2025-10-29	4.7100	4.7400	4.6600	4.6800	0.000%	4,216,197	+29.487%
2025-10-28	4.6400	4.7000	4.6300	4.6800	-0.426%	7,286,018	+29.487%
2025-10-27	4.6600	4.7100	4.6535	4.7000	+2.845%	7,774,945	+28.936%
2025-10-24	4.5500	4.6000	4.5500	4.5700	+0.661%	6,626,406	+32.604%
2025-10-23	4.6000	4.6159	4.5150	4.5400	+0.442%	10,543,677	+33.480%
2025-10-22	4.5000	4.5600	4.4900	4.5200	+1.802%	12,074,367	+34.071%
2025-10-21	4.4800	4.4900	4.4400	4.4400	-0.893%	6,228,251	+36.486%
2025-10-20	4.4800	4.5065	4.4700	4.4800	0.000%	6,200,700	+35.268%
2025-10-17	4.4900	4.5200	4.4523	4.4800	-0.444%	6,290,099	+35.268%
2025-10-16	4.5500	4.5700	4.4900	4.5000	-0.881%	6,356,975	+34.667%
2025-10-15	4.5400	4.5999	4.5100	4.5400	+0.442%	7,860,634	+33.480%
2025-10-14	4.4900	4.5400	4.4612	4.5200	+0.668%	5,650,397	+34.071%
2025-10-13	4.4700	4.5100	4.4601	4.4900	+1.584%	5,615,459	+34.967%
2025-10-10	4.4800	4.5000	4.4200	4.4200	-0.897%	7,525,263	+37.104%
2025-10-09	4.5400	4.5400	4.4500	4.4600	-3.672%	5,031,798	+35.874%
2025-10-08	4.6200	4.6900	4.6150	4.6300	+2.208%	9,011,109	+30.886%
2025-10-07	4.5300	4.6400	4.4950	4.5300	-1.092%	11,633,755	+33.775%
2025-10-06	4.5700	4.6000	4.5400	4.5800	-0.218%	7,334,402	+32.314%
2025-10-03	4.5800	4.6000	4.5500	4.5900	+1.325%	4,679,193	+32.026%
2025-10-02	4.5500	4.5650	4.4900	4.5300	+0.221%	7,679,001	+33.775%
2025-10-01	4.5400	4.5500	4.5100	4.5200	-0.441%	4,948,389	+34.071%
2025-09-30	4.5100	4.5550	4.5100	4.5400	+1.339%	7,760,464	+33.480%
2025-09-29	4.5000	4.5150	4.4600	4.4800	0.000%	4,457,851	+35.268%
2025-09-26	4.4600	4.4900	4.4600	4.4800	+2.050%	3,542,877	+35.268%
2025-09-25	4.4000	4.4000	4.3600	4.3900	-1.790%	3,441,451	+38.041%
2025-09-24	4.4600	4.5000	4.4500	4.4700	0.000%	4,301,503	+35.570%
2025-09-23	4.5000	4.5200	4.4450	4.4700	0.000%	3,723,916	+35.570%
2025-09-22	4.4800	4.4800	4.4500	4.4700	+0.449%	3,122,850	+35.570%
2025-09-19	4.4500	4.4899	4.4500	4.4500	-2.838%	3,278,514	+36.180%
2025-09-18	4.5500	4.5900	4.5435	4.5800	+0.219%	3,181,575	+32.314%
2025-09-17	4.5700	4.6100	4.5300	4.5700	+0.219%	4,293,600	+32.604%
2025-09-16	4.6000	4.6100	4.5400	4.5600	-1.512%	4,301,434	+32.895%
2025-09-15	4.6000	4.6300	4.6000	4.6300	+2.434%	5,326,317	+30.886%
2025-09-12	4.5200	4.5400	4.5100	4.5200	+0.222%	4,150,126	+34.071%
2025-09-11	4.4600	4.5100	4.4600	4.5100	+0.670%	4,090,813	+34.368%
2025-09-10	4.4600	4.4900	4.4500	4.4800	+0.674%	6,456,102	+35.268%
2025-09-09	4.4100	4.4700	4.4100	4.4500	+1.598%	7,582,121	+36.180%
2025-09-08	4.3800	4.3900	4.3600	4.3800	+0.690%	4,338,400	+38.356%
2025-09-05	4.3900	4.3900	4.3147	4.3500	-0.685%	11,661,103	+39.310%
2025-09-04	4.3500	4.3800	4.3300	4.3800	+2.098%	6,059,464	+38.356%
2025-09-03	4.2500	4.3000	4.2400	4.2900	+0.468%	10,338,155	+41.259%
2025-09-02	4.2200	4.2700	4.2000	4.2700	-1.157%	9,758,686	+41.920%
2025-08-29	4.2800	4.3400	4.2600	4.3200	-3.356%	8,527,268	+40.278%
