Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029) Stock Profile

Data as of July 17, 2025

$3.00 ($0.03) 1.01%

Shenzhen Special Ecn Zn Rl Est Gr Company Ltd - Daily Information

Click for more stock information on Shenzhen Special Ecn Zn Rl Est Gr Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$2.96
Previous Close	$3.00
High	$3.01
Low	$2.96
Adjusted Open	$2.96
Previous Adjusted Close	$3.00
Adjusted High	$3.01
Adjusted Low	$2.96

Invest in Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-08	$2.96	$3.01	$2.96	$3.00	$3.00	293,300
2025-07-07	$2.93	$2.98	$2.93	$2.97	$2.97	186,400
2025-07-04	$2.96	$2.98	$2.93	$2.98	$2.98	458,600
2025-07-03	$3.04	$3.04	$2.97	$3.00	$3.00	333,300
2025-07-02	$3.05	$3.05	$3.01	$3.03	$3.03	157,500
2025-07-01	$3.06	$3.06	$3.03	$3.05	$3.05	64,300
2025-06-30	$3.04	$3.06	$3.02	$3.06	$3.06	239,200
2025-06-27	$3.02	$3.06	$3.02	$3.04	$3.04	175,500
2025-06-26	$3.00	$3.05	$2.99	$3.03	$3.03	134,930
2025-06-25	$3.08	$3.10	$3.04	$3.04	$3.04	392,800
2025-06-24	$3.10	$3.10	$3.06	$3.07	$3.07	312,800
2025-06-23	$3.01	$3.07	$3.01	$3.07	$3.07	289,300
2025-06-20	$2.99	$3.05	$2.97	$3.04	$3.04	504,300
2025-06-19	$3.01	$3.04	$2.98	$2.99	$2.99	225,200
2025-06-18	$2.98	$3.04	$2.94	$3.01	$3.01	274,100
2025-06-17	$2.91	$2.97	$2.90	$2.96	$2.96	315,000
2025-06-13	$3.07	$3.07	$2.96	$2.99	$2.99	440,900
2025-06-12	$3.11	$3.13	$3.01	$3.05	$3.05	506,200
2025-06-11	$3.03	$3.10	$3.03	$3.09	$3.09	366,400
2025-06-10	$3.05	$3.13	$3.02	$3.02	$3.02	421,760
2025-06-09	$2.95	$3.14	$2.95	$3.08	$3.08	1,357,800
2025-06-06	$2.88	$2.97	$2.86	$2.95	$2.95	900,220
2025-06-05	$2.82	$2.90	$2.81	$2.88	$2.88	302,300
2025-06-04	$2.82	$2.83	$2.77	$2.83	$2.83	134,000
2025-06-03	$2.87	$2.87	$2.80	$2.85	$2.85	306,170
2025-05-30	$2.76	$2.94	$2.74	$2.89	$2.89	1,384,030
2025-05-29	$2.71	$2.75	$2.71	$2.75	$2.75	88,600
2025-05-28	$2.73	$2.74	$2.70	$2.73	$2.73	19,300
2025-05-27	$2.71	$2.74	$2.71	$2.72	$2.72	52,900
2025-05-26	$2.75	$2.75	$2.71	$2.73	$2.73	50,100
2025-05-23	$2.77	$2.77	$2.73	$2.75	$2.75	66,400
2025-05-22	$2.69	$2.78	$2.68	$2.74	$2.74	229,300
2025-05-21	$2.70	$2.73	$2.67	$2.72	$2.72	190,300
2025-05-20	$2.69	$2.69	$2.66	$2.69	$2.69	125,200
2025-05-19	$2.69	$2.71	$2.69	$2.71	$2.71	55,100
2025-05-16	$2.68	$2.69	$2.64	$2.69	$2.69	138,700
2025-05-15	$2.70	$2.70	$2.68	$2.69	$2.69	130,100
2025-05-14	$2.71	$2.71	$2.69	$2.70	$2.70	43,400
2025-05-13	$2.64	$2.72	$2.63	$2.70	$2.70	233,900
2025-05-12	$2.66	$2.66	$2.65	$2.65	$2.65	80,900
2025-05-09	$2.65	$2.67	$2.63	$2.63	$2.63	372,100
2025-05-08	$2.57	$2.62	$2.55	$2.62	$2.62	151,480
2025-05-07	$2.64	$2.64	$2.57	$2.57	$2.57	32,100
2025-05-06	$2.58	$2.61	$2.55	$2.61	$2.61	72,180
2025-04-30	$2.50	$2.65	$2.49	$2.61	$2.61	208,700
2025-04-29	$2.53	$2.56	$2.50	$2.55	$2.55	125,200
2025-04-28	$2.54	$2.54	$2.49	$2.54	$2.54	23,000
2025-04-25	$2.48	$2.53	$2.48	$2.52	$2.52	25,600
2025-04-24	$2.48	$2.55	$2.48	$2.50	$2.50	81,400
2025-04-23	$2.55	$2.58	$2.53	$2.53	$2.53	86,000
2025-04-22	$2.58	$2.58	$2.53	$2.54	$2.54	176,700
2025-04-21	$2.50	$2.54	$2.49	$2.54	$2.54	59,600
2025-04-18	$2.48	$2.55	$2.47	$2.55	$2.55	58,660
2025-04-17	$2.45	$2.56	$2.45	$2.52	$2.52	209,100
2025-04-16	$2.56	$2.57	$2.50	$2.54	$2.54	194,700
2025-04-15	$2.52	$2.56	$2.50	$2.55	$2.55	15,400
2025-04-14	$2.58	$2.59	$2.53	$2.55	$2.55	270,850
2025-04-11	$2.61	$2.61	$2.54	$2.59	$2.59	54,800
2025-04-10	$2.53	$2.64	$2.52	$2.61	$2.61	60,300
2025-04-09	$2.50	$2.63	$2.43	$2.60	$2.60	274,490
2025-04-08	$2.58	$2.58	$2.51	$2.57	$2.57	61,600
2025-04-07	$2.65	$2.65	$2.48	$2.58	$2.58	343,630
2025-04-03	$2.70	$2.76	$2.70	$2.71	$2.71	49,100
2025-04-02	$2.69	$2.70	$2.69	$2.70	$2.70	32,700
2025-04-01	$2.72	$2.73	$2.69	$2.72	$2.72	19,400
2025-03-31	$2.69	$2.72	$2.68	$2.72	$2.72	44,600
2025-03-28	$2.72	$2.73	$2.68	$2.73	$2.73	50,900
2025-03-27	$2.68	$2.73	$2.68	$2.72	$2.72	159,650
2025-03-26	$2.71	$2.71	$2.68	$2.71	$2.71	169,500
2025-03-25	$2.67	$2.70	$2.66	$2.70	$2.70	175,400
2025-03-24	$2.66	$2.70	$2.66	$2.68	$2.68	164,500
2025-03-21	$2.70	$2.71	$2.66	$2.71	$2.71	92,900
2025-03-20	$2.67	$2.75	$2.67	$2.72	$2.72	148,100
2025-03-19	$2.69	$2.70	$2.69	$2.70	$2.70	51,200
2025-03-18	$2.73	$2.73	$2.69	$2.70	$2.70	76,800
2025-03-17	$2.72	$2.73	$2.70	$2.73	$2.73	49,610
2025-03-14	$2.69	$2.74	$2.69	$2.73	$2.73	39,000
2025-03-13	$2.71	$2.72	$2.70	$2.72	$2.72	57,600
2025-03-12	$2.74	$2.74	$2.69	$2.72	$2.72	32,700
2025-03-11	$2.71	$2.73	$2.67	$2.72	$2.72	96,300
2025-03-10	$2.68	$2.73	$2.66	$2.71	$2.71	266,000
2025-03-07	$2.69	$2.75	$2.69	$2.71	$2.71	11,100
2025-03-06	$2.69	$2.76	$2.66	$2.73	$2.73	84,600
2025-03-05	$2.68	$2.71	$2.68	$2.70	$2.70	48,100
2025-03-04	$2.73	$2.73	$2.68	$2.72	$2.72	151,000
2025-03-03	$2.76	$2.76	$2.69	$2.74	$2.74	169,500
2025-02-28	$2.73	$2.76	$2.70	$2.76	$2.76	142,250
2025-02-27	$2.74	$2.77	$2.73	$2.75	$2.75	137,720
2025-02-26	$2.71	$2.80	$2.71	$2.77	$2.77	141,700
2025-02-25	$2.74	$2.77	$2.73	$2.76	$2.76	142,000
2025-02-24	$2.80	$2.82	$2.75	$2.77	$2.77	197,600
2025-02-20	$2.83	$2.86	$2.82	$2.84	$2.84	36,900
2025-02-19	$2.83	$2.86	$2.83	$2.86	$2.86	172,600
2025-02-18	$2.88	$2.88	$2.83	$2.84	$2.84	89,900
2025-02-17	$2.91	$2.91	$2.86	$2.87	$2.87	230,800
2025-02-14	$2.81	$2.96	$2.81	$2.92	$2.92	777,500
2025-02-13	$2.83	$2.85	$2.78	$2.84	$2.84	224,530
2025-02-12	$2.79	$2.84	$2.77	$2.84	$2.84	319,700
2025-02-11	$2.75	$2.83	$2.75	$2.83	$2.83	787,100
2025-02-10	$2.63	$2.81	$2.63	$2.80	$2.80	694,000
2025-02-07	$2.59	$2.65	$2.57	$2.63	$2.63	325,510
2025-02-06	$2.62	$2.62	$2.54	$2.58	$2.58	162,600
2025-02-05	$2.60	$2.65	$2.55	$2.63	$2.63	21,100
2025-01-27	$2.66	$2.66	$2.63	$2.63	$2.63	41,600
2025-01-24	$2.61	$2.64	$2.54	$2.62	$2.62	409,400
2025-01-23	$2.66	$2.68	$2.56	$2.60	$2.60	288,610
2025-01-22	$2.64	$2.66	$2.56	$2.65	$2.65	145,600
2025-01-21	$2.72	$2.75	$2.65	$2.67	$2.67	156,600
2025-01-20	$2.77	$2.77	$2.70	$2.72	$2.72	213,000
2025-01-17	$2.70	$2.76	$2.69	$2.75	$2.75	114,100
2025-01-16	$2.70	$2.74	$2.69	$2.70	$2.70	109,600
2025-01-15	$2.74	$2.74	$2.70	$2.72	$2.72	73,900
2025-01-14	$2.77	$2.77	$2.71	$2.74	$2.74	166,800
2025-01-13	$2.71	$2.78	$2.71	$2.71	$2.71	124,900
2025-01-09	$2.72	$2.81	$2.72	$2.78	$2.78	182,300
2025-01-08	$2.79	$2.82	$2.79	$2.79	$2.79	20,500
2025-01-07	$2.81	$2.85	$2.73	$2.83	$2.83	53,800
2025-01-06	$2.77	$2.83	$2.77	$2.83	$2.83	107,400
2025-01-03	$2.73	$2.80	$2.71	$2.79	$2.79	105,600
2025-01-02	$2.81	$2.84	$2.77	$2.81	$2.81	207,900
2024-12-31	$2.82	$2.82	$2.75	$2.82	$2.82	180,600
2024-12-30	$2.82	$2.83	$2.78	$2.82	$2.82	29,800
2024-12-27	$2.78	$2.85	$2.78	$2.82	$2.82	176,200
2024-12-26	$2.77	$2.84	$2.76	$2.76	$2.76	152,280
2024-12-25	$2.81	$2.83	$2.78	$2.83	$2.83	79,600
2024-12-24	$2.78	$2.84	$2.77	$2.84	$2.84	251,310
2024-12-23	$2.85	$2.85	$2.80	$2.80	$2.80	146,400
2024-12-20	$2.89	$2.90	$2.88	$2.88	$2.88	55,200
2024-12-19	$2.85	$2.90	$2.81	$2.88	$2.88	191,700
2024-12-18	$2.90	$2.95	$2.61	$2.88	$2.88	204,900
2024-12-17	$2.95	$2.97	$2.88	$2.90	$2.90	368,000
2024-12-16	$3.03	$3.03	$2.97	$2.99	$2.99	179,500
2024-12-13	$3.02	$3.03	$3.00	$3.03	$3.03	197,000
2024-12-12	$3.02	$3.04	$3.01	$3.04	$3.04	148,600
2024-12-11	$3.02	$3.05	$3.00	$3.02	$3.02	242,420
2024-12-10	$3.07	$3.10	$3.00	$3.01	$3.01	202,100
2024-12-09	$3.01	$3.03	$2.96	$3.01	$3.01	200,180
2024-12-06	$3.00	$3.02	$2.98	$3.02	$3.02	210,500
2024-12-05	$2.97	$3.02	$2.97	$3.02	$3.02	150,300
2024-12-04	$3.00	$3.03	$2.98	$3.00	$3.00	227,800
2024-12-03	$2.98	$3.03	$2.98	$3.02	$3.02	282,520
2024-12-02	$2.97	$3.04	$2.97	$3.01	$3.01	481,800
2024-11-29	$2.95	$3.00	$2.94	$2.97	$2.97	419,800
2024-11-28	$2.93	$3.04	$2.89	$2.97	$2.97	796,500
2024-11-27	$2.90	$2.91	$2.86	$2.89	$2.89	140,100
2024-11-26	$2.86	$2.92	$2.86	$2.88	$2.88	29,600
