Xinhu Zhongbao Company Ltd (600208) Stock Profile

Data as of Aug. 22, 2025

$4.84 ($0.08) 1.68%

Xinhu Zhongbao Company Ltd - Daily Information

Click for more stock information on Xinhu Zhongbao Company Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$4.77
Previous Close	$4.84
High	$4.94
Low	$4.70
Adjusted Open	$4.77
Previous Adjusted Close	$4.84
Adjusted High	$4.94
Adjusted Low	$4.70

Invest in Xinhu Zhongbao Company Ltd (600208)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Xinhu Zhongbao Company Ltd (600208)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$4.77	$4.94	$4.70	$4.84	$4.84	249,562,110
2025-08-21	$4.88	$4.99	$4.67	$4.76	$4.76	384,226,200
2025-08-20	$5.60	$5.65	$4.99	$4.99	$4.99	530,988,610
2025-08-19	$5.22	$5.87	$5.12	$5.54	$5.54	659,160,250
2025-08-18	$6.03	$6.03	$4.96	$5.34	$5.34	909,601,010
2025-08-15	$5.48	$5.48	$5.48	$5.48	$5.48	50,087,850
2025-08-14	$4.98	$4.98	$4.98	$4.98	$4.98	9,263,060
2025-08-13	$4.53	$4.53	$4.53	$4.53	$4.53	41,775,090
2025-07-29	$4.09	$4.20	$4.04	$4.12	$4.12	171,702,610
2025-07-28	$3.92	$4.15	$3.80	$4.11	$4.11	242,356,890
2025-07-25	$3.79	$3.92	$3.78	$3.89	$3.89	169,119,040
2025-07-24	$3.57	$3.85	$3.55	$3.80	$3.80	203,093,830
2025-07-23	$3.62	$3.64	$3.53	$3.60	$3.60	161,110,520
2025-07-22	$3.69	$3.70	$3.61	$3.64	$3.64	160,866,230
2025-07-21	$3.68	$3.77	$3.63	$3.67	$3.67	202,225,300
2025-07-18	$3.60	$3.76	$3.52	$3.72	$3.72	231,643,920
2025-07-17	$3.40	$3.64	$3.39	$3.59	$3.59	274,702,010
2025-07-16	$3.33	$3.42	$3.29	$3.38	$3.38	203,586,330
2025-07-15	$3.30	$3.44	$3.27	$3.30	$3.30	262,143,730
2025-07-14	$3.51	$3.58	$3.31	$3.37	$3.37	416,870,130
2025-07-11	$3.32	$3.63	$3.20	$3.50	$3.50	547,313,480
2025-07-10	$3.09	$3.40	$3.04	$3.30	$3.30	372,163,800
2025-07-09	$3.04	$3.13	$3.01	$3.11	$3.11	197,578,470
2025-07-08	$2.91	$3.04	$2.90	$3.03	$3.03	150,431,800
2025-07-07	$2.82	$2.93	$2.81	$2.91	$2.91	127,622,840
2025-07-04	$2.80	$2.87	$2.80	$2.83	$2.83	86,302,000
2025-07-03	$2.84	$2.85	$2.80	$2.81	$2.81	66,403,240
2025-07-02	$2.89	$2.89	$2.82	$2.84	$2.84	100,062,000
2025-06-30	$2.98	$3.05	$2.92	$2.96	$2.96	160,751,080
2025-06-27	$2.80	$3.09	$2.80	$2.98	$2.98	343,661,330
2025-06-26	$2.81	$2.84	$2.78	$2.81	$2.81	103,959,350
2025-06-25	$2.75	$2.81	$2.74	$2.80	$2.80	131,700,760
2025-06-24	$2.70	$2.76	$2.67	$2.75	$2.75	121,474,860
2025-06-23	$2.58	$2.74	$2.58	$2.70	$2.70	157,210,520
2025-06-20	$2.57	$2.63	$2.57	$2.58	$2.58	66,625,140
2025-06-19	$2.60	$2.61	$2.55	$2.56	$2.56	59,084,000
2025-06-18	$2.65	$2.65	$2.59	$2.60	$2.60	58,124,730
2025-06-17	$2.66	$2.67	$2.62	$2.65	$2.65	65,311,300
2025-06-13	$2.63	$2.67	$2.60	$2.63	$2.63	116,873,340
2025-06-12	$2.62	$2.65	$2.61	$2.63	$2.63	65,536,480
2025-06-11	$2.60	$2.63	$2.59	$2.62	$2.62	50,277,060
2025-06-10	$2.62	$2.63	$2.57	$2.60	$2.60	58,324,100
2025-06-09	$2.61	$2.63	$2.60	$2.62	$2.62	48,033,020
2025-06-06	$2.62	$2.67	$2.60	$2.61	$2.61	67,919,730
2025-06-05	$2.65	$2.65	$2.59	$2.61	$2.61	70,159,960
2025-06-04	$2.64	$2.66	$2.62	$2.64	$2.64	64,304,050
2025-06-03	$2.62	$2.73	$2.61	$2.66	$2.66	158,758,380
2025-05-30	$2.57	$2.61	$2.55	$2.57	$2.57	69,831,500
2025-05-29	$2.51	$2.62	$2.50	$2.59	$2.59	89,082,490
2025-05-28	$2.53	$2.54	$2.49	$2.51	$2.51	44,870,590
2025-05-27	$2.56	$2.57	$2.52	$2.53	$2.53	48,320,220
2025-05-26	$2.57	$2.59	$2.55	$2.56	$2.56	45,497,300
2025-05-23	$2.57	$2.60	$2.56	$2.58	$2.58	43,621,800
2025-05-22	$2.61	$2.62	$2.56	$2.57	$2.57	59,668,660
2025-05-21	$2.62	$2.63	$2.60	$2.61	$2.61	46,100,750
2025-05-20	$2.63	$2.64	$2.60	$2.63	$2.63	56,055,560
2025-05-19	$2.62	$2.64	$2.60	$2.63	$2.63	64,308,040
2025-05-16	$2.61	$2.62	$2.60	$2.61	$2.61	43,926,970
2025-05-15	$2.66	$2.67	$2.61	$2.61	$2.61	62,773,100
2025-05-14	$2.64	$2.69	$2.62	$2.67	$2.67	77,110,590
2025-05-13	$2.68	$2.69	$2.63	$2.64	$2.64	52,967,140
2025-05-12	$2.64	$2.67	$2.61	$2.66	$2.66	74,389,810
2025-05-09	$2.72	$2.72	$2.60	$2.62	$2.62	123,449,560
2025-05-08	$2.72	$2.73	$2.70	$2.71	$2.71	63,162,560
2025-05-07	$2.74	$2.79	$2.71	$2.72	$2.72	103,110,760
2025-05-06	$2.69	$2.71	$2.68	$2.70	$2.70	80,745,630
2025-04-30	$2.73	$2.76	$2.68	$2.69	$2.69	86,005,440
2025-04-29	$2.72	$2.75	$2.71	$2.74	$2.74	49,585,500
2025-04-28	$2.76	$2.80	$2.70	$2.73	$2.73	96,125,910
2025-04-25	$2.77	$2.85	$2.77	$2.78	$2.78	99,506,700
2025-04-24	$2.78	$2.81	$2.74	$2.77	$2.77	63,138,200
2025-04-23	$2.81	$2.82	$2.77	$2.78	$2.78	59,061,760
2025-04-22	$2.79	$2.81	$2.78	$2.79	$2.79	63,316,230
2025-04-21	$2.76	$2.80	$2.74	$2.79	$2.79	56,684,220
2025-04-18	$2.73	$2.78	$2.72	$2.77	$2.77	72,343,340
2025-04-17	$2.69	$2.78	$2.69	$2.73	$2.73	89,944,600
2025-04-16	$2.74	$2.76	$2.68	$2.70	$2.70	65,770,300
2025-04-15	$2.75	$2.76	$2.72	$2.74	$2.74	50,426,870
2025-04-14	$2.76	$2.79	$2.75	$2.76	$2.76	74,001,790
2025-04-11	$2.73	$2.77	$2.71	$2.75	$2.75	82,186,070
2025-04-10	$2.73	$2.80	$2.72	$2.76	$2.76	120,884,970
2025-04-09	$2.63	$2.73	$2.54	$2.72	$2.72	132,974,400
2025-04-08	$2.61	$2.70	$2.60	$2.66	$2.66	132,288,390
2025-04-07	$2.75	$2.76	$2.61	$2.61	$2.61	189,311,650
2025-04-03	$2.88	$2.95	$2.87	$2.90	$2.90	87,712,460
2025-04-02	$2.90	$3.01	$2.88	$2.93	$2.93	143,162,350
2025-04-01	$3.05	$3.07	$2.89	$2.91	$2.91	236,584,420
2025-03-31	$3.31	$3.35	$3.03	$3.10	$3.10	327,764,170
2025-03-28	$3.26	$3.38	$3.24	$3.36	$3.36	262,889,380
2025-03-27	$3.27	$3.32	$3.17	$3.25	$3.25	189,771,920
2025-03-26	$3.15	$3.28	$3.14	$3.27	$3.27	194,329,540
2025-03-25	$3.15	$3.19	$3.14	$3.16	$3.16	89,325,040
2025-03-24	$3.20	$3.22	$3.11	$3.15	$3.15	129,753,550
2025-03-21	$3.13	$3.29	$3.12	$3.20	$3.20	238,115,290
2025-03-20	$3.16	$3.18	$3.11	$3.14	$3.14	123,516,260
2025-03-19	$3.22	$3.23	$3.12	$3.16	$3.16	173,412,070
2025-03-18	$3.23	$3.32	$3.17	$3.22	$3.22	339,669,480
2025-03-17	$3.24	$3.25	$3.12	$3.25	$3.25	398,015,540
2025-03-14	$2.89	$2.97	$2.87	$2.95	$2.95	102,425,020
2025-03-13	$2.90	$2.90	$2.85	$2.88	$2.88	70,521,530
2025-03-12	$2.92	$2.93	$2.89	$2.90	$2.90	57,736,770
2025-03-11	$2.94	$2.94	$2.88	$2.92	$2.92	84,059,050
2025-03-10	$2.99	$3.06	$2.95	$2.96	$2.96	98,241,240
2025-03-07	$3.04	$3.04	$2.96	$2.98	$2.98	109,694,480
2025-03-06	$2.99	$3.05	$2.98	$3.04	$3.04	103,725,520
2025-03-05	$3.03	$3.04	$2.94	$2.97	$2.97	96,677,150
2025-03-04	$3.01	$3.07	$3.00	$3.03	$3.03	71,026,900
2025-03-03	$3.01	$3.07	$2.99	$3.02	$3.02	97,743,260
2025-02-28	$3.05	$3.07	$2.98	$2.99	$2.99	95,179,620
2025-02-27	$3.05	$3.10	$3.02	$3.06	$3.06	91,748,070
2025-02-26	$3.04	$3.09	$3.03	$3.06	$3.06	88,042,830
2025-02-25	$3.06	$3.08	$3.02	$3.03	$3.03	95,842,840
2025-02-24	$3.13	$3.18	$3.06	$3.08	$3.08	131,912,710
2025-02-20	$3.06	$3.23	$3.03	$3.15	$3.15	221,256,900
2025-02-19	$3.05	$3.10	$3.03	$3.05	$3.05	85,218,450
2025-02-18	$3.10	$3.13	$3.04	$3.05	$3.05	112,257,810
2025-02-17	$3.04	$3.19	$3.04	$3.10	$3.10	174,060,140
2025-02-14	$3.04	$3.06	$2.98	$3.00	$3.00	90,702,130
2025-02-13	$3.07	$3.11	$3.05	$3.06	$3.06	96,013,930
2025-02-12	$3.03	$3.08	$3.01	$3.08	$3.08	88,834,800
2025-02-11	$3.10	$3.10	$3.00	$3.03	$3.03	83,155,310
2025-02-10	$3.08	$3.13	$3.06	$3.09	$3.09	95,320,700
2025-02-07	$3.04	$3.14	$3.01	$3.08	$3.08	129,984,580
2025-02-06	$2.97	$3.08	$2.94	$3.04	$3.04	116,964,030
2025-02-05	$2.90	$3.01	$2.87	$2.95	$2.95	119,454,450
2025-01-27	$2.91	$2.93	$2.88	$2.88	$2.88	56,250,260
2025-01-24	$2.87	$2.91	$2.85	$2.89	$2.89	56,081,680
2025-01-23	$2.87	$2.93	$2.87	$2.87	$2.87	75,481,660
2025-01-22	$2.89	$2.89	$2.82	$2.85	$2.85	75,869,800
2025-01-21	$2.94	$2.98	$2.90	$2.91	$2.91	92,972,480
2025-01-20	$2.93	$2.96	$2.87	$2.92	$2.92	73,598,920
2025-01-17	$2.88	$2.93	$2.86	$2.90	$2.90	65,382,300
2025-01-16	$2.91	$2.98	$2.88	$2.89	$2.89	78,364,320
2025-01-15	$2.93	$2.94	$2.87	$2.89	$2.89	63,029,770
2025-01-14	$2.82	$2.92	$2.81	$2.92	$2.92	80,595,580
2025-01-13	$2.78	$2.81	$2.75	$2.80	$2.80	52,981,740
2025-01-09	$2.85	$2.93	$2.84	$2.90	$2.90	81,649,500
2025-01-08	$2.87	$2.89	$2.79	$2.87	$2.87	87,060,270
2025-01-07	$2.85	$2.88	$2.82	$2.88	$2.88	59,272,350
2025-01-06	$2.80	$2.87	$2.77	$2.85	$2.85	89,835,980
2025-01-03	$2.93	$2.94	$2.79	$2.81	$2.81	125,678,760
2025-01-02	$2.96	$3.04	$2.89	$2.93	$2.93	114,821,950
2024-12-31	$3.04	$3.07	$2.96	$2.96	$2.96	72,526,400
2024-12-30	$3.05	$3.07	$3.00	$3.05	$3.05	75,715,360
2024-12-27	$3.03	$3.10	$3.03	$3.06	$3.06	94,427,100
2024-12-26	$2.98	$3.06	$2.97	$3.04	$3.04	76,005,220
2024-12-25	$3.02	$3.03	$2.95	$2.99	$2.99	64,340,300
2024-12-24	$2.97	$3.07	$2.96	$3.02	$3.02	110,576,690
2024-12-23	$3.05	$3.06	$2.95	$2.95	$2.95	117,757,930
2024-12-20	$3.05	$3.07	$3.02	$3.05	$3.05	82,518,850
2024-12-19	$3.05	$3.08	$3.00	$3.06	$3.06	101,265,640
2024-12-18	$3.09	$3.11	$3.06	$3.08	$3.08	78,969,740
2024-12-17	$3.14	$3.15	$3.05	$3.07	$3.07	116,571,430
2024-12-16	$3.19	$3.20	$3.13	$3.15	$3.15	97,018,190
2024-12-13	$3.32	$3.32	$3.17	$3.18	$3.18	178,424,190
2024-12-12	$3.25	$3.36	$3.19	$3.32	$3.32	168,806,850
2024-12-11	$3.18	$3.28	$3.15	$3.24	$3.24	156,304,680
2024-12-10	$3.37	$3.39	$3.17	$3.19	$3.19	242,963,440
2024-12-09	$3.42	$3.43	$3.17	$3.20	$3.20	309,338,680
2024-12-06	$3.40	$3.53	$3.37	$3.44	$3.44	246,218,670
2024-12-05	$3.38	$3.46	$3.32	$3.41	$3.41	254,692,770
2024-12-04	$3.60	$3.66	$3.38	$3.41	$3.41	532,864,200
2024-12-03	$3.15	$3.48	$3.15	$3.48	$3.48	344,232,320
2024-12-02	$2.98	$3.26	$2.97	$3.16	$3.16	245,030,180
2024-11-29	$2.94	$3.01	$2.92	$2.97	$2.97	87,109,060
2024-11-28	$2.93	$2.99	$2.91	$2.94	$2.94	82,252,850
2024-11-27	$2.86	$2.93	$2.81	$2.93	$2.93	88,562,240
2024-11-26	$2.89	$2.92	$2.87	$2.88	$2.88	68,970,520
2024-11-25	$2.90	$2.94	$2.83	$2.91	$2.91	104,817,920
2024-11-22	$3.02	$3.04	$2.89	$2.90	$2.90	118,000,700
2024-11-21	$3.02	$3.04	$2.98	$3.04	$3.04	100,709,200
2024-11-20	$2.99	$3.04	$2.96	$3.03	$3.03	98,236,580
2024-11-19	$2.96	$3.01	$2.91	$3.01	$3.01	154,895,930
2024-11-18	$2.99	$3.13	$2.96	$2.98	$2.98	238,076,230
2024-11-15	$3.00	$3.04	$2.90	$2.91	$2.91	151,857,270
2024-11-14	$3.18	$3.20	$3.02	$3.02	$3.02	169,805,010
2024-11-13	$3.10	$3.16	$3.07	$3.11	$3.11	133,491,630
2024-11-12	$3.23	$3.25	$3.10	$3.13	$3.13	199,151,010
2024-11-11	$3.19	$3.26	$3.14	$3.21	$3.21	223,119,570
2024-11-08	$3.38	$3.38	$3.18	$3.23	$3.23	321,278,710
2024-11-07	$3.10	$3.43	$3.07	$3.29	$3.29	403,013,030
2024-11-06	$3.18	$3.29	$3.04	$3.16	$3.16	523,839,260
2024-11-05	$2.83	$3.12	$2.82	$3.12	$3.12	330,711,060
2024-11-04	$2.87	$2.89	$2.77	$2.84	$2.84	164,829,380
2024-11-01	$2.96	$3.02	$2.81	$2.88	$2.88	371,442,780
2024-10-31	$2.68	$2.94	$2.65	$2.94	$2.94	293,311,640
2024-10-30	$2.62	$2.71	$2.61	$2.67	$2.67	131,053,100
2024-10-29	$2.72	$2.74	$2.61	$2.62	$2.62	128,439,320
2024-10-28	$2.60	$2.70	$2.59	$2.69	$2.69	152,581,520
2024-10-25	$2.59	$2.65	$2.59	$2.61	$2.61	122,329,100
2024-10-24	$2.57	$2.60	$2.56	$2.57	$2.57	87,207,120
2024-10-23	$2.58	$2.63	$2.56	$2.58	$2.58	128,778,530
2024-10-22	$2.57	$2.61	$2.54	$2.57	$2.57	123,579,490
2024-10-21	$2.64	$2.67	$2.57	$2.59	$2.59	146,646,060
2024-10-18	$2.58	$2.66	$2.49	$2.60	$2.60	202,261,450
2024-10-17	$2.73	$2.74	$2.58	$2.59	$2.59	188,306,930
2024-10-16	$2.65	$2.75	$2.64	$2.73	$2.73	185,536,800
2024-10-15	$2.69	$2.82	$2.62	$2.64	$2.64	248,867,140
2024-10-14	$2.71	$2.75	$2.58	$2.72	$2.72	237,873,550
2024-10-11	$2.65	$2.69	$2.57	$2.60	$2.60	191,395,720
2024-10-10	$2.94	$2.98	$2.66	$2.69	$2.69	315,674,990
2024-10-09	$2.85	$3.06	$2.70	$2.83	$2.83	519,263,170
2024-10-08	$2.92	$2.92	$2.73	$2.92	$2.92	575,912,380
2024-09-30	$2.65	$2.65	$2.56	$2.65	$2.65	211,344,090
2024-09-27	$2.39	$2.41	$2.29	$2.41	$2.41	302,820,940
2024-09-26	$1.97	$2.19	$1.97	$2.19	$2.19	244,607,220
2024-09-25	$1.92	$2.08	$1.91	$1.99	$1.99	180,939,470
2024-09-24	$1.84	$1.90	$1.83	$1.90	$1.90	103,765,510
2024-09-23	$1.82	$1.84	$1.80	$1.83	$1.83	53,752,410
2024-09-20	$1.81	$1.84	$1.79	$1.82	$1.82	64,600,110
2024-09-19	$1.80	$1.85	$1.78	$1.83	$1.83	77,051,080
2024-09-18	$1.78	$1.81	$1.74	$1.79	$1.79	63,685,390
2024-09-13	$1.78	$1.80	$1.77	$1.78	$1.78	45,382,410
2024-09-12	$1.79	$1.80	$1.76	$1.77	$1.77	46,397,590
2024-09-11	$1.80	$1.80	$1.77	$1.79	$1.79	36,329,600
2024-09-10	$1.79	$1.80	$1.76	$1.79	$1.79	55,863,060
2024-09-09	$1.78	$1.82	$1.76	$1.80	$1.80	66,391,780
2024-09-06	$1.86	$1.87	$1.78	$1.79	$1.79	106,850,900
2024-09-05	$1.88	$1.89	$1.83	$1.88	$1.88	109,857,580
2024-09-04	$1.77	$1.92	$1.77	$1.87	$1.87	183,704,910
2024-09-03	$1.78	$1.83	$1.76	$1.79	$1.79	152,916,780
2024-09-02	$1.78	$1.85	$1.77	$1.78	$1.78	261,248,320
2024-08-30	$1.63	$1.72	$1.62	$1.68	$1.68	93,350,790
2024-08-29	$1.62	$1.64	$1.61	$1.63	$1.63	24,049,300
2024-08-28	$1.62	$1.64	$1.60	$1.62	$1.62	24,158,760
2024-08-27	$1.66	$1.66	$1.62	$1.62	$1.62	35,587,860
2024-08-26	$1.63	$1.66	$1.62	$1.65	$1.65	29,873,440
2024-08-23	$1.63	$1.65	$1.62	$1.64	$1.64	25,782,110
2024-08-22	$1.65	$1.68	$1.63	$1.63	$1.63	36,118,400
2024-08-21	$1.65	$1.67	$1.64	$1.65	$1.65	25,539,400
2024-08-20	$1.69	$1.69	$1.64	$1.65	$1.65	47,240,950
2024-08-19	$1.68	$1.71	$1.66	$1.69	$1.69	43,735,200
2024-08-16	$1.69	$1.71	$1.68	$1.68	$1.68	35,112,900
2024-08-15	$1.67	$1.71	$1.65	$1.71	$1.71	44,974,800
2024-08-14	$1.68	$1.69	$1.67	$1.67	$1.67	27,120,900
2024-08-13	$1.68	$1.69	$1.66	$1.68	$1.68	28,913,000
2024-08-12	$1.71	$1.72	$1.67	$1.68	$1.68	53,415,700
2024-08-09	$1.71	$1.76	$1.70	$1.72	$1.72	73,927,320
2024-08-08	$1.69	$1.73	$1.68	$1.71	$1.71	66,356,850
2024-08-07	$1.71	$1.71	$1.68	$1.68	$1.68	48,554,800
2024-08-06	$1.72	$1.73	$1.69	$1.71	$1.71	65,023,210
2024-08-05	$1.72	$1.77	$1.70	$1.71	$1.71	95,782,660
2024-08-02	$1.71	$1.82	$1.70	$1.74	$1.74	161,000,280
2024-08-01	$1.68	$1.70	$1.66	$1.68	$1.68	55,926,740
2024-07-31	$1.64	$1.70	$1.63	$1.68	$1.68	85,342,710
2024-07-30	$1.61	$1.65	$1.61	$1.64	$1.64	52,006,100
2024-07-29	$1.62	$1.63	$1.59	$1.62	$1.62	41,407,830
2024-07-26	$1.60	$1.64	$1.60	$1.62	$1.62	46,391,400
2024-07-25	$1.58	$1.62	$1.58	$1.60	$1.60	51,020,490
2024-07-24	$1.62	$1.63	$1.58	$1.59	$1.59	56,921,000
2024-07-23	$1.64	$1.67	$1.62	$1.62	$1.62	53,866,570
2024-07-22	$1.65	$1.66	$1.63	$1.64	$1.64	56,127,300
2024-07-19	$1.64	$1.67	$1.61	$1.67	$1.67	65,067,360
2024-07-18	$1.64	$1.65	$1.62	$1.65	$1.65	45,532,280
2024-07-17	$1.64	$1.66	$1.63	$1.65	$1.65	59,704,960
2024-07-16	$1.66	$1.67	$1.63	$1.64	$1.64	48,796,700
2024-07-15	$1.67	$1.67	$1.62	$1.63	$1.63	62,768,300
2024-07-12	$1.66	$1.69	$1.65	$1.67	$1.67	93,000,000
2024-07-11	$1.61	$1.64	$1.60	$1.64	$1.64	66,937,790
2024-07-10	$1.60	$1.62	$1.57	$1.60	$1.60	65,795,680
2024-07-09	$1.63	$1.66	$1.57	$1.61	$1.61	97,058,380
2024-07-08	$1.60	$1.61	$1.55	$1.57	$1.57	72,715,200
2024-07-05	$1.63	$1.64	$1.60	$1.62	$1.62	60,842,600
2024-07-04	$1.67	$1.68	$1.61	$1.63	$1.63	84,555,910
2024-07-03	$1.65	$1.72	$1.64	$1.69	$1.69	105,014,840
2024-07-02	$1.64	$1.76	$1.64	$1.67	$1.67	172,823,640
2024-07-01	$1.55	$1.62	$1.55	$1.61	$1.61	172,693,530
2024-06-28	$1.76	$1.76	$1.58	$1.58	$1.58	285,297,080
2024-06-27	$1.83	$1.85	$1.75	$1.76	$1.76	74,674,880
2024-06-26	$1.82	$1.85	$1.79	$1.83	$1.83	46,621,900
2024-06-25	$1.81	$1.85	$1.80	$1.82	$1.82	58,073,720
2024-06-24	$1.91	$1.92	$1.80	$1.81	$1.81	95,082,310
2024-06-21	$1.94	$1.97	$1.92	$1.93	$1.93	54,161,820
2024-06-20	$2.00	$2.01	$1.94	$1.94	$1.94	62,781,150
2024-06-19	$2.01	$2.02	$1.99	$2.00	$2.00	44,128,310
2024-06-18	$2.01	$2.02	$2.00	$2.01	$2.01	30,713,700
2024-06-17	$2.02	$2.03	$2.00	$2.01	$2.01	47,929,230
2024-06-14	$2.00	$2.05	$1.99	$2.03	$2.03	65,114,520
2024-06-13	$2.04	$2.05	$2.00	$2.01	$2.01	45,608,050
2024-06-12	$2.03	$2.04	$2.01	$2.03	$2.03	35,962,300
2024-06-11	$2.04	$2.07	$2.01	$2.03	$2.03	50,990,120
2024-06-07	$2.02	$2.05	$2.01	$2.04	$2.04	54,100,400
2024-06-06	$2.04	$2.06	$1.99	$2.01	$2.01	61,202,900
2024-06-05	$2.08	$2.09	$2.03	$2.04	$2.04	53,147,000
2024-06-04	$2.07	$2.11	$2.05	$2.09	$2.09	61,981,180
2024-06-03	$2.12	$2.13	$2.06	$2.08	$2.08	62,708,330
2024-05-31	$2.11	$2.13	$2.10	$2.12	$2.12	51,556,140
2024-05-30	$2.12	$2.14	$2.10	$2.10	$2.10	48,198,400
2024-05-29	$2.12	$2.16	$2.11	$2.13	$2.13	48,218,820
2024-05-28	$2.19	$2.21	$2.12	$2.12	$2.12	69,084,230
2024-05-27	$2.19	$2.20	$2.13	$2.17	$2.17	62,698,280
2024-05-24	$2.22	$2.23	$2.17	$2.18	$2.18	61,210,000
2024-05-23	$2.27	$2.28	$2.22	$2.23	$2.23	101,313,590
2024-05-22	$2.27	$2.34	$2.27	$2.29	$2.29	135,794,870
2024-05-21	$2.29	$2.32	$2.26	$2.28	$2.28	87,823,820
2024-05-20	$2.32	$2.33	$2.27	$2.29	$2.29	148,132,530