2025-08-28	4.4600	4.4899	4.4500	4.4700	-0.445%	3,848,381	+35.570%
2025-08-27	4.4800	4.5100	4.4600	4.4900	-1.319%	9,150,539	+34.967%
2025-08-26	4.5600	4.5700	4.5300	4.5500	-0.219%	9,477,542	+33.187%
2025-08-25	4.6000	4.6100	4.5600	4.5600	-0.870%	4,421,881	+32.895%
2025-08-22	4.5600	4.6200	4.5600	4.6000	+1.099%	5,792,515	+31.739%
2025-08-21	4.5400	4.5650	4.5300	4.5500	-0.219%	7,214,231	+33.187%
2025-08-20	4.5300	4.5600	4.5000	4.5600	+1.333%	5,637,191	+32.895%
2025-08-19	4.5400	4.5600	4.4900	4.5000	-0.662%	9,723,544	+34.667%
2025-08-18	4.5400	4.5600	4.5100	4.5300	+0.221%	7,460,179	+33.775%
2025-08-15	4.5800	4.5800	4.5100	4.5200	-1.310%	7,069,616	+34.071%
2025-08-14	4.5400	4.5900	4.5400	4.5800	+0.659%	6,302,434	+32.314%
2025-08-13	4.5800	4.5800	4.5300	4.5500	+0.442%	6,934,683	+33.187%
2025-08-12	4.4900	4.5350	4.4900	4.5300	+1.798%	7,789,824	+33.775%
2025-08-11	4.4200	4.4700	4.4200	4.4500	+1.136%	6,032,171	+36.180%
2025-08-08	4.3700	4.4000	4.3500	4.4000	+1.382%	6,491,032	+37.727%
2025-08-07	4.3800	4.3800	4.3200	4.3400	+0.231%	13,608,426	+39.631%
2025-08-06	4.3100	4.3600	4.3000	4.3300	0.000%	7,898,803	+39.954%
2025-08-05	4.3600	4.3700	4.3000	4.3300	-1.814%	10,091,395	+39.954%
2025-08-04	4.4000	4.4200	4.3700	4.4100	+1.147%	17,204,204	+37.415%
2025-08-01	4.1100	4.4400	4.0500	4.3600	+3.318%	27,988,113	+38.991%
2025-07-31	4.2400	4.2500	4.1900	4.2200	+0.238%	10,372,539	+43.602%
2025-07-30	4.2400	4.2400	4.1900	4.2100	-2.093%	7,711,808	+43.943%
2025-07-29	4.2700	4.3000	4.2400	4.3000	+2.381%	10,269,712	+40.930%
2025-07-28	4.2700	4.2700	4.1900	4.2000	-2.778%	8,818,846	+44.286%
2025-07-25	4.2900	4.3200	4.2600	4.3200	+1.887%	10,886,984	+40.278%
2025-07-24	4.3100	4.3400	4.2300	4.2400	-1.166%	10,394,276	+42.925%
2025-07-23	4.2400	4.3000	4.2285	4.2900	+0.941%	11,515,286	+41.259%
2025-07-22	4.2200	4.2500	4.1900	4.2500	+0.236%	9,361,078	+42.588%
2025-07-21	4.2100	4.2800	4.2100	4.2400	+1.435%	9,474,238	+42.925%
2025-07-18	4.2000	4.2100	4.1700	4.1800	-0.948%	8,487,051	+44.976%
2025-07-17	4.1900	4.2300	4.1801	4.2200	+1.687%	7,530,155	+43.602%
2025-07-16	4.1500	4.1600	4.1100	4.1500	+1.467%	12,835,030	+46.024%
2025-07-15	4.1200	4.1200	4.0800	4.0900	-0.969%	9,660,464	+48.166%
2025-07-14	4.1300	4.1500	4.1200	4.1300	+0.732%	5,706,414	+46.731%
2025-07-11	4.1100	4.1300	4.0800	4.1000	-1.442%	9,062,284	+47.805%
2025-07-10	4.1700	4.1900	4.1600	4.1600	-0.240%	8,397,931	+45.673%
2025-07-09	4.1300	4.1700	4.1200	4.1700	+0.969%	7,840,911	+45.324%
2025-07-08	4.1300	4.1400	4.1000	4.1300	+0.732%	10,413,616	+46.731%
2025-07-07	4.1400	4.1500	4.0900	4.1000	-1.442%	10,368,987	+47.805%
2025-07-03	4.1300	4.1800	4.1200	4.1600	+3.226%	8,516,343	+45.673%
2025-07-02	4.0400	4.0500	3.9800	4.0300	-4.728%	25,018,698	+50.372%
2025-07-01	4.2500	4.2600	4.2000	4.2300	-0.471%	12,873,851	+43.262%