2024-11-25	$2.94	$2.94	$2.86	$2.90	$2.90	189,100
2024-11-22	$2.95	$2.95	$2.86	$2.90	$2.90	207,300
2024-11-21	$2.90	$2.97	$2.89	$2.89	$2.89	186,300
2024-11-20	$2.84	$2.94	$2.83	$2.92	$2.92	119,500
2024-11-19	$2.90	$2.90	$2.83	$2.90	$2.90	89,300
2024-11-18	$2.99	$3.00	$2.87	$2.89	$2.89	765,800
2024-11-15	$2.89	$2.90	$2.84	$2.88	$2.88	402,200
2024-11-14	$3.00	$3.01	$2.87	$2.89	$2.89	864,500
2024-11-13	$2.99	$3.00	$2.94	$2.98	$2.98	645,200
2024-11-12	$3.06	$3.10	$3.00	$3.01	$3.01	681,400
2024-11-11	$3.14	$3.14	$3.04	$3.08	$3.08	599,880
2024-11-08	$3.22	$3.25	$3.02	$3.13	$3.13	918,300
2024-11-07	$3.16	$3.28	$3.14	$3.22	$3.22	1,071,910
2024-11-06	$3.14	$3.24	$3.10	$3.20	$3.20	844,510
2024-11-05	$2.99	$3.15	$2.99	$3.13	$3.13	810,700
2024-11-04	$3.04	$3.04	$2.98	$3.02	$3.02	260,700
2024-11-01	$3.21	$3.21	$2.92	$3.02	$3.02	1,272,500
2024-10-31	$3.08	$3.28	$3.08	$3.21	$3.21	1,416,400
2024-10-30	$3.03	$3.09	$3.00	$3.05	$3.05	885,520
2024-10-29	$3.02	$3.19	$3.01	$3.03	$3.03	1,572,200
2024-10-28	$2.95	$3.02	$2.82	$3.00	$3.00	1,385,520
2024-10-25	$2.87	$2.94	$2.84	$2.90	$2.90	1,111,120
2024-10-24	$2.78	$2.94	$2.78	$2.87	$2.87	2,120,720
2024-10-23	$2.78	$2.83	$2.76	$2.79	$2.79	267,500
2024-10-22	$2.75	$2.83	$2.71	$2.83	$2.83	602,760
2024-10-21	$2.75	$2.80	$2.73	$2.77	$2.77	820,100
2024-10-18	$2.73	$2.80	$2.71	$2.78	$2.78	595,720
2024-10-17	$2.76	$2.80	$2.70	$2.73	$2.73	649,800
2024-10-16	$2.67	$2.77	$2.67	$2.75	$2.75	792,180
2024-10-15	$2.68	$2.70	$2.63	$2.67	$2.67	239,400
2024-10-14	$2.65	$2.71	$2.62	$2.68	$2.68	636,340
2024-10-11	$2.60	$2.68	$2.59	$2.62	$2.62	516,020
2024-10-10	$2.60	$2.73	$2.57	$2.63	$2.63	766,750
2024-10-09	$2.71	$2.71	$2.53	$2.59	$2.59	1,434,000
2024-10-08	$3.07	$3.07	$2.66	$2.72	$2.72	3,194,490
2024-09-30	$2.88	$2.96	$2.69	$2.80	$2.80	5,530,890
2024-09-27	$2.60	$2.69	$2.55	$2.69	$2.69	1,751,430
2024-09-26	$2.29	$2.51	$2.29	$2.51	$2.51	2,091,330
2024-09-25	$2.33	$2.35	$2.29	$2.29	$2.29	270,100
2024-09-24	$2.30	$2.34	$2.26	$2.31	$2.31	410,990
2024-09-23	$2.29	$2.31	$2.25	$2.27	$2.27	138,600
2024-09-20	$2.22	$2.25	$2.20	$2.25	$2.25	178,800
2024-09-19	$2.20	$2.24	$2.18	$2.20	$2.20	143,000
2024-09-18	$2.16	$2.21	$2.16	$2.20	$2.20	605,000
2024-09-13	$2.13	$2.16	$2.11	$2.15	$2.15	133,700
2024-09-12	$2.10	$2.13	$2.10	$2.13	$2.13	2,400
2024-09-11	$2.10	$2.13	$2.10	$2.13	$2.13	35,900
2024-09-10	$2.10	$2.13	$2.10	$2.13	$2.13	22,400
2024-09-09	$2.13	$2.14	$2.10	$2.11	$2.11	71,300
2024-09-06	$2.10	$2.13	$2.09	$2.13	$2.13	45,300
2024-09-05	$2.09	$2.14	$2.09	$2.13	$2.13	104,700
2024-09-04	$2.09	$2.12	$2.08	$2.12	$2.12	225,100
2024-09-03	$2.14	$2.14	$2.09	$2.12	$2.12	84,500
2024-09-02	$2.12	$2.15	$2.09	$2.14	$2.14	26,300
2024-08-30	$2.14	$2.18	$2.11	$2.16	$2.16	140,400
2024-08-29	$2.11	$2.16	$2.11	$2.16	$2.16	125,900
2024-08-28	$2.07	$2.14	$2.07	$2.10	$2.10	71,600
2024-08-27	$2.12	$2.13	$2.09	$2.13	$2.13	9,800
2024-08-26	$2.11	$2.14	$2.10	$2.13	$2.13	21,000
2024-08-23	$2.09	$2.12	$2.08	$2.11	$2.11	45,600
2024-08-22	$2.11	$2.15	$2.11	$2.13	$2.13	24,000
2024-08-21	$2.10	$2.14	$2.09	$2.12	$2.12	112,600
2024-08-20	$2.11	$2.16	$2.10	$2.10	$2.10	62,200
2024-08-19	$2.12	$2.16	$2.12	$2.13	$2.13	13,500
2024-08-16	$2.15	$2.15	$2.12	$2.14	$2.14	26,300
2024-08-15	$2.11	$2.17	$2.11	$2.14	$2.14	56,300
2024-08-14	$2.15	$2.16	$2.12	$2.13	$2.13	83,600
2024-08-13	$2.12	$2.16	$2.12	$2.16	$2.16	45,300
2024-08-12	$2.13	$2.15	$2.13	$2.13	$2.13	57,400
2024-08-09	$2.15	$2.17	$2.12	$2.15	$2.15	139,300
2024-08-08	$2.14	$2.16	$2.09	$2.14	$2.14	110,400
2024-08-07	$2.09	$2.14	$2.09	$2.10	$2.10	75,600
2024-08-06	$2.10	$2.13	$2.08	$2.13	$2.13	74,600
2024-08-05	$2.14	$2.15	$2.09	$2.12	$2.12	77,200
2024-08-02	$2.12	$2.16	$2.10	$2.16	$2.16	75,600
2024-08-01	$2.12	$2.14	$2.10	$2.13	$2.13	80,300
2024-07-31	$2.11	$2.15	$2.11	$2.14	$2.14	116,300
2024-07-30	$2.09	$2.12	$2.09	$2.12	$2.12	140,400
2024-07-29	$2.10	$2.12	$2.09	$2.12	$2.12	89,500
2024-07-26	$2.14	$2.14	$2.10	$2.14	$2.14	151,090
2024-07-25	$2.12	$2.17	$2.11	$2.14	$2.14	166,700
2024-07-24	$2.13	$2.17	$2.13	$2.14	$2.14	53,600
2024-07-23	$2.17	$2.17	$2.14	$2.14	$2.14	29,500
2024-07-22	$2.16	$2.17	$2.13	$2.15	$2.15	58,900
2024-07-19	$2.15	$2.16	$2.12	$2.15	$2.15	100,100
2024-07-18	$2.12	$2.16	$2.11	$2.16	$2.16	30,000
2024-07-17	$2.14	$2.16	$2.12	$2.14	$2.14	93,200
2024-07-16	$2.16	$2.16	$2.12	$2.14	$2.14	106,300
2024-07-15	$2.17	$2.17	$2.14	$2.16	$2.16	143,400
2024-07-12	$2.17	$2.20	$2.15	$2.17	$2.17	199,100
2024-07-11	$2.19	$2.21	$2.17	$2.20	$2.20	89,500
2024-07-10	$2.21	$2.21	$2.19	$2.19	$2.19	34,200
2024-07-09	$2.18	$2.21	$2.16	$2.21	$2.21	232,100
2024-07-08	$2.18	$2.23	$2.18	$2.21	$2.21	49,000
2024-07-05	$2.24	$2.24	$2.18	$2.24	$2.24	49,800
2024-07-04	$2.26	$2.26	$2.21	$2.24	$2.24	148,100
2024-07-03	$2.26	$2.29	$2.26	$2.27	$2.27	102,600
2024-07-02	$2.24	$2.28	$2.24	$2.27	$2.27	144,600
2024-07-01	$2.30	$2.30	$2.25	$2.26	$2.26	329,100
2024-06-28	$2.16	$2.22	$2.16	$2.22	$2.22	243,600
2024-06-27	$2.20	$2.20	$2.16	$2.16	$2.16	104,900
2024-06-26	$2.16	$2.22	$2.16	$2.20	$2.20	396,480
2024-06-25	$2.14	$2.17	$2.13	$2.16	$2.16	205,400
2024-06-24	$2.13	$2.18	$2.08	$2.14	$2.14	269,300
2024-06-21	$2.13	$2.13	$2.10	$2.13	$2.13	56,000
2024-06-20	$2.13	$2.13	$2.08	$2.12	$2.12	159,700
2024-06-19	$2.13	$2.13	$2.09	$2.13	$2.13	65,400
2024-06-18	$2.12	$2.12	$2.07	$2.12	$2.12	101,500
2024-06-17	$2.09	$2.12	$2.08	$2.12	$2.12	96,300
2024-06-14	$2.04	$2.09	$2.04	$2.08	$2.08	82,390
2024-06-13	$2.07	$2.08	$2.03	$2.05	$2.05	172,100
2024-06-12	$2.05	$2.07	$2.04	$2.06	$2.06	28,020
2024-06-11	$2.05	$2.08	$2.03	$2.04	$2.04	93,800
2024-06-07	$2.03	$2.08	$2.03	$2.05	$2.05	93,690
2024-06-06	$2.12	$2.12	$2.02	$2.04	$2.04	421,700
2024-06-05	$2.12	$2.17	$2.12	$2.14	$2.14	110,900
2024-06-04	$2.13	$2.19	$2.11	$2.16	$2.16	276,600
2024-06-03	$2.20	$2.21	$2.10	$2.13	$2.13	220,000
2024-05-31	$2.18	$2.19	$2.12	$2.19	$2.19	202,900
2024-05-30	$2.18	$2.18	$2.13	$2.16	$2.16	50,600
2024-05-29	$2.18	$2.20	$2.14	$2.18	$2.18	263,800
2024-05-28	$2.08	$2.21	$2.08	$2.16	$2.16	81,590
2024-05-27	$2.12	$2.14	$2.08	$2.13	$2.13	113,100
2024-05-24	$2.18	$2.21	$2.11	$2.13	$2.13	197,900
2024-05-23	$2.21	$2.21	$2.17	$2.18	$2.18	186,980
2024-05-22	$2.26	$2.26	$2.21	$2.23	$2.23	173,300
2024-05-21	$2.18	$2.25	$2.17	$2.23	$2.23	213,200
2024-05-20	$2.25	$2.26	$2.16	$2.21	$2.21	365,600
2024-05-17	$2.19	$2.26	$2.15	$2.25	$2.25	596,480
2024-05-16	$2.13	$2.18	$2.13	$2.14	$2.14	132,800
2024-05-15	$2.13	$2.18	$2.10	$2.14	$2.14	162,700
2024-05-14	$2.11	$2.13	$2.10	$2.11	$2.11	51,500
2024-05-13	$2.06	$2.14	$2.06	$2.14	$2.14	148,600
2024-05-10	$2.03	$2.10	$2.03	$2.09	$2.09	102,610
2024-05-09	$2.00	$2.05	$1.98	$2.02	$2.02	63,900
2024-05-08	$2.07	$2.07	$2.01	$2.05	$2.05	100,200
2024-05-07	$2.08	$2.09	$2.01	$2.06	$2.06	337,310
2024-05-06	$2.08	$2.13	$2.02	$2.08	$2.08	320,800
2024-04-30	$2.01	$2.08	$1.98	$2.08	$2.08	563,010
2024-04-29	$2.00	$2.03	$1.94	$2.01	$2.01	719,670
2024-04-26	$1.90	$1.90	$1.84	$1.90	$1.90	137,800
2024-04-25	$1.85	$1.89	$1.83	$1.87	$1.87	91,100
2024-04-24	$1.85	$1.87	$1.83	$1.85	$1.85	67,300
2024-04-23	$1.81	$1.88	$1.76	$1.88	$1.88	200,200
2024-04-22	$1.84	$1.84	$1.73	$1.83	$1.83	164,480
2024-04-19	$1.84	$1.86	$1.81	$1.84	$1.84	42,400
2024-04-18	$1.82	$1.89	$1.82	$1.87	$1.87	39,400
2024-04-17	$1.79	$1.90	$1.79	$1.86	$1.86	171,300
2024-04-16	$2.00	$2.00	$1.80	$1.87	$1.87	721,770
2024-04-15	$2.09	$2.09	$1.99	$2.00	$2.00	361,900
2024-04-12	$2.12	$2.15	$2.10	$2.13	$2.13	80,300
2024-04-11	$2.15	$2.17	$2.11	$2.15	$2.15	152,900
2024-04-10	$2.22	$2.22	$2.11	$2.16	$2.16	675,400
2024-04-09	$2.22	$2.25	$2.22	$2.25	$2.25	30,800
2024-04-08	$2.26	$2.26	$2.22	$2.25	$2.25	143,780