2024-05-17	$2.23	$2.33	$2.20	$2.32	$2.32	196,818,810
2024-05-16	$2.16	$2.24	$2.15	$2.20	$2.20	118,681,390
2024-05-15	$2.14	$2.19	$2.13	$2.15	$2.15	72,283,850
2024-05-14	$2.16	$2.18	$2.14	$2.14	$2.14	45,182,500
2024-05-13	$2.17	$2.18	$2.15	$2.16	$2.16	53,131,960
2024-05-10	$2.15	$2.19	$2.12	$2.19	$2.19	98,094,570
2024-05-09	$2.12	$2.18	$2.12	$2.15	$2.15	61,558,760
2024-05-08	$2.15	$2.16	$2.11	$2.12	$2.12	45,877,100
2024-05-07	$2.15	$2.17	$2.13	$2.16	$2.16	54,785,900
2024-05-06	$2.18	$2.21	$2.14	$2.15	$2.15	79,747,550
2024-04-30	$2.18	$2.18	$2.12	$2.14	$2.14	72,198,500
2024-04-29	$2.06	$2.19	$2.06	$2.18	$2.18	103,588,390
2024-04-26	$1.99	$2.08	$1.99	$2.07	$2.07	70,828,980
2024-04-25	$2.01	$2.02	$1.99	$1.99	$1.99	30,358,910
2024-04-24	$2.02	$2.03	$2.00	$2.01	$2.01	32,772,620
2024-04-23	$2.04	$2.04	$2.01	$2.02	$2.02	35,051,080
2024-04-22	$2.04	$2.06	$2.03	$2.03	$2.03	34,962,080
2024-04-19	$2.05	$2.07	$2.03	$2.04	$2.04	35,721,670
2024-04-18	$2.05	$2.08	$2.03	$2.06	$2.06	48,091,880
2024-04-17	$2.01	$2.06	$2.01	$2.06	$2.06	42,542,250
2024-04-16	$2.05	$2.06	$2.01	$2.01	$2.01	46,612,680
2024-04-15	$2.03	$2.06	$1.98	$2.06	$2.06	58,554,890
2024-04-12	$2.08	$2.08	$2.03	$2.03	$2.03	45,604,740
2024-04-11	$2.05	$2.10	$2.04	$2.07	$2.07	39,730,700
2024-04-10	$2.09	$2.09	$2.04	$2.06	$2.06	42,456,000
2024-04-09	$2.07	$2.10	$2.06	$2.09	$2.09	42,094,240
2024-04-08	$2.08	$2.10	$2.06	$2.07	$2.07	45,215,020
2024-04-03	$2.09	$2.10	$2.08	$2.08	$2.08	31,736,640
2024-04-02	$2.09	$2.12	$2.08	$2.10	$2.10	48,390,600
2024-04-01	$2.06	$2.10	$2.06	$2.09	$2.09	36,832,420
2024-03-29	$2.06	$2.07	$2.04	$2.06	$2.06	34,219,460
2024-03-28	$2.06	$2.09	$2.05	$2.06	$2.06	40,309,100
2024-03-27	$2.10	$2.11	$2.06	$2.06	$2.06	46,097,160
2024-03-26	$2.08	$2.12	$2.08	$2.11	$2.11	49,746,810
2024-03-25	$2.08	$2.13	$2.07	$2.09	$2.09	58,545,300
2024-03-22	$2.12	$2.13	$2.07	$2.08	$2.08	59,438,250
2024-03-21	$2.12	$2.15	$2.12	$2.13	$2.13	51,346,520
2024-03-20	$2.12	$2.14	$2.11	$2.12	$2.12	48,425,260
2024-03-19	$2.15	$2.16	$2.12	$2.13	$2.13	51,635,320
2024-03-18	$2.15	$2.16	$2.14	$2.16	$2.16	42,567,900
2024-03-15	$2.13	$2.16	$2.13	$2.15	$2.15	47,752,310
2024-03-14	$2.15	$2.17	$2.13	$2.14	$2.14	48,566,820
2024-03-13	$2.19	$2.20	$2.14	$2.15	$2.15	58,152,190
2024-03-12	$2.15	$2.22	$2.13	$2.20	$2.20	77,968,280
2024-03-11	$2.12	$2.16	$2.11	$2.15	$2.15	44,915,480
2024-03-08	$2.12	$2.13	$2.10	$2.11	$2.11	38,718,840
2024-03-07	$2.14	$2.16	$2.12	$2.12	$2.12	43,828,200
2024-03-06	$2.14	$2.17	$2.13	$2.14	$2.14	43,996,180
2024-03-05	$2.18	$2.19	$2.12	$2.15	$2.15	63,939,310
2024-03-04	$2.23	$2.23	$2.17	$2.19	$2.19	59,371,530
2024-03-01	$2.25	$2.26	$2.22	$2.23	$2.23	44,056,420
2024-02-29	$2.20	$2.25	$2.20	$2.25	$2.25	56,009,570
2024-02-28	$2.24	$2.27	$2.22	$2.22	$2.22	93,317,300
2024-02-27	$2.21	$2.25	$2.21	$2.25	$2.25	51,261,250
2024-02-26	$2.23	$2.25	$2.20	$2.22	$2.22	55,669,340
2024-02-23	$2.22	$2.24	$2.21	$2.23	$2.23	56,666,590
2024-02-22	$2.23	$2.25	$2.21	$2.23	$2.23	50,739,160
2024-02-21	$2.21	$2.28	$2.20	$2.24	$2.24	73,860,200
2024-02-20	$2.23	$2.24	$2.20	$2.22	$2.22	45,484,820
2024-02-19	$2.27	$2.27	$2.22	$2.24	$2.24	75,360,200
2024-02-08	$2.21	$2.31	$2.21	$2.24	$2.24	113,033,180
2024-02-07	$2.05	$2.22	$2.05	$2.22	$2.22	138,678,820
2024-02-06	$1.92	$2.08	$1.90	$2.05	$2.05	78,338,600
2024-02-05	$2.01	$2.01	$1.88	$1.96	$1.96	95,883,290
2024-02-02	$2.07	$2.11	$1.98	$2.02	$2.02	74,370,490
2024-02-01	$2.10	$2.12	$2.05	$2.06	$2.06	58,668,100
2024-01-31	$2.17	$2.18	$2.10	$2.11	$2.11	54,805,390
2024-01-30	$2.19	$2.23	$2.17	$2.17	$2.17	50,087,430
2024-01-29	$2.26	$2.28	$2.20	$2.20	$2.20	65,363,580
2024-01-26	$2.20	$2.26	$2.19	$2.23	$2.23	72,941,800
2024-01-25	$2.16	$2.22	$2.15	$2.21	$2.21	63,187,040
2024-01-24	$2.10	$2.17	$2.09	$2.16	$2.16	55,220,600
2024-01-23	$2.05	$2.11	$2.03	$2.10	$2.10	39,246,580
2024-01-22	$2.13	$2.14	$2.03	$2.05	$2.05	39,341,070
2024-01-19	$2.12	$2.16	$2.12	$2.14	$2.14	23,769,330
2024-01-18	$2.10	$2.14	$2.08	$2.13	$2.13	39,128,080
2024-01-17	$2.15	$2.16	$2.11	$2.12	$2.12	30,236,010
2024-01-16	$2.16	$2.18	$2.14	$2.16	$2.16	32,105,490
2024-01-15	$2.15	$2.19	$2.14	$2.16	$2.16	28,438,250
2024-01-12	$2.18	$2.20	$2.16	$2.16	$2.16	28,086,610
2024-01-11	$2.16	$2.19	$2.14	$2.19	$2.19	37,740,070
2024-01-10	$2.19	$2.22	$2.16	$2.17	$2.17	49,837,890
2024-01-09	$2.12	$2.29	$2.11	$2.21	$2.21	98,957,580
2024-01-08	$2.14	$2.16	$2.09	$2.09	$2.09	31,362,490
2024-01-05	$2.14	$2.17	$2.13	$2.13	$2.13	27,669,350
2024-01-04	$2.17	$2.18	$2.13	$2.14	$2.14	27,437,400
2024-01-03	$2.16	$2.19	$2.16	$2.17	$2.17	24,123,600
2024-01-02	$2.16	$2.18	$2.15	$2.16	$2.16	25,482,920
2024-01-01	$2.17	$2.17	$2.17	$2.17	$2.17	0
2023-12-29	$2.17	$2.18	$2.16	$2.17	$2.17	18,609,130
2023-12-28	$2.12	$2.18	$2.11	$2.17	$2.17	39,025,190
2023-12-27	$2.12	$2.13	$2.08	$2.13	$2.13	27,778,740
2023-12-26	$2.14	$2.15	$2.11	$2.11	$2.11	26,189,000
2023-12-25	$2.17	$2.18	$2.14	$2.15	$2.15	24,884,540
2023-12-22	$2.20	$2.20	$2.16	$2.18	$2.18	39,202,810
2023-12-21	$2.18	$2.21	$2.17	$2.20	$2.20	41,950,190
2023-12-20	$2.23	$2.24	$2.19	$2.19	$2.19	30,144,830
2023-12-19	$2.25	$2.26	$2.22	$2.23	$2.23	30,397,600
2023-12-18	$2.27	$2.30	$2.25	$2.25	$2.25	40,093,850
2023-12-15	$2.29	$2.32	$2.28	$2.28	$2.28	36,024,630
2023-12-14	$2.28	$2.31	$2.27	$2.28	$2.28	26,350,000
2023-12-13	$2.33	$2.33	$2.27	$2.28	$2.28	31,281,790
2023-12-12	$2.29	$2.33	$2.29	$2.33	$2.33	40,546,550
2023-12-11	$2.28	$2.30	$2.25	$2.29	$2.29	40,429,200
2023-12-08	$2.30	$2.31	$2.28	$2.28	$2.28	30,287,490
2023-12-07	$2.29	$2.31	$2.28	$2.30	$2.30	29,417,750
2023-12-06	$2.28	$2.31	$2.28	$2.30	$2.30	28,640,150
2023-12-05	$2.32	$2.33	$2.29	$2.29	$2.29	34,423,100
2023-12-04	$2.34	$2.35	$2.31	$2.32	$2.32	39,581,070
2023-12-01	$2.33	$2.35	$2.32	$2.34	$2.34	34,755,110
2023-11-30	$2.33	$2.34	$2.32	$2.33	$2.33	25,731,280
2023-11-29	$2.37	$2.38	$2.32	$2.33	$2.33	51,309,950
2023-11-28	$2.39	$2.40	$2.37	$2.37	$2.37	38,600,290
2023-11-27	$2.44	$2.44	$2.38	$2.39	$2.39	54,979,200
2023-11-24	$2.45	$2.47	$2.43	$2.45	$2.45	60,568,070
2023-11-23	$2.41	$2.45	$2.38	$2.45	$2.45	66,101,910
2023-11-22	$2.41	$2.45	$2.40	$2.41	$2.41	60,287,660
2023-11-21	$2.39	$2.44	$2.38	$2.41	$2.41	69,832,600
2023-11-20	$2.38	$2.39	$2.37	$2.39	$2.39	24,551,770
2023-11-17	$2.37	$2.38	$2.36	$2.37	$2.37	24,662,290
2023-11-16	$2.38	$2.39	$2.37	$2.38	$2.38	26,644,480
2023-11-15	$2.41	$2.41	$2.38	$2.39	$2.39	35,424,990
2023-11-14	$2.37	$2.41	$2.37	$2.39	$2.39	43,383,600
2023-11-13	$2.37	$2.38	$2.35	$2.36	$2.36	29,517,270
2023-11-10	$2.39	$2.39	$2.35	$2.36	$2.36	41,127,240
2023-11-09	$2.40	$2.42	$2.39	$2.39	$2.39	38,864,300
2023-11-08	$2.39	$2.42	$2.39	$2.40	$2.40	42,376,680
2023-11-07	$2.41	$2.42	$2.39	$2.39	$2.39	42,033,010
2023-11-06	$2.37	$2.42	$2.36	$2.42	$2.42	57,906,210
2023-11-03	$2.36	$2.38	$2.35	$2.36	$2.36	36,299,570
2023-11-02	$2.38	$2.38	$2.35	$2.36	$2.36	37,839,790
2023-11-01	$2.38	$2.39	$2.36	$2.37	$2.37	39,598,040
2023-10-31	$2.40	$2.40	$2.36	$2.38	$2.38	46,768,230
2023-10-30	$2.39	$2.42	$2.38	$2.41	$2.41	33,006,140
2023-10-27	$2.36	$2.41	$2.36	$2.40	$2.40	38,312,000
2023-10-26	$2.35	$2.37	$2.34	$2.36	$2.36	32,697,060
2023-10-25	$2.35	$2.39	$2.34	$2.37	$2.37	40,227,890
2023-10-24	$2.29	$2.34	$2.29	$2.33	$2.33	46,047,740
2023-10-23	$2.35	$2.35	$2.28	$2.29	$2.29	44,501,600
2023-10-20	$2.34	$2.38	$2.32	$2.36	$2.36	43,843,970
2023-10-19	$2.36	$2.38	$2.34	$2.34	$2.34	38,244,700
2023-10-18	$2.41	$2.42	$2.36	$2.36	$2.36	38,947,700
2023-10-17	$2.42	$2.43	$2.41	$2.41	$2.41	23,347,800
2023-10-16	$2.42	$2.43	$2.40	$2.42	$2.42	31,870,110
2023-10-13	$2.43	$2.44	$2.42	$2.42	$2.42	24,463,500
2023-10-12	$2.43	$2.45	$2.42	$2.44	$2.44	29,068,160
2023-10-11	$2.42	$2.44	$2.41	$2.42	$2.42	29,881,500
2023-10-10	$2.43	$2.44	$2.42	$2.42	$2.42	20,417,600
2023-10-09	$2.47	$2.47	$2.42	$2.43	$2.43	46,957,030
2023-09-28	$2.48	$2.49	$2.47	$2.47	$2.47	27,429,300
2023-09-27	$2.46	$2.49	$2.46	$2.48	$2.48	23,365,170
2023-09-26	$2.49	$2.50	$2.47	$2.47	$2.47	32,956,450
2023-09-25	$2.53	$2.54	$2.49	$2.50	$2.50	45,412,300
2023-09-22	$2.51	$2.54	$2.50	$2.54	$2.54	49,488,560
2023-09-21	$2.52	$2.54	$2.51	$2.52	$2.52	32,831,700
2023-09-20	$2.52	$2.53	$2.51	$2.52	$2.52	28,150,970
2023-09-19	$2.53	$2.54	$2.52	$2.52	$2.52	29,069,440
2023-09-18	$2.54	$2.55	$2.52	$2.53	$2.53	55,746,350
2023-09-15	$2.54	$2.56	$2.53	$2.56	$2.56	57,902,890
2023-09-14	$2.54	$2.54	$2.52	$2.53	$2.53	40,803,410
2023-09-13	$2.54	$2.58	$2.53	$2.54	$2.54	53,866,140
2023-09-12	$2.55	$2.56	$2.54	$2.54	$2.54	29,587,600
2023-09-11	$2.55	$2.56	$2.52	$2.55	$2.55	49,882,380
2023-09-08	$2.53	$2.55	$2.52	$2.54	$2.54	35,894,860
2023-09-07	$2.57	$2.59	$2.53	$2.54	$2.54	56,772,100
2023-09-06	$2.53	$2.59	$2.52	$2.58	$2.58	72,497,400
2023-09-05	$2.58	$2.59	$2.52	$2.53	$2.53	76,197,670
2023-09-04	$2.58	$2.61	$2.56	$2.59	$2.59	78,982,040
2023-09-01	$2.59	$2.61	$2.56	$2.56	$2.56	72,100,170
2023-08-31	$2.66	$2.70	$2.57	$2.58	$2.58	123,552,250
2023-08-30	$2.66	$2.67	$2.62	$2.63	$2.63	73,585,860
2023-08-29	$2.62	$2.68	$2.60	$2.67	$2.67	106,789,900
2023-08-28	$2.69	$2.71	$2.61	$2.63	$2.63	169,233,060
2023-08-25	$2.52	$2.57	$2.51	$2.53	$2.53	54,587,000
2023-08-24	$2.55	$2.56	$2.51	$2.52	$2.52	45,987,680
2023-08-23	$2.59	$2.60	$2.53	$2.53	$2.53	56,323,600
2023-08-22	$2.57	$2.59	$2.55	$2.58	$2.58	56,449,500
2023-08-21	$2.59	$2.61	$2.56	$2.56	$2.56	49,128,920
2023-08-18	$2.63	$2.67	$2.60	$2.60	$2.60	67,305,720
2023-08-17	$2.65	$2.66	$2.61	$2.64	$2.64	57,217,890
2023-08-16	$2.61	$2.69	$2.59	$2.66	$2.66	80,727,540
2023-08-15	$2.63	$2.64	$2.60	$2.62	$2.62	56,080,000
2023-08-14	$2.64	$2.65	$2.60	$2.63	$2.63	67,337,970
2023-08-11	$2.71	$2.73	$2.66	$2.67	$2.67	74,198,800
2023-08-10	$2.67	$2.71	$2.66	$2.69	$2.69	61,232,300
2023-08-09	$2.70	$2.73	$2.67	$2.68	$2.68	66,415,810
2023-08-08	$2.74	$2.75	$2.68	$2.70	$2.70	81,364,900
2023-08-07	$2.80	$2.81	$2.72	$2.74	$2.74	121,836,470
2023-08-04	$2.88	$2.89	$2.81	$2.82	$2.82	127,553,160
2023-08-03	$2.80	$2.84	$2.76	$2.84	$2.84	122,834,130
2023-08-02	$2.77	$2.87	$2.76	$2.81	$2.81	163,214,070
2023-08-01	$2.76	$2.82	$2.74	$2.77	$2.77	133,009,370
2023-07-31	$2.76	$2.83	$2.74	$2.77	$2.77	170,632,790
2023-07-28	$2.66	$2.75	$2.66	$2.74	$2.74	125,507,920
2023-07-27	$2.69	$2.74	$2.65	$2.69	$2.67	119,131,970
2023-07-26	$2.65	$2.74	$2.64	$2.71	$2.69	167,458,170
2023-07-25	$2.59	$2.66	$2.58	$2.65	$2.63	135,348,800
2023-07-24	$2.60	$2.60	$2.54	$2.57	$2.55	71,384,040
2023-07-21	$2.52	$2.58	$2.50	$2.56	$2.54	87,582,450
2023-07-20	$2.53	$2.56	$2.51	$2.52	$2.50	56,690,200
2023-07-19	$2.49	$2.54	$2.49	$2.53	$2.51	55,440,800
2023-07-18	$2.49	$2.51	$2.47	$2.50	$2.48	35,744,740
2023-07-17	$2.50	$2.51	$2.48	$2.49	$2.47	28,998,640
2023-07-14	$2.49	$2.52	$2.48	$2.51	$2.51	41,190,340
2023-07-13	$2.49	$2.50	$2.48	$2.50	$2.50	35,090,430
2023-07-12	$2.52	$2.52	$2.48	$2.48	$2.48	45,433,970
2023-07-11	$2.53	$2.56	$2.50	$2.52	$2.52	48,785,030
2023-07-10	$2.55	$2.56	$2.51	$2.52	$2.52	52,317,910
2023-07-07	$2.55	$2.58	$2.54	$2.55	$2.55	72,228,230
2023-07-06	$2.53	$2.55	$2.50	$2.52	$2.52	60,602,160
2023-07-05	$2.51	$2.58	$2.50	$2.54	$2.54	73,399,580
2023-07-04	$2.58	$2.62	$2.51	$2.52	$2.52	91,456,750
2023-07-03	$2.49	$2.52	$2.48	$2.50	$2.50	36,358,370
2023-06-30	$2.44	$2.50	$2.44	$2.48	$2.48	41,235,500
2023-06-29	$2.46	$2.47	$2.45	$2.45	$2.45	32,774,400
2023-06-28	$2.49	$2.50	$2.46	$2.47	$2.47	29,408,650
2023-06-27	$2.45	$2.50	$2.44	$2.49	$2.49	44,552,930
2023-06-26	$2.47	$2.47	$2.43	$2.44	$2.44	45,909,470
2023-06-21	$2.48	$2.49	$2.46	$2.47	$2.47	37,528,020
2023-06-20	$2.52	$2.52	$2.48	$2.48	$2.48	42,572,300
2023-06-19	$2.55	$2.56	$2.50	$2.51	$2.51	51,354,270
2023-06-16	$2.55	$2.57	$2.54	$2.55	$2.55	53,308,480
2023-06-15	$2.51	$2.55	$2.50	$2.54	$2.54	59,502,390
2023-06-14	$2.55	$2.56	$2.51	$2.52	$2.52	60,711,670
2023-06-13	$2.56	$2.59	$2.52	$2.54	$2.54	87,471,250
2023-06-12	$2.71	$2.72	$2.54	$2.56	$2.56	183,682,350
2023-06-09	$2.76	$2.77	$2.71	$2.73	$2.73	56,192,530
2023-06-08	$2.75	$2.79	$2.69	$2.77	$2.77	64,354,000
2023-06-07	$2.73	$2.79	$2.72	$2.75	$2.75	45,178,920
2023-06-06	$2.77	$2.80	$2.72	$2.73	$2.73	56,579,600
2023-06-05	$2.74	$2.77	$2.72	$2.76	$2.76	46,888,340
2023-06-02	$2.68	$2.75	$2.68	$2.74	$2.74	58,256,500
2023-06-01	$2.68	$2.70	$2.65	$2.68	$2.68	41,892,060
2023-05-31	$2.70	$2.73	$2.68	$2.69	$2.69	35,053,530
2023-05-30	$2.69	$2.72	$2.65	$2.71	$2.71	52,559,380
2023-05-29	$2.69	$2.74	$2.68	$2.70	$2.70	39,188,890
2023-05-26	$2.68	$2.71	$2.66	$2.70	$2.70	33,929,170
2023-05-25	$2.69	$2.70	$2.65	$2.68	$2.68	53,630,430
2023-05-24	$2.74	$2.75	$2.70	$2.70	$2.70	54,425,700
2023-05-23	$2.77	$2.80	$2.75	$2.75	$2.75	40,625,610
2023-05-22	$2.79	$2.79	$2.75	$2.77	$2.77	44,645,300
2023-05-19	$2.83	$2.83	$2.78	$2.79	$2.79	50,756,400
2023-05-18	$2.85	$2.85	$2.82	$2.83	$2.83	46,444,910
2023-05-17	$2.83	$2.87	$2.82	$2.85	$2.85	32,002,720
2023-05-16	$2.89	$2.89	$2.82	$2.83	$2.83	51,572,980
2023-05-15	$2.90	$2.91	$2.82	$2.90	$2.90	74,772,530
2023-05-12	$2.98	$2.99	$2.91	$2.92	$2.92	87,605,160
2023-05-11	$2.96	$3.04	$2.96	$3.00	$3.00	95,042,870
2023-05-10	$2.94	$2.97	$2.91	$2.94	$2.94	77,404,460
2023-05-09	$2.94	$3.00	$2.93	$2.94	$2.94	106,033,580
2023-05-08	$2.95	$2.97	$2.91	$2.95	$2.95	93,859,510
2023-05-05	$2.85	$3.00	$2.85	$2.97	$2.97	169,593,960
2023-05-04	$2.79	$2.93	$2.78	$2.85	$2.85	221,377,970
2023-05-03	$2.77	$2.77	$2.77	$2.77	$2.77	0
2023-05-02	$2.77	$2.77	$2.77	$2.77	$2.77	0
2023-04-28	$2.76	$2.81	$2.76	$2.77	$2.77	106,778,380
2023-04-27	$2.78	$2.80	$2.74	$2.77	$2.77	47,430,330
2023-04-26	$2.84	$2.84	$2.76	$2.78	$2.78	78,580,140
2023-04-25	$2.84	$2.88	$2.80	$2.85	$2.85	66,936,060
2023-04-24	$2.84	$2.88	$2.80	$2.84	$2.84	70,813,290
2023-04-21	$2.94	$2.96	$2.84	$2.85	$2.85	87,079,970
2023-04-20	$2.93	$2.94	$2.88	$2.93	$2.93	69,851,640
2023-04-19	$3.01	$3.02	$2.91	$2.94	$2.94	129,090,400
2023-04-18	$3.07	$3.07	$3.01	$3.02	$3.02	67,491,780
2023-04-17	$3.07	$3.10	$3.02	$3.05	$3.05	90,339,430
2023-04-14	$3.08	$3.15	$3.06	$3.08	$3.08	107,666,770
2023-04-13	$3.12	$3.17	$3.04	$3.07	$3.07	144,909,850
2023-04-12	$3.13	$3.15	$3.07	$3.12	$3.12	166,148,910
2023-04-11	$2.93	$3.14	$2.90	$3.11	$3.11	260,824,560
2023-04-10	$2.83	$2.97	$2.82	$2.93	$2.93	200,314,460
2023-04-07	$2.79	$2.83	$2.78	$2.81	$2.81	79,596,430
2023-04-06	$2.74	$2.81	$2.73	$2.78	$2.78	79,654,680
2023-04-05	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-04-04	$2.75	$2.77	$2.73	$2.75	$2.75	53,092,090
2023-04-03	$2.70	$2.76	$2.69	$2.74	$2.74	68,004,710
2023-03-31	$2.70	$2.72	$2.69	$2.70	$2.70	40,064,870
2023-03-30	$2.70	$2.71	$2.67	$2.70	$2.70	51,417,260
2023-03-29	$2.73	$2.74	$2.70	$2.71	$2.71	54,874,390
2023-03-28	$2.74	$2.75	$2.72	$2.73	$2.73	43,180,100
2023-03-27	$2.80	$2.80	$2.72	$2.74	$2.74	81,559,200
2023-03-24	$2.75	$2.80	$2.75	$2.80	$2.80	71,744,700
2023-03-23	$2.76	$2.78	$2.75	$2.76	$2.76	49,466,330
2023-03-22	$2.75	$2.78	$2.73	$2.77	$2.77	60,031,350
2023-03-21	$2.77	$2.78	$2.74	$2.75	$2.75	62,787,930
2023-03-20	$2.80	$2.81	$2.76	$2.77	$2.77	84,778,870
2023-03-17	$2.81	$2.82	$2.77	$2.79	$2.79	109,913,050
2023-03-16	$2.76	$2.84	$2.75	$2.78	$2.78	157,252,060
2023-03-15	$2.68	$2.84	$2.67	$2.77	$2.77	179,837,040
2023-03-14	$2.61	$2.64	$2.60	$2.62	$2.62	40,362,110
2023-03-13	$2.64	$2.65	$2.61	$2.62	$2.62	42,186,330
2023-03-10	$2.67	$2.68	$2.63	$2.65	$2.65	48,750,290
2023-03-09	$2.69	$2.71	$2.68	$2.68	$2.68	28,992,100
2023-03-08	$2.67	$2.69	$2.66	$2.69	$2.69	36,968,300
2023-03-07	$2.72	$2.74	$2.67	$2.68	$2.68	54,200,510
2023-03-06	$2.74	$2.75	$2.72	$2.73	$2.73	42,145,270
2023-03-03	$2.73	$2.75	$2.72	$2.74	$2.74	46,171,760
2023-03-02	$2.74	$2.75	$2.72	$2.73	$2.73	41,660,080
2023-03-01	$2.73	$2.77	$2.73	$2.74	$2.74	102,919,270
2023-02-28	$2.72	$2.74	$2.71	$2.74	$2.74	46,193,650
2023-02-27	$2.75	$2.75	$2.71	$2.71	$2.71	40,285,900
2023-02-24	$2.78	$2.79	$2.72	$2.74	$2.74	60,857,010
2023-02-23	$2.75	$2.84	$2.74	$2.77	$2.77	104,081,370
2023-02-22	$2.78	$2.81	$2.73	$2.73	$2.73	96,623,710
2023-02-21	$2.73	$2.75	$2.70	$2.73	$2.73	60,710,770
2023-02-20	$2.68	$2.71	$2.67	$2.71	$2.71	46,794,240
2023-02-17	$2.66	$2.68	$2.66	$2.67	$2.67	41,254,890
2023-02-16	$2.70	$2.73	$2.64	$2.66	$2.66	67,097,130
2023-02-15	$2.70	$2.71	$2.68	$2.70	$2.70	45,111,100
2023-02-14	$2.70	$2.72	$2.69	$2.70	$2.70	49,716,900
2023-02-13	$2.71	$2.72	$2.68	$2.70	$2.70	58,068,860