2025-06-30	4.2300	4.2700	4.2200	4.2500	+0.473%	16,883,367	+42.588%
2025-06-27	4.2600	4.2600	4.2000	4.2300	+0.475%	14,315,635	+43.262%
2025-06-26	4.2200	4.2200	4.1900	4.2100	+0.718%	7,606,672	+43.943%
2025-06-25	4.1500	4.2000	4.1400	4.1800	-0.713%	10,348,376	+44.976%
2025-06-24	4.2100	4.2300	4.1900	4.2100	+2.433%	7,545,919	+43.943%
2025-06-23	4.0600	4.1200	4.0401	4.1100	+0.244%	15,324,788	+47.445%
2025-06-20	4.1400	4.1500	4.0900	4.1000	-1.679%	14,629,444	+47.805%
2025-06-18	4.1400	4.1900	4.1300	4.1700	+1.214%	20,676,574	+45.324%
2025-06-17	4.1700	4.1700	4.1050	4.1200	-2.370%	17,554,413	+47.087%
2025-06-16	4.2300	4.2500	4.2000	4.2200	+0.716%	7,778,038	+43.602%
2025-06-13	4.1600	4.2100	4.1500	4.1900	-0.711%	17,739,175	+44.630%
2025-06-12	4.2100	4.2300	4.2000	4.2200	+1.687%	12,617,002	+43.602%
2025-06-11	4.1500	4.1800	4.1300	4.1500	+0.728%	15,481,185	+46.024%
2025-06-10	4.1500	4.1700	4.1100	4.1200	-1.905%	14,730,295	+47.087%
2025-06-09	4.1900	4.2250	4.1800	4.2000	0.000%	10,147,337	+44.286%
2025-06-06	4.2100	4.2200	4.1801	4.2000	+0.239%	15,371,741	+44.286%
2025-06-05	4.1800	4.2100	4.1600	4.1900	+0.239%	20,301,210	+44.630%
2025-06-04	4.2100	4.2400	4.1700	4.1800	-0.476%	18,096,957	+44.976%
2025-06-03	4.1900	4.2400	4.1700	4.2000	-1.639%	14,265,867	+44.286%
2025-06-02	4.2200	4.2800	4.1908	4.2700	+1.425%	22,352,372	+41.920%
2025-05-30	4.2200	4.2300	4.1800	4.2100	0.000%	17,039,537	+43.943%
2025-05-29	4.2200	4.2200	4.1800	4.2100	+0.718%	17,742,477	+43.943%
2025-05-28	4.2100	4.2200	4.1500	4.1800	-2.564%	17,447,516	+44.976%
2025-05-27	4.2800	4.3000	4.2700	4.2900	+0.468%	16,886,286	+41.259%
2025-05-23	4.1900	4.2700	4.1700	4.2700	+0.471%	25,734,721	+41.920%
2025-05-22	4.1900	4.2800	4.1800	4.2500	+1.190%	31,441,640	+42.588%
2025-05-21	4.2400	4.2600	4.1800	4.2000	-0.238%	35,449,622	+44.286%
2025-05-20	4.1600	4.2200	4.1600	4.2100	+2.683%	18,183,962	+43.943%
2025-05-19	4.0200	4.1100	4.0200	4.1000	+2.757%	41,199,336	+47.805%
2025-05-16	3.9800	4.0100	3.9800	3.9900	+0.504%	23,289,551	+51.880%
2025-05-15	3.9700	4.0000	3.9500	3.9700	-0.501%	27,583,252	+52.645%
2025-05-14	3.9500	4.0000	3.9500	3.9900	+2.046%	29,257,852	+51.880%
2025-05-13	3.8700	3.9200	3.8700	3.9100	+2.356%	31,613,249	+54.987%
2025-05-12	3.8900	3.9100	3.8050	3.8200	-1.799%	48,582,468	+58.639%
2025-05-09	3.9000	3.9100	3.8600	3.8900	+0.517%	43,358,186	+55.784%
2025-05-08	3.9100	3.9200	3.8600	3.8700	-0.258%	20,777,817	+56.589%
2025-05-07	3.8600	3.9200	3.8600	3.8800	+1.042%	30,557,322	+56.186%
2025-05-06	3.8300	3.8700	3.8300	3.8400	+1.319%	26,508,564	+57.813%
2025-05-05	3.7600	3.8300	3.7450	3.7900	+1.067%	21,155,806	+59.894%
2025-05-02	3.8100	3.8200	3.7450	3.7500	-0.266%	34,515,629	+61.600%
2025-05-01	3.8400	3.8800	3.7600	3.7600	-4.810%	34,213,650	+61.170%
2025-04-30	3.8700	3.9600	3.8700	3.9500	-0.754%	42,049,941	+53.418%
2025-04-29	3.9900	4.0000	3.9500	3.9800	+0.505%	21,254,870	+52.261%