2024-04-03	$2.26	$2.34	$2.24	$2.29	$2.29	103,600
2024-04-02	$2.30	$2.31	$2.26	$2.28	$2.28	68,600
2024-04-01	$2.28	$2.31	$2.28	$2.31	$2.31	33,500
2024-03-29	$2.30	$2.32	$2.28	$2.30	$2.30	27,400
2024-03-28	$2.29	$2.32	$2.28	$2.30	$2.30	48,600
2024-03-27	$2.31	$2.34	$2.30	$2.30	$2.30	41,800
2024-03-26	$2.30	$2.32	$2.30	$2.31	$2.31	76,300
2024-03-25	$2.33	$2.33	$2.30	$2.31	$2.31	16,100
2024-03-22	$2.31	$2.32	$2.30	$2.32	$2.32	62,500
2024-03-21	$2.33	$2.33	$2.32	$2.32	$2.32	95,500
2024-03-20	$2.32	$2.33	$2.31	$2.33	$2.33	6,600
2024-03-19	$2.31	$2.32	$2.31	$2.31	$2.31	192,000
2024-03-18	$2.32	$2.33	$2.31	$2.33	$2.33	31,700
2024-03-15	$2.32	$2.35	$2.32	$2.35	$2.35	77,000
2024-03-14	$2.33	$2.35	$2.31	$2.32	$2.32	226,000
2024-03-13	$2.31	$2.31	$2.30	$2.30	$2.30	36,700
2024-03-12	$2.28	$2.33	$2.27	$2.32	$2.32	112,140
2024-03-11	$2.27	$2.30	$2.26	$2.30	$2.30	29,300
2024-03-08	$2.27	$2.27	$2.26	$2.26	$2.26	45,900
2024-03-07	$2.27	$2.28	$2.26	$2.27	$2.27	67,100
2024-03-06	$2.28	$2.33	$2.28	$2.30	$2.30	72,770
2024-03-05	$2.26	$2.29	$2.26	$2.26	$2.26	25,100
2024-03-04	$2.30	$2.32	$2.26	$2.27	$2.27	106,700
2024-03-01	$2.30	$2.31	$2.29	$2.31	$2.31	15,500
2022-12-14	$3.00	$3.00	$2.96	$2.97	$2.97	144,400
2022-12-13	$2.98	$3.01	$2.95	$3.00	$3.00	177,800
2022-12-12	$2.99	$3.02	$2.96	$2.98	$2.98	215,700
2022-12-09	$2.97	$3.04	$2.96	$3.04	$3.04	564,800
2022-12-08	$2.95	$2.98	$2.95	$2.96	$2.96	312,900
2022-12-07	$2.99	$2.99	$2.92	$2.92	$2.92	625,900
2022-12-06	$3.03	$3.06	$2.96	$2.98	$2.98	1,117,450
2022-12-05	$3.02	$3.12	$3.02	$3.11	$3.11	1,521,600
2022-12-01	$2.90	$2.99	$2.88	$2.98	$2.98	544,200
2022-11-30	$2.93	$3.04	$2.89	$2.90	$2.90	1,129,100
2022-11-29	$2.98	$3.01	$2.90	$2.93	$2.93	2,077,030
2022-11-28	$2.85	$2.87	$2.77	$2.86	$2.86	205,300
2022-11-25	$2.83	$2.87	$2.81	$2.86	$2.86	613,620
2022-11-24	$2.82	$2.83	$2.80	$2.82	$2.82	147,700
2022-11-23	$2.83	$2.83	$2.79	$2.80	$2.80	63,900
2022-11-22	$2.79	$2.88	$2.77	$2.82	$2.82	528,500
2022-11-21	$2.80	$2.80	$2.75	$2.78	$2.78	74,800
2022-11-18	$2.76	$2.88	$2.75	$2.80	$2.80	510,100
2022-11-17	$2.75	$2.75	$2.72	$2.75	$2.75	91,100
2022-11-16	$2.79	$2.79	$2.73	$2.75	$2.75	67,100
2022-11-15	$2.77	$2.78	$2.75	$2.77	$2.77	93,800
2022-11-14	$2.78	$2.85	$2.77	$2.77	$2.77	523,200
2022-11-11	$2.72	$2.78	$2.70	$2.77	$2.77	280,100
2022-11-10	$2.73	$2.73	$2.70	$2.73	$2.73	100,900
2022-11-09	$2.73	$2.75	$2.71	$2.72	$2.72	47,800
2022-11-08	$2.74	$2.74	$2.72	$2.74	$2.74	37,700
2022-11-07	$2.72	$2.75	$2.71	$2.75	$2.75	116,500
2022-11-04	$2.70	$2.71	$2.66	$2.69	$2.69	92,830
2022-11-03	$2.69	$2.72	$2.67	$2.70	$2.70	38,800
2022-11-02	$2.68	$2.70	$2.65	$2.70	$2.70	95,600
2022-11-01	$2.62	$2.65	$2.61	$2.64	$2.64	45,700
2022-10-31	$2.56	$2.69	$2.56	$2.64	$2.64	76,800
2022-10-28	$2.68	$2.69	$2.61	$2.67	$2.67	151,200
2022-10-27	$2.63	$2.75	$2.58	$2.68	$2.68	247,000
2022-10-26	$2.57	$2.60	$2.53	$2.58	$2.58	123,500
2022-10-25	$2.66	$2.66	$2.52	$2.60	$2.60	169,200
2022-10-24	$2.70	$2.70	$2.60	$2.65	$2.65	85,700
2022-10-21	$2.71	$2.73	$2.68	$2.69	$2.69	46,700
2022-10-20	$2.70	$2.71	$2.68	$2.70	$2.70	101,400
2022-10-19	$2.74	$2.74	$2.73	$2.73	$2.73	127,800
2022-10-18	$2.73	$2.75	$2.73	$2.75	$2.75	59,900
2022-10-17	$2.73	$2.77	$2.73	$2.75	$2.75	38,600
2022-10-14	$2.76	$2.78	$2.74	$2.78	$2.78	142,100
2022-10-13	$2.74	$2.75	$2.72	$2.75	$2.75	62,700
2022-10-12	$2.70	$2.76	$2.70	$2.76	$2.76	102,300
2022-10-11	$2.71	$2.75	$2.71	$2.75	$2.75	68,500
2022-10-10	$2.72	$2.79	$2.71	$2.75	$2.75	69,900
2022-09-30	$2.69	$2.79	$2.69	$2.75	$2.75	85,200
2022-09-29	$2.72	$2.73	$2.70	$2.72	$2.72	47,700
2022-09-28	$2.75	$2.78	$2.71	$2.73	$2.73	29,900
2022-09-27	$2.78	$2.78	$2.69	$2.77	$2.77	191,000
2022-09-26	$2.85	$2.85	$2.65	$2.78	$2.78	197,600
2022-09-23	$2.83	$2.85	$2.82	$2.84	$2.84	47,200
2022-09-22	$2.84	$2.85	$2.83	$2.83	$2.83	31,100
2022-09-21	$2.85	$2.86	$2.83	$2.86	$2.86	70,500
2022-09-20	$2.85	$2.86	$2.84	$2.84	$2.84	50,600
2022-09-19	$2.84	$2.85	$2.83	$2.85	$2.85	107,900
2022-09-16	$2.84	$2.87	$2.84	$2.84	$2.84	145,100
2022-09-15	$2.87	$2.88	$2.84	$2.87	$2.87	137,300
2022-09-14	$2.83	$2.87	$2.81	$2.85	$2.85	74,500
2022-09-13	$2.90	$2.90	$2.83	$2.86	$2.86	174,100
2022-09-12	$2.89	$2.89	$2.89	$2.89	$2.89	0
2022-09-09	$2.87	$2.91	$2.83	$2.89	$2.89	378,950
2022-09-08	$2.85	$2.86	$2.83	$2.86	$2.86	77,900
2022-09-07	$2.88	$2.88	$2.85	$2.85	$2.85	82,200
2022-09-06	$2.86	$2.88	$2.84	$2.88	$2.88	92,200
2022-09-05	$2.86	$2.86	$2.83	$2.86	$2.86	80,500
2022-09-02	$2.85	$2.87	$2.83	$2.86	$2.86	131,580
2022-09-01	$2.86	$2.91	$2.83	$2.88	$2.88	305,660
2022-08-31	$2.86	$2.86	$2.82	$2.85	$2.85	145,300
2022-08-30	$2.86	$2.86	$2.84	$2.86	$2.86	47,300
2022-08-29	$2.82	$2.86	$2.82	$2.86	$2.86	185,700
2022-08-26	$2.83	$2.87	$2.83	$2.86	$2.86	211,300
2022-08-25	$2.87	$2.87	$2.83	$2.85	$2.85	176,600
2022-08-24	$2.87	$2.89	$2.84	$2.86	$2.86	272,000
2022-08-23	$2.84	$2.87	$2.84	$2.86	$2.86	118,300
2022-08-22	$2.87	$2.89	$2.86	$2.89	$2.89	209,800
2022-08-19	$2.88	$2.89	$2.86	$2.89	$2.89	193,600
2022-08-18	$2.87	$2.89	$2.87	$2.89	$2.89	139,750
2022-08-17	$2.88	$2.90	$2.87	$2.89	$2.89	163,350
2022-08-16	$2.87	$2.90	$2.87	$2.89	$2.89	272,200
2022-08-15	$2.89	$2.89	$2.87	$2.88	$2.88	87,180
2022-08-12	$2.88	$2.90	$2.88	$2.90	$2.90	137,100
2022-08-11	$2.86	$2.90	$2.86	$2.90	$2.90	195,000
2022-08-10	$2.88	$2.89	$2.86	$2.89	$2.89	132,400
2022-08-09	$2.88	$2.89	$2.86	$2.87	$2.87	156,300
2022-08-08	$2.89	$2.89	$2.87	$2.89	$2.89	112,600
2022-08-05	$2.86	$2.88	$2.86	$2.88	$2.88	142,400
2022-08-04	$2.86	$2.87	$2.85	$2.87	$2.87	68,800
2022-08-03	$2.88	$2.88	$2.83	$2.85	$2.85	186,300
2022-08-02	$2.86	$2.88	$2.83	$2.84	$2.84	441,020
2022-08-01	$2.90	$2.90	$2.84	$2.90	$2.90	398,510
2022-07-29	$2.91	$2.95	$2.90	$2.92	$2.92	389,500
2022-07-28	$2.93	$2.96	$2.91	$2.92	$2.92	397,500
2022-07-27	$2.94	$2.94	$2.90	$2.92	$2.92	116,400
2022-07-26	$2.89	$2.94	$2.88	$2.94	$2.94	316,850
2022-07-25	$2.86	$2.92	$2.86	$2.90	$2.90	129,200
2022-07-22	$2.88	$2.90	$2.87	$2.89	$2.89	223,750
2022-07-21	$2.88	$2.92	$2.85	$2.90	$2.90	222,450
2022-07-20	$2.87	$2.88	$2.86	$2.88	$2.88	149,400
2022-07-19	$2.87	$2.87	$2.84	$2.86	$2.86	296,350
2022-07-18	$2.84	$2.89	$2.84	$2.88	$2.88	284,900
2022-07-15	$2.92	$2.92	$2.83	$2.84	$2.84	829,800
2022-07-14	$2.96	$2.96	$2.91	$2.93	$2.93	255,100
2022-07-13	$2.94	$2.97	$2.94	$2.96	$2.96	221,100
2022-07-12	$2.96	$2.96	$2.93	$2.93	$2.93	340,100
2022-07-11	$3.00	$3.00	$2.93	$2.94	$2.94	365,000
2022-07-08	$2.98	$3.02	$2.95	$2.98	$2.98	335,500
2022-07-07	$2.95	$3.00	$2.95	$2.98	$2.98	486,200
2022-07-06	$2.95	$2.97	$2.91	$2.93	$2.93	357,900
2022-07-05	$3.01	$3.01	$2.96	$2.96	$2.96	317,800
2022-07-04	$3.04	$3.07	$3.04	$3.06	$2.96	305,300
2022-07-01	$3.02	$3.11	$3.01	$3.05	$2.95	891,500
2022-06-30	$3.05	$3.05	$3.01	$3.03	$2.93	647,000
2022-06-29	$2.99	$3.07	$2.99	$3.05	$2.95	1,472,400
2022-06-28	$2.99	$3.01	$2.95	$2.98	$2.88	430,700
2022-06-27	$2.98	$3.00	$2.95	$2.98	$2.88	336,700
2022-06-24	$2.99	$3.00	$2.96	$2.98	$2.88	210,800
2022-06-23	$2.94	$3.01	$2.94	$2.99	$2.89	698,690
2022-06-22	$2.96	$3.01	$2.93	$2.93	$2.83	597,000
2022-06-21	$2.96	$3.05	$2.95	$2.97	$2.87	1,408,000
2022-06-20	$2.89	$3.00	$2.88	$2.96	$2.86	644,400
2022-06-17	$2.90	$2.90	$2.87	$2.89	$2.80	275,200
2022-06-16	$2.93	$2.93	$2.90	$2.91	$2.81	155,800
2022-06-15	$2.96	$2.96	$2.91	$2.93	$2.83	203,500
2022-06-14	$2.89	$2.93	$2.88	$2.93	$2.83	347,800
2022-06-13	$2.87	$2.89	$2.84	$2.88	$2.79	382,490
2022-06-10	$2.89	$2.91	$2.88	$2.91	$2.81	172,600
2022-06-09	$2.86	$2.91	$2.86	$2.89	$2.80	78,700
2022-06-08	$2.87	$2.91	$2.87	$2.90	$2.81	145,200
2022-06-07	$2.88	$2.94	$2.86	$2.92	$2.82	246,100
2022-06-06	$2.90	$2.93	$2.87	$2.91	$2.81	359,400