2023-02-10	$2.67	$2.72	$2.67	$2.71	$2.71	73,674,780
2023-02-09	$2.66	$2.68	$2.65	$2.68	$2.68	51,018,850
2023-02-08	$2.66	$2.69	$2.66	$2.66	$2.66	49,935,710
2023-02-07	$2.64	$2.68	$2.64	$2.67	$2.67	56,998,130
2023-02-06	$2.66	$2.67	$2.63	$2.64	$2.64	42,758,180
2023-02-03	$2.68	$2.69	$2.65	$2.67	$2.67	36,276,690
2023-02-02	$2.70	$2.71	$2.67	$2.69	$2.69	40,097,490
2023-02-01	$2.67	$2.69	$2.65	$2.69	$2.69	42,255,020
2023-01-31	$2.64	$2.68	$2.63	$2.67	$2.67	40,883,050
2023-01-30	$2.67	$2.68	$2.64	$2.65	$2.65	48,962,600
2023-01-20	$2.65	$2.67	$2.62	$2.64	$2.64	31,098,000
2023-01-19	$2.59	$2.63	$2.58	$2.62	$2.62	28,276,790
2023-01-18	$2.60	$2.61	$2.59	$2.59	$2.59	23,755,730
2023-01-17	$2.61	$2.61	$2.57	$2.59	$2.59	33,731,990
2023-01-16	$2.58	$2.63	$2.57	$2.61	$2.61	53,847,950
2023-01-13	$2.55	$2.58	$2.54	$2.58	$2.58	21,872,850
2023-01-12	$2.55	$2.56	$2.53	$2.55	$2.55	24,849,570
2023-01-11	$2.58	$2.59	$2.55	$2.55	$2.55	35,550,600
2023-01-10	$2.57	$2.60	$2.56	$2.57	$2.57	28,863,280
2023-01-09	$2.58	$2.59	$2.56	$2.57	$2.57	45,826,070
2023-01-06	$2.63	$2.64	$2.59	$2.60	$2.60	38,555,850
2023-01-05	$2.64	$2.64	$2.61	$2.62	$2.62	37,644,750
2023-01-04	$2.58	$2.65	$2.57	$2.64	$2.64	62,130,310
2023-01-03	$2.55	$2.60	$2.53	$2.59	$2.59	46,619,640
2023-01-02	$2.54	$2.54	$2.54	$2.54	$2.54	0
2022-12-30	$2.54	$2.55	$2.52	$2.54	$2.54	28,067,080
2022-12-29	$2.56	$2.56	$2.52	$2.53	$2.53	30,413,480
2022-12-28	$2.55	$2.58	$2.52	$2.56	$2.56	50,892,100
2022-12-27	$2.56	$2.57	$2.54	$2.56	$2.56	42,059,200
2022-12-26	$2.59	$2.59	$2.54	$2.55	$2.55	50,742,530
2022-12-23	$2.57	$2.61	$2.56	$2.58	$2.58	32,976,800
2022-12-22	$2.64	$2.66	$2.58	$2.59	$2.59	41,335,950
2022-12-21	$2.63	$2.65	$2.60	$2.62	$2.62	41,904,060
2022-12-20	$2.67	$2.67	$2.62	$2.63	$2.63	54,054,760
2022-12-19	$2.73	$2.76	$2.65	$2.67	$2.67	71,571,980
2022-12-16	$2.71	$2.74	$2.69	$2.72	$2.72	55,210,740
2022-12-15	$2.71	$2.72	$2.69	$2.71	$2.71	53,949,120
2022-12-14	$2.77	$2.79	$2.71	$2.72	$2.72	67,099,890
2022-12-13	$2.73	$2.76	$2.71	$2.74	$2.74	62,523,140
2022-12-12	$2.82	$2.82	$2.71	$2.73	$2.73	129,277,320
2022-12-09	$2.82	$3.00	$2.81	$2.85	$2.85	236,199,300
2022-12-08	$2.71	$2.77	$2.70	$2.74	$2.74	72,606,320
2022-12-07	$2.72	$2.73	$2.67	$2.70	$2.70	62,356,640
2022-12-06	$2.75	$2.77	$2.70	$2.73	$2.73	64,403,410
2022-12-05	$2.77	$2.80	$2.76	$2.76	$2.76	72,709,570
2022-12-01	$2.89	$2.90	$2.77	$2.79	$2.79	120,002,060
2022-11-30	$2.84	$2.87	$2.78	$2.80	$2.80	133,254,470
2022-11-29	$2.79	$2.88	$2.73	$2.85	$2.85	197,919,060
2022-11-28	$2.68	$2.71	$2.64	$2.70	$2.70	60,069,690
2022-11-25	$2.65	$2.73	$2.64	$2.72	$2.72	85,575,300
2022-11-24	$2.65	$2.68	$2.62	$2.65	$2.65	63,216,310
2022-11-23	$2.62	$2.64	$2.61	$2.62	$2.62	37,208,730
2022-11-22	$2.65	$2.67	$2.61	$2.62	$2.62	46,935,160
2022-11-21	$2.67	$2.68	$2.60	$2.63	$2.63	67,445,820
2022-11-18	$2.70	$2.72	$2.68	$2.69	$2.69	68,972,400
2022-11-17	$2.72	$2.76	$2.69	$2.71	$2.71	81,791,500
2022-11-16	$2.74	$2.76	$2.71	$2.72	$2.72	96,581,900
2022-11-15	$2.70	$2.78	$2.69	$2.76	$2.76	150,772,910
2022-11-14	$2.78	$2.82	$2.69	$2.74	$2.74	205,321,810
2022-11-11	$2.68	$2.72	$2.63	$2.68	$2.68	181,965,570
2022-11-10	$2.53	$2.61	$2.52	$2.61	$2.61	83,717,650
2022-11-09	$2.53	$2.63	$2.53	$2.55	$2.55	92,993,340
2022-11-08	$2.54	$2.55	$2.52	$2.53	$2.53	29,579,820
2022-11-07	$2.50	$2.55	$2.49	$2.54	$2.54	44,620,480
2022-11-04	$2.49	$2.52	$2.49	$2.51	$2.51	61,539,870
2022-11-03	$2.54	$2.57	$2.49	$2.49	$2.49	52,342,490
2022-11-02	$2.52	$2.56	$2.52	$2.55	$2.55	26,892,550
2022-11-01	$2.50	$2.53	$2.49	$2.53	$2.53	31,103,830
2022-10-31	$2.46	$2.51	$2.43	$2.50	$2.50	34,115,440
2022-10-28	$2.49	$2.50	$2.44	$2.47	$2.47	45,466,380
2022-10-27	$2.54	$2.55	$2.50	$2.50	$2.50	40,580,800
2022-10-26	$2.54	$2.56	$2.53	$2.54	$2.54	27,886,200
2022-10-25	$2.51	$2.58	$2.48	$2.54	$2.54	47,389,100
2022-10-24	$2.56	$2.57	$2.50	$2.52	$2.52	41,346,080
2022-10-21	$2.57	$2.59	$2.54	$2.55	$2.55	25,809,740
2022-10-20	$2.57	$2.59	$2.52	$2.56	$2.56	39,397,690
2022-10-19	$2.57	$2.59	$2.55	$2.56	$2.56	21,767,460
2022-10-18	$2.57	$2.61	$2.54	$2.59	$2.59	50,088,470
2022-10-17	$2.50	$2.61	$2.48	$2.58	$2.58	69,529,770
2022-10-14	$2.46	$2.53	$2.46	$2.51	$2.51	52,310,250
2022-10-13	$2.47	$2.47	$2.44	$2.46	$2.46	27,099,800
2022-10-12	$2.42	$2.48	$2.41	$2.47	$2.47	30,217,400
2022-10-11	$2.45	$2.45	$2.40	$2.43	$2.43	27,141,000
2022-10-10	$2.46	$2.50	$2.44	$2.44	$2.44	31,504,170
2022-09-30	$2.46	$2.48	$2.42	$2.45	$2.45	38,741,700
2022-09-29	$2.49	$2.50	$2.42	$2.45	$2.45	43,595,700
2022-09-28	$2.50	$2.52	$2.48	$2.48	$2.48	34,144,880
2022-09-27	$2.48	$2.51	$2.46	$2.51	$2.51	37,627,200
2022-09-26	$2.54	$2.56	$2.46	$2.50	$2.50	60,455,100
2022-09-23	$2.55	$2.58	$2.54	$2.55	$2.55	37,303,220
2022-09-22	$2.58	$2.59	$2.54	$2.55	$2.55	35,937,000
2022-09-21	$2.54	$2.62	$2.52	$2.59	$2.59	51,218,980
2022-09-20	$2.56	$2.59	$2.55	$2.55	$2.55	32,818,900
2022-09-19	$2.56	$2.57	$2.53	$2.56	$2.56	41,484,580
2022-09-16	$2.66	$2.67	$2.56	$2.56	$2.56	72,812,880
2022-09-15	$2.64	$2.69	$2.62	$2.65	$2.65	71,106,520
2022-09-14	$2.62	$2.66	$2.62	$2.62	$2.62	43,264,660
2022-09-13	$2.70	$2.71	$2.65	$2.65	$2.65	49,114,020
2022-09-12	$2.71	$2.71	$2.71	$2.71	$2.71	0
2022-09-09	$2.67	$2.73	$2.66	$2.71	$2.71	55,793,120
2022-09-08	$2.69	$2.70	$2.66	$2.67	$2.67	30,797,700
2022-09-07	$2.70	$2.70	$2.67	$2.68	$2.68	33,273,370
2022-09-06	$2.67	$2.71	$2.66	$2.69	$2.69	53,450,740
2022-09-05	$2.64	$2.67	$2.64	$2.66	$2.66	33,019,820
2022-09-02	$2.65	$2.66	$2.64	$2.65	$2.65	26,980,860
2022-09-01	$2.63	$2.68	$2.63	$2.66	$2.66	47,615,880
2022-08-31	$2.66	$2.67	$2.63	$2.64	$2.64	37,732,760
2022-08-30	$2.63	$2.67	$2.62	$2.65	$2.65	30,294,660
2022-08-29	$2.61	$2.64	$2.59	$2.63	$2.63	34,739,170
2022-08-26	$2.67	$2.67	$2.63	$2.63	$2.63	34,740,370
2022-08-25	$2.65	$2.69	$2.64	$2.67	$2.67	50,282,630
2022-08-24	$2.70	$2.71	$2.64	$2.64	$2.64	49,300,410
2022-08-23	$2.71	$2.72	$2.68	$2.69	$2.69	47,896,870
2022-08-22	$2.72	$2.75	$2.70	$2.71	$2.71	65,708,280
2022-08-19	$2.75	$2.79	$2.72	$2.73	$2.73	74,218,670
2022-08-18	$2.79	$2.80	$2.75	$2.75	$2.75	94,953,860
2022-08-17	$2.73	$2.88	$2.70	$2.80	$2.80	189,862,560
2022-08-16	$2.80	$2.80	$2.68	$2.75	$2.75	245,378,430
2022-08-15	$2.85	$2.85	$2.81	$2.85	$2.85	250,047,570
2022-08-12	$2.58	$2.60	$2.57	$2.59	$2.59	32,129,780
2022-08-11	$2.55	$2.59	$2.54	$2.59	$2.59	34,964,090
2022-08-10	$2.56	$2.56	$2.53	$2.55	$2.55	21,916,920
2022-08-09	$2.56	$2.57	$2.54	$2.55	$2.55	29,831,950
2022-08-08	$2.55	$2.60	$2.54	$2.57	$2.57	28,632,040
2022-08-05	$2.55	$2.57	$2.53	$2.55	$2.55	34,584,820
2022-08-04	$2.54	$2.55	$2.52	$2.55	$2.55	33,218,100
2022-08-03	$2.54	$2.57	$2.52	$2.55	$2.55	41,081,150
2022-08-02	$2.62	$2.63	$2.53	$2.55	$2.55	66,820,610
2022-08-01	$2.64	$2.65	$2.63	$2.63	$2.63	29,478,680
2022-07-29	$2.68	$2.68	$2.64	$2.65	$2.65	33,419,510
2022-07-28	$2.68	$2.69	$2.66	$2.67	$2.67	32,119,870
2022-07-27	$2.69	$2.71	$2.66	$2.67	$2.67	38,546,830
2022-07-26	$2.65	$2.71	$2.64	$2.69	$2.69	56,413,760
2022-07-25	$2.65	$2.67	$2.64	$2.65	$2.65	38,794,160
2022-07-22	$2.64	$2.66	$2.63	$2.65	$2.65	31,565,060
2022-07-21	$2.65	$2.66	$2.64	$2.65	$2.65	27,121,880
2022-07-20	$2.66	$2.67	$2.65	$2.66	$2.66	29,051,490
2022-07-19	$2.66	$2.67	$2.64	$2.65	$2.65	34,154,540
2022-07-18	$2.64	$2.67	$2.63	$2.66	$2.66	38,842,420
2022-07-15	$2.67	$2.68	$2.62	$2.65	$2.65	62,814,880
2022-07-14	$2.70	$2.70	$2.67	$2.68	$2.68	43,102,460
2022-07-13	$2.69	$2.73	$2.68	$2.70	$2.70	42,653,200
2022-07-12	$2.69	$2.70	$2.67	$2.70	$2.70	37,624,000
2022-07-11	$2.69	$2.70	$2.66	$2.70	$2.70	44,142,400
2022-07-08	$2.69	$2.71	$2.68	$2.70	$2.70	29,910,590
2022-07-07	$2.70	$2.71	$2.69	$2.70	$2.70	29,666,520
2022-07-06	$2.72	$2.72	$2.67	$2.70	$2.70	45,841,430
2022-07-05	$2.73	$2.75	$2.70	$2.72	$2.72	57,668,470
2022-07-04	$2.74	$2.75	$2.72	$2.74	$2.74	39,812,090
2022-07-01	$2.76	$2.77	$2.73	$2.75	$2.75	50,073,210
2022-06-30	$2.77	$2.79	$2.75	$2.76	$2.76	95,145,850
2022-06-29	$2.75	$2.79	$2.74	$2.76	$2.76	76,341,760
2022-06-28	$2.74	$2.76	$2.72	$2.75	$2.75	45,757,940
2022-06-27	$2.75	$2.76	$2.74	$2.74	$2.74	52,314,980
2022-06-24	$2.76	$2.76	$2.74	$2.75	$2.75	42,200,300
2022-06-23	$2.75	$2.77	$2.74	$2.76	$2.76	49,791,290
2022-06-22	$2.78	$2.79	$2.74	$2.76	$2.76	57,236,740
2022-06-21	$2.77	$2.81	$2.76	$2.78	$2.78	51,978,060
2022-06-20	$2.77	$2.78	$2.75	$2.78	$2.78	47,678,850
2022-06-17	$2.76	$2.78	$2.73	$2.77	$2.77	55,511,480
2022-06-16	$2.80	$2.83	$2.77	$2.78	$2.78	63,830,770
2022-06-15	$2.77	$2.90	$2.76	$2.81	$2.81	172,965,140
2022-06-14	$2.75	$2.78	$2.71	$2.77	$2.77	63,131,210
2022-06-13	$2.76	$2.78	$2.75	$2.77	$2.77	42,833,330
2022-06-10	$2.77	$2.79	$2.76	$2.78	$2.78	50,841,230
2022-06-09	$2.77	$2.79	$2.76	$2.78	$2.78	50,044,210
2022-06-08	$2.79	$2.79	$2.75	$2.78	$2.78	44,243,400
2022-06-07	$2.78	$2.80	$2.75	$2.79	$2.79	49,185,600
2022-06-06	$2.77	$2.80	$2.75	$2.79	$2.79	51,205,560
2022-06-02	$2.78	$2.79	$2.75	$2.78	$2.78	46,379,950
2022-06-01	$2.78	$2.82	$2.77	$2.79	$2.79	34,405,940
2022-05-31	$2.77	$2.80	$2.75	$2.79	$2.79	36,948,500
2022-05-30	$2.80	$2.80	$2.76	$2.78	$2.78	39,208,500
2022-05-27	$2.81	$2.82	$2.77	$2.81	$2.81	45,507,540
2022-05-26	$2.80	$2.82	$2.78	$2.81	$2.81	50,853,080
2022-05-25	$2.77	$2.80	$2.75	$2.80	$2.80	54,264,260
2022-05-24	$2.85	$2.87	$2.76	$2.79	$2.79	86,491,080
2022-05-23	$2.86	$2.88	$2.84	$2.85	$2.85	38,457,810
2022-05-20	$2.89	$2.90	$2.85	$2.88	$2.88	44,352,840
2022-05-19	$2.82	$2.89	$2.81	$2.88	$2.88	44,743,870
2022-05-18	$2.90	$2.91	$2.86	$2.86	$2.86	41,523,830
2022-05-17	$2.91	$2.92	$2.85	$2.90	$2.90	64,498,750
2022-05-16	$2.86	$2.93	$2.85	$2.89	$2.89	120,196,150
2022-05-13	$2.73	$2.82	$2.73	$2.82	$2.82	69,840,900
2022-05-12	$2.74	$2.76	$2.71	$2.73	$2.73	47,690,030
2022-05-11	$2.79	$2.82	$2.76	$2.76	$2.76	64,305,310
2022-05-10	$2.72	$2.83	$2.71	$2.79	$2.79	56,362,990
2022-05-09	$2.70	$2.77	$2.70	$2.76	$2.76	58,749,350
2022-05-06	$2.76	$2.76	$2.70	$2.72	$2.72	58,038,190
2022-05-05	$2.74	$2.83	$2.74	$2.80	$2.80	72,305,270
2022-05-04	$2.77	$2.77	$2.77	$2.77	$2.77	0
2022-05-03	$2.77	$2.77	$2.77	$2.77	$2.77	0
2022-04-29	$2.72	$2.78	$2.70	$2.77	$2.77	85,980,050
2022-04-28	$2.68	$2.71	$2.64	$2.71	$2.71	71,894,200
2022-04-27	$2.66	$2.71	$2.59	$2.71	$2.71	98,031,460
2022-04-26	$2.69	$2.72	$2.65	$2.71	$2.71	86,538,690
2022-04-25	$2.72	$2.74	$2.65	$2.72	$2.72	90,093,560
2022-04-22	$2.72	$2.76	$2.69	$2.75	$2.75	67,044,600
2022-04-21	$2.80	$2.82	$2.72	$2.75	$2.75	83,793,580
2022-04-20	$2.92	$2.95	$2.79	$2.81	$2.81	108,165,070
2022-04-19	$2.87	$2.94	$2.84	$2.92	$2.92	97,740,640
2022-04-18	$2.94	$2.97	$2.88	$2.89	$2.89	113,991,580
2022-04-15	$3.00	$3.08	$2.97	$2.99	$2.99	105,060,170
2022-04-14	$2.95	$3.06	$2.94	$3.02	$3.02	130,983,490
2022-04-13	$3.01	$3.06	$2.93	$2.93	$2.93	154,210,510
2022-04-12	$3.09	$3.11	$3.02	$3.04	$3.04	161,538,030
2022-04-11	$3.23	$3.23	$3.06	$3.09	$3.09	247,223,340
2022-04-08	$3.06	$3.38	$3.02	$3.25	$3.25	398,238,180
2022-04-07	$3.16	$3.19	$3.05	$3.07	$3.07	190,661,610
2022-04-06	$3.19	$3.26	$3.10	$3.21	$3.21	239,179,270
2022-04-05	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-04-04	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-04-01	$3.02	$3.15	$3.02	$3.12	$3.12	186,241,410
2022-03-31	$3.02	$3.12	$3.01	$3.05	$3.05	185,845,930
2022-03-30	$2.92	$3.11	$2.90	$3.04	$3.04	186,954,740
2022-03-29	$2.95	$2.95	$2.89	$2.90	$2.90	90,938,640
2022-03-28	$2.89	$3.02	$2.86	$2.96	$2.96	133,759,520
2022-03-25	$2.89	$2.95	$2.85	$2.90	$2.90	84,645,060
2022-03-24	$2.92	$2.95	$2.88	$2.89	$2.89	71,795,700
2022-03-23	$2.89	$2.97	$2.86	$2.94	$2.94	126,524,150
2022-03-22	$2.82	$2.95	$2.81	$2.91	$2.91	136,564,060
2022-03-21	$2.84	$2.87	$2.81	$2.84	$2.84	61,863,060
2022-03-18	$2.72	$2.82	$2.72	$2.82	$2.82	70,587,290
2022-03-17	$2.78	$2.83	$2.75	$2.76	$2.76	94,098,180
2022-03-16	$2.73	$2.77	$2.66	$2.75	$2.75	82,898,510
2022-03-15	$2.80	$2.80	$2.66	$2.75	$2.75	84,179,930
2022-03-14	$2.83	$2.89	$2.81	$2.81	$2.81	43,582,440
2022-03-11	$2.81	$2.85	$2.76	$2.85	$2.85	40,640,480
2022-03-10	$2.85	$2.88	$2.82	$2.83	$2.83	39,724,550
2022-03-09	$2.88	$2.89	$2.73	$2.80	$2.80	72,758,150
2022-03-08	$2.94	$2.95	$2.87	$2.87	$2.87	67,652,300
2022-03-07	$2.97	$2.99	$2.94	$2.95	$2.95	42,819,740
2022-03-04	$3.01	$3.02	$2.97	$2.98	$2.98	48,717,790
2022-03-03	$3.00	$3.05	$3.00	$3.02	$3.02	48,899,760
2022-03-02	$2.96	$3.02	$2.95	$3.01	$3.01	52,633,790
2022-03-01	$2.99	$2.99	$2.95	$2.97	$2.97	32,321,110
2022-02-28	$2.94	$3.00	$2.92	$2.99	$2.99	51,692,820
2022-02-25	$2.96	$2.98	$2.93	$2.94	$2.94	52,684,360
2022-02-24	$3.03	$3.03	$2.93	$2.95	$2.95	79,683,810
2022-02-23	$3.06	$3.07	$3.01	$3.03	$3.03	48,875,700
2022-02-22	$3.06	$3.09	$3.03	$3.05	$3.05	46,030,240
2022-02-21	$3.05	$3.09	$3.03	$3.07	$3.07	46,729,170
2022-02-18	$2.95	$3.08	$2.95	$3.06	$3.06	85,931,210
2022-02-17	$3.02	$3.02	$2.96	$2.96	$2.96	49,271,960
2022-02-16	$3.01	$3.03	$2.99	$3.02	$3.02	36,204,100
2022-02-15	$3.01	$3.04	$2.97	$2.99	$2.99	43,843,500
2022-02-14	$3.06	$3.07	$3.01	$3.02	$3.02	56,880,040
2022-02-11	$3.08	$3.12	$3.07	$3.08	$3.08	65,311,080
2022-02-10	$3.08	$3.10	$3.05	$3.08	$3.08	42,098,900
2022-02-09	$3.05	$3.12	$3.04	$3.08	$3.08	66,540,990
2022-02-08	$3.01	$3.05	$2.99	$3.05	$3.05	56,531,690
2022-02-07	$2.99	$3.02	$2.96	$3.02	$3.02	45,643,600
2022-02-04	$2.95	$2.95	$2.95	$2.95	$2.95	0
2022-02-03	$2.95	$2.95	$2.95	$2.95	$2.95	0
2022-02-02	$2.95	$2.95	$2.95	$2.95	$2.95	0
2022-02-01	$2.95	$2.95	$2.95	$2.95	$2.95	0
2022-01-28	$2.94	$2.98	$2.91	$2.95	$2.95	47,215,930
2022-01-27	$3.00	$3.01	$2.91	$2.92	$2.92	69,941,830
2022-01-26	$3.04	$3.06	$2.99	$3.00	$3.00	83,612,260
2022-01-25	$3.13	$3.14	$3.03	$3.03	$3.03	73,462,880
2022-01-24	$3.15	$3.17	$3.09	$3.15	$3.15	50,402,060
2022-01-21	$3.14	$3.17	$3.10	$3.15	$3.15	77,309,820
2022-01-20	$3.18	$3.20	$3.13	$3.16	$3.16	61,261,970
2022-01-19	$3.15	$3.18	$3.13	$3.17	$3.17	64,091,220
2022-01-18	$3.11	$3.23	$3.10	$3.17	$3.17	134,545,650
2022-01-17	$3.05	$3.12	$3.05	$3.11	$3.11	76,558,150
2022-01-14	$3.09	$3.10	$3.04	$3.05	$3.05	58,689,610
2022-01-13	$3.11	$3.15	$3.09	$3.09	$3.09	58,466,770
2022-01-12	$3.10	$3.11	$3.06	$3.10	$3.10	55,257,270
2022-01-11	$3.11	$3.16	$3.09	$3.10	$3.10	74,955,780
2022-01-10	$3.10	$3.13	$3.08	$3.12	$3.12	75,443,200
2022-01-07	$3.08	$3.15	$3.08	$3.10	$3.10	97,357,800
2022-01-06	$3.06	$3.12	$3.05	$3.07	$3.07	80,891,450
2022-01-05	$3.05	$3.18	$3.03	$3.10	$3.10	150,152,820
2022-01-04	$2.99	$3.02	$2.96	$3.01	$3.01	66,114,710
2022-01-03	$2.98	$2.98	$2.98	$2.98	$2.98	0
2021-12-31	$2.96	$2.99	$2.95	$2.98	$2.98	41,600,560
2021-12-30	$2.95	$2.97	$2.94	$2.96	$2.96	36,008,470
2021-12-29	$2.96	$2.97	$2.94	$2.95	$2.95	38,635,400
2021-12-28	$3.00	$3.00	$2.95	$2.97	$2.97	54,831,580
2021-12-27	$3.03	$3.05	$2.98	$2.99	$2.99	56,184,350
2021-12-24	$3.07	$3.08	$3.01	$3.03	$3.03	70,299,790
2021-12-22	$3.16	$3.18	$3.09	$3.10	$3.10	99,875,920
2021-12-21	$3.08	$3.19	$3.06	$3.16	$3.16	140,712,580
2021-12-20	$3.12	$3.13	$3.05	$3.06	$3.06	112,679,500
2021-12-17	$2.95	$3.20	$2.94	$3.08	$3.08	233,305,020
2021-12-16	$2.90	$2.98	$2.90	$2.92	$2.92	90,404,280
2021-12-15	$2.87	$2.89	$2.86	$2.87	$2.87	37,850,380
2021-12-14	$2.89	$2.89	$2.85	$2.86	$2.86	43,047,620
2021-12-13	$2.90	$2.91	$2.88	$2.89	$2.89	32,605,120
2021-12-08	$2.90	$2.90	$2.87	$2.88	$2.88	29,950,990
2021-12-07	$2.90	$2.93	$2.87	$2.89	$2.89	39,807,330
2021-12-06	$2.92	$2.93	$2.87	$2.87	$2.87	45,558,410
2021-12-03	$2.91	$2.91	$2.91	$2.91	$2.91	30,172,960
2021-12-02	$2.89	$2.89	$2.89	$2.89	$2.89	31,478,180
2021-12-01	$2.87	$2.90	$2.85	$2.89	$2.89	34,340,760
2021-11-30	$2.86	$2.90	$2.85	$2.87	$2.87	34,715,970
2021-11-29	$2.86	$2.88	$2.84	$2.86	$2.86	42,074,040
2021-11-26	$2.90	$2.91	$2.88	$2.88	$2.88	32,858,020
2021-11-25	$2.92	$2.94	$2.90	$2.91	$2.91	35,059,380
2021-11-24	$2.98	$3.00	$2.90	$2.92	$2.92	78,734,940
2021-11-23	$2.89	$3.05	$2.87	$2.97	$2.97	103,982,460
2021-11-22	$2.93	$2.93	$2.88	$2.88	$2.88	49,796,150
2021-11-19	$2.89	$2.94	$2.85	$2.93	$2.93	49,003,330
2021-11-18	$2.90	$2.92	$2.88	$2.88	$2.88	32,022,480
2021-11-17	$2.94	$2.94	$2.88	$2.90	$2.90	43,218,800
2021-11-16	$2.93	$2.98	$2.93	$2.93	$2.93	41,056,630
2021-11-15	$2.99	$3.02	$2.93	$2.95	$2.95	77,203,210
2021-11-12	$2.92	$2.95	$2.92	$2.93	$2.93	42,747,660
2021-11-11	$2.89	$2.97	$2.89	$2.94	$2.94	69,417,320