2025-04-28	3.9500	4.0000	3.9400	3.9600	+0.508%	23,720,846	+53.030%
2025-04-25	3.9100	3.9500	3.9100	3.9400	+0.767%	14,607,105	+53.807%
2025-04-24	3.8900	3.9300	3.8900	3.9100	0.000%	19,560,945	+54.987%
2025-04-23	3.9200	3.9600	3.9000	3.9100	+1.034%	37,583,320	+54.987%
2025-04-22	3.8200	3.8800	3.8200	3.8700	+4.032%	27,670,954	+56.589%
2025-04-21	3.7600	3.8200	3.6900	3.7200	-1.064%	17,179,873	+62.903%
2025-04-17	3.7400	3.8000	3.7400	3.7600	0.000%	24,841,029	+61.170%
2025-04-16	3.7600	3.7900	3.7145	3.7600	-0.265%	31,901,048	+61.170%
2025-04-15	3.7400	3.7950	3.7300	3.7700	+2.725%	30,987,614	+60.743%
2025-04-14	3.6200	3.7000	3.6100	3.6700	+2.228%	37,532,117	+65.123%
2025-04-11	3.5300	3.6200	3.5000	3.5900	+0.279%	44,917,769	+68.802%
2025-04-10	3.6000	3.6200	3.4950	3.5800	-0.831%	51,985,922	+69.274%
2025-04-09	3.3400	3.6400	3.2900	3.6100	+8.735%	49,325,191	+67.867%
2025-04-08	3.4700	3.4900	3.2700	3.3200	-0.599%	40,861,235	+82.530%
2025-04-07	3.3500	3.5300	3.2800	3.3400	-1.475%	63,395,180	+81.437%
2025-04-04	3.4600	3.4700	3.3600	3.3900	-7.629%	36,520,465	+78.761%
2025-04-03	3.7400	3.7700	3.6501	3.6700	-4.427%	40,227,263	+65.123%
2025-04-02	3.7850	3.8400	3.7800	3.8400	+0.787%	21,758,380	+57.813%
2025-04-01	3.8100	3.8400	3.7600	3.8100	-0.262%	35,285,259	+59.055%
2025-03-31	3.7900	3.8300	3.7700	3.8200	-0.521%	23,951,561	+58.639%
2025-03-28	3.8800	3.8999	3.8200	3.8400	-1.031%	23,646,219	+57.813%
2025-03-27	3.8400	3.9000	3.8301	3.8800	+1.042%	32,664,210	+56.186%
2025-03-26	3.8600	3.8900	3.8100	3.8400	-0.260%	25,900,994	+57.813%
2025-03-25	3.8400	3.8700	3.8200	3.8500	+1.050%	19,371,742	+57.403%
2025-03-24	3.7800	3.8200	3.7799	3.8100	+1.872%	16,017,893	+59.055%
2025-03-21	3.6900	3.7600	3.6900	3.7400	-0.796%	24,299,046	+62.032%
2025-03-20	3.7300	3.8100	3.7200	3.7700	+0.533%	51,744,322	+60.743%
2025-03-19	3.7000	3.7700	3.7000	3.7500	+1.626%	26,594,261	+61.600%
2025-03-18	3.7000	3.7200	3.6850	3.6900	-0.539%	21,982,182	+64.228%
2025-03-17	3.6900	3.7200	3.6700	3.7100	+1.090%	16,080,505	+63.342%
2025-03-14	3.6500	3.6900	3.6400	3.6700	+2.514%	14,818,779	+65.123%
2025-03-13	3.6300	3.6450	3.5700	3.5800	-1.377%	21,486,114	+69.274%
2025-03-12	3.6000	3.6450	3.5450	3.6300	+2.542%	33,898,935	+66.942%
2025-03-11	3.5800	3.5800	3.5000	3.5400	-3.014%	53,401,989	+71.186%
2025-03-10	3.6700	3.6800	3.5600	3.6500	-3.947%	38,751,305	+66.027%
2025-03-07	3.8000	3.8200	3.7200	3.8000	+0.264%	34,045,827	+59.474%
2025-03-06	3.8400	3.8784	3.7700	3.7900	-2.821%	35,217,532	+59.894%
2025-03-05	3.8500	3.9100	3.8300	3.9000	+2.094%	44,220,789	+55.385%
2025-03-04	3.7100	3.9000	3.6700	3.8200	+3.804%	75,670,313	+58.639%
2025-03-03	3.7500	3.8100	3.6300	3.6800	-1.867%	45,899,844	+64.674%
2025-02-28	3.6900	3.7800	3.6600	3.7500	+1.626%	243,852,813	+61.600%
2025-02-27	3.6600	3.7000	3.6300	3.6900	+0.820%	72,895,584	+64.228%