2022-06-02	$2.99	$3.02	$2.90	$2.94	$2.84	1,078,500
2022-06-01	$2.87	$3.00	$2.86	$3.00	$2.90	1,239,410
2022-05-31	$2.89	$2.92	$2.88	$2.88	$2.79	170,300
2022-05-30	$2.91	$2.92	$2.85	$2.88	$2.79	359,700
2022-05-27	$2.82	$2.92	$2.81	$2.90	$2.81	694,700
2022-05-26	$2.78	$2.83	$2.78	$2.82	$2.73	85,350
2022-05-25	$2.83	$2.83	$2.75	$2.79	$2.70	113,200
2022-05-24	$2.86	$2.86	$2.79	$2.79	$2.70	210,200
2022-05-23	$2.86	$2.87	$2.82	$2.84	$2.75	266,900
2022-05-20	$2.83	$2.87	$2.82	$2.85	$2.76	148,800
2022-05-19	$2.79	$2.88	$2.79	$2.83	$2.74	266,800
2022-05-18	$2.85	$2.85	$2.81	$2.82	$2.73	106,400
2022-05-17	$2.82	$2.85	$2.76	$2.83	$2.74	255,500
2022-05-16	$2.90	$2.98	$2.84	$2.84	$2.75	478,500
2022-05-13	$2.81	$2.90	$2.73	$2.89	$2.80	949,110
2022-05-12	$2.81	$2.81	$2.77	$2.79	$2.70	111,900
2022-05-11	$2.79	$2.85	$2.79	$2.79	$2.70	186,700
2022-05-10	$2.79	$2.84	$2.77	$2.84	$2.75	173,800
2022-05-09	$2.80	$2.85	$2.76	$2.81	$2.72	138,950
2022-05-06	$2.90	$2.92	$2.78	$2.80	$2.71	748,500
2022-05-05	$2.86	$2.95	$2.86	$2.93	$2.83	614,500
2022-05-04	$2.85	$2.85	$2.85	$2.85	$2.76	0
2022-05-03	$2.85	$2.85	$2.85	$2.85	$2.76	0
2022-04-29	$2.80	$2.88	$2.77	$2.85	$2.85	507,580
2022-04-28	$2.67	$2.78	$2.63	$2.76	$2.76	341,650
2022-04-27	$2.59	$2.69	$2.59	$2.67	$2.67	159,800
2022-04-26	$2.60	$2.67	$2.60	$2.62	$2.62	94,600
2022-04-25	$2.63	$2.69	$2.61	$2.61	$2.61	267,400
2022-04-22	$2.76	$2.76	$2.70	$2.70	$2.70	241,770
2022-04-21	$2.75	$2.79	$2.74	$2.74	$2.74	79,200
2022-04-20	$2.81	$2.81	$2.74	$2.77	$2.77	149,500
2022-04-19	$2.78	$2.81	$2.75	$2.81	$2.81	194,000
2022-04-18	$2.83	$2.86	$2.80	$2.80	$2.80	272,300
2022-04-15	$2.83	$2.87	$2.83	$2.87	$2.87	465,000
2022-04-14	$2.79	$2.83	$2.78	$2.83	$2.83	111,450
2022-04-13	$2.79	$2.80	$2.74	$2.77	$2.77	251,000
2022-04-12	$2.80	$2.85	$2.79	$2.82	$2.82	252,300
2022-04-11	$2.88	$2.88	$2.70	$2.76	$2.76	630,300
2022-04-08	$2.84	$2.94	$2.80	$2.92	$2.92	361,600
2022-04-07	$2.95	$3.05	$2.86	$2.88	$2.88	1,019,950
2022-04-06	$2.83	$3.03	$2.79	$3.02	$3.02	1,823,950
2022-04-05	$2.83	$2.83	$2.83	$2.83	$2.83	0
2022-04-04	$2.83	$2.83	$2.83	$2.83	$2.83	0
2022-04-01	$2.71	$2.85	$2.68	$2.83	$2.83	940,880
2022-03-31	$2.73	$2.79	$2.70	$2.73	$2.73	596,100
2022-03-30	$2.69	$2.74	$2.69	$2.72	$2.72	443,600
2022-03-29	$2.67	$2.69	$2.63	$2.65	$2.65	98,300
2022-03-28	$2.67	$2.69	$2.60	$2.69	$2.69	174,010
2022-03-25	$2.65	$2.70	$2.65	$2.68	$2.68	109,200
2022-03-24	$2.66	$2.70	$2.66	$2.68	$2.68	91,400
2022-03-23	$2.68	$2.71	$2.66	$2.67	$2.67	62,600
2022-03-22	$2.68	$2.72	$2.67	$2.68	$2.68	205,800
2022-03-21	$2.67	$2.70	$2.67	$2.70	$2.70	27,800
2022-03-18	$2.72	$2.72	$2.63	$2.70	$2.70	53,100
2022-03-17	$2.68	$2.74	$2.62	$2.70	$2.70	148,600
2022-03-16	$2.52	$2.64	$2.52	$2.64	$2.64	121,800
2022-03-15	$2.72	$2.72	$2.52	$2.52	$2.52	197,400
2022-03-14	$2.65	$2.71	$2.65	$2.66	$2.66	27,600
2022-03-11	$2.70	$2.70	$2.63	$2.70	$2.70	26,700
2022-03-10	$2.62	$2.69	$2.62	$2.65	$2.65	17,600
2022-03-09	$2.65	$2.65	$2.61	$2.61	$2.61	49,600
2022-03-08	$2.71	$2.71	$2.62	$2.65	$2.65	54,200
2022-03-07	$2.73	$2.73	$2.69	$2.70	$2.70	30,700
2022-03-04	$2.68	$2.74	$2.68	$2.70	$2.70	51,000
2022-03-03	$2.69	$2.70	$2.68	$2.68	$2.68	63,100
2022-03-02	$2.75	$2.75	$2.68	$2.68	$2.68	63,800
2022-03-01	$2.71	$2.75	$2.71	$2.71	$2.71	35,900
2022-02-28	$2.73	$2.73	$2.72	$2.73	$2.73	94,400
2022-02-25	$2.78	$2.78	$2.72	$2.73	$2.73	26,600
2022-02-24	$2.77	$2.78	$2.72	$2.73	$2.73	248,500
2022-02-23	$2.77	$2.78	$2.75	$2.78	$2.78	67,700
2022-02-22	$2.74	$2.76	$2.74	$2.75	$2.75	20,700
2022-02-21	$2.74	$2.77	$2.74	$2.76	$2.76	143,400
2022-02-18	$2.75	$2.75	$2.72	$2.74	$2.74	47,200
2022-02-17	$2.73	$2.76	$2.73	$2.74	$2.74	45,600
2022-02-16	$2.76	$2.78	$2.73	$2.75	$2.75	41,800
2022-02-15	$2.76	$2.78	$2.73	$2.74	$2.74	19,800
2022-02-14	$2.78	$2.78	$2.72	$2.72	$2.72	89,800
2022-02-11	$2.78	$2.80	$2.77	$2.78	$2.78	58,500
2022-02-10	$2.77	$2.79	$2.77	$2.78	$2.78	73,000
2022-02-09	$2.78	$2.78	$2.76	$2.77	$2.77	50,600
2022-02-08	$2.76	$2.78	$2.74	$2.78	$2.78	124,400
2022-02-07	$2.80	$2.80	$2.68	$2.75	$2.75	48,600
2022-02-04	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-02-03	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-02-02	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-02-01	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-01-28	$2.75	$2.76	$2.71	$2.75	$2.75	73,700
2022-01-27	$2.70	$2.75	$2.70	$2.75	$2.75	90,400
2022-01-26	$2.65	$2.74	$2.65	$2.74	$2.74	221,300
2022-01-25	$2.74	$2.74	$2.65	$2.65	$2.65	83,800
2022-01-24	$2.73	$2.74	$2.72	$2.72	$2.72	47,800
2022-01-21	$2.73	$2.78	$2.71	$2.72	$2.72	261,500
2022-01-20	$2.78	$2.79	$2.77	$2.78	$2.78	114,700
2022-01-19	$2.77	$2.77	$2.72	$2.77	$2.77	110,700
2022-01-18	$2.73	$2.79	$2.73	$2.77	$2.77	53,420
2022-01-17	$2.79	$2.79	$2.73	$2.77	$2.77	77,000
2022-01-14	$2.73	$2.76	$2.73	$2.74	$2.74	144,700
2022-01-13	$2.79	$2.79	$2.76	$2.77	$2.77	87,700
2022-01-12	$2.75	$2.77	$2.75	$2.77	$2.77	60,700
2022-01-11	$2.78	$2.78	$2.74	$2.75	$2.75	65,700
2022-01-10	$2.78	$2.79	$2.75	$2.77	$2.77	108,300
2022-01-07	$2.76	$2.79	$2.76	$2.78	$2.78	199,800
2022-01-06	$2.75	$2.76	$2.73	$2.75	$2.75	101,100
2022-01-05	$2.72	$2.76	$2.70	$2.75	$2.75	230,700
2022-01-04	$2.75	$2.75	$2.68	$2.74	$2.74	122,000
2022-01-03	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-12-31	$2.71	$2.78	$2.67	$2.75	$2.75	128,350
2021-12-30	$2.75	$2.75	$2.70	$2.71	$2.71	37,950
2021-12-29	$2.66	$2.73	$2.66	$2.69	$2.69	74,700
2021-12-28	$2.73	$2.73	$2.70	$2.70	$2.70	110,600
2021-12-27	$2.72	$2.77	$2.72	$2.75	$2.75	78,550
2021-12-24	$2.72	$2.76	$2.72	$2.75	$2.75	89,000
2021-12-23	$2.80	$2.80	$2.71	$2.76	$2.76	112,200
2021-12-22	$2.78	$2.80	$2.71	$2.71	$2.71	256,300
2021-12-21	$2.70	$2.80	$2.67	$2.76	$2.76	716,300
2021-12-20	$2.64	$2.80	$2.62	$2.74	$2.74	831,270
2021-12-17	$2.63	$2.68	$2.61	$2.63	$2.63	219,200
2021-12-16	$2.62	$2.64	$2.59	$2.61	$2.61	96,800
2021-12-15	$2.60	$2.62	$2.57	$2.58	$2.58	155,910
2021-12-14	$2.59	$2.62	$2.59	$2.60	$2.60	64,700
2021-12-13	$2.57	$2.62	$2.57	$2.62	$2.62	25,000
2021-12-10	$2.61	$2.61	$2.58	$2.60	$2.60	19,100
2021-12-09	$2.63	$2.63	$2.58	$2.58	$2.58	66,100
2021-12-08	$2.56	$2.60	$2.56	$2.59	$2.59	140,000
2021-12-07	$2.55	$2.58	$2.55	$2.57	$2.57	90,300
2021-12-06	$2.53	$2.56	$2.53	$2.54	$2.54	143,400
2021-12-03	$2.54	$2.54	$2.54	$2.54	$2.54	132,700
2021-12-02	$2.54	$2.54	$2.54	$2.54	$2.54	109,200
2021-12-01	$2.54	$2.56	$2.53	$2.55	$2.55	82,300
2021-11-30	$2.55	$2.57	$2.51	$2.53	$2.53	111,000
2021-11-29	$2.59	$2.59	$2.53	$2.58	$2.58	77,900
2021-11-26	$2.59	$2.60	$2.59	$2.60	$2.60	18,200
2021-11-25	$2.62	$2.62	$2.58	$2.60	$2.60	156,500
2021-11-24	$2.58	$2.62	$2.57	$2.62	$2.62	257,720
2021-11-23	$2.57	$2.61	$2.56	$2.61	$2.61	268,500
2021-11-22	$2.57	$2.62	$2.57	$2.58	$2.58	211,500
2021-11-19	$2.58	$2.59	$2.56	$2.58	$2.58	168,000
2021-11-18	$2.54	$2.59	$2.54	$2.58	$2.58	42,400
2021-11-17	$2.57	$2.59	$2.55	$2.58	$2.58	135,800
2021-11-16	$2.58	$2.60	$2.56	$2.58	$2.58	81,000
2021-11-15	$2.62	$2.62	$2.57	$2.60	$2.60	104,200
2021-11-12	$2.66	$2.66	$2.62	$2.63	$2.63	101,600
2021-11-11	$2.60	$2.66	$2.59	$2.66	$2.66	282,150
2021-11-10	$2.65	$2.65	$2.56	$2.58	$2.58	307,800
2021-11-09	$2.70	$2.70	$2.66	$2.68	$2.68	240,100
2021-11-08	$2.74	$2.74	$2.67	$2.70	$2.70	437,300
2021-11-05	$2.75	$2.75	$2.75	$2.75	$2.75	70,900
2021-11-04	$2.77	$2.80	$2.75	$2.75	$2.75	249,900
2021-11-03	$2.81	$2.81	$2.75	$2.80	$2.80	117,000
2021-11-02	$2.80	$2.82	$2.77	$2.81	$2.81	138,000
2021-11-01	$2.83	$2.83	$2.81	$2.82	$2.82	108,950
2021-10-29	$2.83	$2.87	$2.80	$2.83	$2.83	102,100
2021-10-28	$2.87	$2.87	$2.83	$2.85	$2.85	73,500
2021-10-27	$2.90	$2.90	$2.86	$2.88	$2.88	246,300
2021-10-26	$2.92	$2.92	$2.89	$2.92	$2.92	59,400