2021-11-10	$2.85	$2.91	$2.84	$2.90	$2.90	51,628,120
2021-11-09	$2.80	$2.87	$2.79	$2.84	$2.84	43,953,790
2021-11-08	$2.74	$2.81	$2.74	$2.80	$2.80	33,411,780
2021-11-05	$2.80	$2.80	$2.80	$2.80	$2.80	85,264,570
2021-11-04	$2.82	$2.83	$2.79	$2.80	$2.80	48,407,260
2021-11-03	$2.81	$2.83	$2.80	$2.83	$2.83	36,995,060
2021-11-02	$2.84	$2.85	$2.80	$2.82	$2.82	54,818,430
2021-11-01	$2.86	$2.86	$2.82	$2.85	$2.85	64,983,880
2021-10-29	$2.86	$2.88	$2.84	$2.88	$2.88	38,434,170
2021-10-28	$2.87	$2.90	$2.85	$2.87	$2.87	50,964,430
2021-10-27	$2.87	$2.88	$2.84	$2.88	$2.88	48,114,110
2021-10-26	$2.86	$2.88	$2.84	$2.88	$2.88	41,714,300
2021-10-25	$2.87	$2.89	$2.84	$2.88	$2.88	65,262,850
2021-10-22	$2.92	$2.99	$2.91	$2.91	$2.91	49,668,330
2021-10-21	$2.88	$2.95	$2.87	$2.91	$2.91	54,604,230
2021-10-20	$2.88	$2.89	$2.86	$2.88	$2.88	42,240,260
2021-10-19	$2.89	$2.90	$2.87	$2.89	$2.89	38,740,270
2021-10-18	$2.95	$2.95	$2.88	$2.90	$2.90	52,671,720
2021-10-15	$2.92	$2.95	$2.88	$2.94	$2.94	65,138,180
2021-10-14	$2.97	$2.98	$2.89	$2.92	$2.92	57,842,870
2021-10-13	$2.94	$3.00	$2.93	$2.97	$2.97	46,765,790
2021-10-12	$3.02	$3.03	$2.92	$2.94	$2.94	68,838,800
2021-10-11	$3.03	$3.05	$3.01	$3.02	$3.02	50,149,670
2021-10-08	$3.06	$3.07	$3.02	$3.04	$3.04	65,030,890
2021-10-07	$3.04	$3.04	$3.04	$3.04	$3.04	0
2021-10-06	$3.04	$3.04	$3.04	$3.04	$3.04	0
2021-09-30	$3.06	$3.09	$3.00	$3.04	$3.04	81,105,130
2021-09-29	$3.05	$3.09	$3.02	$3.06	$3.06	66,512,270
2021-09-28	$3.03	$3.12	$3.02	$3.09	$3.09	70,501,780
2021-09-27	$3.23	$3.26	$2.98	$3.04	$3.04	174,992,440
2021-09-24	$3.35	$3.37	$3.22	$3.25	$3.25	148,828,870
2021-09-23	$3.36	$3.41	$3.29	$3.36	$3.36	132,649,300
2021-09-22	$3.30	$3.41	$3.25	$3.34	$3.34	152,244,700
2021-09-21	$3.37	$3.37	$3.37	$3.37	$3.37	0
2021-09-20	$3.37	$3.37	$3.37	$3.37	$3.37	0
2021-09-17	$3.24	$3.44	$3.15	$3.37	$3.37	239,298,490
2021-09-16	$3.10	$3.39	$3.09	$3.28	$3.28	338,438,820
2021-09-15	$3.06	$3.12	$3.05	$3.08	$3.08	51,688,430
2021-09-14	$3.22	$3.24	$3.08	$3.09	$3.09	96,782,980
2021-09-13	$3.12	$3.23	$3.11	$3.22	$3.22	107,060,740
2021-09-10	$3.12	$3.16	$3.10	$3.12	$3.12	76,643,670
2021-09-09	$3.12	$3.15	$3.10	$3.14	$3.14	51,863,330
2021-09-08	$3.12	$3.16	$3.11	$3.12	$3.12	67,845,440
2021-09-07	$3.13	$3.15	$3.10	$3.11	$3.11	91,793,180
2021-09-06	$3.16	$3.18	$3.11	$3.14	$3.14	92,784,520
2021-09-03	$3.15	$3.21	$3.08	$3.15	$3.15	141,699,800
2021-09-02	$3.02	$3.10	$3.02	$3.09	$3.09	67,346,260
2021-09-01	$3.10	$3.13	$3.02	$3.03	$3.03	94,774,530
2021-08-31	$3.15	$3.21	$3.09	$3.13	$3.13	154,185,610
2021-08-30	$3.02	$3.26	$3.02	$3.10	$3.10	233,834,030
2021-08-27	$2.99	$3.00	$2.96	$2.99	$2.99	54,301,300
2021-08-26	$2.99	$3.00	$2.96	$2.99	$2.99	82,234,400
2021-08-25	$2.91	$2.99	$2.90	$2.98	$2.98	120,298,210
2021-08-24	$2.82	$2.91	$2.82	$2.90	$2.90	101,173,690
2021-08-23	$2.82	$2.84	$2.81	$2.83	$2.83	43,008,020
2021-08-20	$2.84	$2.85	$2.80	$2.83	$2.83	64,919,370
2021-08-19	$2.86	$2.86	$2.83	$2.85	$2.85	45,881,260
2021-08-18	$2.85	$2.87	$2.84	$2.87	$2.87	64,714,790
2021-08-17	$2.87	$2.89	$2.85	$2.87	$2.87	56,780,540
2021-08-16	$2.87	$2.90	$2.86	$2.89	$2.89	50,728,300
2021-08-13	$2.88	$2.89	$2.86	$2.88	$2.88	39,931,100
2021-08-12	$2.89	$2.90	$2.88	$2.89	$2.89	36,301,750
2021-08-11	$2.88	$2.94	$2.87	$2.91	$2.91	59,339,970
2021-08-10	$2.88	$2.89	$2.86	$2.89	$2.89	41,305,110
2021-08-09	$2.87	$2.90	$2.85	$2.90	$2.90	47,695,720
2021-08-06	$2.88	$2.88	$2.85	$2.88	$2.88	35,802,280
2021-08-05	$2.87	$2.91	$2.86	$2.89	$2.89	30,052,360
2021-08-04	$2.89	$2.89	$2.86	$2.88	$2.88	28,235,010
2021-08-03	$2.92	$2.93	$2.90	$2.93	$2.87	37,167,670
2021-08-02	$2.91	$2.95	$2.89	$2.94	$2.88	42,082,890
2021-07-30	$2.92	$2.93	$2.87	$2.93	$2.87	63,041,280
2021-07-29	$2.94	$2.94	$2.89	$2.93	$2.87	43,457,290
2021-07-28	$2.93	$2.96	$2.91	$2.93	$2.87	43,769,180
2021-07-27	$2.95	$2.95	$2.91	$2.95	$2.89	45,079,300
2021-07-26	$2.96	$2.97	$2.91	$2.96	$2.90	47,737,060
2021-07-23	$2.98	$2.99	$2.95	$2.97	$2.91	32,890,260
2021-07-22	$2.99	$2.99	$2.97	$2.98	$2.92	19,078,200
2021-07-21	$2.99	$3.00	$2.98	$2.99	$2.93	19,163,320
2021-07-20	$2.99	$3.00	$2.98	$2.99	$2.93	14,289,610
2021-07-19	$3.00	$3.01	$2.98	$2.99	$2.93	18,314,160
2021-07-16	$3.00	$3.02	$2.99	$3.01	$2.95	22,129,770
2021-07-15	$2.99	$3.01	$2.97	$2.99	$2.93	28,300,970
2021-07-14	$3.01	$3.01	$2.99	$3.00	$2.94	22,460,890
2021-07-13	$3.00	$3.01	$2.99	$3.00	$2.94	21,874,670
2021-07-12	$3.02	$3.02	$2.99	$3.00	$2.94	29,135,340
2021-07-09	$3.00	$3.01	$2.99	$3.00	$2.94	20,688,720
2021-07-08	$3.03	$3.05	$2.99	$3.00	$2.94	31,315,400
2021-07-07	$3.01	$3.03	$2.99	$3.01	$2.95	27,749,950
2021-07-06	$3.00	$3.03	$2.99	$3.01	$2.95	24,886,770
2021-07-05	$3.03	$3.03	$3.00	$3.01	$2.95	23,977,820
2021-07-02	$3.02	$3.04	$3.00	$3.03	$2.97	31,821,510
2021-07-01	$3.05	$3.06	$3.03	$3.03	$2.97	30,802,100
2021-06-30	$3.07	$3.07	$3.03	$3.04	$2.98	32,323,880
2021-06-29	$3.04	$3.09	$3.03	$3.04	$2.98	45,372,850
2021-06-28	$3.06	$3.06	$3.04	$3.04	$2.98	23,924,020
2021-06-25	$3.03	$3.07	$3.02	$3.05	$2.99	28,498,330
2021-06-24	$3.04	$3.05	$3.02	$3.03	$2.97	20,491,040
2021-06-23	$3.04	$3.06	$3.01	$3.04	$2.98	36,365,060
2021-06-22	$3.02	$3.06	$3.02	$3.04	$2.98	36,200,330
2021-06-21	$3.02	$3.04	$3.01	$3.02	$2.96	37,744,660
2021-06-18	$3.04	$3.05	$3.02	$3.03	$2.97	33,887,170
2021-06-17	$3.06	$3.08	$3.03	$3.04	$2.98	43,389,900
2021-06-16	$3.06	$3.09	$3.03	$3.06	$3.00	38,360,390
2021-06-15	$3.17	$3.20	$3.06	$3.06	$3.00	105,047,310
2021-06-14	$3.17	$3.17	$3.17	$3.17	$3.11	0
2021-06-11	$3.20	$3.36	$3.17	$3.17	$3.11	185,541,500
2021-06-10	$3.19	$3.22	$3.17	$3.17	$3.11	60,321,540
2021-06-09	$3.24	$3.26	$3.20	$3.21	$3.14	60,527,650
2021-06-08	$3.17	$3.28	$3.17	$3.26	$3.19	91,337,180
2021-06-07	$3.18	$3.18	$3.13	$3.14	$3.08	30,397,270
2021-06-04	$3.19	$3.20	$3.16	$3.18	$3.12	27,486,650
2021-06-03	$3.15	$3.21	$3.15	$3.18	$3.12	35,187,240
2021-06-02	$3.17	$3.18	$3.15	$3.15	$3.09	29,870,920
2021-06-01	$3.16	$3.18	$3.15	$3.17	$3.11	27,476,210
2021-05-31	$3.18	$3.18	$3.14	$3.15	$3.09	39,126,590
2021-05-28	$3.21	$3.22	$3.16	$3.19	$3.12	45,134,100
2021-05-27	$3.21	$3.24	$3.19	$3.19	$3.12	66,705,410
2021-05-26	$3.22	$3.32	$3.21	$3.25	$3.18	83,267,050
2021-05-25	$3.14	$3.22	$3.13	$3.20	$3.13	46,746,810
2021-05-24	$3.12	$3.16	$3.12	$3.15	$3.09	27,102,170
2021-05-21	$3.15	$3.16	$3.12	$3.12	$3.06	25,025,980
2021-05-20	$3.18	$3.19	$3.14	$3.14	$3.08	34,374,210
2021-05-19	$3.20	$3.21	$3.17	$3.20	$3.13	28,960,620
2021-05-18	$3.20	$3.21	$3.17	$3.21	$3.14	33,206,860
2021-05-17	$3.24	$3.25	$3.20	$3.20	$3.13	40,726,940
2021-05-14	$3.19	$3.24	$3.18	$3.24	$3.17	47,785,820
2021-05-13	$3.19	$3.21	$3.17	$3.18	$3.12	22,468,760
2021-05-12	$3.22	$3.22	$3.18	$3.21	$3.14	29,967,030
2021-05-11	$3.12	$3.23	$3.11	$3.21	$3.14	64,813,190
2021-05-10	$3.15	$3.15	$3.11	$3.13	$3.07	22,968,120
2021-05-07	$3.16	$3.18	$3.14	$3.15	$3.09	32,039,600
2021-05-06	$3.08	$3.20	$3.07	$3.16	$3.10	53,701,310
2021-05-05	$3.08	$3.08	$3.08	$3.08	$3.02	0
2021-05-04	$3.08	$3.08	$3.08	$3.08	$3.02	0
2021-04-30	$3.12	$3.13	$3.08	$3.08	$3.02	31,023,020
2021-04-29	$3.08	$3.11	$3.07	$3.10	$3.04	19,957,500
2021-04-28	$3.06	$3.09	$3.05	$3.08	$3.02	19,949,960
2021-04-27	$3.06	$3.08	$3.05	$3.06	$3.00	17,042,910
2021-04-26	$3.09	$3.10	$3.06	$3.07	$3.01	21,633,400
2021-04-23	$3.08	$3.12	$3.04	$3.11	$3.05	33,334,880
2021-04-22	$3.09	$3.10	$3.07	$3.08	$3.02	17,593,890
2021-04-21	$3.10	$3.10	$3.08	$3.09	$3.03	16,607,320
2021-04-20	$3.12	$3.13	$3.10	$3.11	$3.05	18,316,730
2021-04-19	$3.11	$3.14	$3.10	$3.13	$3.07	24,065,640
2021-04-16	$3.10	$3.14	$3.09	$3.13	$3.07	28,646,630
2021-04-15	$3.09	$3.11	$3.07	$3.10	$3.04	26,019,920
2021-04-14	$3.09	$3.12	$3.09	$3.10	$3.04	17,820,360
2021-04-13	$3.10	$3.10	$3.07	$3.09	$3.03	15,938,950
2021-04-12	$3.14	$3.14	$3.08	$3.10	$3.04	37,874,840
2021-04-09	$3.04	$3.07	$3.03	$3.07	$3.01	29,821,310
2021-04-08	$3.05	$3.07	$3.04	$3.05	$2.99	21,669,050
2021-04-07	$3.05	$3.06	$3.04	$3.05	$2.99	20,977,390
2021-04-06	$3.07	$3.07	$3.05	$3.05	$2.99	13,669,180
2021-04-05	$3.07	$3.07	$3.07	$3.07	$3.01	0
2021-04-02	$3.06	$3.09	$3.05	$3.07	$3.01	23,798,740
2021-04-01	$3.06	$3.07	$3.05	$3.07	$3.01	12,024,560
2021-03-31	$3.05	$3.07	$3.04	$3.06	$3.00	12,547,700
2021-03-30	$3.05	$3.08	$3.03	$3.06	$3.00	28,178,070
2021-03-29	$3.08	$3.08	$3.05	$3.06	$3.00	19,429,150
2021-03-26	$3.07	$3.10	$3.06	$3.08	$3.02	26,874,470
2021-03-25	$3.05	$3.11	$3.04	$3.08	$3.02	36,092,780
2021-03-24	$3.06	$3.07	$3.04	$3.05	$2.99	18,011,230
2021-03-23	$3.08	$3.10	$3.04	$3.07	$3.01	28,094,190
2021-03-22	$3.07	$3.09	$3.07	$3.08	$3.02	22,045,120
2021-03-19	$3.10	$3.11	$3.07	$3.07	$3.01	25,117,770
2021-03-18	$3.13	$3.13	$3.11	$3.12	$3.06	17,985,630
2021-03-17	$3.16	$3.17	$3.11	$3.13	$3.07	35,074,290
2021-03-16	$3.13	$3.17	$3.11	$3.16	$3.10	36,751,820
2021-03-15	$3.12	$3.15	$3.11	$3.13	$3.07	25,496,560
2021-03-12	$3.08	$3.17	$3.06	$3.13	$3.07	43,376,190
2021-03-11	$3.06	$3.10	$3.06	$3.08	$3.02	23,536,400
2021-03-10	$3.09	$3.10	$3.06	$3.06	$3.00	25,889,600
2021-03-09	$3.08	$3.11	$3.02	$3.09	$3.03	55,029,850
2021-03-08	$3.12	$3.14	$3.08	$3.09	$3.03	32,766,850
2021-03-05	$3.11	$3.13	$3.08	$3.11	$3.05	34,650,950
2021-03-04	$3.12	$3.16	$3.10	$3.12	$3.06	29,675,060
2021-03-03	$3.11	$3.14	$3.09	$3.13	$3.07	33,628,400
2021-03-02	$3.16	$3.16	$3.10	$3.12	$3.06	34,558,570
2021-03-01	$3.14	$3.17	$3.12	$3.14	$3.08	35,498,170
2021-02-26	$3.20	$3.22	$3.13	$3.13	$3.07	59,490,240
2021-02-25	$3.17	$3.31	$3.16	$3.23	$3.16	99,892,460
2021-02-24	$3.16	$3.22	$3.16	$3.17	$3.11	50,114,520
2021-02-23	$3.15	$3.18	$3.14	$3.16	$3.10	43,034,650
2021-02-22	$3.17	$3.23	$3.16	$3.17	$3.11	61,475,220
2021-02-19	$3.13	$3.18	$3.12	$3.17	$3.11	43,210,980
2021-02-18	$3.09	$3.17	$3.09	$3.16	$3.10	79,864,610
2021-02-17	$3.06	$3.06	$3.06	$3.06	$3.00	0
2021-02-16	$3.06	$3.06	$3.06	$3.06	$3.00	0
2021-02-15	$3.06	$3.06	$3.06	$3.06	$3.00	0
2021-02-12	$3.06	$3.06	$3.06	$3.06	$3.00	0
2021-02-11	$3.06	$3.06	$3.06	$3.06	$3.00	0
2021-02-10	$3.04	$3.08	$3.02	$3.06	$3.00	36,018,530
2021-02-09	$2.97	$3.07	$2.95	$3.05	$2.99	65,885,470
2021-02-08	$2.95	$2.97	$2.94	$2.97	$2.91	43,380,100
2021-02-05	$2.96	$2.97	$2.93	$2.97	$2.91	70,210,270
2021-02-04	$2.98	$2.99	$2.94	$2.98	$2.92	51,345,710
2021-02-03	$2.99	$3.00	$2.95	$3.00	$2.94	59,389,390
2021-02-02	$3.00	$3.01	$2.97	$3.00	$2.94	44,432,530
2021-02-01	$2.99	$3.02	$2.97	$3.01	$2.95	49,022,750
2021-01-29	$3.03	$3.04	$2.98	$3.02	$2.96	54,097,430
2021-01-28	$3.03	$3.05	$3.00	$3.05	$2.99	45,251,580
2021-01-27	$3.04	$3.06	$3.01	$3.06	$3.00	43,748,210
2021-01-26	$3.04	$3.06	$3.01	$3.06	$3.00	41,199,410
2021-01-25	$3.07	$3.07	$3.02	$3.06	$3.00	44,380,720
2021-01-22	$3.15	$3.15	$3.08	$3.08	$3.02	41,380,220
2021-01-21	$3.15	$3.17	$3.13	$3.15	$3.09	28,971,690
2021-01-20	$3.14	$3.17	$3.12	$3.16	$3.10	34,187,480
2021-01-19	$3.13	$3.22	$3.10	$3.15	$3.09	70,133,400
2021-01-18	$3.11	$3.14	$3.08	$3.13	$3.07	39,597,960
2021-01-15	$3.06	$3.12	$3.05	$3.10	$3.04	41,588,180
2021-01-14	$3.05	$3.10	$3.04	$3.07	$3.01	36,513,370
2021-01-13	$3.05	$3.07	$3.01	$3.06	$3.00	38,305,460
2021-01-12	$3.04	$3.07	$3.01	$3.07	$3.01	38,237,300
2021-01-11	$3.07	$3.08	$3.01	$3.06	$3.00	38,016,960
2021-01-08	$3.05	$3.10	$3.02	$3.08	$3.02	41,306,200
2021-01-07	$3.06	$3.07	$2.99	$3.06	$3.00	51,370,300
2021-01-06	$3.07	$3.08	$3.05	$3.07	$3.01	31,553,430
2021-01-05	$3.07	$3.09	$3.03	$3.09	$3.03	36,900,250
2021-01-04	$3.09	$3.10	$3.05	$3.09	$3.03	38,994,800
2021-01-01	$3.10	$3.10	$3.10	$3.10	$3.04	0
2020-12-31	$3.06	$3.14	$3.06	$3.10	$3.04	44,082,430
2020-12-30	$3.07	$3.07	$3.04	$3.07	$3.01	25,071,280
2020-12-29	$3.05	$3.09	$3.04	$3.08	$3.02	26,938,290
2020-12-28	$3.09	$3.10	$3.02	$3.08	$3.02	36,854,210
2020-12-25	$3.06	$3.15	$3.04	$3.10	$3.04	35,103,640
2020-12-24	$3.13	$3.19	$3.07	$3.08	$3.02	65,151,020
2020-12-23	$3.14	$3.15	$3.11	$3.14	$3.08	28,005,860
2020-12-22	$3.16	$3.18	$3.11	$3.15	$3.09	36,667,380
2020-12-21	$3.15	$3.19	$3.13	$3.17	$3.11	45,849,300
2020-12-18	$3.15	$3.18	$3.14	$3.16	$3.10	32,279,800
2020-12-17	$3.12	$3.15	$3.10	$3.14	$3.08	31,792,620
2020-12-16	$3.16	$3.17	$3.12	$3.13	$3.07	23,990,520
2020-12-15	$3.19	$3.19	$3.15	$3.16	$3.10	24,829,800
2020-12-14	$3.17	$3.21	$3.16	$3.20	$3.13	32,329,090
2020-12-11	$3.20	$3.21	$3.12	$3.20	$3.13	57,773,960
2020-12-10	$3.18	$3.25	$3.17	$3.20	$3.13	28,993,090
2020-12-09	$3.21	$3.24	$3.18	$3.19	$3.12	34,398,640
2020-12-08	$3.22	$3.23	$3.20	$3.22	$3.15	17,050,220
2020-12-07	$3.25	$3.26	$3.21	$3.22	$3.15	26,160,740
2020-12-04	$3.27	$3.28	$3.23	$3.25	$3.18	31,191,220
2020-12-03	$3.30	$3.30	$3.26	$3.28	$3.21	38,006,090
2020-12-02	$3.33	$3.34	$3.28	$3.30	$3.23	54,900,770
2020-12-01	$3.27	$3.35	$3.24	$3.34	$3.27	80,877,280
2020-11-30	$3.30	$3.37	$3.27	$3.27	$3.20	65,522,090
2020-11-27	$3.30	$3.32	$3.26	$3.30	$3.23	33,045,930
2020-11-26	$3.30	$3.31	$3.26	$3.28	$3.21	36,133,610
2020-11-25	$3.28	$3.37	$3.27	$3.28	$3.21	55,277,990
2020-11-24	$3.29	$3.30	$3.27	$3.27	$3.20	23,636,560
2020-11-23	$3.27	$3.33	$3.26	$3.29	$3.22	41,049,100
2020-11-20	$3.26	$3.29	$3.23	$3.28	$3.21	38,731,100
2020-11-19	$3.27	$3.28	$3.24	$3.26	$3.19	29,113,880
2020-11-18	$3.27	$3.29	$3.23	$3.28	$3.21	36,506,060
2020-11-17	$3.20	$3.30	$3.20	$3.27	$3.20	64,734,070
2020-11-16	$3.17	$3.21	$3.16	$3.19	$3.12	26,543,590
2020-11-13	$3.18	$3.19	$3.14	$3.16	$3.10	23,256,970
2020-11-12	$3.25	$3.25	$3.18	$3.20	$3.13	34,493,680
2020-11-11	$3.28	$3.30	$3.22	$3.25	$3.18	43,644,960
2020-11-10	$3.28	$3.29	$3.22	$3.23	$3.16	28,202,540
2020-11-09	$3.23	$3.29	$3.22	$3.28	$3.21	54,917,120
2020-11-06	$3.22	$3.23	$3.19	$3.21	$3.14	23,348,000
2020-11-05	$3.18	$3.23	$3.17	$3.23	$3.16	40,892,920
2020-11-04	$3.17	$3.19	$3.12	$3.17	$3.11	34,818,710
2020-11-03	$3.14	$3.18	$3.12	$3.17	$3.11	41,249,140
2020-11-02	$3.21	$3.23	$3.10	$3.12	$3.06	60,487,030
2020-10-30	$3.33	$3.36	$3.20	$3.20	$3.13	44,902,860
2020-10-29	$3.29	$3.35	$3.29	$3.33	$3.26	20,206,120
2020-10-28	$3.35	$3.35	$3.29	$3.33	$3.26	27,750,560
2020-10-27	$3.34	$3.36	$3.33	$3.35	$3.28	19,723,730
2020-10-26	$3.37	$3.38	$3.34	$3.37	$3.30	22,083,090
2020-10-23	$3.39	$3.42	$3.37	$3.38	$3.31	27,919,010
2020-10-22	$3.44	$3.44	$3.37	$3.39	$3.32	49,130,360
2020-10-21	$3.40	$3.49	$3.37	$3.47	$3.40	63,055,140
2020-10-20	$3.41	$3.42	$3.37	$3.41	$3.34	26,551,790
2020-10-19	$3.48	$3.51	$3.40	$3.42	$3.35	42,588,920
2020-10-16	$3.44	$3.49	$3.43	$3.46	$3.39	31,187,510
2020-10-15	$3.49	$3.49	$3.42	$3.44	$3.37	33,698,570
2020-10-14	$3.49	$3.54	$3.47	$3.49	$3.42	41,723,160
2020-10-13	$3.51	$3.52	$3.48	$3.49	$3.42	31,862,900
2020-10-12	$3.45	$3.54	$3.44	$3.53	$3.46	55,517,610
2020-10-09	$3.46	$3.47	$3.41	$3.44	$3.37	49,019,560
2020-10-08	$3.37	$3.37	$3.37	$3.37	$3.30	0
2020-10-07	$3.37	$3.37	$3.37	$3.37	$3.30	0
2020-10-06	$3.37	$3.37	$3.37	$3.37	$3.30	0
2020-10-05	$3.37	$3.37	$3.37	$3.37	$3.30	0
2020-10-02	$3.37	$3.37	$3.37	$3.37	$3.30	0
2020-10-01	$3.37	$3.37	$3.37	$3.37	$3.30	0
2020-09-30	$3.40	$3.42	$3.35	$3.37	$3.30	31,853,520
2020-09-29	$3.49	$3.49	$3.37	$3.39	$3.32	44,649,220
2020-09-28	$3.42	$3.44	$3.37	$3.38	$3.31	39,665,290
2020-09-25	$3.48	$3.52	$3.41	$3.41	$3.34	62,278,450
2020-09-24	$3.55	$3.57	$3.47	$3.48	$3.41	63,369,720
2020-09-23	$3.57	$3.59	$3.54	$3.58	$3.51	49,049,270
2020-09-22	$3.68	$3.70	$3.54	$3.56	$3.49	107,358,790
2020-09-21	$3.79	$3.82	$3.71	$3.73	$3.65	71,794,160
2020-09-18	$3.69	$3.78	$3.67	$3.74	$3.66	99,844,340
2020-09-17	$3.72	$3.76	$3.65	$3.66	$3.59	103,062,450
2020-09-16	$3.70	$3.80	$3.64	$3.75	$3.67	152,838,690
2020-09-15	$3.51	$3.72	$3.49	$3.71	$3.63	135,626,850
2020-09-14	$3.55	$3.57	$3.50	$3.52	$3.45	67,147,580
2020-09-11	$3.49	$3.56	$3.46	$3.54	$3.47	62,733,750
2020-09-10	$3.56	$3.65	$3.50	$3.51	$3.44	96,013,420
2020-09-09	$3.53	$3.68	$3.52	$3.53	$3.46	128,043,530
2020-09-08	$3.45	$3.55	$3.44	$3.55	$3.48	78,555,510
2020-09-07	$3.47	$3.51	$3.43	$3.44	$3.37	49,736,240
2020-09-04	$3.45	$3.49	$3.42	$3.47	$3.40	42,299,230
2020-09-03	$3.51	$3.55	$3.49	$3.50	$3.43	57,995,390
2020-09-02	$3.52	$3.56	$3.46	$3.52	$3.45	69,808,530
2020-09-01	$3.51	$3.56	$3.47	$3.50	$3.43	66,847,320
2020-08-31	$3.55	$3.59	$3.50	$3.52	$3.45	149,803,070
2020-08-28	$3.35	$3.41	$3.34	$3.41	$3.34	44,454,680
2020-08-27	$3.34	$3.37	$3.31	$3.36	$3.29	32,932,690
2020-08-26	$3.38	$3.40	$3.33	$3.34	$3.27	37,252,430
2020-08-25	$3.41	$3.43	$3.36	$3.38	$3.31	34,965,110