2021-10-25	$2.91	$2.92	$2.88	$2.92	$2.92	120,100
2021-10-22	$2.93	$2.95	$2.91	$2.93	$2.93	270,100
2021-10-21	$2.93	$2.93	$2.89	$2.90	$2.90	152,800
2021-10-20	$2.93	$2.93	$2.90	$2.91	$2.91	98,200
2021-10-19	$2.95	$2.95	$2.91	$2.93	$2.93	48,000
2021-10-18	$2.95	$2.95	$2.90	$2.93	$2.93	27,700
2021-10-15	$2.91	$2.96	$2.90	$2.94	$2.94	264,300
2021-10-14	$2.90	$2.91	$2.89	$2.90	$2.90	26,390
2021-10-13	$2.89	$2.90	$2.88	$2.90	$2.90	178,900
2021-10-12	$2.92	$2.92	$2.88	$2.89	$2.89	261,700
2021-10-11	$2.92	$2.96	$2.92	$2.94	$2.94	16,400
2021-10-08	$2.97	$2.97	$2.92	$2.93	$2.93	49,500
2021-10-07	$2.94	$2.94	$2.94	$2.94	$2.94	0
2021-10-06	$2.94	$2.94	$2.94	$2.94	$2.94	0
2021-09-30	$2.91	$2.94	$2.91	$2.94	$2.94	60,200
2021-09-29	$2.92	$2.94	$2.90	$2.91	$2.91	201,300
2021-09-28	$2.92	$2.95	$2.91	$2.95	$2.95	80,400
2021-09-27	$2.93	$2.95	$2.90	$2.92	$2.92	285,200
2021-09-24	$2.96	$2.96	$2.94	$2.94	$2.94	406,600
2021-09-23	$2.99	$3.00	$2.96	$2.97	$2.97	106,200
2021-09-22	$2.92	$2.98	$2.92	$2.97	$2.97	115,500
2021-09-21	$2.96	$2.96	$2.96	$2.96	$2.96	0
2021-09-20	$2.96	$2.96	$2.96	$2.96	$2.96	0
2021-09-17	$2.99	$2.99	$2.96	$2.96	$2.96	174,800
2021-09-16	$3.00	$3.02	$2.98	$2.99	$2.99	389,200
2021-09-15	$2.97	$2.99	$2.96	$2.98	$2.98	107,500
2021-09-14	$3.03	$3.03	$2.98	$2.98	$2.98	375,300
2021-09-13	$2.97	$3.02	$2.94	$3.02	$3.02	728,690
2021-09-10	$2.97	$2.97	$2.95	$2.96	$2.96	149,400
2021-09-09	$2.96	$2.97	$2.94	$2.96	$2.96	290,490
2021-09-08	$2.96	$2.97	$2.95	$2.97	$2.97	202,200
2021-09-07	$2.93	$2.97	$2.90	$2.97	$2.97	513,200
2021-09-06	$2.97	$2.97	$2.90	$2.93	$2.93	289,900
2021-09-03	$2.93	$2.97	$2.93	$2.97	$2.97	216,790
2021-09-02	$2.92	$2.96	$2.92	$2.95	$2.95	251,200
2021-09-01	$2.91	$2.97	$2.91	$2.94	$2.94	243,500
2021-08-31	$2.95	$2.95	$2.90	$2.93	$2.93	273,690
2021-08-30	$2.92	$2.98	$2.92	$2.93	$2.93	168,600
2021-08-27	$2.92	$2.95	$2.91	$2.94	$2.94	118,900
2021-08-26	$2.93	$2.95	$2.91	$2.93	$2.93	262,500
2021-08-25	$2.94	$2.94	$2.92	$2.92	$2.92	75,740
2021-08-24	$2.93	$2.94	$2.92	$2.94	$2.94	77,900
2021-08-23	$2.93	$2.95	$2.92	$2.93	$2.93	87,500
2021-08-20	$2.94	$2.96	$2.92	$2.93	$2.93	145,880
2021-08-19	$2.96	$2.96	$2.94	$2.94	$2.94	229,900
2021-08-18	$2.96	$2.98	$2.96	$2.98	$2.98	84,200
2021-08-17	$2.99	$2.99	$2.96	$2.96	$2.96	99,800
2021-08-16	$2.95	$3.00	$2.95	$3.00	$3.00	192,500
2021-08-13	$2.97	$2.98	$2.95	$2.96	$2.96	148,800
2021-08-12	$2.97	$2.98	$2.95	$2.97	$2.97	116,000
2021-08-11	$2.96	$3.00	$2.96	$2.97	$2.97	136,600
2021-08-10	$2.96	$2.98	$2.92	$2.96	$2.96	206,900
2021-08-09	$2.99	$3.01	$2.96	$2.97	$2.97	211,800
2021-08-06	$2.95	$2.96	$2.93	$2.96	$2.96	73,400
2021-08-05	$2.91	$2.97	$2.91	$2.97	$2.97	176,730
2021-08-04	$2.90	$2.92	$2.90	$2.91	$2.91	149,800
2021-08-03	$2.92	$2.95	$2.89	$2.91	$2.91	179,500
2021-08-02	$2.90	$2.95	$2.90	$2.94	$2.94	144,200
2021-07-30	$3.04	$3.04	$2.96	$2.97	$2.97	336,100
2021-07-29	$3.08	$3.08	$3.03	$3.04	$3.04	167,500
2021-07-28	$3.07	$3.07	$3.03	$3.04	$3.04	183,500
2021-07-27	$3.08	$3.11	$3.07	$3.07	$3.07	236,600
2021-07-26	$3.12	$3.12	$3.08	$3.10	$3.10	154,400
2021-07-23	$3.12	$3.12	$3.10	$3.12	$3.12	126,900
2021-07-22	$3.13	$3.13	$3.11	$3.13	$3.13	137,700
2021-07-21	$3.10	$3.13	$3.10	$3.12	$3.12	183,800
2021-07-20	$3.10	$3.12	$3.09	$3.11	$3.11	162,600
2021-07-19	$3.15	$3.15	$3.11	$3.12	$3.12	141,200
2021-07-16	$3.12	$3.16	$3.12	$3.15	$3.15	187,300
2021-07-15	$3.15	$3.16	$3.13	$3.14	$3.14	85,700
2021-07-14	$3.15	$3.17	$3.14	$3.15	$3.15	273,500
2021-07-13	$3.12	$3.17	$3.10	$3.16	$3.16	565,610
2021-07-12	$3.11	$3.13	$3.10	$3.12	$3.12	310,200
2021-07-09	$3.11	$3.13	$3.10	$3.12	$3.12	252,400
2021-07-08	$3.13	$3.14	$3.12	$3.12	$3.12	425,300
2021-07-07	$3.13	$3.13	$3.10	$3.12	$3.12	472,300
2021-07-06	$3.12	$3.14	$3.12	$3.13	$3.13	97,400
2021-07-05	$3.13	$3.15	$3.10	$3.12	$3.12	105,200
2021-07-02	$3.12	$3.15	$3.10	$3.15	$3.15	119,200
2021-07-01	$3.14	$3.16	$3.13	$3.14	$3.14	193,800
2021-06-30	$3.15	$3.15	$3.13	$3.13	$3.13	70,900
2021-06-29	$3.15	$3.15	$3.13	$3.14	$3.14	142,200
2021-06-28	$3.12	$3.15	$3.11	$3.15	$3.15	207,780
2021-06-25	$3.13	$3.13	$3.06	$3.11	$3.11	354,800
2021-06-24	$3.14	$3.14	$3.09	$3.13	$3.13	265,200
2021-06-23	$3.13	$3.14	$3.11	$3.14	$3.14	170,970
2021-06-22	$3.16	$3.18	$3.13	$3.15	$3.15	152,000
2021-06-21	$3.15	$3.16	$3.13	$3.16	$3.16	52,700
2021-06-18	$3.16	$3.16	$3.11	$3.15	$3.15	196,700
2021-06-17	$3.13	$3.16	$3.12	$3.16	$3.16	42,300
2021-06-16	$3.14	$3.16	$3.13	$3.15	$3.15	85,300
2021-06-15	$3.17	$3.17	$3.13	$3.16	$3.16	148,000
2021-06-14	$3.17	$3.17	$3.17	$3.17	$3.17	0
2021-06-11	$3.20	$3.20	$3.16	$3.17	$3.17	45,800
2021-06-10	$3.20	$3.21	$3.18	$3.20	$3.20	207,600
2021-06-09	$3.16	$3.21	$3.15	$3.20	$3.20	428,400
2021-06-08	$3.18	$3.18	$3.12	$3.16	$3.16	96,800
2021-06-07	$3.16	$3.18	$3.12	$3.16	$3.16	233,300
2021-06-04	$3.20	$3.23	$3.17	$3.17	$3.17	233,500
2021-06-03	$3.20	$3.22	$3.18	$3.22	$3.22	348,970
2021-06-02	$3.21	$3.21	$3.16	$3.19	$3.19	46,200
2021-06-01	$3.13	$3.21	$3.13	$3.17	$3.17	121,400
2021-05-31	$3.18	$3.18	$3.12	$3.13	$3.13	86,600
2021-05-28	$3.20	$3.22	$3.20	$3.21	$3.10	83,700
2021-05-27	$3.21	$3.22	$3.19	$3.22	$3.11	118,100
2021-05-26	$3.18	$3.21	$3.18	$3.21	$3.10	91,100
2021-05-25	$3.22	$3.22	$3.18	$3.20	$3.09	44,500
2021-05-24	$3.21	$3.22	$3.19	$3.21	$3.10	135,200
2021-05-21	$3.18	$3.22	$3.17	$3.21	$3.10	130,300
2021-05-20	$3.22	$3.22	$3.18	$3.20	$3.09	92,000
2021-05-19	$3.19	$3.23	$3.16	$3.22	$3.11	281,200
2021-05-18	$3.16	$3.20	$3.15	$3.19	$3.08	125,100
2021-05-17	$3.15	$3.19	$3.15	$3.16	$3.05	149,100
2021-05-14	$3.18	$3.19	$3.14	$3.18	$3.07	170,300
2021-05-13	$3.16	$3.23	$3.13	$3.20	$3.09	355,100
2021-05-12	$3.16	$3.17	$3.14	$3.17	$3.06	152,300
2021-05-11	$3.14	$3.18	$3.12	$3.18	$3.07	191,100
2021-05-10	$3.20	$3.20	$3.14	$3.16	$3.05	324,300
2021-05-07	$3.21	$3.22	$3.18	$3.20	$3.09	148,600
2021-05-06	$3.24	$3.26	$3.20	$3.24	$3.13	186,900
2021-05-05	$3.24	$3.24	$3.24	$3.24	$3.13	0
2021-05-04	$3.24	$3.24	$3.24	$3.24	$3.13	0
2021-04-30	$3.26	$3.26	$3.21	$3.24	$3.13	96,300
2021-04-29	$3.22	$3.25	$3.17	$3.25	$3.14	174,600
2021-04-28	$3.18	$3.23	$3.18	$3.22	$3.11	120,760
2021-04-27	$3.23	$3.26	$3.17	$3.23	$3.12	124,900
2021-04-26	$3.24	$3.25	$3.23	$3.24	$3.13	142,700
2021-04-23	$3.24	$3.28	$3.24	$3.27	$3.16	100,200
2021-04-22	$3.24	$3.27	$3.24	$3.27	$3.16	264,300
2021-04-21	$3.23	$3.28	$3.22	$3.26	$3.15	361,900
2021-04-20	$3.21	$3.26	$3.21	$3.24	$3.13	374,270
2021-04-19	$3.22	$3.25	$3.20	$3.23	$3.12	184,100
2021-04-16	$3.24	$3.26	$3.19	$3.25	$3.14	254,500
2021-04-15	$3.17	$3.28	$3.16	$3.23	$3.12	460,080
2021-04-14	$3.17	$3.17	$3.14	$3.17	$3.06	146,300
2021-04-13	$3.16	$3.17	$3.14	$3.17	$3.06	81,400
2021-04-12	$3.17	$3.17	$3.15	$3.16	$3.05	78,900
2021-04-09	$3.16	$3.18	$3.16	$3.17	$3.06	161,600
2021-04-08	$3.17	$3.20	$3.16	$3.17	$3.06	154,100
2021-04-07	$3.18	$3.23	$3.16	$3.20	$3.09	194,300
2021-04-06	$3.15	$3.19	$3.15	$3.17	$3.06	97,800
2021-04-05	$3.18	$3.18	$3.18	$3.18	$3.07	0
2021-04-02	$3.19	$3.19	$3.15	$3.18	$3.07	155,400
2021-04-01	$3.15	$3.19	$3.15	$3.17	$3.06	115,900
2021-03-31	$3.17	$3.19	$3.14	$3.17	$3.06	83,000
2021-03-30	$3.16	$3.17	$3.14	$3.17	$3.06	64,700
2021-03-29	$3.16	$3.19	$3.13	$3.18	$3.07	167,900
2021-03-26	$3.20	$3.20	$3.15	$3.18	$3.07	152,500
2021-03-25	$3.15	$3.19	$3.15	$3.17	$3.06	70,700
2021-03-24	$3.20	$3.21	$3.14	$3.17	$3.06	328,300
2021-03-23	$3.27	$3.27	$3.20	$3.22	$3.11	283,600
2021-03-22	$3.24	$3.27	$3.23	$3.25	$3.14	370,800
2021-03-19	$3.30	$3.30	$3.23	$3.27	$3.16	133,100
2021-03-18	$3.32	$3.33	$3.27	$3.29	$3.18	270,100
2021-03-17	$3.31	$3.41	$3.27	$3.32	$3.21	784,600
2021-03-16	$3.32	$3.39	$3.28	$3.35	$3.24	1,199,600