2020-08-24	$3.40	$3.43	$3.37	$3.39	$3.32	38,270,340
2020-08-21	$3.43	$3.45	$3.37	$3.41	$3.34	43,063,020
2020-08-20	$3.45	$3.49	$3.40	$3.41	$3.34	54,931,160
2020-08-19	$3.51	$3.53	$3.46	$3.47	$3.40	70,321,870
2020-08-18	$3.49	$3.60	$3.47	$3.53	$3.46	129,725,890
2020-08-17	$3.42	$3.54	$3.40	$3.48	$3.41	107,324,180
2020-08-14	$3.33	$3.39	$3.31	$3.37	$3.30	45,060,000
2020-08-13	$3.34	$3.37	$3.32	$3.33	$3.26	40,796,700
2020-08-12	$3.35	$3.38	$3.27	$3.33	$3.26	67,790,260
2020-08-11	$3.42	$3.47	$3.35	$3.36	$3.29	62,454,930
2020-08-10	$3.38	$3.45	$3.36	$3.43	$3.36	60,776,160
2020-08-07	$3.48	$3.49	$3.34	$3.38	$3.31	88,549,260
2020-08-06	$3.52	$3.56	$3.44	$3.50	$3.43	95,534,300
2020-08-05	$3.51	$3.53	$3.43	$3.49	$3.42	95,282,960
2020-08-04	$3.54	$3.63	$3.49	$3.55	$3.48	141,262,760
2020-08-03	$3.46	$3.54	$3.45	$3.49	$3.42	108,503,170
2020-07-31	$3.38	$3.46	$3.36	$3.41	$3.34	77,133,250
2020-07-30	$3.47	$3.48	$3.38	$3.40	$3.33	71,224,680
2020-07-29	$3.38	$3.46	$3.34	$3.46	$3.39	82,220,980
2020-07-28	$3.39	$3.48	$3.37	$3.41	$3.34	83,348,710
2020-07-27	$3.34	$3.39	$3.29	$3.37	$3.30	69,712,380
2020-07-24	$3.45	$3.52	$3.30	$3.32	$3.25	122,703,020
2020-07-23	$3.53	$3.55	$3.41	$3.49	$3.42	159,097,200
2020-07-22	$3.50	$3.77	$3.41	$3.62	$3.55	235,228,860
2020-07-21	$3.52	$3.57	$3.40	$3.43	$3.36	97,575,500
2020-07-20	$3.32	$3.49	$3.30	$3.46	$3.39	131,788,180
2020-07-17	$3.40	$3.44	$3.25	$3.29	$3.22	136,721,020
2020-07-16	$3.51	$3.63	$3.33	$3.34	$3.27	198,620,970
2020-07-15	$3.73	$3.77	$3.47	$3.48	$3.41	219,214,880
2020-07-14	$3.88	$3.98	$3.66	$3.74	$3.66	302,774,870
2020-07-13	$3.50	$3.81	$3.50	$3.81	$3.73	303,460,800
2020-07-10	$3.45	$3.59	$3.44	$3.46	$3.39	162,880,720
2020-07-09	$3.47	$3.52	$3.44	$3.50	$3.42	151,188,380
2020-07-08	$3.37	$3.52	$3.36	$3.48	$3.40	154,780,410
2020-07-07	$3.53	$3.59	$3.38	$3.38	$3.30	205,017,540
2020-07-06	$3.29	$3.53	$3.28	$3.48	$3.40	256,390,250
2020-07-03	$3.20	$3.25	$3.14	$3.23	$3.15	186,214,790
2020-07-02	$3.04	$3.20	$3.02	$3.20	$3.13	192,177,130
2020-07-01	$2.99	$3.07	$2.98	$3.05	$2.98	99,479,670
2020-06-30	$2.97	$3.00	$2.96	$2.98	$2.91	33,262,900
2020-06-29	$2.99	$2.99	$2.95	$2.96	$2.89	38,968,580
2020-06-26	$3.00	$3.00	$3.00	$3.00	$2.93	0
2020-06-25	$3.00	$3.00	$3.00	$3.00	$2.93	0
2020-06-24	$2.99	$3.01	$2.98	$3.00	$2.93	29,631,590
2020-06-23	$3.01	$3.02	$2.99	$2.99	$2.92	41,032,760
2020-06-22	$3.01	$3.08	$3.00	$3.03	$2.96	59,602,900
2020-06-19	$3.00	$3.03	$2.99	$3.02	$2.95	50,628,860
2020-06-18	$2.99	$3.02	$2.98	$3.01	$2.94	41,156,440
2020-06-17	$3.00	$3.01	$2.98	$3.00	$2.93	25,114,180
2020-06-16	$3.00	$3.01	$2.98	$3.00	$2.93	32,612,290
2020-06-15	$2.96	$3.01	$2.96	$2.99	$2.92	39,130,140
2020-06-12	$2.95	$2.99	$2.94	$2.98	$2.91	38,292,900
2020-06-11	$3.00	$3.01	$2.97	$2.98	$2.91	34,059,310
2020-06-10	$3.02	$3.02	$2.99	$2.99	$2.92	30,389,780
2020-06-09	$3.01	$3.04	$2.99	$3.02	$2.95	36,252,810
2020-06-08	$3.02	$3.03	$3.00	$3.01	$2.94	27,257,970
2020-06-05	$3.03	$3.03	$3.00	$3.01	$2.94	26,876,130
2020-06-04	$3.05	$3.06	$3.02	$3.03	$2.96	33,004,530
2020-06-03	$3.06	$3.09	$3.04	$3.05	$2.98	52,234,100
2020-06-02	$3.04	$3.08	$3.03	$3.06	$2.99	49,019,120
2020-06-01	$2.99	$3.05	$2.99	$3.04	$2.97	48,140,180
2020-05-29	$2.99	$3.00	$2.97	$2.99	$2.92	26,417,730
2020-05-28	$2.99	$3.03	$2.98	$2.99	$2.92	33,474,000
2020-05-27	$3.00	$3.01	$2.96	$3.00	$2.93	30,996,380
2020-05-26	$2.97	$3.01	$2.97	$3.01	$2.94	29,625,080
2020-05-25	$2.98	$2.99	$2.95	$2.97	$2.90	30,840,400
2020-05-22	$3.06	$3.06	$2.97	$2.99	$2.92	44,013,310
2020-05-21	$3.02	$3.04	$3.00	$3.02	$2.95	31,023,890
2020-05-20	$3.04	$3.04	$3.00	$3.01	$2.94	40,483,550
2020-05-19	$3.05	$3.07	$3.03	$3.04	$2.97	30,474,040
2020-05-18	$3.06	$3.07	$3.02	$3.04	$2.97	38,475,450
2020-05-15	$3.07	$3.10	$3.06	$3.06	$2.99	35,153,170
2020-05-14	$3.06	$3.12	$3.05	$3.06	$2.99	46,026,930
2020-05-13	$3.04	$3.08	$3.03	$3.07	$3.00	32,634,590
2020-05-12	$3.07	$3.08	$3.04	$3.06	$2.99	39,247,080
2020-05-11	$3.13	$3.13	$3.06	$3.08	$3.01	70,262,020
2020-05-08	$3.11	$3.18	$3.10	$3.12	$3.05	70,876,450
2020-05-07	$3.12	$3.14	$3.08	$3.09	$3.02	46,942,130
2020-05-06	$3.09	$3.15	$3.08	$3.14	$3.07	54,256,110
2020-05-05	$3.14	$3.14	$3.14	$3.14	$3.07	0
2020-05-04	$3.14	$3.14	$3.14	$3.14	$3.07	0
2020-05-01	$3.14	$3.14	$3.14	$3.14	$3.07	0
2020-04-30	$3.07	$3.17	$3.06	$3.14	$3.07	68,785,880
2020-04-29	$3.05	$3.13	$3.04	$3.08	$3.01	43,102,570
2020-04-28	$3.16	$3.17	$3.02	$3.08	$3.01	58,534,030
2020-04-27	$3.17	$3.24	$3.14	$3.16	$3.09	63,305,700
2020-04-24	$3.20	$3.20	$3.11	$3.12	$3.05	64,697,790
2020-04-23	$3.29	$3.29	$3.16	$3.20	$3.13	92,101,580
2020-04-22	$3.20	$3.33	$3.20	$3.28	$3.20	95,543,160
2020-04-21	$3.15	$3.39	$3.12	$3.25	$3.17	149,068,970
2020-04-20	$3.13	$3.20	$3.11	$3.17	$3.10	80,605,150
2020-04-17	$3.20	$3.27	$3.13	$3.15	$3.08	146,672,280
2020-04-16	$3.04	$3.28	$3.03	$3.20	$3.13	146,058,110
2020-04-15	$3.08	$3.12	$3.04	$3.05	$2.98	43,406,500
2020-04-14	$3.04	$3.08	$3.02	$3.07	$3.00	45,252,610
2020-04-13	$3.05	$3.05	$3.01	$3.03	$2.96	38,471,220
2020-04-10	$3.13	$3.14	$3.05	$3.06	$2.99	50,434,260
2020-04-09	$3.13	$3.16	$3.12	$3.12	$3.05	50,081,880
2020-04-08	$3.11	$3.15	$3.10	$3.12	$3.05	55,372,570
2020-04-07	$3.08	$3.15	$3.06	$3.15	$3.08	111,404,190
2020-04-06	$3.02	$3.02	$3.02	$3.02	$2.95	0
2020-04-03	$3.05	$3.06	$3.01	$3.02	$2.95	34,905,690
2020-04-02	$3.00	$3.07	$3.00	$3.07	$3.00	38,712,250
2020-04-01	$3.02	$3.07	$3.00	$3.02	$2.95	35,187,500
2020-03-31	$3.09	$3.09	$3.01	$3.02	$2.95	39,002,150
2020-03-30	$3.07	$3.07	$3.02	$3.05	$2.98	47,688,100
2020-03-27	$3.13	$3.18	$3.09	$3.11	$3.04	69,737,620
2020-03-26	$3.14	$3.15	$3.08	$3.09	$3.02	63,119,440
2020-03-25	$3.10	$3.21	$3.07	$3.18	$3.11	123,716,010
2020-03-24	$3.00	$3.05	$2.97	$3.05	$2.98	66,075,110
2020-03-23	$3.00	$3.02	$2.95	$2.95	$2.88	71,070,790
2020-03-20	$3.05	$3.08	$3.01	$3.07	$3.00	58,817,840
2020-03-19	$3.01	$3.04	$2.96	$3.03	$2.96	71,111,840
2020-03-18	$3.11	$3.13	$3.00	$3.02	$2.95	80,871,710
2020-03-17	$3.08	$3.11	$2.97	$3.09	$3.02	74,553,500
2020-03-16	$3.20	$3.22	$3.04	$3.05	$2.98	98,847,980
2020-03-13	$3.05	$3.22	$3.03	$3.18	$3.11	112,374,950
2020-03-12	$3.23	$3.27	$3.21	$3.22	$3.15	66,598,310
2020-03-11	$3.36	$3.38	$3.27	$3.27	$3.19	84,540,310
2020-03-10	$3.23	$3.37	$3.21	$3.36	$3.28	113,043,460
2020-03-09	$3.40	$3.43	$3.29	$3.29	$3.21	132,646,110
2020-03-06	$3.54	$3.55	$3.46	$3.47	$3.39	131,496,330
2020-03-05	$3.52	$3.66	$3.48	$3.58	$3.50	235,057,550
2020-03-04	$3.35	$3.54	$3.33	$3.49	$3.41	204,186,410
2020-03-03	$3.35	$3.44	$3.29	$3.37	$3.29	136,608,930
2020-03-02	$3.19	$3.32	$3.17	$3.29	$3.21	115,479,900
2020-02-28	$3.27	$3.31	$3.14	$3.15	$3.08	154,045,700
2020-02-27	$3.46	$3.47	$3.36	$3.37	$3.29	119,116,830
2020-02-26	$3.34	$3.54	$3.32	$3.44	$3.36	188,238,210
2020-02-25	$3.41	$3.44	$3.27	$3.41	$3.33	176,147,340
2020-02-24	$3.54	$3.55	$3.46	$3.50	$3.42	132,688,750
2020-02-21	$3.50	$3.60	$3.47	$3.56	$3.48	156,727,720
2020-02-20	$3.47	$3.52	$3.40	$3.51	$3.43	139,354,220
2020-02-19	$3.51	$3.56	$3.44	$3.45	$3.37	113,169,670
2020-02-18	$3.48	$3.55	$3.44	$3.53	$3.45	130,304,260
2020-02-17	$3.41	$3.51	$3.36	$3.49	$3.41	139,156,140
2020-02-14	$3.36	$3.41	$3.33	$3.38	$3.30	102,648,950
2020-02-13	$3.50	$3.59	$3.39	$3.40	$3.32	176,926,140
2020-02-12	$3.32	$3.38	$3.30	$3.37	$3.29	86,501,470
2020-02-11	$3.36	$3.41	$3.31	$3.33	$3.25	77,701,700
2020-02-10	$3.33	$3.41	$3.30	$3.37	$3.29	108,264,500
2020-02-07	$3.25	$3.43	$3.22	$3.37	$3.29	166,570,660
2020-02-06	$3.19	$3.28	$3.15	$3.28	$3.20	146,541,550
2020-02-05	$3.09	$3.23	$3.09	$3.17	$3.10	129,537,350
2020-02-04	$2.93	$3.12	$2.93	$3.08	$3.01	170,902,890
2020-02-03	$3.16	$3.16	$3.16	$3.16	$3.09	19,174,500
2020-01-31	$3.51	$3.51	$3.51	$3.51	$3.43	0
2020-01-30	$3.51	$3.51	$3.51	$3.51	$3.43	0
2020-01-29	$3.51	$3.51	$3.51	$3.51	$3.43	0
2020-01-28	$3.51	$3.51	$3.51	$3.51	$3.43	0
2020-01-27	$3.51	$3.51	$3.51	$3.51	$3.43	0
2020-01-24	$3.51	$3.51	$3.51	$3.51	$3.43	0
2020-01-23	$3.63	$3.68	$3.45	$3.51	$3.43	113,859,510
2020-01-22	$3.62	$3.72	$3.59	$3.68	$3.59	89,115,790
2020-01-21	$3.77	$3.78	$3.66	$3.67	$3.58	104,514,520
2020-01-20	$3.88	$3.88	$3.76	$3.80	$3.71	135,640,670
2020-01-17	$3.95	$3.97	$3.87	$3.89	$3.80	106,025,600
2020-01-16	$4.01	$4.02	$3.91	$3.92	$3.83	126,041,570
2020-01-15	$3.91	$4.07	$3.88	$4.00	$3.91	217,345,530
2020-01-14	$3.96	$4.02	$3.91	$3.92	$3.83	126,253,980
2020-01-13	$3.94	$3.95	$3.85	$3.95	$3.86	118,641,970
2020-01-10	$4.01	$4.03	$3.95	$3.96	$3.87	106,879,960
2020-01-09	$3.91	$4.03	$3.90	$3.98	$3.89	169,047,480
2020-01-08	$4.00	$4.04	$3.85	$3.87	$3.78	199,918,910
2020-01-07	$3.89	$4.05	$3.88	$4.05	$3.96	244,902,350
2020-01-06	$3.87	$3.93	$3.84	$3.89	$3.80	145,079,910
2020-01-03	$3.89	$3.96	$3.85	$3.93	$3.84	169,898,520
2020-01-02	$3.86	$3.94	$3.83	$3.89	$3.80	180,190,580
2020-01-01	$3.78	$3.78	$3.78	$3.78	$3.69	0
2019-12-31	$3.81	$3.83	$3.75	$3.78	$3.69	125,863,550
2019-12-30	$3.68	$3.74	$3.56	$3.74	$3.65	155,139,770
2019-12-27	$3.75	$3.80	$3.71	$3.71	$3.62	137,177,480
2019-12-26	$3.72	$3.78	$3.70	$3.74	$3.65	110,273,330
2019-12-25	$3.71	$3.80	$3.70	$3.73	$3.64	98,621,760
2019-12-24	$3.70	$3.75	$3.66	$3.73	$3.64	78,429,470
2019-12-23	$3.85	$3.85	$3.67	$3.68	$3.59	149,258,850
2019-12-20	$3.96	$3.97	$3.85	$3.85	$3.76	143,102,200
2019-12-19	$3.90	$4.02	$3.90	$3.96	$3.87	152,760,710
2019-12-18	$3.96	$4.15	$3.94	$3.94	$3.85	267,154,130
2019-12-17	$3.91	$4.03	$3.87	$3.96	$3.87	263,603,430
2019-12-16	$3.81	$3.90	$3.76	$3.89	$3.80	172,481,370
2019-12-13	$3.79	$3.81	$3.75	$3.79	$3.70	123,435,240
2019-12-12	$3.81	$3.83	$3.74	$3.75	$3.66	155,292,930
2019-12-11	$3.87	$3.98	$3.83	$3.85	$3.76	187,344,960
2019-12-10	$3.90	$3.91	$3.81	$3.87	$3.78	172,739,190
2019-12-09	$3.83	$3.98	$3.81	$3.93	$3.84	236,844,570
2019-12-06	$3.82	$3.87	$3.78	$3.84	$3.75	181,546,150
2019-12-05	$3.78	$3.88	$3.72	$3.84	$3.75	259,041,350
2019-12-04	$3.68	$3.78	$3.67	$3.73	$3.64	137,345,660
2019-12-03	$3.70	$3.72	$3.56	$3.71	$3.62	163,068,420
2019-12-02	$3.70	$3.75	$3.67	$3.72	$3.63	102,037,220
2019-11-29	$3.74	$3.81	$3.69	$3.72	$3.63	161,357,400
2019-11-28	$3.65	$3.81	$3.64	$3.77	$3.68	269,599,730
2019-11-27	$3.64	$3.70	$3.61	$3.66	$3.57	124,123,750
2019-11-26	$3.67	$3.68	$3.62	$3.67	$3.58	143,767,880
2019-11-25	$3.81	$3.84	$3.61	$3.65	$3.57	220,662,460
2019-11-22	$3.90	$3.97	$3.77	$3.83	$3.74	213,309,930
2019-11-21	$3.87	$4.01	$3.83	$3.93	$3.84	188,301,430
2019-11-20	$4.03	$4.11	$3.89	$3.90	$3.81	288,322,270
2019-11-19	$4.00	$4.13	$3.96	$4.06	$3.97	288,855,240
2019-11-18	$3.91	$4.05	$3.87	$4.02	$3.93	246,040,110
2019-11-15	$3.96	$4.10	$3.91	$3.91	$3.82	284,600,410
2019-11-14	$4.00	$4.15	$3.94	$4.04	$3.95	345,032,280
2019-11-13	$4.18	$4.18	$3.91	$4.01	$3.92	388,349,490
2019-11-12	$4.25	$4.29	$4.14	$4.25	$4.15	309,645,820
2019-11-11	$4.31	$4.37	$4.21	$4.24	$4.14	337,999,030
2019-11-08	$4.73	$4.79	$4.36	$4.39	$4.29	615,264,920
2019-11-07	$4.83	$5.06	$4.72	$4.73	$4.62	647,960,230
2019-11-06	$4.67	$4.92	$4.59	$4.89	$4.78	599,967,880
2019-11-05	$4.78	$4.83	$4.53	$4.70	$4.59	610,171,110
2019-11-04	$4.55	$5.13	$4.42	$4.89	$4.78	856,161,690
2019-11-01	$4.30	$4.66	$4.24	$4.66	$4.55	934,052,820
2019-10-31	$4.24	$4.24	$4.24	$4.24	$4.14	84,158,850
2019-10-30	$3.85	$3.85	$3.85	$3.85	$3.76	37,519,910
2019-10-29	$3.50	$3.50	$3.50	$3.50	$3.42	11,924,110
2019-10-28	$3.18	$3.18	$3.18	$3.18	$3.11	17,323,560
2019-10-25	$2.88	$2.92	$2.85	$2.89	$2.82	64,091,270
2019-10-24	$2.85	$2.98	$2.84	$2.93	$2.86	107,894,830
2019-10-23	$2.86	$2.88	$2.80	$2.84	$2.77	56,945,160
2019-10-22	$2.85	$2.92	$2.83	$2.88	$2.81	75,752,900
2019-10-21	$2.96	$2.98	$2.89	$2.91	$2.84	53,332,710
2019-10-18	$3.06	$3.06	$2.96	$2.97	$2.90	41,026,800
2019-10-17	$3.04	$3.14	$3.02	$3.05	$2.98	54,921,260
2019-10-16	$3.08	$3.12	$3.03	$3.04	$2.97	34,438,610
2019-10-15	$3.09	$3.12	$3.06	$3.07	$3.00	35,793,310
2019-10-14	$3.06	$3.13	$3.04	$3.09	$3.02	54,282,940
2019-10-11	$3.04	$3.05	$2.99	$3.03	$2.96	39,742,540
2019-10-10	$2.95	$3.06	$2.94	$3.01	$2.94	50,414,290
2019-10-09	$2.90	$2.96	$2.90	$2.94	$2.87	23,566,870
2019-10-08	$2.89	$2.94	$2.88	$2.92	$2.85	16,742,250
2019-10-07	$2.89	$2.89	$2.89	$2.89	$2.82	0
2019-10-04	$2.89	$2.89	$2.89	$2.89	$2.82	0
2019-10-03	$2.89	$2.89	$2.89	$2.89	$2.82	0
2019-10-02	$2.89	$2.89	$2.89	$2.89	$2.82	0
2019-10-01	$2.89	$2.89	$2.89	$2.89	$2.82	0
2019-09-30	$2.91	$2.92	$2.87	$2.89	$2.82	16,559,830
2019-09-27	$2.91	$2.93	$2.90	$2.90	$2.83	19,430,910
2019-09-26	$2.98	$2.99	$2.90	$2.90	$2.83	24,537,000
2019-09-25	$2.99	$3.00	$2.96	$2.97	$2.90	21,071,870
2019-09-24	$3.02	$3.04	$2.99	$3.00	$2.93	25,168,200
2019-09-23	$3.08	$3.08	$3.00	$3.02	$2.95	22,187,290
2019-09-20	$3.10	$3.10	$3.04	$3.07	$3.00	35,929,040
2019-09-19	$3.03	$3.07	$3.01	$3.06	$2.99	25,605,390
2019-09-18	$3.01	$3.04	$3.01	$3.02	$2.95	19,756,130
2019-09-17	$3.08	$3.08	$3.00	$3.01	$2.94	38,868,060
2019-09-16	$3.10	$3.11	$3.06	$3.08	$3.01	26,637,530
2019-09-13	$3.09	$3.09	$3.09	$3.09	$3.02	0
2019-09-12	$3.08	$3.11	$3.07	$3.09	$3.02	23,325,610
2019-09-11	$3.15	$3.15	$3.07	$3.08	$3.01	46,616,140
2019-09-10	$3.03	$3.14	$3.01	$3.13	$3.06	70,812,050
2019-09-09	$3.04	$3.06	$3.01	$3.03	$2.96	29,052,420
2019-09-06	$3.02	$3.03	$2.99	$3.01	$2.94	23,219,410
2019-09-05	$2.99	$3.06	$2.99	$3.00	$2.93	54,320,810
2019-09-04	$2.90	$2.97	$2.89	$2.96	$2.89	38,841,200
2019-09-03	$2.92	$2.93	$2.89	$2.91	$2.84	23,890,760
2019-09-02	$2.87	$2.91	$2.86	$2.91	$2.84	28,447,030
2019-08-30	$2.87	$2.89	$2.83	$2.86	$2.79	20,099,500
2019-08-29	$2.89	$2.90	$2.86	$2.87	$2.80	13,335,500
2019-08-28	$2.88	$2.90	$2.86	$2.88	$2.81	14,845,220
2019-08-27	$2.85	$2.90	$2.84	$2.88	$2.81	25,699,210
2019-08-26	$2.84	$2.85	$2.83	$2.85	$2.78	22,318,860
2019-08-23	$2.89	$2.90	$2.87	$2.89	$2.82	15,234,360
2019-08-22	$2.92	$2.92	$2.87	$2.89	$2.82	16,177,800
2019-08-21	$2.93	$2.94	$2.90	$2.91	$2.84	17,069,310
2019-08-20	$2.95	$2.97	$2.93	$2.94	$2.87	19,549,000
2019-08-19	$2.90	$2.95	$2.89	$2.95	$2.88	29,217,820
2019-08-16	$2.88	$2.90	$2.87	$2.89	$2.82	14,522,890
2019-08-15	$2.85	$2.89	$2.84	$2.89	$2.82	17,244,160
2019-08-14	$2.90	$2.92	$2.88	$2.90	$2.83	27,458,860
2019-08-13	$2.89	$2.90	$2.86	$2.89	$2.82	19,770,320
2019-08-12	$2.89	$2.91	$2.88	$2.91	$2.84	16,299,850
2019-08-09	$2.91	$2.93	$2.87	$2.91	$2.84	20,217,470
2019-08-08	$2.90	$2.94	$2.88	$2.91	$2.84	24,151,080
2019-08-07	$2.91	$2.91	$2.87	$2.91	$2.84	14,991,850
2019-08-06	$2.88	$2.91	$2.80	$2.91	$2.84	34,395,170
2019-08-05	$2.91	$2.93	$2.88	$2.92	$2.85	21,339,110
2019-08-02	$2.88	$2.93	$2.86	$2.92	$2.85	22,683,740
2019-08-01	$2.90	$2.94	$2.89	$2.93	$2.86	19,279,010
2019-07-31	$2.95	$2.95	$2.91	$2.91	$2.84	16,655,580
2019-07-30	$2.93	$2.97	$2.92	$2.95	$2.88	13,341,210
2019-07-29	$2.97	$2.98	$2.92	$2.94	$2.87	24,664,340
2019-07-26	$2.99	$3.00	$2.96	$2.97	$2.90	18,883,480
2019-07-25	$3.00	$3.01	$2.98	$3.00	$2.93	20,689,240
2019-07-24	$3.01	$3.04	$3.00	$3.01	$2.94	24,136,500
2019-07-23	$3.03	$3.03	$2.99	$3.00	$2.93	24,600,030
2019-07-22	$3.05	$3.06	$2.99	$3.02	$2.95	25,402,960
2019-07-19	$3.05	$3.08	$3.03	$3.05	$2.98	17,855,720
2019-07-18	$3.07	$3.08	$3.03	$3.03	$2.96	25,665,680
2019-07-17	$3.05	$3.18	$3.05	$3.10	$3.03	39,710,930
2019-07-16	$3.00	$3.04	$3.00	$3.04	$2.97	19,285,900
2019-07-15	$3.00	$3.03	$2.95	$3.02	$2.95	29,797,450
2019-07-12	$2.99	$3.01	$2.98	$3.00	$2.93	25,704,910
2019-07-11	$3.03	$3.07	$3.01	$3.04	$2.91	19,696,520
2019-07-10	$3.09	$3.09	$2.99	$3.02	$2.89	33,977,910
2019-07-09	$3.06	$3.09	$3.04	$3.09	$2.96	27,102,800
2019-07-08	$3.21	$3.21	$3.05	$3.07	$2.94	49,230,720
2019-07-05	$3.26	$3.26	$3.20	$3.22	$3.08	29,816,410
2019-07-04	$3.23	$3.30	$3.22	$3.25	$3.11	47,097,030
2019-07-03	$3.22	$3.27	$3.18	$3.23	$3.09	42,008,460
2019-07-02	$3.33	$3.39	$3.21	$3.23	$3.09	65,800,420
2019-07-01	$3.21	$3.23	$3.19	$3.23	$3.09	44,029,480
2019-06-28	$3.19	$3.20	$3.12	$3.14	$3.01	30,059,930
2019-06-27	$3.20	$3.25	$3.18	$3.20	$3.06	28,640,800
2019-06-26	$3.19	$3.22	$3.17	$3.21	$3.07	18,542,130
2019-06-25	$3.24	$3.26	$3.16	$3.20	$3.06	38,057,220
2019-06-24	$3.25	$3.31	$3.23	$3.28	$3.14	46,858,760
2019-06-21	$3.20	$3.26	$3.18	$3.23	$3.09	61,952,450
2019-06-20	$3.08	$3.28	$3.05	$3.20	$3.06	89,217,050
2019-06-19	$3.10	$3.15	$3.05	$3.07	$2.94	65,327,650
2019-06-18	$2.99	$2.99	$2.99	$2.99	$2.86	0
2019-06-17	$2.98	$3.00	$2.97	$2.99	$2.86	16,607,800
2019-06-14	$3.03	$3.04	$2.98	$2.99	$2.86	32,774,390
2019-06-13	$3.03	$3.05	$3.00	$3.03	$2.90	37,761,540
2019-06-12	$3.08	$3.08	$3.03	$3.05	$2.92	25,142,190
2019-06-11	$2.99	$3.08	$2.98	$3.08	$2.95	43,315,510
2019-06-10	$2.99	$3.01	$2.97	$2.98	$2.85	23,069,680
2019-06-07	$2.96	$2.96	$2.96	$2.96	$2.83	0
2019-06-06	$2.99	$3.00	$2.96	$2.96	$2.83	20,217,060
2019-06-05	$3.02	$3.05	$2.98	$2.99	$2.86	35,181,510
2019-06-04	$2.96	$3.02	$2.94	$3.02	$2.89	46,087,260
2019-06-03	$3.01	$3.03	$2.94	$2.96	$2.83	45,638,300
2019-05-31	$3.12	$3.16	$2.99	$3.02	$2.89	103,709,890
2019-05-30	$3.18	$3.19	$3.14	$3.17	$3.04	24,255,030
2019-05-29	$3.20	$3.24	$3.18	$3.20	$3.06	22,993,270
2019-05-28	$3.20	$3.24	$3.17	$3.22	$3.08	38,808,400
2019-05-27	$3.16	$3.22	$3.11	$3.21	$3.07	31,499,170
2019-05-24	$3.21	$3.24	$3.14	$3.15	$3.02	30,413,120
2019-05-23	$3.26	$3.26	$3.21	$3.21	$3.07	21,726,610
2019-05-22	$3.29	$3.29	$3.23	$3.25	$3.11	19,533,770
2019-05-21	$3.24	$3.31	$3.23	$3.29	$3.15	31,606,470
2019-05-20	$3.25	$3.27	$3.19	$3.24	$3.10	26,308,250
2019-05-17	$3.41	$3.41	$3.24	$3.26	$3.12	42,859,080
2019-05-16	$3.40	$3.42	$3.38	$3.40	$3.26	25,968,360
2019-05-15	$3.37	$3.42	$3.36	$3.41	$3.27	28,199,010
2019-05-14	$3.33	$3.38	$3.30	$3.34	$3.20	26,516,930
2019-05-13	$3.36	$3.38	$3.32	$3.34	$3.20	26,191,270
2019-05-10	$3.34	$3.42	$3.31	$3.40	$3.26	35,290,700
2019-05-09	$3.32	$3.39	$3.31	$3.32	$3.18	21,476,650
2019-05-08	$3.24	$3.46	$3.24	$3.36	$3.22	40,973,240
2019-05-07	$3.27	$3.34	$3.25	$3.31	$3.17	35,724,800
2019-05-06	$3.45	$3.48	$3.19	$3.25	$3.11	66,327,410
2019-05-03	$3.54	$3.54	$3.54	$3.54	$3.39	0
2019-05-02	$3.54	$3.54	$3.54	$3.54	$3.39	0
2019-05-01	$3.54	$3.54	$3.54	$3.54	$3.39	0
2019-04-30	$3.45	$3.58	$3.45	$3.54	$3.39	36,702,340
2019-04-29	$3.55	$3.59	$3.42	$3.48	$3.33	40,783,030
2019-04-26	$3.67	$3.71	$3.55	$3.57	$3.42	52,533,000
2019-04-25	$3.83	$3.84	$3.67	$3.68	$3.52	53,799,470
2019-04-24	$3.84	$3.87	$3.80	$3.85	$3.69	28,611,650
2019-04-23	$3.83	$3.89	$3.77	$3.85	$3.69	51,267,410
2019-04-22	$4.01	$4.02	$3.86	$3.86	$3.70	76,836,010
2019-04-19	$3.87	$3.89	$3.80	$3.88	$3.72	38,917,570
2019-04-18	$3.92	$3.93	$3.86	$3.87	$3.71	38,444,370
2019-04-17	$3.93	$3.97	$3.91	$3.94	$3.77	45,724,380
2019-04-16	$3.93	$3.97	$3.80	$3.96	$3.79	63,408,760
2019-04-15	$3.99	$4.01	$3.92	$3.93	$3.76	61,602,060
2019-04-12	$3.96	$3.99	$3.90	$3.93	$3.76	57,218,780
2019-04-11	$4.08	$4.08	$3.96	$3.98	$3.81	72,778,020
2019-04-10	$4.05	$4.12	$4.00	$4.08	$3.91	83,399,800
2019-04-09	$4.10	$4.21	$4.03	$4.10	$3.93	121,339,330
2019-04-08	$4.23	$4.24	$4.02	$4.12	$3.95	118,100,120
2019-04-05	$4.20	$4.20	$4.20	$4.20	$4.02	0
2019-04-04	$4.25	$4.28	$4.18	$4.20	$4.02	111,446,580
2019-04-03	$4.38	$4.38	$4.23	$4.29	$4.11	125,075,880
2019-04-02	$4.36	$4.40	$4.21	$4.32	$4.14	219,003,300
2019-04-01	$4.09	$4.33	$4.00	$4.33	$4.15	238,727,160
2019-03-29	$3.77	$3.97	$3.66	$3.94	$3.77	92,852,000
2019-03-28	$3.90	$3.90	$3.75	$3.75	$3.59	61,850,620
2019-03-27	$3.95	$3.96	$3.82	$3.91	$3.74	56,411,850
2019-03-26	$4.09	$4.10	$3.87	$3.90	$3.73	149,639,470
2019-03-25	$4.00	$4.28	$3.95	$4.20	$4.02	277,262,830
2019-03-22	$4.00	$4.04	$3.82	$3.89	$3.73	83,136,510
2019-03-21	$3.79	$3.97	$3.78	$3.93	$3.76	101,177,370
2019-03-20	$3.81	$3.85	$3.70	$3.80	$3.64	74,033,620
2019-03-19	$3.94	$4.01	$3.79	$3.83	$3.67	80,482,300
2019-03-18	$3.78	$3.94	$3.72	$3.87	$3.71	78,619,280
2019-03-15	$3.69	$3.82	$3.69	$3.75	$3.59	67,246,630
2019-03-14	$3.84	$3.91	$3.60	$3.68	$3.52	78,523,800
2019-03-13	$3.89	$4.06	$3.78	$3.84	$3.68	88,761,610
2019-03-12	$3.84	$3.99	$3.80	$3.87	$3.71	109,087,760
2019-03-11	$3.80	$3.85	$3.60	$3.83	$3.67	91,284,220
2019-03-08	$4.02	$4.12	$3.80	$3.80	$3.64	131,401,550
2019-03-07	$3.89	$4.22	$3.83	$4.17	$3.99	176,556,380
2019-03-06	$3.81	$3.88	$3.75	$3.84	$3.68	99,057,980
2019-03-05	$3.71	$3.82	$3.70	$3.78	$3.62	71,068,960
2019-03-04	$3.71	$3.89	$3.68	$3.76	$3.60	120,460,240
2019-03-01	$3.66	$3.75	$3.56	$3.70	$3.54	72,489,900
2019-02-28	$3.74	$3.76	$3.61	$3.66	$3.50	72,454,360
2019-02-27	$3.63	$3.77	$3.62	$3.73	$3.57	88,591,420
2019-02-26	$3.81	$3.99	$3.65	$3.68	$3.52	171,361,380
2019-02-25	$3.55	$3.70	$3.44	$3.70	$3.54	171,972,750
2019-02-22	$3.13	$3.38	$3.11	$3.36	$3.22	106,499,440
2019-02-21	$3.11	$3.18	$3.10	$3.13	$3.00	54,169,180
2019-02-20	$3.10	$3.14	$3.06	$3.12	$2.99	43,701,480
2019-02-19	$3.13	$3.15	$3.06	$3.09	$2.96	54,985,370
2019-02-18	$3.09	$3.13	$3.08	$3.12	$2.99	52,263,970
2019-02-15	$3.11	$3.18	$3.08	$3.09	$2.96	80,098,700
2019-02-14	$2.98	$3.01	$2.97	$3.00	$2.87	30,307,470
2019-02-13	$2.95	$3.00	$2.93	$2.98	$2.85	35,142,150
2019-02-12	$2.90	$2.96	$2.90	$2.95	$2.82	36,388,310
2019-02-11	$2.88	$2.92	$2.86	$2.91	$2.79	28,794,070
2019-02-08	$2.88	$2.88	$2.88	$2.88	$2.76	0
2019-02-07	$2.88	$2.88	$2.88	$2.88	$2.76	0
2019-02-06	$2.88	$2.88	$2.88	$2.88	$2.76	0
2019-02-05	$2.88	$2.88	$2.88	$2.88	$2.76	0
2019-02-04	$2.88	$2.88	$2.88	$2.88	$2.76	0
2019-02-01	$2.83	$2.88	$2.82	$2.88	$2.76	24,701,680
2019-01-31	$2.82	$2.84	$2.78	$2.83	$2.71	23,452,300
2019-01-30	$2.82	$2.87	$2.81	$2.82	$2.70	14,913,210
2019-01-29	$2.86	$2.86	$2.76	$2.84	$2.72	23,625,780
2019-01-28	$2.89	$2.90	$2.86	$2.86	$2.74	19,313,200
2019-01-25	$2.86	$2.88	$2.85	$2.87	$2.75	21,471,100
2019-01-24	$2.86	$2.88	$2.83	$2.88	$2.76	24,862,870
2019-01-23	$2.86	$2.88	$2.85	$2.86	$2.74	11,392,500
2019-01-22	$2.90	$2.91	$2.85	$2.88	$2.76	22,434,610
2019-01-21	$2.89	$2.92	$2.88	$2.90	$2.78	24,730,780
2019-01-18	$2.87	$2.90	$2.87	$2.89	$2.77	26,833,610
2019-01-17	$2.88	$2.90	$2.86	$2.87	$2.75	16,206,810
2019-01-16	$2.90	$2.91	$2.87	$2.88	$2.76	17,318,660
2019-01-15	$2.88	$2.91	$2.86	$2.91	$2.79	17,920,820
2019-01-14	$2.92	$2.93	$2.88	$2.89	$2.77	18,185,720
2019-01-11	$2.91	$2.93	$2.90	$2.92	$2.80	18,201,710
2019-01-10	$2.94	$2.95	$2.91	$2.91	$2.79	18,013,100
2019-01-09	$2.94	$2.98	$2.93	$2.94	$2.82	26,474,730
2019-01-08	$2.93	$2.95	$2.92	$2.94	$2.82	14,220,560
2019-01-07	$2.95	$2.96	$2.92	$2.95	$2.82	29,487,250
2019-01-04	$2.84	$2.94	$2.83	$2.93	$2.81	29,542,010
2019-01-03	$2.86	$2.89	$2.84	$2.87	$2.75	14,898,120
2019-01-02	$2.90	$2.92	$2.83	$2.88	$2.76	25,410,220
2019-01-01	$2.90	$2.90	$2.90	$2.90	$2.78	0
2018-12-31	$2.90	$2.90	$2.90	$2.90	$2.78	0
2018-12-28	$2.88	$2.90	$2.86	$2.90	$2.78	23,323,350
2018-12-27	$2.92	$2.94	$2.86	$2.86	$2.74	26,212,920
2018-12-26	$2.88	$2.90	$2.87	$2.89	$2.77	13,142,860
2018-12-25	$2.90	$2.90	$2.82	$2.90	$2.78	23,165,230
2018-12-24	$2.90	$2.92	$2.89	$2.92	$2.80	13,660,260
2018-12-21	$2.91	$2.94	$2.86	$2.92	$2.80	24,047,590
2018-12-20	$2.89	$2.95	$2.88	$2.94	$2.82	21,044,780
2018-12-19	$2.95	$2.95	$2.87	$2.91	$2.79	29,002,880
2018-12-18	$2.97	$2.99	$2.91	$2.94	$2.82	26,420,780
2018-12-17	$2.99	$3.01	$2.96	$2.99	$2.86	22,142,790
2018-12-14	$3.06	$3.07	$3.00	$3.00	$2.87	25,190,720
2018-12-13	$3.04	$3.09	$3.04	$3.08	$2.95	32,677,750
2018-12-12	$3.00	$3.04	$3.00	$3.02	$2.89	17,016,600
2018-12-11	$2.97	$3.01	$2.96	$3.00	$2.87	11,705,910
2018-12-10	$2.98	$3.00	$2.95	$2.97	$2.84	16,921,310
2018-12-07	$3.04	$3.06	$3.00	$3.00	$2.87	17,148,570
2018-12-06	$3.08	$3.09	$3.01	$3.04	$2.91	21,203,400
2018-12-05	$3.10	$3.13	$3.07	$3.09	$2.96	20,329,490
2018-12-04	$3.12	$3.14	$3.11	$3.14	$3.01	20,569,270
2018-12-03	$3.17	$3.20	$3.12	$3.14	$3.01	38,395,970
2018-11-30	$3.09	$3.10	$3.03	$3.08	$2.95	17,726,650
2018-11-29	$3.18	$3.21	$3.08	$3.08	$2.95	25,517,680
2018-11-28	$3.15	$3.19	$3.12	$3.17	$3.04	22,391,890
2018-11-27	$3.20	$3.21	$3.12	$3.14	$3.01	22,195,780
2018-11-26	$3.13	$3.21	$3.12	$3.20	$3.06	30,057,340
2018-11-23	$3.35	$3.35	$3.11	$3.15	$3.02	56,786,250
2018-11-22	$3.40	$3.43	$3.31	$3.34	$3.20	31,972,220
2018-11-21	$3.37	$3.42	$3.29	$3.38	$3.24	39,674,300
2018-11-20	$3.52	$3.56	$3.35	$3.40	$3.26	61,353,040
2018-11-19	$3.51	$3.60	$3.46	$3.57	$3.42	62,572,890
2018-11-16	$3.56	$3.68	$3.49	$3.55	$3.40	81,786,870
2018-11-15	$3.38	$3.58	$3.36	$3.53	$3.38	86,209,410
2018-11-14	$3.22	$3.40	$3.21	$3.38	$3.24	87,574,880
2018-11-13	$3.14	$3.25	$3.13	$3.23	$3.09	47,250,590
2018-11-12	$3.11	$3.17	$3.11	$3.16	$3.03	28,369,550
2018-11-09	$3.12	$3.15	$3.10	$3.11	$2.98	20,027,250
2018-11-08	$3.17	$3.17	$3.11	$3.13	$3.00	18,339,520
2018-11-07	$3.18	$3.20	$3.14	$3.15	$3.02	27,675,040
2018-11-06	$3.12	$3.20	$3.11	$3.19	$3.05	46,016,280
2018-11-05	$3.14	$3.15	$3.10	$3.13	$3.00	33,375,450
2018-11-02	$3.14	$3.17	$3.12	$3.16	$3.03	41,749,950
2018-11-01	$3.13	$3.20	$3.11	$3.12	$2.99	39,036,690
2018-10-31	$3.13	$3.15	$3.08	$3.11	$2.98	42,241,710
2018-10-30	$3.12	$3.23	$3.05	$3.13	$3.00	53,481,940
2018-10-29	$3.30	$3.30	$3.09	$3.12	$2.99	78,993,640
2018-10-26	$3.01	$3.15	$3.01	$3.03	$2.90	44,903,170
2018-10-25	$2.91	$2.99	$2.86	$2.99	$2.86	16,606,410
2018-10-24	$2.97	$3.03	$2.94	$2.99	$2.86	19,420,270
2018-10-23	$3.00	$3.04	$2.95	$2.99	$2.86	27,455,960
2018-10-22	$2.90	$3.05	$2.88	$3.01	$2.88	34,679,480
2018-10-19	$2.79	$2.92	$2.76	$2.92	$2.80	62,466,560
2018-10-18	$3.00	$3.00	$2.82	$2.84	$2.72	30,602,020
2018-10-17	$3.02	$3.03	$2.98	$3.01	$2.88	12,575,890
2018-10-16	$3.01	$3.06	$2.99	$3.02	$2.89	20,775,520
2018-10-15	$2.99	$3.00	$2.94	$3.00	$2.87	29,338,400
2018-10-12	$2.92	$3.04	$2.83	$3.01	$2.88	42,624,920
2018-10-11	$3.02	$3.02	$2.76	$3.00	$2.87	52,854,430
2018-10-10	$3.04	$3.07	$3.03	$3.07	$2.94	24,078,910
2018-10-09	$3.04	$3.07	$3.01	$3.06	$2.93	21,128,730
2018-10-08	$3.07	$3.07	$2.98	$3.06	$2.93	38,037,710
2018-10-05	$3.11	$3.11	$3.11	$3.11	$2.98	0
2018-10-04	$3.11	$3.11	$3.11	$3.11	$2.98	0
2018-10-03	$3.11	$3.11	$3.11	$3.11	$2.98	0
2018-10-02	$3.11	$3.11	$3.11	$3.11	$2.98	0
2018-10-01	$3.11	$3.11	$3.11	$3.11	$2.98	0
2018-09-28	$3.09	$3.11	$3.07	$3.11	$2.98	14,959,380
2018-09-27	$3.14	$3.14	$3.06	$3.11	$2.98	28,557,480
2018-09-26	$3.14	$3.16	$3.12	$3.13	$3.00	21,129,790
2018-09-25	$3.15	$3.16	$3.11	$3.14	$3.01	16,590,890
2018-09-24	$3.19	$3.19	$3.19	$3.19	$3.05	0
2018-09-21	$3.13	$3.20	$3.12	$3.19	$3.05	25,827,500
2018-09-20	$3.15	$3.15	$3.11	$3.13	$3.00	16,658,030
2018-09-19	$3.08	$3.17	$3.08	$3.15	$3.02	27,948,430
2018-09-18	$3.08	$3.10	$3.06	$3.10	$2.97	16,829,260
2018-09-17	$3.09	$3.10	$3.05	$3.09	$2.96	18,243,890
2018-09-14	$3.09	$3.11	$3.07	$3.10	$2.97	13,676,080
2018-09-13	$3.09	$3.11	$3.07	$3.10	$2.97	12,674,090
2018-09-12	$3.08	$3.10	$3.05	$3.10	$2.97	18,311,240
2018-09-11	$3.10	$3.10	$3.05	$3.10	$2.97	24,856,140
2018-09-10	$3.10	$3.12	$3.05	$3.12	$2.99	20,743,910
2018-09-07	$3.09	$3.12	$3.06	$3.11	$2.98	15,627,650
2018-09-06	$3.12	$3.14	$3.05	$3.11	$2.98	20,022,610
2018-09-05	$3.18	$3.19	$3.12	$3.13	$3.00	17,786,880
2018-09-04	$3.15	$3.20	$3.15	$3.19	$3.05	13,530,280
2018-09-03	$3.14	$3.17	$3.11	$3.15	$3.02	17,429,080
2018-08-31	$3.12	$3.19	$3.11	$3.16	$3.03	21,179,190
2018-08-30	$3.22	$3.24	$3.12	$3.12	$2.99	22,949,370
2018-08-29	$3.19	$3.21	$3.17	$3.19	$3.05	15,163,650
2018-08-28	$3.20	$3.21	$3.17	$3.18	$3.05	13,937,650
2018-08-27	$3.14	$3.21	$3.13	$3.20	$3.06	16,272,890
2018-08-24	$3.14	$3.17	$3.11	$3.15	$3.02	9,447,750
2018-08-23	$3.15	$3.17	$3.13	$3.15	$3.02	7,697,080
2018-08-22	$3.15	$3.16	$3.13	$3.15	$3.02	9,139,320
2018-08-21	$3.12	$3.17	$3.11	$3.17	$3.04	20,279,330
2018-08-20	$3.12	$3.14	$3.07	$3.14	$3.01	22,349,780
2018-08-17	$3.12	$3.13	$3.07	$3.12	$2.99	20,309,430
2018-08-16	$3.11	$3.14	$3.06	$3.11	$2.98	19,734,500
2018-08-15	$3.19	$3.19	$3.11	$3.13	$3.00	22,438,800
2018-08-14	$3.25	$3.25	$3.16	$3.18	$3.05	29,041,280
2018-08-13	$3.22	$3.27	$3.16	$3.26	$3.12	28,858,150
2018-08-10	$3.28	$3.31	$3.25	$3.28	$3.14	18,832,360
2018-08-09	$3.22	$3.30	$3.18	$3.26	$3.12	22,612,450
2018-08-08	$3.17	$3.27	$3.16	$3.22	$3.08	33,191,050
2018-08-07	$3.14	$3.20	$3.11	$3.17	$3.04	33,833,890
2018-08-06	$3.41	$3.45	$3.11	$3.12	$2.99	44,986,630
2018-08-03	$3.46	$3.51	$3.44	$3.45	$3.30	13,740,380
2018-08-02	$3.57	$3.61	$3.40	$3.47	$3.32	19,316,290
2018-08-01	$3.67	$3.69	$3.59	$3.60	$3.45	11,459,330
2018-07-31	$3.59	$3.69	$3.57	$3.68	$3.52	19,861,110
2018-07-30	$3.68	$3.69	$3.54	$3.55	$3.40	16,426,490
2018-07-27	$3.67	$3.71	$3.64	$3.68	$3.52	12,723,170
2018-07-26	$3.64	$3.70	$3.63	$3.68	$3.52	20,608,560
2018-07-25	$3.66	$3.68	$3.63	$3.65	$3.50	10,375,140
2018-07-24	$3.55	$3.67	$3.55	$3.66	$3.50	21,713,140
2018-07-23	$3.50	$3.56	$3.48	$3.55	$3.40	14,059,210
2018-07-20	$3.51	$3.55	$3.44	$3.51	$3.36	23,091,140
2018-07-19	$3.60	$3.62	$3.50	$3.52	$3.37	14,332,910
2018-07-18	$3.62	$3.63	$3.59	$3.60	$3.45	9,079,900
2018-07-17	$3.63	$3.64	$3.59	$3.62	$3.47	14,838,260
2018-07-16	$3.74	$3.75	$3.60	$3.64	$3.49	14,566,950
2018-07-13	$3.76	$3.78	$3.69	$3.71	$3.55	16,181,000
2018-07-12	$3.67	$3.87	$3.66	$3.83	$3.61	25,045,250
2018-07-11	$3.70	$3.70	$3.64	$3.68	$3.47	9,561,130
2018-07-10	$3.71	$3.76	$3.69	$3.73	$3.52	12,531,540
2018-07-09	$3.68	$3.72	$3.65	$3.71	$3.50	15,903,840
2018-07-06	$3.68	$3.70	$3.63	$3.66	$3.45	15,310,380
2018-07-05	$3.68	$3.72	$3.61	$3.71	$3.50	21,921,090
2018-07-04	$3.68	$3.70	$3.63	$3.65	$3.44	14,480,730
2018-07-03	$3.68	$3.72	$3.62	$3.69	$3.48	20,739,740
2018-07-02	$3.83	$3.83	$3.66	$3.69	$3.48	18,779,840
2018-06-29	$3.77	$3.83	$3.75	$3.82	$3.60	9,806,900
2018-06-28	$3.76	$3.79	$3.73	$3.75	$3.53	9,533,960
2018-06-27	$3.78	$3.80	$3.72	$3.77	$3.55	19,937,710
2018-06-26	$3.85	$3.85	$3.76	$3.78	$3.56	21,902,770
2018-06-25	$3.93	$3.94	$3.87	$3.87	$3.65	16,338,830
2018-06-22	$3.89	$3.93	$3.86	$3.91	$3.68	12,153,610
2018-06-21	$3.92	$3.97	$3.89	$3.91	$3.68	23,718,700
2018-06-20	$3.96	$3.98	$3.87	$3.92	$3.69	23,073,940
2018-06-19	$3.90	$4.01	$3.87	$3.99	$3.76	94,416,950
2018-06-18	$3.95	$3.95	$3.95	$3.95	$3.72	0
2018-06-15	$3.96	$4.00	$3.86	$3.95	$3.72	28,050,070
2018-06-14	$3.97	$4.00	$3.94	$3.96	$3.73	17,606,830
2018-06-13	$3.99	$4.02	$3.93	$4.00	$3.77	23,645,980
2018-06-12	$4.00	$4.02	$3.95	$4.00	$3.77	17,807,280
2018-06-11	$4.01	$4.04	$3.96	$4.00	$3.77	18,813,510
2018-06-08	$4.02	$4.05	$3.97	$4.01	$3.78	25,259,970
2018-06-07	$4.08	$4.10	$4.01	$4.03	$3.80	23,189,230
2018-06-06	$4.10	$4.12	$4.05	$4.07	$3.84	18,287,920
2018-06-05	$4.06	$4.11	$4.03	$4.11	$3.87	23,093,570
2018-06-04	$4.06	$4.08	$4.02	$4.05	$3.82	16,784,630
2018-06-01	$4.07	$4.14	$4.02	$4.05	$3.82	21,306,240
2018-05-31	$4.12	$4.12	$4.07	$4.09	$3.85	19,763,250
2018-05-30	$4.15	$4.16	$4.07	$4.09	$3.85	21,016,430
2018-05-29	$4.18	$4.22	$4.13	$4.21	$3.97	30,075,100
2018-05-28	$4.28	$4.28	$4.16	$4.19	$3.95	22,912,030
2018-05-25	$4.25	$4.28	$4.17	$4.27	$4.02	32,122,670
2018-05-24	$4.23	$4.28	$4.23	$4.27	$4.02	16,092,540
2018-05-23	$4.32	$4.32	$4.24	$4.25	$4.01	22,586,190
2018-05-22	$4.38	$4.40	$4.30	$4.33	$4.08	21,661,300
2018-05-21	$4.38	$4.40	$4.33	$4.38	$4.13	19,114,040
2018-05-18	$4.30	$4.38	$4.28	$4.35	$4.10	17,110,240
2018-05-17	$4.39	$4.40	$4.29	$4.30	$4.05	15,690,980
2018-05-16	$4.34	$4.40	$4.31	$4.38	$4.13	26,643,150
2018-05-15	$4.26	$4.34	$4.23	$4.33	$4.08	32,500,890
2018-05-14	$4.40	$4.40	$4.18	$4.23	$3.99	32,897,020
2018-05-11	$4.39	$4.42	$4.36	$4.40	$4.15	13,561,920
2018-05-10	$4.39	$4.40	$4.35	$4.40	$4.15	23,634,770
2018-05-09	$4.43	$4.44	$4.34	$4.36	$4.11	26,434,670
2018-05-08	$4.38	$4.45	$4.37	$4.43	$4.17	23,961,700
2018-05-07	$4.36	$4.41	$4.33	$4.39	$4.14	27,494,970
2018-05-04	$4.33	$4.42	$4.30	$4.35	$4.10	30,827,740
2018-05-03	$4.35	$4.38	$4.28	$4.33	$4.08	38,763,950
2018-05-02	$4.33	$4.45	$4.30	$4.33	$4.08	42,664,510
2018-05-01	$4.30	$4.30	$4.30	$4.30	$4.05	0
2018-04-30	$4.30	$4.30	$4.30	$4.30	$4.05	0
2018-04-27	$4.20	$4.32	$4.13	$4.30	$4.05	44,829,800
2018-04-26	$4.20	$4.25	$4.15	$4.18	$3.94	26,944,830
2018-04-25	$4.19	$4.23	$4.16	$4.18	$3.94	23,491,380
2018-04-24	$4.15	$4.27	$4.15	$4.21	$3.97	45,623,930
2018-04-23	$4.28	$4.29	$4.10	$4.14	$3.90	49,395,710
2018-04-20	$4.33	$4.34	$4.19	$4.32	$4.07	41,213,220
2018-04-19	$4.35	$4.37	$4.31	$4.33	$4.08	32,339,800
2018-04-18	$4.44	$4.46	$4.31	$4.35	$4.10	36,574,470
2018-04-17	$4.54	$4.54	$4.39	$4.40	$4.15	23,423,990
2018-04-16	$4.66	$4.66	$4.48	$4.54	$4.28	34,168,100
2018-04-13	$4.59	$4.71	$4.53	$4.66	$4.39	54,519,150
2018-04-12	$4.51	$4.62	$4.48	$4.59	$4.33	44,417,200
2018-04-11	$4.51	$4.56	$4.46	$4.53	$4.27	35,282,390
2018-04-10	$4.41	$4.50	$4.37	$4.49	$4.23	30,228,440
2018-04-09	$4.38	$4.44	$4.31	$4.39	$4.14	35,552,790
2018-04-06	$4.39	$4.39	$4.39	$4.39	$4.14	0
2018-04-05	$4.39	$4.39	$4.39	$4.39	$4.14	0
2018-04-04	$4.44	$4.52	$4.35	$4.39	$4.14	35,933,700