2021-03-15	$3.31	$3.33	$3.28	$3.32	$3.21	264,800
2021-03-12	$3.28	$3.31	$3.26	$3.28	$3.17	141,200
2021-03-11	$3.22	$3.33	$3.22	$3.29	$3.18	318,300
2021-03-10	$3.28	$3.29	$3.21	$3.22	$3.11	248,540
2021-03-09	$3.28	$3.28	$3.21	$3.23	$3.12	461,700
2021-03-08	$3.33	$3.36	$3.27	$3.27	$3.16	300,100
2021-03-05	$3.24	$3.32	$3.23	$3.30	$3.19	293,000
2021-03-04	$3.28	$3.32	$3.23	$3.29	$3.18	398,300
2021-03-03	$3.26	$3.37	$3.22	$3.31	$3.20	368,500
2021-03-02	$3.30	$3.42	$3.29	$3.29	$3.18	265,600
2021-03-01	$3.35	$3.35	$3.27	$3.32	$3.21	227,800
2021-02-26	$3.41	$3.45	$3.23	$3.29	$3.18	1,160,070
2021-02-25	$3.23	$3.55	$3.15	$3.45	$3.33	2,974,680
2021-02-24	$3.05	$3.28	$3.03	$3.23	$3.12	1,504,000
2021-02-23	$3.04	$3.06	$3.01	$3.03	$2.93	288,400
2021-02-22	$3.10	$3.11	$3.00	$3.05	$2.95	576,700
2021-02-19	$2.96	$3.02	$2.92	$3.01	$2.91	256,400
2021-02-18	$2.97	$2.98	$2.91	$2.95	$2.85	280,900
2021-02-17	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-16	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-15	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-12	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-11	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-10	$2.90	$2.93	$2.87	$2.92	$2.82	243,770
2021-02-09	$2.84	$2.91	$2.81	$2.91	$2.81	248,400
2021-02-08	$2.88	$2.90	$2.84	$2.89	$2.79	123,500
2021-02-05	$2.86	$2.91	$2.86	$2.87	$2.77	101,700
2021-02-04	$2.92	$2.92	$2.85	$2.86	$2.76	184,500
2021-02-03	$2.92	$2.94	$2.88	$2.91	$2.81	332,500
2021-02-02	$2.93	$2.97	$2.91	$2.95	$2.85	241,970
2021-02-01	$2.91	$2.99	$2.91	$2.94	$2.84	222,300
2021-01-29	$2.97	$2.97	$2.91	$2.93	$2.83	108,700
2021-01-28	$2.93	$2.97	$2.93	$2.94	$2.84	215,800
2021-01-27	$2.93	$2.97	$2.93	$2.96	$2.86	129,600
2021-01-26	$2.97	$2.97	$2.93	$2.93	$2.83	63,500
2021-01-25	$3.04	$3.04	$2.93	$2.97	$2.87	478,600
2021-01-22	$3.09	$3.12	$3.04	$3.05	$2.95	370,000
2021-01-21	$3.11	$3.14	$3.08	$3.12	$3.01	294,900
2021-01-20	$3.12	$3.17	$3.10	$3.11	$3.00	300,800
2021-01-19	$3.07	$3.18	$3.05	$3.14	$3.03	482,400
2021-01-18	$3.14	$3.15	$3.03	$3.11	$3.00	498,720
2021-01-15	$3.15	$3.24	$3.07	$3.15	$3.04	985,820
2021-01-14	$2.92	$3.14	$2.88	$3.13	$3.02	1,253,640
2021-01-13	$2.92	$2.92	$2.87	$2.92	$2.82	254,610
2021-01-12	$2.90	$2.96	$2.83	$2.91	$2.81	273,320
2021-01-11	$2.93	$2.98	$2.92	$2.94	$2.84	350,200
2021-01-08	$2.90	$2.94	$2.82	$2.92	$2.82	669,780
2021-01-07	$3.03	$3.06	$2.89	$2.90	$2.80	720,480
2021-01-06	$3.05	$3.08	$3.00	$3.04	$2.94	375,600
2021-01-05	$3.09	$3.09	$3.02	$3.06	$2.96	516,350
2021-01-04	$3.21	$3.21	$3.00	$3.09	$2.99	965,400
2021-01-01	$3.20	$3.20	$3.20	$3.20	$3.09	0
2020-12-31	$3.20	$3.21	$3.19	$3.20	$3.09	262,400
2020-12-30	$3.22	$3.22	$3.19	$3.21	$3.10	179,300
2020-12-29	$3.20	$3.23	$3.20	$3.22	$3.11	175,200
2020-12-28	$3.23	$3.23	$3.20	$3.20	$3.09	58,100
2020-12-25	$3.21	$3.23	$3.17	$3.20	$3.09	266,100
2020-12-24	$3.23	$3.23	$3.20	$3.21	$3.10	134,900
2020-12-23	$3.22	$3.24	$3.22	$3.24	$3.13	242,360
2020-12-22	$3.30	$3.31	$3.20	$3.24	$3.13	589,000
2020-12-21	$3.31	$3.34	$3.29	$3.31	$3.20	229,400
2020-12-18	$3.31	$3.35	$3.30	$3.32	$3.21	291,800
2020-12-17	$3.35	$3.35	$3.31	$3.33	$3.22	265,620
2020-12-16	$3.35	$3.36	$3.30	$3.34	$3.23	363,700
2020-12-15	$3.37	$3.38	$3.32	$3.35	$3.24	220,800
2020-12-14	$3.33	$3.35	$3.27	$3.32	$3.21	82,500
2020-12-11	$3.41	$3.43	$3.30	$3.33	$3.22	417,300
2020-12-10	$3.43	$3.45	$3.40	$3.42	$3.30	189,400
2020-12-09	$3.48	$3.48	$3.42	$3.43	$3.31	144,800
2020-12-08	$3.47	$3.48	$3.44	$3.44	$3.32	264,700
2020-12-07	$3.49	$3.54	$3.47	$3.48	$3.36	295,200
2020-12-04	$3.54	$3.54	$3.49	$3.50	$3.38	245,700
2020-12-03	$3.44	$3.55	$3.42	$3.54	$3.42	597,360
2020-12-02	$3.39	$3.45	$3.38	$3.44	$3.32	672,760
2020-12-01	$3.39	$3.42	$3.37	$3.41	$3.29	450,200
2020-11-30	$3.39	$3.44	$3.37	$3.41	$3.29	615,200
2020-11-27	$3.39	$3.40	$3.36	$3.39	$3.27	239,000
2020-11-26	$3.38	$3.39	$3.35	$3.38	$3.27	188,400
2020-11-25	$3.43	$3.43	$3.36	$3.39	$3.27	269,600
2020-11-24	$3.36	$3.44	$3.33	$3.43	$3.31	511,100
2020-11-23	$3.38	$3.42	$3.35	$3.37	$3.26	505,800
2020-11-20	$3.43	$3.44	$3.34	$3.42	$3.30	457,920
2020-11-19	$3.35	$3.45	$3.30	$3.43	$3.31	854,920
2020-11-18	$3.36	$3.40	$3.31	$3.37	$3.26	545,600
2020-11-17	$3.26	$3.47	$3.24	$3.39	$3.27	1,223,700
2020-11-16	$3.48	$3.52	$3.26	$3.31	$3.20	1,306,520
2020-11-13	$3.46	$3.56	$3.46	$3.52	$3.40	1,192,300
2020-11-12	$3.48	$3.59	$3.48	$3.51	$3.39	3,368,100
2020-11-11	$3.87	$3.87	$3.87	$3.87	$3.74	358,100
2020-11-10	$4.60	$4.69	$4.30	$4.30	$4.15	1,320,300
2020-11-09	$4.78	$4.78	$4.78	$4.78	$4.62	2,627,400
2016-09-13	$5.76	$5.79	$5.70	$5.72	$5.53	555,280
2016-09-12	$5.66	$5.79	$5.56	$5.70	$5.36	1,351,500
2016-09-09	$5.70	$5.70	$5.62	$5.66	$5.32	178,500
2016-09-08	$5.69	$5.70	$5.65	$5.70	$5.36	259,700
2016-09-07	$5.65	$5.70	$5.63	$5.67	$5.33	432,100
2016-09-06	$5.60	$5.63	$5.53	$5.62	$5.28	196,200
2016-09-05	$5.64	$5.65	$5.53	$5.58	$5.25	549,600
2016-09-02	$5.61	$5.65	$5.56	$5.59	$5.25	290,900
2016-09-01	$5.74	$5.75	$5.56	$5.56	$5.23	519,100
2016-08-31	$5.64	$5.73	$5.64	$5.72	$5.38	533,850
2016-08-30	$5.65	$5.69	$5.61	$5.65	$5.31	224,900
2016-08-29	$5.60	$5.68	$5.59	$5.65	$5.31	341,200
2016-08-26	$5.64	$5.73	$5.55	$5.63	$5.29	190,600
2016-08-25	$5.66	$5.70	$5.60	$5.62	$5.28	478,420
2016-08-24	$5.68	$5.77	$5.68	$5.72	$5.38	117,700
2016-08-23	$5.70	$5.77	$5.67	$5.70	$5.36	188,550
2016-08-22	$5.74	$5.76	$5.67	$5.67	$5.33	372,500
2016-08-19	$5.78	$5.83	$5.71	$5.77	$5.42	492,780
2016-08-18	$5.76	$5.91	$5.71	$5.83	$5.48	1,258,260
2016-08-17	$5.70	$5.90	$5.70	$5.76	$5.41	1,334,400
2016-08-16	$5.67	$5.79	$5.66	$5.72	$5.38	1,015,230
2016-08-15	$5.62	$5.78	$5.59	$5.70	$5.36	1,705,480
2016-08-12	$5.42	$5.59	$5.42	$5.57	$5.24	507,800
2016-08-11	$5.49	$5.52	$5.46	$5.47	$5.14	314,390
2016-08-10	$5.51	$5.53	$5.45	$5.45	$5.12	193,000
2016-08-09	$5.50	$5.57	$5.44	$5.52	$5.19	329,410
2016-08-08	$5.53	$5.57	$5.48	$5.53	$5.20	343,350
2016-08-05	$5.46	$5.57	$5.39	$5.53	$5.20	623,600
2016-08-04	$5.43	$5.49	$5.35	$5.46	$5.13	573,490
2016-08-03	$5.31	$5.57	$5.31	$5.40	$5.08	898,330
2016-08-02	$5.29	$5.31	$5.20	$5.31	$4.99	312,300
2016-08-01	$5.26	$5.26	$5.13	$5.22	$4.91	158,500
2016-07-29	$5.37	$5.37	$5.24	$5.26	$4.94	431,300
2016-07-28	$5.30	$5.37	$5.24	$5.30	$4.98	499,200
2016-07-27	$5.53	$5.56	$5.22	$5.38	$5.06	731,750
2016-07-26	$5.50	$5.58	$5.50	$5.53	$5.20	99,800
2016-07-25	$5.53	$5.58	$5.50	$5.52	$5.19	210,500
2016-07-22	$5.63	$5.63	$5.52	$5.53	$5.20	263,600
2016-07-21	$5.58	$5.59	$5.54	$5.59	$5.25	375,780
2016-07-20	$5.55	$5.59	$5.52	$5.58	$5.25	211,200
2016-07-19	$5.51	$5.58	$5.49	$5.58	$5.25	310,410
2016-07-18	$5.56	$5.58	$5.45	$5.51	$5.18	396,920
2016-07-15	$5.61	$5.61	$5.52	$5.56	$5.23	275,200
2016-07-14	$5.52	$5.59	$5.52	$5.55	$5.22	290,310
2016-07-13	$5.48	$5.59	$5.41	$5.53	$5.20	370,120
2016-07-12	$5.45	$5.52	$5.33	$5.49	$5.16	504,080
2016-07-11	$5.47	$5.53	$5.38	$5.45	$5.12	275,780
2016-07-08	$5.48	$5.54	$5.41	$5.53	$5.20	198,200
2016-07-07	$5.48	$5.52	$5.40	$5.47	$5.14	342,920
2016-07-06	$5.37	$5.80	$5.32	$5.53	$5.20	1,083,980
2016-07-05	$5.31	$5.37	$5.31	$5.34	$5.02	151,060
2016-07-04	$5.30	$5.37	$5.27	$5.34	$5.02	218,320
2016-07-01	$5.36	$5.36	$5.29	$5.30	$4.98	164,620
2016-06-30	$5.30	$5.33	$5.26	$5.32	$5.00	100,500
2016-06-29	$5.35	$5.35	$5.27	$5.30	$4.98	92,800
2016-06-28	$5.20	$5.35	$5.17	$5.29	$4.97	151,000
2016-06-27	$5.13	$5.27	$5.13	$5.26	$4.94	172,200
2016-06-24	$5.32	$5.34	$5.11	$5.23	$4.92	304,700
2016-06-23	$5.35	$5.39	$5.31	$5.34	$5.02	164,100
2016-06-22	$5.28	$5.39	$5.27	$5.34	$5.02	176,720
2016-06-21	$5.28	$5.32	$5.23	$5.24	$4.93	128,650
2016-06-20	$5.19	$5.27	$5.17	$5.27	$4.95	80,600
2016-06-17	$5.27	$5.27	$5.21	$5.27	$4.95	192,300