2018-04-03	$4.50	$4.57	$4.41	$4.42	$4.17	44,491,010
2018-04-02	$4.64	$4.66	$4.52	$4.52	$4.26	52,051,100
2018-03-30	$4.68	$4.70	$4.60	$4.65	$4.38	39,232,070
2018-03-29	$4.61	$4.69	$4.58	$4.65	$4.38	45,596,760
2018-03-28	$4.60	$4.76	$4.56	$4.64	$4.37	60,969,800
2018-03-27	$4.55	$4.71	$4.51	$4.68	$4.41	77,895,880
2018-03-26	$4.58	$4.63	$4.41	$4.48	$4.22	72,764,020
2018-03-23	$4.53	$4.72	$4.44	$4.63	$4.36	87,096,870
2018-03-22	$4.68	$4.70	$4.54	$4.63	$4.36	50,380,100
2018-03-21	$4.76	$4.78	$4.62	$4.70	$4.43	56,984,350
2018-03-20	$4.74	$4.88	$4.72	$4.79	$4.51	46,987,490
2018-03-19	$4.64	$4.79	$4.63	$4.78	$4.50	51,876,120
2018-03-16	$4.60	$4.69	$4.57	$4.64	$4.37	31,621,030
2018-03-15	$4.54	$4.63	$4.53	$4.61	$4.34	38,484,170
2018-03-14	$4.61	$4.62	$4.55	$4.56	$4.30	30,361,400
2018-03-13	$4.56	$4.68	$4.54	$4.59	$4.33	48,543,090
2018-03-12	$4.40	$4.62	$4.37	$4.56	$4.30	72,672,350
2018-03-09	$4.45	$4.45	$4.35	$4.42	$4.17	29,576,080
2018-03-08	$4.43	$4.46	$4.41	$4.45	$4.19	18,472,090
2018-03-07	$4.47	$4.51	$4.41	$4.43	$4.17	31,430,520
2018-03-06	$4.37	$4.55	$4.36	$4.51	$4.25	54,168,890
2018-03-05	$4.32	$4.39	$4.31	$4.37	$4.12	27,664,890
2018-03-02	$4.32	$4.37	$4.31	$4.31	$4.06	20,094,870
2018-03-01	$4.30	$4.37	$4.29	$4.35	$4.10	26,963,570
2018-02-28	$4.30	$4.37	$4.28	$4.33	$4.08	32,478,500
2018-02-27	$4.41	$4.41	$4.29	$4.34	$4.09	42,920,040
2018-02-26	$4.41	$4.45	$4.30	$4.42	$4.17	40,362,370
2018-02-23	$4.44	$4.45	$4.34	$4.40	$4.15	37,085,730
2018-02-22	$4.25	$4.39	$4.25	$4.33	$4.08	41,237,640
2018-02-21	$4.19	$4.19	$4.19	$4.19	$3.95	0
2018-02-20	$4.19	$4.19	$4.19	$4.19	$3.95	0
2018-02-19	$4.19	$4.19	$4.19	$4.19	$3.95	0
2018-02-16	$4.19	$4.19	$4.19	$4.19	$3.95	0
2018-02-15	$4.19	$4.19	$4.19	$4.19	$3.95	0
2018-02-14	$4.17	$4.22	$4.11	$4.19	$3.95	33,646,610
2018-02-13	$4.14	$4.23	$4.13	$4.18	$3.94	41,502,050
2018-02-12	$4.07	$4.23	$4.07	$4.14	$3.90	42,475,000
2018-02-09	$4.28	$4.32	$4.00	$4.07	$3.84	82,880,380
2018-02-08	$4.39	$4.47	$4.33	$4.42	$4.17	43,823,720
2018-02-07	$4.70	$4.74	$4.28	$4.40	$4.15	106,245,910
2018-02-06	$4.90	$5.01	$4.52	$4.59	$4.33	98,635,690
2018-02-05	$4.88	$5.16	$4.85	$5.02	$4.73	52,594,520
2018-02-02	$5.10	$5.12	$4.75	$5.01	$4.72	104,059,270
2018-02-01	$5.56	$5.74	$5.20	$5.24	$4.94	129,492,970
2018-01-31	$5.62	$5.67	$5.50	$5.58	$5.26	91,833,440
2018-01-30	$5.40	$5.76	$5.37	$5.68	$5.35	167,254,210
2018-01-29	$5.35	$5.47	$5.31	$5.37	$5.06	45,446,390
2018-01-26	$5.21	$5.40	$5.20	$5.34	$5.03	63,885,800
2018-01-25	$5.31	$5.38	$5.24	$5.26	$4.96	50,397,870
2018-01-24	$5.40	$5.43	$5.23	$5.36	$5.05	95,288,140
2018-01-23	$5.43	$5.55	$5.39	$5.43	$5.12	97,860,060
2018-01-22	$5.47	$5.52	$5.35	$5.42	$5.11	103,701,510
2018-01-19	$5.31	$5.48	$5.26	$5.45	$5.14	129,972,930
2018-01-18	$5.35	$5.54	$5.25	$5.29	$4.99	107,962,110
2018-01-17	$5.40	$5.45	$5.20	$5.39	$5.08	92,449,680
2018-01-16	$5.14	$5.48	$5.14	$5.42	$5.11	104,861,430
2018-01-15	$5.45	$5.48	$5.11	$5.17	$4.87	73,928,280
2018-01-12	$5.33	$5.47	$5.28	$5.44	$5.13	64,384,850
2018-01-11	$5.15	$5.39	$5.10	$5.33	$5.02	69,726,300
2018-01-10	$5.33	$5.38	$5.10	$5.17	$4.87	72,499,230
2018-01-09	$5.55	$5.59	$5.25	$5.29	$4.99	91,796,680
2018-01-08	$5.55	$5.71	$5.43	$5.50	$5.18	131,833,840
2018-01-05	$5.26	$5.64	$5.23	$5.42	$5.11	135,813,110
2018-01-04	$5.35	$5.37	$5.16	$5.19	$4.89	57,321,510
2018-01-03	$5.26	$5.41	$5.22	$5.33	$5.02	61,400,970
2018-01-02	$5.24	$5.37	$5.13	$5.23	$4.93	74,745,860
2018-01-01	$5.22	$5.22	$5.22	$5.22	$4.92	0
2017-12-29	$5.09	$5.23	$5.05	$5.22	$4.92	62,638,440
2017-12-28	$5.35	$5.37	$5.03	$5.06	$4.77	92,965,810
2017-12-27	$5.47	$5.63	$5.37	$5.39	$5.08	51,770,880
2017-12-26	$5.60	$5.65	$5.45	$5.50	$5.18	45,685,950
2017-12-25	$5.41	$5.62	$5.39	$5.61	$5.29	61,578,900
2017-12-22	$5.48	$5.57	$5.41	$5.41	$5.10	31,211,240
2017-12-21	$5.48	$5.60	$5.37	$5.53	$5.21	51,308,730
2017-12-20	$5.49	$5.57	$5.43	$5.48	$5.16	29,933,900
2017-12-19	$5.53	$5.65	$5.41	$5.53	$5.21	51,980,820
2017-12-18	$5.55	$5.62	$5.41	$5.53	$5.21	65,414,110
2017-12-15	$5.61	$5.69	$5.50	$5.54	$5.22	55,185,000
2017-12-14	$5.68	$5.77	$5.58	$5.60	$5.28	64,366,840
2017-12-13	$5.62	$5.81	$5.61	$5.68	$5.35	74,675,710
2017-12-12	$5.43	$5.86	$5.41	$5.68	$5.35	122,965,130
2017-12-11	$5.24	$5.48	$5.21	$5.45	$5.14	95,686,960
2017-12-08	$5.20	$5.30	$5.13	$5.25	$4.95	69,805,930
2017-12-07	$5.03	$5.34	$5.03	$5.24	$4.94	96,478,650
2017-12-06	$4.99	$5.12	$4.93	$5.08	$4.79	54,112,980
2017-12-05	$5.14	$5.22	$4.95	$4.99	$4.70	56,224,640
2017-12-04	$5.14	$5.31	$5.13	$5.15	$4.85	50,122,680
2017-12-01	$4.95	$5.25	$4.91	$5.17	$4.87	76,407,470
2017-11-30	$5.03	$5.13	$4.89	$5.01	$4.72	73,072,450
2017-11-29	$4.99	$5.15	$4.79	$5.11	$4.82	88,396,100
2017-11-28	$4.78	$4.98	$4.75	$4.96	$4.67	58,535,910
2017-11-27	$5.10	$5.25	$4.76	$4.77	$4.50	90,871,410
2017-11-24	$5.07	$5.16	$4.96	$5.09	$4.80	67,079,360
2017-11-23	$5.16	$5.33	$5.02	$5.09	$4.80	113,885,950
2017-11-22	$4.81	$5.21	$4.79	$5.18	$4.88	176,335,240
2017-11-21	$4.81	$4.93	$4.77	$4.84	$4.56	83,547,190
2017-11-20	$4.67	$4.87	$4.65	$4.79	$4.51	80,320,790
2017-11-17	$4.72	$4.80	$4.65	$4.67	$4.40	78,510,430
2017-11-16	$4.68	$4.90	$4.65	$4.71	$4.44	112,939,930
2017-11-15	$4.45	$4.71	$4.43	$4.71	$4.44	137,921,990
2017-11-14	$4.39	$4.51	$4.36	$4.46	$4.20	57,032,120
2017-11-13	$4.31	$4.44	$4.31	$4.40	$4.15	54,743,560
2017-11-10	$4.37	$4.38	$4.27	$4.31	$4.06	33,084,180
2017-11-09	$4.40	$4.42	$4.34	$4.38	$4.13	32,015,700
2017-11-08	$4.35	$4.45	$4.30	$4.44	$4.18	46,239,720
2017-11-07	$4.30	$4.36	$4.27	$4.33	$4.08	25,126,190
2017-11-06	$4.26	$4.31	$4.23	$4.30	$4.05	25,515,220
2017-11-03	$4.40	$4.50	$4.28	$4.29	$4.04	36,577,600
2017-11-02	$4.37	$4.39	$4.30	$4.32	$4.07	23,239,820
2017-11-01	$4.29	$4.39	$4.25	$4.37	$4.12	35,665,590
2017-10-31	$4.25	$4.30	$4.23	$4.28	$4.03	20,828,160
2017-10-30	$4.34	$4.36	$4.21	$4.26	$4.01	35,537,360
2017-10-27	$4.41	$4.44	$4.31	$4.33	$4.08	25,202,290
2017-10-26	$4.41	$4.44	$4.38	$4.44	$4.18	20,964,020
2017-10-25	$4.44	$4.50	$4.42	$4.43	$4.17	25,292,170
2017-10-24	$4.44	$4.48	$4.39	$4.44	$4.18	36,978,990
2017-10-23	$4.29	$4.45	$4.29	$4.43	$4.17	56,966,950
2017-10-20	$4.27	$4.33	$4.25	$4.30	$4.05	16,428,830
2017-10-19	$4.24	$4.28	$4.22	$4.28	$4.03	18,955,010
2017-10-18	$4.25	$4.27	$4.23	$4.24	$4.00	16,300,840
2017-10-17	$4.27	$4.27	$4.23	$4.25	$4.01	16,101,680
2017-10-16	$4.31	$4.32	$4.25	$4.27	$4.02	22,343,590
2017-10-13	$4.32	$4.32	$4.30	$4.32	$4.07	20,022,710
2017-10-12	$4.37	$4.37	$4.30	$4.32	$4.07	22,327,600
2017-10-11	$4.35	$4.40	$4.34	$4.37	$4.12	17,646,440
2017-10-10	$4.34	$4.36	$4.32	$4.36	$4.11	17,510,420
2017-10-09	$4.34	$4.41	$4.33	$4.33	$4.08	26,072,780
2017-10-06	$4.29	$4.29	$4.29	$4.29	$4.04	0
2017-10-05	$4.29	$4.29	$4.29	$4.29	$4.04	0
2017-10-04	$4.29	$4.29	$4.29	$4.29	$4.04	0
2017-10-03	$4.29	$4.29	$4.29	$4.29	$4.04	0
2017-10-02	$4.29	$4.29	$4.29	$4.29	$4.04	0
2017-09-29	$4.28	$4.31	$4.27	$4.29	$4.04	13,389,290
2017-09-28	$4.35	$4.35	$4.27	$4.28	$4.03	24,282,590
2017-09-27	$4.37	$4.39	$4.34	$4.35	$4.10	16,888,110
2017-09-26	$4.33	$4.39	$4.33	$4.37	$4.12	18,808,810
2017-09-25	$4.41	$4.41	$4.33	$4.35	$4.10	31,900,700
2017-09-22	$4.45	$4.48	$4.41	$4.44	$4.18	28,251,180
2017-09-21	$4.60	$4.60	$4.46	$4.46	$4.20	34,657,970
2017-09-20	$4.58	$4.61	$4.54	$4.59	$4.33	45,990,070
2017-09-19	$4.54	$4.65	$4.53	$4.58	$4.32	66,938,830
2017-09-18	$4.53	$4.58	$4.51	$4.53	$4.27	36,827,500
2017-09-15	$4.52	$4.66	$4.50	$4.55	$4.29	89,743,070
2017-09-14	$4.42	$4.58	$4.41	$4.54	$4.28	70,665,310
2017-09-13	$4.43	$4.44	$4.38	$4.41	$4.16	25,869,920
2017-09-12	$4.40	$4.49	$4.39	$4.44	$4.18	62,526,640
2017-09-11	$4.39	$4.39	$4.34	$4.36	$4.11	25,892,730
2017-09-08	$4.39	$4.42	$4.36	$4.39	$4.14	30,244,890
2017-09-07	$4.35	$4.44	$4.33	$4.40	$4.15	63,355,420
2017-09-06	$4.35	$4.36	$4.31	$4.35	$4.10	24,249,830
2017-09-05	$4.35	$4.37	$4.34	$4.36	$4.11	19,450,540
2017-09-04	$4.37	$4.38	$4.33	$4.35	$4.10	22,109,080
2017-09-01	$4.41	$4.41	$4.34	$4.37	$4.12	35,538,840
2017-08-31	$4.38	$4.45	$4.36	$4.40	$4.15	44,940,820
2017-08-30	$4.41	$4.42	$4.34	$4.39	$4.14	27,405,570
2017-08-29	$4.38	$4.39	$4.36	$4.38	$4.13	20,421,560
2017-08-28	$4.34	$4.39	$4.32	$4.38	$4.13	27,432,040
2017-08-25	$4.29	$4.34	$4.29	$4.33	$4.08	18,649,570
2017-08-24	$4.30	$4.31	$4.28	$4.31	$4.06	13,618,630
2017-08-23	$4.32	$4.32	$4.26	$4.31	$4.06	16,032,800
2017-08-22	$4.31	$4.33	$4.30	$4.32	$4.07	16,885,850
2017-08-21	$4.29	$4.33	$4.29	$4.32	$4.07	19,364,580
2017-08-18	$4.27	$4.29	$4.25	$4.28	$4.03	15,253,540
2017-08-17	$4.26	$4.29	$4.24	$4.29	$4.04	17,248,160
2017-08-16	$4.30	$4.30	$4.24	$4.27	$4.02	21,048,850
2017-08-15	$4.30	$4.31	$4.27	$4.28	$4.03	15,833,510
2017-08-14	$4.24	$4.33	$4.23	$4.30	$4.05	22,153,700
2017-08-11	$4.24	$4.27	$4.21	$4.22	$3.98	21,354,230
2017-08-10	$4.30	$4.30	$4.24	$4.25	$4.01	23,108,580
2017-08-09	$4.30	$4.32	$4.29	$4.31	$4.06	15,545,790
2017-08-08	$4.35	$4.35	$4.28	$4.30	$4.05	22,457,910
2017-08-07	$4.31	$4.35	$4.31	$4.35	$4.10	10,794,880
2017-08-04	$4.35	$4.36	$4.32	$4.33	$4.08	19,563,830
2017-08-03	$4.36	$4.38	$4.34	$4.36	$4.11	18,464,360
2017-08-02	$4.41	$4.42	$4.36	$4.37	$4.12	20,784,090
2017-08-01	$4.41	$4.42	$4.39	$4.41	$4.16	21,790,080
2017-07-31	$4.45	$4.46	$4.39	$4.42	$4.17	18,333,440
2017-07-28	$4.46	$4.49	$4.42	$4.45	$4.19	21,719,960
2017-07-27	$4.39	$4.52	$4.35	$4.49	$4.23	29,198,970
2017-07-26	$4.43	$4.45	$4.36	$4.38	$4.13	20,650,220
2017-07-25	$4.46	$4.47	$4.40	$4.41	$4.16	17,619,470
2017-07-24	$4.41	$4.48	$4.41	$4.47	$4.21	26,191,350
2017-07-21	$4.40	$4.44	$4.40	$4.40	$4.15	19,920,780
2017-07-20	$4.36	$4.45	$4.36	$4.42	$4.17	24,351,840
2017-07-19	$4.29	$4.37	$4.26	$4.36	$4.11	19,997,000
2017-07-18	$4.25	$4.29	$4.21	$4.29	$4.04	19,792,880
2017-07-17	$4.44	$4.48	$4.23	$4.25	$4.01	31,429,720
2017-07-14	$4.45	$4.47	$4.44	$4.45	$4.19	14,966,580
2017-07-13	$4.48	$4.48	$4.43	$4.45	$4.19	25,230,500
2017-07-12	$4.49	$4.52	$4.47	$4.48	$4.22	19,081,480
2017-07-11	$4.56	$4.58	$4.48	$4.49	$4.23	24,870,080
2017-07-10	$4.60	$4.60	$4.55	$4.57	$4.31	21,604,570
2017-07-07	$4.54	$4.61	$4.53	$4.60	$4.33	31,580,130
2017-07-06	$4.51	$4.56	$4.49	$4.55	$4.29	32,119,250
2017-07-05	$4.50	$4.51	$4.45	$4.51	$4.25	20,867,910
2017-07-04	$4.53	$4.53	$4.47	$4.49	$4.23	26,606,840
2017-07-03	$4.50	$4.55	$4.50	$4.53	$4.27	18,774,870
2017-06-30	$4.51	$4.56	$4.49	$4.50	$4.24	23,426,980
2017-06-29	$4.55	$4.58	$4.52	$4.53	$4.27	19,267,400
2017-06-28	$4.62	$4.62	$4.55	$4.56	$4.30	19,423,610
2017-06-27	$4.68	$4.69	$4.60	$4.63	$4.36	32,098,220
2017-06-26	$4.65	$4.68	$4.63	$4.68	$4.41	29,657,230
2017-06-23	$4.68	$4.69	$4.58	$4.67	$4.40	21,847,320
2017-06-22	$4.66	$4.73	$4.64	$4.68	$4.41	29,412,140
2017-06-21	$4.68	$4.70	$4.63	$4.65	$4.38	28,099,750
2017-06-20	$4.72	$4.73	$4.66	$4.67	$4.40	21,851,540
2017-06-19	$4.75	$4.77	$4.70	$4.71	$4.44	25,196,950
2017-06-16	$4.74	$4.77	$4.72	$4.75	$4.48	17,415,370
2017-06-15	$4.73	$4.77	$4.72	$4.74	$4.47	16,045,390
2017-06-14	$4.83	$4.83	$4.71	$4.75	$4.48	39,689,250
2017-06-13	$4.83	$4.86	$4.81	$4.83	$4.55	23,677,240
2017-06-12	$4.87	$4.88	$4.80	$4.86	$4.58	34,204,520
2017-06-09	$4.87	$4.90	$4.83	$4.87	$4.59	27,748,340
2017-06-08	$4.89	$4.90	$4.84	$4.87	$4.59	31,305,080
2017-06-07	$4.94	$4.96	$4.85	$4.91	$4.63	70,001,580
2017-06-06	$4.94	$4.96	$4.91	$4.94	$4.66	18,165,060
2017-06-05	$4.97	$5.00	$4.94	$4.96	$4.67	21,093,500
2017-06-02	$4.96	$4.98	$4.91	$4.97	$4.68	21,746,750
2017-06-01	$4.95	$5.02	$4.91	$4.95	$4.66	54,497,140
2017-05-31	$4.96	$5.03	$4.88	$4.98	$4.69	53,908,890
2017-05-30	$4.91	$4.91	$4.91	$4.91	$4.63	0
2017-05-29	$4.91	$4.91	$4.91	$4.91	$4.63	0
2017-05-26	$4.82	$4.95	$4.81	$4.91	$4.63	43,833,970
2017-05-25	$4.83	$4.84	$4.78	$4.81	$4.53	23,525,650
2017-05-24	$4.84	$4.86	$4.80	$4.84	$4.56	24,662,320
2017-05-23	$4.84	$4.88	$4.78	$4.87	$4.59	52,719,550
2017-05-22	$4.83	$4.88	$4.76	$4.87	$4.59	31,031,890
2017-05-19	$4.84	$4.87	$4.81	$4.85	$4.57	13,452,860
2017-05-18	$4.80	$4.87	$4.79	$4.86	$4.58	16,451,310
2017-05-17	$4.87	$4.88	$4.82	$4.82	$4.54	18,650,480
2017-05-16	$4.87	$4.88	$4.81	$4.87	$4.59	26,409,000
2017-05-15	$4.94	$4.94	$4.82	$4.87	$4.59	30,727,370
2017-05-12	$4.93	$4.95	$4.89	$4.93	$4.65	24,471,040
2017-05-11	$4.81	$4.96	$4.75	$4.93	$4.65	75,404,780
2017-05-10	$4.85	$4.94	$4.81	$4.85	$4.57	28,336,910
2017-05-09	$4.85	$4.85	$4.81	$4.85	$4.57	16,838,820
2017-05-08	$4.74	$4.87	$4.71	$4.87	$4.59	50,307,870
2017-05-05	$4.75	$4.78	$4.68	$4.77	$4.50	28,403,630
2017-05-04	$4.75	$4.78	$4.73	$4.76	$4.49	19,735,690
2017-05-03	$4.75	$4.78	$4.73	$4.76	$4.49	15,497,500
2017-05-02	$4.83	$4.83	$4.74	$4.75	$4.48	26,217,630
2017-05-01	$4.85	$4.85	$4.85	$4.85	$4.57	0
2017-04-28	$4.73	$4.87	$4.72	$4.85	$4.57	30,943,730
2017-04-27	$4.71	$4.76	$4.67	$4.74	$4.47	20,271,520
2017-04-26	$4.76	$4.79	$4.72	$4.72	$4.45	17,737,080
2017-04-25	$4.77	$4.81	$4.74	$4.78	$4.50	28,335,430
2017-04-24	$4.71	$4.86	$4.61	$4.83	$4.55	41,464,650
2017-04-21	$4.68	$4.76	$4.63	$4.74	$4.47	27,214,030
2017-04-20	$4.71	$4.73	$4.60	$4.69	$4.42	38,875,350
2017-04-19	$4.90	$4.93	$4.65	$4.72	$4.45	70,490,980
2017-04-18	$4.92	$4.96	$4.89	$4.91	$4.63	41,284,340
2017-04-17	$4.90	$4.96	$4.88	$4.94	$4.66	48,790,730
2017-04-14	$5.02	$5.02	$4.93	$4.95	$4.66	71,049,370
2017-04-13	$4.95	$5.07	$4.94	$5.01	$4.72	124,228,920
2017-04-12	$4.91	$5.05	$4.85	$4.98	$4.69	222,296,250
2017-04-11	$4.94	$4.99	$4.87	$4.93	$4.65	68,010,400
2017-04-10	$4.90	$5.00	$4.85	$4.95	$4.66	118,236,690
2017-04-07	$4.94	$4.98	$4.85	$4.87	$4.59	86,769,230
2017-04-06	$4.94	$4.97	$4.90	$4.92	$4.64	53,060,450
2017-04-05	$4.93	$5.01	$4.91	$4.94	$4.66	51,432,400
2017-04-04	$4.89	$4.89	$4.89	$4.89	$4.61	0
2017-04-03	$4.89	$4.89	$4.89	$4.89	$4.61	0
2017-03-31	$4.89	$4.95	$4.86	$4.89	$4.61	31,824,930
2017-03-30	$4.87	$5.00	$4.84	$4.90	$4.62	80,880,460
2017-03-29	$4.86	$4.92	$4.80	$4.91	$4.63	45,555,970
2017-03-28	$4.90	$4.94	$4.83	$4.86	$4.58	42,630,890
2017-03-27	$4.86	$4.92	$4.81	$4.89	$4.61	57,216,540
2017-03-24	$4.84	$4.86	$4.74	$4.80	$4.52	51,740,090
2017-03-23	$4.99	$5.00	$4.82	$4.84	$4.56	80,734,900
2017-03-22	$4.96	$5.04	$4.96	$4.98	$4.69	60,573,590
2017-03-21	$4.92	$5.03	$4.88	$4.99	$4.70	90,896,140
2017-03-20	$4.99	$5.07	$4.87	$4.94	$4.66	107,335,440
2017-03-17	$5.05	$5.12	$4.93	$4.99	$4.70	144,999,410
2017-03-16	$5.20	$5.25	$5.00	$5.06	$4.77	236,696,800
2017-03-15	$5.14	$5.14	$5.14	$5.14	$4.84	0
2017-03-14	$5.14	$5.14	$5.14	$5.14	$4.84	0
2017-03-13	$5.14	$5.14	$5.14	$5.14	$4.84	0
2017-03-10	$4.90	$5.14	$4.80	$5.14	$4.84	211,799,710
2017-03-09	$4.38	$4.69	$4.36	$4.67	$4.40	79,777,440
2017-03-08	$4.48	$4.48	$4.37	$4.39	$4.14	27,717,380
2017-03-07	$4.51	$4.52	$4.46	$4.49	$4.23	16,050,810
2017-03-06	$4.51	$4.52	$4.49	$4.52	$4.26	15,311,810
2017-03-03	$4.50	$4.51	$4.47	$4.51	$4.25	15,019,160
2017-03-02	$4.57	$4.57	$4.48	$4.50	$4.24	16,957,640
2017-03-01	$4.52	$4.58	$4.51	$4.58	$4.32	24,335,450
2017-02-28	$4.54	$4.56	$4.51	$4.52	$4.26	16,686,640
2017-02-27	$4.52	$4.55	$4.51	$4.54	$4.28	19,805,160
2017-02-24	$4.54	$4.55	$4.50	$4.53	$4.27	12,550,530
2017-02-23	$4.58	$4.59	$4.53	$4.54	$4.28	14,261,720
2017-02-22	$4.56	$4.64	$4.54	$4.57	$4.31	19,114,900
2017-02-21	$4.46	$4.62	$4.44	$4.57	$4.31	47,053,240
2017-02-20	$4.41	$4.45	$4.41	$4.45	$4.19	22,427,770
2017-02-17	$4.42	$4.46	$4.40	$4.43	$4.17	21,552,240
2017-02-16	$4.47	$4.48	$4.39	$4.42	$4.17	27,099,440
2017-02-15	$4.50	$4.51	$4.46	$4.47	$4.21	15,046,040
2017-02-14	$4.51	$4.53	$4.47	$4.49	$4.23	20,400,540
2017-02-13	$4.45	$4.52	$4.44	$4.51	$4.25	22,178,270
2017-02-10	$4.45	$4.46	$4.43	$4.45	$4.19	15,318,550
2017-02-09	$4.43	$4.45	$4.40	$4.45	$4.19	13,642,420
2017-02-08	$4.40	$4.43	$4.39	$4.42	$4.17	11,642,690
2017-02-07	$4.40	$4.41	$4.36	$4.41	$4.16	21,360,740
2017-02-06	$4.40	$4.41	$4.35	$4.39	$4.14	24,750,070
2017-02-03	$4.47	$4.47	$4.39	$4.40	$4.15	11,340,790
2017-02-02	$4.44	$4.44	$4.44	$4.44	$4.18	0
2017-02-01	$4.44	$4.44	$4.44	$4.44	$4.18	0
2017-01-31	$4.44	$4.44	$4.44	$4.44	$4.18	0
2017-01-30	$4.44	$4.44	$4.44	$4.44	$4.18	0
2017-01-27	$4.44	$4.44	$4.44	$4.44	$4.18	0
2017-01-26	$4.43	$4.44	$4.39	$4.44	$4.18	13,372,020
2017-01-25	$4.36	$4.48	$4.35	$4.42	$4.17	32,126,220
2017-01-24	$4.34	$4.37	$4.32	$4.36	$4.11	21,133,310
2017-01-23	$4.34	$4.35	$4.32	$4.33	$4.08	17,961,770
2017-01-20	$4.27	$4.33	$4.27	$4.32	$4.07	19,404,250
2017-01-19	$4.26	$4.30	$4.25	$4.28	$4.03	19,550,230