2016-06-16	$5.17	$5.22	$5.17	$5.17	$4.86	63,200
2016-06-15	$5.18	$5.28	$5.14	$5.21	$4.90	167,000
2016-06-14	$5.19	$5.23	$5.11	$5.17	$4.86	82,200
2016-06-13	$5.30	$5.30	$5.14	$5.14	$4.83	153,960
2016-06-10	$5.31	$5.31	$5.31	$5.31	$4.99	0
2016-06-09	$5.31	$5.31	$5.31	$5.31	$4.99	0
2016-06-08	$5.32	$5.37	$5.30	$5.31	$4.99	110,900
2016-06-07	$5.38	$5.38	$5.31	$5.35	$5.03	123,300
2016-06-06	$5.44	$5.45	$5.36	$5.40	$5.08	182,030
2016-06-03	$5.35	$5.46	$5.32	$5.44	$5.11	347,280
2016-06-02	$5.28	$5.36	$5.27	$5.33	$5.01	277,900
2016-06-01	$5.30	$5.40	$5.30	$5.30	$4.98	244,130
2016-05-31	$5.26	$5.30	$5.19	$5.30	$4.98	327,630
2016-05-30	$5.19	$5.20	$5.14	$5.16	$4.85	110,900
2016-05-27	$5.11	$5.30	$5.03	$5.22	$4.91	372,510
2016-05-26	$5.05	$5.09	$5.01	$5.06	$4.76	107,400
2016-05-25	$5.01	$5.12	$5.01	$5.08	$4.78	188,760
2016-05-24	$5.06	$5.07	$5.00	$5.02	$4.72	158,800
2016-05-23	$5.10	$5.13	$5.05	$5.07	$4.77	126,360
2016-05-20	$5.01	$5.08	$5.00	$5.05	$4.75	191,900
2016-05-19	$5.13	$5.23	$5.00	$5.06	$4.76	487,430
2016-05-18	$5.31	$5.33	$5.05	$5.13	$4.82	380,500
2016-05-17	$5.38	$5.39	$5.30	$5.32	$5.00	216,100
2016-05-16	$5.44	$5.44	$5.31	$5.38	$5.06	130,600
2016-05-13	$5.45	$5.45	$5.32	$5.32	$5.00	69,900
2016-05-12	$5.44	$5.44	$5.30	$5.39	$5.07	216,380
2016-05-11	$5.48	$5.52	$5.43	$5.45	$5.12	204,900
2016-05-10	$5.49	$5.51	$5.40	$5.44	$5.11	301,540
2016-05-09	$5.48	$5.63	$5.43	$5.45	$5.12	408,090
2016-05-06	$5.80	$5.87	$5.60	$5.61	$5.27	465,300
2016-05-05	$5.80	$5.86	$5.79	$5.83	$5.48	236,340
2016-05-04	$5.84	$5.85	$5.79	$5.79	$5.44	330,100
2016-05-03	$5.88	$5.97	$5.83	$5.84	$5.49	511,200
2016-05-02	$5.86	$5.86	$5.86	$5.86	$5.51	0
2016-04-29	$5.82	$5.93	$5.81	$5.86	$5.51	194,110
2016-04-28	$5.95	$5.98	$5.82	$5.91	$5.56	303,000
2016-04-27	$5.98	$6.00	$5.95	$5.95	$5.59	79,100
2016-04-26	$5.98	$6.00	$5.92	$5.97	$5.61	199,700
2016-04-25	$5.94	$5.99	$5.92	$5.94	$5.58	143,800
2016-04-22	$6.06	$6.06	$5.95	$5.98	$5.62	496,700
2016-04-21	$6.09	$6.21	$6.01	$6.05	$5.69	797,380
2016-04-20	$6.12	$6.15	$5.88	$6.12	$5.75	802,310
2016-04-19	$6.04	$6.16	$6.04	$6.12	$5.75	655,800
2016-04-18	$6.12	$6.12	$6.04	$6.04	$5.68	356,100
2016-04-15	$6.07	$6.15	$6.06	$6.11	$5.74	238,160
2016-04-14	$6.09	$6.11	$6.06	$6.08	$5.72	149,300
2016-04-13	$6.13	$6.13	$6.00	$6.08	$5.72	671,800
2016-04-12	$6.04	$6.11	$6.04	$6.06	$5.70	199,320
2016-04-11	$6.11	$6.16	$6.09	$6.09	$5.73	328,100
2016-04-08	$6.13	$6.17	$6.03	$6.07	$5.71	582,820
2016-04-07	$6.09	$6.26	$6.09	$6.13	$5.76	548,400
2016-04-06	$6.21	$6.27	$6.15	$6.20	$5.83	519,760
2016-04-05	$6.18	$6.28	$6.13	$6.24	$5.87	499,400
2016-04-04	$6.18	$6.18	$6.18	$6.18	$5.81	0
2016-04-01	$6.14	$6.19	$6.11	$6.18	$5.81	508,040
2016-03-31	$6.16	$6.21	$6.13	$6.14	$5.77	260,800
2016-03-30	$6.08	$6.18	$6.07	$6.18	$5.81	652,630
2016-03-29	$6.20	$6.20	$6.00	$6.08	$5.72	777,520
2016-03-28	$6.25	$6.35	$6.18	$6.20	$5.83	1,176,890
2016-03-25	$6.37	$6.40	$6.28	$6.35	$5.97	408,410
2016-03-24	$6.32	$6.41	$6.26	$6.28	$5.90	649,000
2016-03-23	$6.38	$6.38	$6.21	$6.34	$5.96	595,280
2016-03-22	$6.40	$6.43	$6.20	$6.32	$5.94	1,119,600
2016-03-21	$6.28	$6.50	$6.28	$6.43	$6.04	1,395,730
2016-03-18	$6.12	$6.33	$6.11	$6.26	$5.88	1,093,800
2016-03-17	$6.03	$6.15	$5.98	$6.13	$5.76	773,770
2016-03-16	$6.04	$6.11	$5.94	$5.96	$5.60	399,700
2016-03-15	$6.06	$6.08	$5.99	$6.02	$5.66	460,700
2016-03-14	$5.99	$6.18	$5.98	$6.09	$5.73	937,790
2016-03-11	$5.91	$6.01	$5.85	$5.92	$5.57	605,200
2016-03-10	$6.09	$6.15	$5.91	$5.91	$5.56	824,800
2016-03-09	$6.01	$6.06	$5.91	$5.99	$5.63	988,600
2016-03-08	$6.19	$6.19	$5.85	$6.16	$5.79	1,597,710
2016-03-07	$6.24	$6.49	$6.16	$6.21	$5.84	1,594,160
2016-03-04	$6.62	$6.71	$6.09	$6.24	$5.87	4,374,720
2016-03-03	$6.67	$6.98	$6.40	$6.49	$6.10	4,864,810
2016-03-02	$5.94	$6.39	$5.94	$6.39	$6.01	4,245,110
2016-03-01	$5.48	$5.85	$5.39	$5.81	$5.46	2,351,300
2016-02-29	$5.68	$5.68	$5.35	$5.36	$5.04	538,720
2016-02-26	$5.58	$5.79	$5.47	$5.60	$5.26	804,360
2016-02-25	$5.99	$5.99	$5.52	$5.58	$5.25	1,241,910
2016-02-24	$5.93	$5.99	$5.83	$5.96	$5.60	593,570
2016-02-23	$5.96	$5.98	$5.90	$5.93	$5.57	766,180
2016-02-22	$6.01	$6.10	$5.96	$5.98	$5.62	660,100
2016-02-19	$6.03	$6.05	$5.90	$5.97	$5.61	950,550
2016-02-18	$6.03	$6.16	$5.95	$6.05	$5.69	969,480
2016-02-17	$5.98	$6.17	$5.91	$6.04	$5.68	958,150
2016-02-16	$5.63	$6.24	$5.63	$6.10	$5.73	1,518,670
2016-02-15	$5.61	$5.74	$5.48	$5.68	$5.34	736,310
2016-02-12	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-11	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-10	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-09	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-08	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-05	$5.83	$5.86	$5.66	$5.70	$5.36	936,120
2016-02-04	$5.78	$5.88	$5.65	$5.84	$5.49	1,296,410
2016-02-03	$5.55	$5.80	$5.49	$5.70	$5.36	1,238,020
2016-02-02	$5.32	$5.63	$5.32	$5.60	$5.26	832,370
2016-02-01	$5.55	$5.67	$5.36	$5.39	$5.07	832,540
2016-01-29	$5.20	$5.56	$5.20	$5.54	$5.21	1,529,860
2016-01-28	$5.09	$5.43	$4.93	$5.19	$4.88	1,632,860
2016-01-27	$5.06	$5.18	$4.88	$5.09	$4.78	906,540
2016-01-26	$5.64	$5.64	$5.13	$5.15	$4.84	961,500
2016-01-25	$5.69	$5.74	$5.51	$5.60	$5.26	486,700
2016-01-22	$5.61	$5.78	$5.47	$5.64	$5.30	672,740
2016-01-21	$5.77	$5.79	$5.57	$5.63	$5.29	555,340
2016-01-20	$5.89	$5.97	$5.73	$5.77	$5.42	864,760
2016-01-19	$5.72	$5.92	$5.65	$5.88	$5.53	1,102,520
2016-01-18	$5.47	$5.78	$5.46	$5.71	$5.37	617,400
2016-01-15	$5.75	$5.83	$5.53	$5.55	$5.22	706,360
2016-01-14	$5.48	$5.76	$5.46	$5.76	$5.41	636,000
2016-01-13	$5.61	$5.74	$5.55	$5.61	$5.27	625,500
2016-01-12	$5.55	$5.69	$5.49	$5.61	$5.27	650,900
2016-01-11	$6.00	$6.00	$5.47	$5.54	$5.21	1,276,970
2016-01-08	$6.08	$6.13	$5.88	$6.02	$5.66	1,257,120
2016-01-07	$6.20	$6.25	$5.89	$5.90	$5.55	141,600
2016-01-06	$6.37	$6.38	$6.26	$6.36	$5.98	586,940
2016-01-05	$6.00	$6.49	$6.00	$6.26	$5.88	1,584,050
2016-01-04	$6.72	$6.75	$6.18	$6.21	$5.84	654,500
2016-01-01	$6.72	$6.72	$6.72	$6.72	$6.32	0
2015-12-31	$6.72	$6.77	$6.64	$6.72	$6.32	709,100
2015-12-30	$6.69	$6.76	$6.61	$6.71	$6.31	1,036,310
2015-12-29	$6.51	$6.68	$6.50	$6.67	$6.27	1,009,530
2015-12-28	$7.24	$7.24	$6.52	$6.52	$6.13	3,186,740
2015-12-25	$7.22	$7.28	$7.19	$7.24	$6.81	1,077,400
2015-12-24	$7.29	$7.32	$7.19	$7.21	$6.78	988,410
2015-12-23	$7.27	$7.36	$7.22	$7.29	$6.85	1,966,380
2015-12-22	$7.24	$7.29	$7.17	$7.28	$6.84	1,417,970
2015-12-21	$7.25	$7.30	$7.20	$7.23	$6.80	1,913,030
2015-12-18	$7.34	$7.35	$7.23	$7.24	$6.81	970,560
2015-12-17	$7.20	$7.35	$7.20	$7.29	$6.85	1,681,320
2015-12-16	$7.20	$7.28	$7.19	$7.22	$6.79	488,550
2015-12-15	$7.18	$7.30	$7.17	$7.26	$6.82	863,280
2015-12-14	$7.06	$7.16	$7.02	$7.16	$6.73	674,590
2015-12-11	$7.16	$7.17	$7.09	$7.10	$6.67	886,410
2015-12-10	$7.13	$7.24	$7.08	$7.12	$6.69	920,300
2015-12-09	$7.15	$7.26	$7.13	$7.16	$6.73	1,356,900
2015-12-08	$7.26	$7.33	$7.08	$7.15	$6.72	1,350,400
2015-12-07	$7.30	$7.41	$7.20	$7.35	$6.91	1,744,830
2015-12-04	$7.23	$7.35	$7.19	$7.31	$6.87	1,702,810
2015-12-03	$7.30	$7.33	$7.15	$7.29	$6.85	1,459,600
2015-12-02	$7.26	$7.36	$7.13	$7.26	$6.82	1,909,340
2015-12-01	$7.00	$7.35	$6.90	$7.25	$6.82	2,656,410
2015-11-30	$6.90	$7.08	$6.69	$7.02	$6.60	1,641,390
2015-11-27	$7.12	$7.35	$6.68	$6.88	$6.47	2,615,600
2015-11-26	$7.08	$7.20	$7.01	$7.12	$6.69	1,372,590
2015-11-25	$6.98	$7.16	$6.94	$7.08	$6.66	1,085,300
2015-11-24	$7.04	$7.14	$6.95	$7.05	$6.63	1,051,510
2015-11-23	$6.91	$7.25	$6.86	$7.05	$6.63	2,834,760
2015-11-20	$6.86	$6.92	$6.82	$6.87	$6.46	840,460
2015-11-19	$6.81	$6.86	$6.78	$6.85	$6.44	841,800
2015-11-18	$6.87	$7.00	$6.70	$6.81	$6.40	1,773,260
2015-11-17	$6.82	$6.92	$6.73	$6.76	$6.35	950,200
2015-11-16	$6.59	$6.79	$6.51	$6.79	$6.38	688,090
2015-11-13	$6.88	$6.88	$6.75	$6.77	$6.36	1,145,110
2015-11-12	$6.93	$6.95	$6.76	$6.86	$6.45	725,460
2015-11-11	$6.76	$6.95	$6.73	$6.89	$6.48	1,294,620
2015-11-10	$6.72	$6.89	$6.70	$6.76	$6.35	1,186,660
2015-11-09	$6.82	$6.98	$6.70	$6.88	$6.32	1,624,150
2015-11-06	$6.68	$6.85	$6.68	$6.84	$6.28	1,727,310
2015-11-05	$6.66	$6.75	$6.56	$6.68	$6.13	1,390,200
2015-11-04	$6.47	$6.69	$6.47	$6.65	$6.11	1,285,550
2015-11-03	$6.44	$6.57	$6.38	$6.40	$5.88	584,850
2015-11-02	$6.68	$6.68	$6.44	$6.46	$5.93	1,029,500
2015-10-30	$6.67	$6.74	$6.55	$6.66	$6.12	1,151,200
2015-10-29	$6.57	$6.83	$6.57	$6.68	$6.13	2,373,180
2015-10-28	$6.50	$6.70	$6.50	$6.53	$6.00	1,147,400
2015-10-27	$6.48	$6.65	$6.28	$6.60	$6.06	1,145,000
2015-10-26	$6.75	$6.83	$6.50	$6.51	$5.98	1,890,550
2015-10-23	$6.30	$6.68	$6.27	$6.62	$6.08	2,373,900
2015-10-22	$6.06	$6.29	$6.06	$6.29	$5.78	1,700,350
2015-10-21	$6.59	$6.69	$6.00	$6.00	$5.51	2,607,320
2015-10-20	$6.59	$6.63	$6.48	$6.58	$6.04	1,185,650
2015-10-19	$6.70	$6.78	$6.51	$6.62	$6.08	2,193,200
2015-10-16	$6.49	$6.75	$6.41	$6.67	$6.13	2,473,270
2015-10-15	$6.30	$6.49	$6.25	$6.45	$5.92	1,031,560
2015-10-14	$6.52	$6.52	$6.34	$6.39	$5.87	813,300
2015-10-13	$6.44	$6.59	$6.33	$6.53	$6.00	1,765,200
2015-10-12	$6.24	$6.56	$6.24	$6.47	$5.94	1,771,360
2015-10-09	$6.22	$6.29	$6.16	$6.24	$5.73	1,322,360
2015-10-08	$6.16	$6.29	$6.08	$6.21	$5.70	1,656,270
2015-10-07	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-06	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-05	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-02	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-01	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-09-30	$5.89	$5.99	$5.88	$5.93	$5.45	612,300
2015-09-29	$6.00	$6.00	$5.84	$5.93	$5.45	786,400
2015-09-28	$5.94	$6.09	$5.86	$6.06	$5.57	701,910
2015-09-25	$6.01	$6.18	$5.89	$5.93	$5.45	1,198,410
2015-09-24	$6.18	$6.35	$6.06	$6.09	$5.59	1,722,270
2015-09-23	$6.10	$6.35	$6.00	$6.19	$5.68	2,229,230
2015-09-22	$6.24	$6.28	$6.13	$6.14	$5.64	1,357,340
2015-09-21	$6.21	$6.26	$6.00	$6.23	$5.72	1,545,400
2015-09-18	$6.05	$6.24	$5.95	$6.18	$5.68	2,588,650
2015-09-17	$5.81	$6.28	$5.75	$5.91	$5.43	2,742,180
2015-09-16	$5.48	$5.86	$5.34	$5.83	$5.35	1,513,300
2015-09-15	$5.40	$5.69	$5.26	$5.33	$4.89	1,043,000
2015-09-14	$6.20	$6.28	$5.56	$5.61	$5.15	1,869,800
2015-09-11	$5.92	$6.29	$5.92	$6.15	$5.65	1,227,800
2015-09-10	$6.03	$6.19	$5.90	$6.05	$5.56	1,679,840
2015-09-09	$5.85	$6.11	$5.80	$6.09	$5.59	1,819,800
2015-09-08	$5.54	$5.79	$5.30	$5.79	$5.32	1,404,520
2015-09-07	$5.58	$5.85	$5.42	$5.54	$5.09	1,304,670
2015-09-04	$5.41	$5.41	$5.41	$5.41	$4.97	0
2015-09-03	$5.41	$5.41	$5.41	$5.41	$4.97	0
2015-09-02	$5.24	$5.89	$5.10	$5.41	$4.97	1,501,500
2015-09-01	$5.99	$5.99	$5.39	$5.53	$5.08	2,182,000
2015-08-31	$5.86	$6.15	$5.82	$5.99	$5.50	2,933,470
2015-08-28	$5.39	$5.81	$5.39	$5.81	$5.34	2,718,280
2015-08-27	$5.21	$5.40	$5.00	$5.28	$4.85	1,673,670
2015-08-26	$5.36	$5.44	$4.85	$5.11	$4.69	2,903,650
2015-08-25	$5.13	$5.60	$5.11	$5.11	$4.69	1,990,910
2015-08-24	$6.05	$6.05	$5.68	$5.68	$5.22	1,736,170
2015-08-21	$6.60	$6.68	$6.01	$6.31	$5.79	1,627,480
2015-08-20	$6.86	$7.04	$6.60	$6.60	$6.06	1,466,010
2015-08-19	$6.59	$7.04	$6.34	$7.00	$6.43	2,482,180
2015-08-18	$7.41	$7.46	$6.71	$6.71	$6.16	3,270,280
2015-08-17	$7.28	$7.52	$6.96	$7.46	$6.85	3,144,890
2015-08-14	$7.09	$7.29	$6.70	$7.26	$6.67	4,342,210
2015-08-13	$6.70	$7.30	$6.60	$7.05	$6.47	5,415,820
2015-08-12	$6.17	$6.75	$6.05	$6.68	$6.13	4,833,180
2015-08-11	$6.29	$6.37	$6.12	$6.18	$5.68	1,450,670
2015-08-10	$6.10	$6.30	$6.09	$6.29	$5.78	1,667,000
2015-08-07	$5.85	$6.06	$5.85	$6.03	$5.54	1,003,220
2015-08-06	$5.79	$6.01	$5.65	$5.91	$5.43	951,850
2015-08-05	$6.07	$6.12	$5.75	$5.86	$5.38	1,296,970
2015-08-04	$5.62	$5.98	$5.60	$5.97	$5.48	936,100
2015-08-03	$5.96	$5.99	$5.46	$5.60	$5.14	1,136,590
2015-07-31	$5.98	$6.11	$5.75	$5.96	$5.47	1,492,140
2015-07-30	$5.96	$6.13	$5.80	$5.85	$5.37	1,120,300
2015-07-29	$5.74	$5.99	$5.55	$5.98	$5.49	1,112,100
2015-07-28	$5.45	$5.76	$5.07	$5.70	$5.23	1,689,250
2015-07-27	$6.09	$6.24	$5.57	$5.57	$5.12	1,642,200
2015-07-24	$6.17	$6.39	$6.15	$6.19	$5.68	1,411,400
2015-07-23	$6.05	$6.36	$6.03	$6.28	$5.77	1,582,990
2015-07-22	$6.05	$6.20	$5.97	$6.18	$5.68	1,509,240
2015-07-21	$6.10	$6.23	$5.90	$6.14	$5.64	984,390
2015-07-20	$6.05	$6.29	$5.90	$6.16	$5.66	1,439,980
2015-07-17	$5.75	$6.09	$5.74	$6.04	$5.55	1,484,010
2015-07-16	$5.40	$5.86	$5.00	$5.64	$5.18	1,664,930
2015-07-15	$6.05	$6.05	$5.40	$5.45	$5.00	2,800,800
2015-07-14	$6.11	$6.32	$5.83	$6.00	$5.51	4,122,700
2015-07-13	$5.79	$5.82	$5.52	$5.82	$5.34	3,311,160
2015-07-10	$5.26	$5.29	$5.00	$5.29	$4.86	1,393,640
2015-07-09	$3.93	$4.81	$3.93	$4.81	$4.42	3,533,390
2015-07-08	$4.37	$4.37	$4.37	$4.37	$4.01	345,700
2015-07-07	$5.36	$5.36	$4.86	$4.86	$4.46	1,313,000
2015-07-06	$6.41	$6.41	$5.25	$5.40	$4.96	4,309,250
2015-07-03	$6.26	$6.53	$5.81	$5.83	$5.35	3,748,490
2015-07-02	$7.23	$7.37	$6.37	$6.46	$5.93	2,697,230
2015-07-01	$7.49	$7.73	$7.00	$7.08	$6.50	1,797,250
2015-06-30	$7.08	$7.60	$6.29	$7.54	$6.92	3,288,970
2015-06-29	$7.80	$7.89	$6.77	$6.99	$6.42	3,439,950
2015-06-26	$8.20	$8.21	$7.52	$7.52	$6.91	2,547,830
2015-06-25	$8.68	$8.73	$8.23	$8.35	$7.67	1,343,390
2015-06-24	$8.53	$8.78	$8.33	$8.66	$7.95	1,264,100
2015-06-23	$8.60	$8.85	$7.77	$8.50	$7.81	1,997,420
2015-06-22	$8.63	$8.63	$8.63	$8.63	$7.93	0
2015-06-19	$9.04	$9.04	$8.56	$8.63	$7.93	2,372,660
2015-06-18	$8.96	$9.39	$8.83	$9.12	$8.38	2,792,620
2015-06-17	$8.73	$9.03	$8.36	$8.96	$8.23	2,209,430
2015-06-16	$9.00	$9.00	$8.70	$8.84	$8.12	2,014,870
2015-06-15	$9.01	$9.22	$8.95	$9.06	$8.32	2,204,480
2015-06-12	$8.98	$9.07	$8.83	$8.99	$8.26	1,737,530
2015-06-11	$8.99	$9.10	$8.72	$8.81	$8.09	1,519,490
2015-06-10	$9.00	$9.10	$8.65	$8.99	$8.26	1,109,810
2015-06-09	$9.18	$9.19	$8.45	$9.00	$8.26	1,620,230
2015-06-08	$9.43	$9.58	$8.70	$9.18	$8.43	3,256,710
2015-06-05	$9.46	$9.79	$9.43	$9.50	$8.72	2,706,710
2015-06-04	$9.69	$9.84	$9.11	$9.56	$8.78	2,876,510
2015-06-03	$9.44	$9.85	$9.27	$9.68	$8.89	4,867,920
2015-06-02	$9.23	$9.42	$9.18	$9.38	$8.61	3,088,250
2015-06-01	$8.72	$9.20	$8.72	$9.13	$8.38	3,525,570
2015-05-29	$8.45	$8.80	$8.00	$8.73	$8.02	3,622,610
2015-05-28	$9.00	$9.19	$8.42	$8.56	$7.86	5,335,400
2015-05-27	$8.88	$9.23	$8.19	$9.08	$8.34	5,519,640
2015-05-26	$8.79	$9.31	$8.78	$8.80	$8.08	7,638,570
2015-05-25	$7.84	$8.60	$7.84	$8.60	$7.90	7,203,070
2015-05-22	$7.85	$8.39	$7.78	$7.82	$7.18	6,190,330
2015-05-21	$7.82	$7.97	$7.73	$7.82	$7.18	3,874,140
2015-05-20	$7.51	$7.89	$7.51	$7.81	$7.17	4,033,790
2015-05-19	$7.58	$7.83	$7.29	$7.56	$6.94	4,339,400
2015-05-18	$7.24	$7.62	$7.11	$7.55	$6.93	5,585,760
2015-05-15	$7.17	$7.25	$6.85	$7.21	$6.62	3,923,740
2015-05-14	$7.21	$7.39	$7.10	$7.19	$6.60	5,254,470
2015-05-13	$6.88	$7.18	$6.88	$7.17	$6.58	4,621,690
2015-05-12	$7.00	$7.00	$6.86	$6.93	$6.36	3,586,410
2015-05-11	$6.72	$7.09	$6.72	$7.02	$6.45	6,022,040
2015-05-08	$6.35	$6.63	$6.32	$6.62	$6.08	2,643,070
2015-05-07	$6.31	$6.40	$6.15	$6.32	$5.80	2,082,880
2015-05-06	$6.36	$6.49	$6.26	$6.35	$5.83	1,678,950
2015-05-05	$6.61	$6.62	$6.30	$6.36	$5.84	2,719,160
2015-05-04	$6.60	$6.71	$6.52	$6.62	$6.08	2,774,550
2015-05-01	$6.61	$6.61	$6.61	$6.61	$6.07	0
2015-04-30	$6.52	$6.78	$6.52	$6.61	$6.07	3,436,090
2015-04-29	$6.28	$6.50	$6.26	$6.50	$5.97	1,887,270
2015-04-28	$6.58	$6.58	$6.09	$6.26	$5.75	2,872,470

Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029) Exchange: SHE

$3.00 ($0.03) 1.01%

Shenzhen Special Ecn Zn Rl Est Gr Company Ltd - Daily Information

Invest in Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029)