2017-01-18	$4.24	$4.28	$4.22	$4.26	$4.01	20,149,580
2017-01-17	$4.21	$4.25	$4.20	$4.25	$4.01	17,090,910
2017-01-16	$4.19	$4.34	$4.18	$4.22	$3.98	52,671,790
2017-01-13	$4.22	$4.25	$4.18	$4.19	$3.95	16,190,920
2017-01-12	$4.22	$4.25	$4.21	$4.22	$3.98	13,526,070
2017-01-11	$4.25	$4.25	$4.20	$4.21	$3.97	13,010,140
2017-01-10	$4.24	$4.27	$4.23	$4.24	$4.00	11,576,300
2017-01-09	$4.23	$4.25	$4.18	$4.25	$4.01	22,444,250
2017-01-06	$4.23	$4.25	$4.21	$4.22	$3.98	16,073,520
2017-01-05	$4.22	$4.28	$4.22	$4.23	$3.99	22,281,240
2017-01-04	$4.14	$4.26	$4.14	$4.25	$4.01	38,905,970
2017-01-03	$4.20	$4.23	$4.13	$4.15	$3.91	37,328,270
2017-01-02	$4.16	$4.16	$4.16	$4.16	$3.92	0
2016-12-30	$4.10	$4.17	$4.10	$4.16	$3.92	20,704,400
2016-12-29	$4.12	$4.15	$4.08	$4.11	$3.87	20,939,870
2016-12-28	$4.15	$4.16	$4.08	$4.11	$3.87	22,989,180
2016-12-27	$4.18	$4.19	$4.14	$4.15	$3.91	28,412,230
2016-12-26	$4.21	$4.26	$4.11	$4.18	$3.94	29,756,460
2016-12-23	$4.30	$4.30	$4.22	$4.25	$4.01	19,755,910
2016-12-22	$4.32	$4.33	$4.27	$4.30	$4.05	15,028,240
2016-12-21	$4.30	$4.34	$4.28	$4.31	$4.06	21,405,420
2016-12-20	$4.34	$4.35	$4.27	$4.29	$4.04	22,243,070
2016-12-19	$4.33	$4.39	$4.30	$4.34	$4.09	19,861,060
2016-12-16	$4.28	$4.37	$4.28	$4.35	$4.10	23,221,790
2016-12-15	$4.31	$4.35	$4.25	$4.27	$4.02	32,020,710
2016-12-14	$4.38	$4.40	$4.30	$4.31	$4.06	26,876,430
2016-12-13	$4.36	$4.40	$4.33	$4.38	$4.13	22,153,110
2016-12-12	$4.53	$4.54	$4.35	$4.38	$4.13	44,050,720
2016-12-09	$4.50	$4.54	$4.45	$4.54	$4.28	31,817,400
2016-12-08	$4.61	$4.63	$4.49	$4.51	$4.25	31,800,830
2016-12-07	$4.54	$4.66	$4.52	$4.59	$4.33	31,605,210
2016-12-06	$4.54	$4.56	$4.36	$4.56	$4.30	56,772,330
2016-12-05	$4.58	$4.65	$4.52	$4.54	$4.28	34,889,850
2016-12-02	$4.81	$4.81	$4.56	$4.59	$4.33	72,819,560
2016-12-01	$4.70	$4.85	$4.68	$4.81	$4.53	28,100,110
2016-11-30	$4.78	$4.79	$4.65	$4.70	$4.43	49,451,770
2016-11-29	$4.91	$4.93	$4.69	$4.72	$4.45	65,461,960
2016-11-28	$4.98	$5.03	$4.87	$4.92	$4.64	66,372,790
2016-11-25	$4.91	$5.07	$4.88	$4.97	$4.68	61,458,180
2016-11-24	$4.83	$4.98	$4.79	$4.94	$4.66	110,496,610
2016-11-23	$4.73	$4.87	$4.67	$4.81	$4.53	50,119,250
2016-11-22	$4.78	$4.83	$4.70	$4.77	$4.50	57,563,300
2016-11-21	$4.82	$4.85	$4.77	$4.79	$4.51	41,804,880
2016-11-18	$5.00	$5.00	$4.77	$4.83	$4.55	63,196,600
2016-11-17	$4.89	$4.92	$4.87	$4.89	$4.61	24,926,510
2016-11-16	$4.93	$4.94	$4.87	$4.90	$4.62	25,228,570
2016-11-15	$4.88	$4.95	$4.83	$4.87	$4.59	54,764,370
2016-11-14	$4.85	$5.03	$4.82	$4.87	$4.59	65,074,710
2016-11-11	$4.76	$4.88	$4.74	$4.81	$4.53	66,946,130
2016-11-10	$4.71	$4.76	$4.70	$4.75	$4.48	19,700,160
2016-11-09	$4.68	$4.73	$4.60	$4.70	$4.43	30,795,760
2016-11-08	$4.77	$4.78	$4.65	$4.68	$4.41	36,077,560
2016-11-07	$4.77	$4.82	$4.74	$4.74	$4.47	30,518,580
2016-11-04	$4.72	$4.85	$4.72	$4.74	$4.47	48,494,640
2016-11-03	$4.66	$4.75	$4.64	$4.72	$4.45	35,628,720
2016-11-02	$4.74	$4.74	$4.68	$4.69	$4.42	16,092,650
2016-11-01	$4.70	$4.75	$4.68	$4.72	$4.45	19,305,130
2016-10-31	$4.64	$4.75	$4.63	$4.69	$4.42	0
2016-10-28	$4.65	$4.72	$4.63	$4.65	$4.38	29,547,550
2016-10-27	$4.71	$4.73	$4.63	$4.65	$4.38	24,120,900
2016-10-26	$4.67	$4.81	$4.64	$4.72	$4.45	55,231,580
2016-10-25	$4.73	$4.73	$4.61	$4.68	$4.41	35,466,520
2016-10-24	$4.65	$4.79	$4.65	$4.72	$4.45	59,208,970
2016-10-21	$4.68	$4.76	$4.59	$4.62	$4.35	43,371,350
2016-10-20	$4.46	$4.79	$4.45	$4.68	$4.41	96,675,300
2016-10-19	$4.38	$4.54	$4.35	$4.46	$4.20	46,124,510
2016-10-18	$4.29	$4.36	$4.27	$4.34	$4.09	33,326,320
2016-10-17	$4.27	$4.33	$4.26	$4.28	$4.03	30,763,730
2016-10-14	$4.27	$4.27	$4.24	$4.26	$4.01	13,361,710
2016-10-13	$4.29	$4.29	$4.23	$4.28	$4.03	24,044,740
2016-10-12	$4.25	$4.29	$4.25	$4.29	$4.04	16,969,070
2016-10-11	$4.23	$4.30	$4.22	$4.27	$4.02	23,819,360
2016-10-10	$4.38	$4.38	$4.15	$4.23	$3.99	68,016,700
2016-10-07	$4.41	$4.41	$4.41	$4.41	$4.16	0
2016-10-06	$4.41	$4.41	$4.41	$4.41	$4.16	0
2016-10-05	$4.41	$4.41	$4.41	$4.41	$4.16	0
2016-10-04	$4.41	$4.41	$4.41	$4.41	$4.16	0
2016-10-03	$4.41	$4.41	$4.41	$4.41	$4.16	0
2016-09-30	$4.31	$4.42	$4.28	$4.41	$4.16	33,355,630
2016-09-29	$4.36	$4.39	$4.27	$4.29	$4.04	40,108,150
2016-09-28	$4.51	$4.51	$4.35	$4.37	$4.12	44,806,160
2016-09-27	$4.38	$4.53	$4.37	$4.51	$4.25	52,169,290
2016-09-26	$4.50	$4.50	$4.40	$4.41	$4.16	21,372,350
2016-09-23	$4.48	$4.53	$4.45	$4.46	$4.20	18,918,700
2016-09-22	$4.43	$4.55	$4.42	$4.49	$4.23	46,670,690
2016-09-21	$4.42	$4.44	$4.39	$4.41	$4.16	13,739,840
2016-09-20	$4.44	$4.44	$4.39	$4.42	$4.17	13,340,290
2016-09-19	$4.35	$4.43	$4.34	$4.41	$4.16	14,418,360
2016-09-16	$4.36	$4.36	$4.36	$4.36	$4.11	0
2016-09-15	$4.36	$4.36	$4.36	$4.36	$4.11	0
2016-09-14	$4.37	$4.39	$4.33	$4.36	$4.11	12,475,600
2016-09-13	$4.39	$4.41	$4.35	$4.39	$4.14	15,608,220
2016-09-12	$4.30	$4.42	$4.23	$4.40	$4.15	35,289,310
2016-09-09	$4.41	$4.42	$4.35	$4.35	$4.10	16,726,570
2016-09-08	$4.44	$4.47	$4.38	$4.41	$4.16	25,329,950
2016-09-07	$4.45	$4.48	$4.41	$4.43	$4.17	18,909,960
2016-09-06	$4.43	$4.46	$4.38	$4.45	$4.19	19,494,500
2016-09-05	$4.47	$4.49	$4.41	$4.42	$4.17	20,088,860
2016-09-02	$4.44	$4.48	$4.40	$4.47	$4.21	28,500,530
2016-09-01	$4.53	$4.57	$4.45	$4.45	$4.19	30,759,090
2016-08-31	$4.45	$4.62	$4.45	$4.55	$4.29	47,646,610
2016-08-30	$4.49	$4.51	$4.44	$4.47	$4.21	14,239,900
2016-08-29	$4.45	$4.53	$4.44	$4.47	$4.21	28,177,210
2016-08-26	$4.55	$4.57	$4.41	$4.44	$4.18	42,693,640
2016-08-25	$4.53	$4.62	$4.45	$4.54	$4.28	52,872,320
2016-08-24	$4.49	$4.60	$4.46	$4.52	$4.26	53,449,810
2016-08-23	$4.58	$4.64	$4.45	$4.48	$4.22	61,550,750
2016-08-22	$4.66	$4.74	$4.57	$4.58	$4.32	54,948,690
2016-08-19	$4.74	$4.78	$4.60	$4.68	$4.41	102,439,670
2016-08-18	$4.55	$4.95	$4.52	$4.85	$4.57	266,387,220
2016-08-17	$4.55	$4.55	$4.45	$4.50	$4.24	42,258,640
2016-08-16	$4.57	$4.74	$4.49	$4.56	$4.30	66,823,740
2016-08-15	$4.40	$4.65	$4.40	$4.55	$4.29	144,649,240
2016-08-12	$4.25	$4.48	$4.24	$4.40	$4.15	68,716,090
2016-08-11	$4.23	$4.40	$4.18	$4.28	$4.03	38,449,800
2016-08-10	$4.21	$4.24	$4.19	$4.22	$3.98	20,785,050
2016-08-09	$4.20	$4.22	$4.18	$4.21	$3.97	25,574,830
2016-08-08	$4.16	$4.23	$4.14	$4.20	$3.96	32,714,390
2016-08-05	$4.19	$4.21	$4.14	$4.16	$3.92	33,167,920
2016-08-04	$4.15	$4.19	$4.13	$4.19	$3.95	29,777,800
2016-08-03	$4.16	$4.20	$4.13	$4.15	$3.91	36,773,090
2016-08-02	$4.12	$4.18	$4.09	$4.17	$3.93	44,563,500
2016-08-01	$4.15	$4.16	$4.08	$4.14	$3.90	34,344,730
2016-07-29	$4.25	$4.25	$4.15	$4.17	$3.93	28,941,540
2016-07-28	$4.26	$4.29	$4.21	$4.25	$4.01	24,076,270
2016-07-27	$4.38	$4.40	$4.06	$4.28	$4.03	49,323,480
2016-07-26	$4.37	$4.41	$4.33	$4.40	$4.15	34,020,980
2016-07-25	$4.34	$4.41	$4.33	$4.37	$4.12	14,197,840
2016-07-22	$4.42	$4.46	$4.34	$4.35	$4.10	26,883,680
2016-07-21	$4.43	$4.50	$4.42	$4.43	$4.17	30,005,120
2016-07-20	$4.41	$4.48	$4.40	$4.45	$4.19	32,810,820
2016-07-19	$4.37	$4.46	$4.37	$4.41	$4.16	27,045,900
2016-07-18	$4.32	$4.46	$4.32	$4.40	$4.15	52,194,950
2016-07-15	$4.27	$4.36	$4.26	$4.32	$4.07	27,429,370
2016-07-14	$4.25	$4.30	$4.23	$4.27	$4.02	19,696,080
2016-07-13	$4.23	$4.30	$4.23	$4.25	$4.01	38,706,590
2016-07-12	$4.20	$4.23	$4.11	$4.22	$3.98	37,586,790
2016-07-11	$4.23	$4.26	$4.22	$4.23	$3.99	17,263,280
2016-07-08	$4.27	$4.33	$4.22	$4.23	$3.99	23,325,320
2016-07-07	$4.36	$4.40	$4.30	$4.32	$4.02	23,578,160
2016-07-06	$4.38	$4.42	$4.33	$4.37	$4.07	24,953,280
2016-07-05	$4.33	$4.44	$4.31	$4.38	$4.08	37,310,740
2016-07-04	$4.23	$4.36	$4.22	$4.33	$4.03	52,315,010
2016-07-01	$4.21	$4.28	$4.21	$4.25	$3.96	20,687,260
2016-06-30	$4.27	$4.30	$4.19	$4.23	$3.94	29,127,740
2016-06-29	$4.26	$4.36	$4.22	$4.27	$3.98	48,127,960
2016-06-28	$4.25	$4.29	$4.18	$4.25	$3.96	40,978,610
2016-06-27	$3.95	$4.38	$3.95	$4.28	$3.99	105,571,580
2016-06-24	$4.03	$4.05	$3.92	$3.99	$3.72	37,228,710
2016-06-23	$4.05	$4.05	$4.01	$4.04	$3.76	24,824,220
2016-06-22	$4.03	$4.06	$4.01	$4.05	$3.77	27,620,300
2016-06-21	$4.05	$4.06	$4.02	$4.03	$3.75	36,501,460
2016-06-20	$4.02	$4.02	$3.96	$4.01	$3.73	20,420,720
2016-06-17	$4.00	$4.05	$4.00	$4.03	$3.75	25,980,220
2016-06-16	$4.02	$4.05	$3.98	$4.01	$3.73	28,925,410
2016-06-15	$3.91	$4.03	$3.90	$4.02	$3.74	34,579,010
2016-06-14	$3.87	$3.94	$3.87	$3.94	$3.67	28,759,070
2016-06-13	$4.02	$4.02	$3.86	$3.87	$3.60	57,781,440
2016-06-10	$4.05	$4.05	$4.05	$4.05	$3.77	0
2016-06-09	$4.05	$4.05	$4.05	$4.05	$3.77	0
2016-06-08	$4.02	$4.06	$3.99	$4.05	$3.77	43,154,460
2016-06-07	$4.03	$4.06	$4.01	$4.02	$3.74	37,671,300
2016-06-06	$3.96	$4.06	$3.96	$4.04	$3.76	62,716,050
2016-06-03	$3.94	$3.99	$3.93	$3.96	$3.69	38,040,770
2016-06-02	$3.93	$3.97	$3.92	$3.96	$3.69	37,312,220
2016-06-01	$3.94	$3.94	$3.94	$3.94	$3.67	0
2016-05-31	$3.85	$3.94	$3.84	$3.94	$3.67	72,385,550
2016-05-30	$3.84	$3.86	$3.80	$3.82	$3.56	38,513,080
2016-05-27	$3.87	$3.91	$3.84	$3.84	$3.58	42,996,330
2016-05-26	$3.88	$3.90	$3.80	$3.88	$3.61	46,179,390
2016-05-25	$3.80	$3.94	$3.80	$3.90	$3.63	72,269,080
2016-05-24	$3.87	$3.88	$3.77	$3.79	$3.53	31,165,530
2016-05-23	$3.84	$3.90	$3.83	$3.87	$3.60	28,175,810
2016-05-20	$3.80	$3.84	$3.78	$3.83	$3.57	18,227,640
2016-05-19	$3.85	$3.87	$3.79	$3.81	$3.55	24,285,910
2016-05-18	$3.83	$3.87	$3.76	$3.86	$3.60	58,994,160
2016-05-17	$3.90	$3.90	$3.84	$3.85	$3.59	30,501,130
2016-05-16	$3.90	$3.93	$3.84	$3.90	$3.63	39,091,000
2016-05-13	$3.95	$3.97	$3.88	$3.91	$3.64	55,805,780
2016-05-12	$3.80	$3.98	$3.75	$3.97	$3.70	97,182,030
2016-05-11	$3.81	$3.95	$3.81	$3.86	$3.60	74,017,110
2016-05-10	$3.75	$3.83	$3.74	$3.80	$3.54	45,912,240
2016-05-09	$3.76	$3.82	$3.69	$3.77	$3.51	66,645,430
2016-05-06	$3.87	$3.89	$3.77	$3.79	$3.53	67,209,960
2016-05-05	$3.86	$3.93	$3.81	$3.89	$3.62	63,298,610
2016-05-04	$3.78	$3.90	$3.75	$3.86	$3.60	70,397,490
2016-05-03	$3.69	$3.80	$3.66	$3.78	$3.52	44,836,680
2016-05-02	$3.67	$3.67	$3.67	$3.67	$3.42	0
2016-04-29	$3.68	$3.70	$3.66	$3.67	$3.42	14,902,560
2016-04-28	$3.71	$3.72	$3.63	$3.69	$3.44	31,039,970
2016-04-27	$3.70	$3.76	$3.68	$3.70	$3.45	30,719,760
2016-04-26	$3.66	$3.70	$3.64	$3.69	$3.44	22,591,230
2016-04-25	$3.71	$3.72	$3.63	$3.67	$3.42	33,867,570
2016-04-22	$3.68	$3.75	$3.67	$3.73	$3.47	36,974,090
2016-04-21	$3.76	$3.78	$3.71	$3.71	$3.46	41,171,050
2016-04-20	$3.95	$3.97	$3.62	$3.76	$3.50	85,477,690
2016-04-19	$3.96	$3.98	$3.91	$3.94	$3.67	43,778,020
2016-04-18	$4.00	$4.01	$3.94	$3.94	$3.67	50,152,230
2016-04-15	$4.05	$4.06	$4.00	$4.03	$3.75	46,156,480
2016-04-14	$4.04	$4.06	$4.00	$4.04	$3.76	73,176,970
2016-04-13	$3.95	$4.09	$3.95	$4.03	$3.75	120,609,000
2016-04-12	$3.97	$3.99	$3.92	$3.94	$3.67	41,582,280
2016-04-11	$3.96	$4.02	$3.95	$3.99	$3.72	35,267,170
2016-04-08	$3.95	$3.97	$3.91	$3.93	$3.66	40,464,420
2016-04-07	$4.05	$4.06	$3.96	$3.97	$3.70	46,967,550
2016-04-06	$4.03	$4.06	$4.01	$4.04	$3.76	44,651,560
2016-04-05	$4.02	$4.06	$4.00	$4.04	$3.76	66,796,400
2016-04-04	$4.02	$4.02	$4.02	$4.02	$3.74	0
2016-04-01	$4.00	$4.02	$3.95	$4.02	$3.74	53,005,790
2016-03-31	$4.07	$4.09	$4.02	$4.03	$3.75	61,411,960
2016-03-30	$4.03	$4.08	$4.00	$4.08	$3.80	63,514,760
2016-03-29	$4.00	$4.05	$3.94	$4.02	$3.74	62,284,870
2016-03-28	$4.05	$4.10	$4.00	$4.01	$3.73	89,773,080
2016-03-25	$3.92	$4.04	$3.91	$4.03	$3.75	90,594,580
2016-03-24	$3.92	$4.05	$3.86	$3.94	$3.67	100,242,440
2016-03-23	$3.93	$3.97	$3.91	$3.94	$3.67	58,632,710
2016-03-22	$4.02	$4.09	$3.95	$3.96	$3.69	112,162,920
2016-03-21	$3.94	$4.00	$3.91	$3.97	$3.70	126,224,230
2016-03-18	$3.81	$3.93	$3.80	$3.91	$3.64	93,881,280
2016-03-17	$3.75	$3.83	$3.72	$3.81	$3.55	57,098,020
2016-03-16	$3.75	$3.79	$3.73	$3.75	$3.49	49,767,560
2016-03-15	$3.74	$3.79	$3.67	$3.78	$3.52	68,473,800
2016-03-14	$3.70	$3.80	$3.68	$3.76	$3.50	86,826,880
2016-03-11	$3.65	$3.68	$3.58	$3.67	$3.42	52,952,100
2016-03-10	$3.78	$3.79	$3.66	$3.69	$3.44	57,897,190
2016-03-09	$3.79	$3.80	$3.67	$3.79	$3.53	69,981,780
2016-03-08	$3.97	$3.98	$3.71	$3.88	$3.61	101,823,420
2016-03-07	$3.97	$4.03	$3.92	$3.95	$3.68	85,392,390
2016-03-04	$4.06	$4.10	$3.89	$3.93	$3.66	171,119,870
2016-03-03	$4.22	$4.28	$4.06	$4.10	$3.82	348,167,140
2016-03-02	$3.61	$3.99	$3.58	$3.99	$3.72	126,757,590
2016-03-01	$3.57	$3.69	$3.51	$3.63	$3.38	68,939,460
2016-02-29	$3.59	$3.65	$3.38	$3.54	$3.30	73,439,220
2016-02-26	$3.60	$3.61	$3.51	$3.59	$3.34	53,550,050
2016-02-25	$3.89	$3.90	$3.53	$3.56	$3.32	88,268,240
2016-02-24	$3.87	$3.93	$3.84	$3.92	$3.65	55,330,030
2016-02-23	$3.94	$3.97	$3.84	$3.89	$3.62	65,154,870
2016-02-22	$3.98	$4.00	$3.91	$3.95	$3.68	102,240,720
2016-02-19	$3.87	$3.90	$3.85	$3.90	$3.63	43,525,890
2016-02-18	$3.97	$3.98	$3.87	$3.89	$3.62	76,747,370
2016-02-17	$3.85	$3.98	$3.84	$3.97	$3.70	95,742,330
2016-02-16	$3.75	$3.89	$3.73	$3.87	$3.60	69,633,320
2016-02-15	$3.66	$3.76	$3.62	$3.73	$3.47	42,094,060
2016-02-12	$3.81	$3.81	$3.81	$3.81	$3.55	0
2016-02-11	$3.81	$3.81	$3.81	$3.81	$3.55	0
2016-02-10	$3.81	$3.81	$3.81	$3.81	$3.55	0
2016-02-09	$3.81	$3.81	$3.81	$3.81	$3.55	0
2016-02-08	$3.81	$3.81	$3.81	$3.81	$3.55	0
2016-02-05	$3.91	$3.92	$3.80	$3.81	$3.55	56,911,370
2016-02-04	$3.96	$3.99	$3.89	$3.92	$3.65	87,665,060
2016-02-03	$3.91	$4.00	$3.85	$3.91	$3.64	93,775,230
2016-02-02	$3.80	$3.98	$3.76	$3.96	$3.69	90,970,970
2016-02-01	$4.00	$4.00	$3.73	$3.81	$3.55	116,685,620
2016-01-29	$3.60	$3.81	$3.60	$3.81	$3.55	31,395,960
2016-01-28	$3.47	$3.53	$3.31	$3.46	$3.22	43,973,380
2016-01-27	$3.61	$3.63	$3.36	$3.53	$3.29	56,222,530
2016-01-26	$3.84	$3.85	$3.55	$3.57	$3.32	55,700,530
2016-01-25	$3.92	$3.93	$3.84	$3.90	$3.63	47,929,730
2016-01-22	$3.93	$3.95	$3.73	$3.92	$3.65	70,587,070
2016-01-21	$4.02	$4.09	$3.89	$3.90	$3.63	93,323,180
2016-01-20	$4.10	$4.25	$4.03	$4.11	$3.83	177,474,730
2016-01-19	$3.94	$3.94	$3.94	$3.94	$3.67	12,640,540
2016-01-18	$3.58	$3.58	$3.58	$3.58	$3.33	0
2016-01-15	$3.80	$3.82	$3.52	$3.58	$3.33	81,855,110
2016-01-14	$3.60	$3.86	$3.57	$3.85	$3.59	80,497,920
2016-01-13	$3.93	$4.03	$3.80	$3.82	$3.56	69,357,640
2016-01-12	$3.97	$4.03	$3.90	$3.93	$3.66	80,514,450
2016-01-11	$4.16	$4.24	$3.90	$3.94	$3.67	81,175,770
2016-01-08	$4.23	$4.31	$4.01	$4.27	$3.98	99,043,870
2016-01-07	$4.39	$4.39	$4.10	$4.14	$3.86	24,893,410
2016-01-06	$4.36	$4.47	$4.35	$4.45	$4.14	78,370,360
2016-01-05	$4.20	$4.45	$4.11	$4.36	$4.06	84,580,520
2016-01-04	$4.77	$4.78	$4.31	$4.35	$4.05	58,716,220
2016-01-01	$4.77	$4.77	$4.77	$4.77	$4.44	0
2015-12-31	$4.79	$4.85	$4.76	$4.77	$4.44	49,823,610
2015-12-30	$4.75	$4.79	$4.72	$4.79	$4.46	53,296,650
2015-12-29	$4.72	$4.76	$4.68	$4.75	$4.42	56,271,210
2015-12-28	$4.82	$4.85	$4.71	$4.73	$4.41	85,450,450
2015-12-25	$4.80	$4.84	$4.77	$4.82	$4.49	54,900,950
2015-12-24	$4.90	$4.93	$4.73	$4.80	$4.47	102,172,880
2015-12-23	$4.97	$5.02	$4.91	$4.92	$4.58	113,594,960
2015-12-22	$5.02	$5.02	$4.94	$4.98	$4.64	119,777,090
2015-12-21	$4.91	$5.01	$4.89	$4.98	$4.64	116,777,560
2015-12-18	$4.98	$5.01	$4.90	$4.92	$4.58	95,082,010
2015-12-17	$4.88	$5.12	$4.87	$5.01	$4.67	113,915,460
2015-12-16	$4.88	$4.90	$4.84	$4.86	$4.53	44,370,160
2015-12-15	$4.89	$4.95	$4.83	$4.86	$4.53	58,390,620
2015-12-14	$4.73	$4.88	$4.70	$4.88	$4.55	59,423,930
2015-12-11	$4.97	$4.97	$4.72	$4.80	$4.47	123,054,100
2015-12-10	$5.04	$5.08	$4.97	$4.99	$4.65	60,404,320
2015-12-09	$5.06	$5.09	$5.02	$5.04	$4.69	68,304,550
2015-12-08	$5.12	$5.13	$5.03	$5.04	$4.69	63,154,310
2015-12-07	$5.18	$5.18	$5.08	$5.13	$4.78	86,736,290
2015-12-04	$5.29	$5.29	$5.12	$5.18	$4.82	152,573,600
2015-12-03	$5.45	$5.50	$5.13	$5.33	$4.96	257,338,690
2015-12-02	$5.40	$5.56	$5.20	$5.47	$5.09	37,417,480
2015-12-01	$5.23	$5.65	$5.16	$5.46	$5.09	37,417,390
2015-11-30	$5.30	$5.34	$5.04	$5.22	$4.86	26,827,350
2015-11-27	$5.61	$5.65	$5.22	$5.28	$4.92	39,555,300
2015-11-26	$5.70	$5.74	$5.64	$5.64	$5.25	32,804,690
2015-11-25	$5.64	$5.69	$5.62	$5.69	$5.30	24,671,270
2015-11-24	$5.69	$5.71	$5.59	$5.67	$5.28	25,399,850
2015-11-23	$5.75	$5.78	$5.65	$5.66	$5.27	36,892,940
2015-11-20	$5.77	$5.82	$5.71	$5.74	$5.35	41,067,880
2015-11-19	$5.83	$5.83	$5.68	$5.77	$5.37	45,024,310
2015-11-18	$5.71	$6.10	$5.66	$5.81	$5.41	86,488,550
2015-11-17	$5.76	$5.89	$5.68	$5.71	$5.32	61,308,910
2015-11-16	$5.54	$5.70	$5.54	$5.68	$5.29	31,445,380
2015-11-13	$5.72	$5.72	$5.55	$5.65	$5.26	45,235,480
2015-11-12	$5.78	$5.88	$5.68	$5.76	$5.36	42,795,090
2015-11-11	$5.75	$5.82	$5.68	$5.75	$5.36	45,228,110
2015-11-10	$5.70	$5.80	$5.65	$5.73	$5.34	57,153,980
2015-11-09	$5.70	$5.98	$5.70	$5.76	$5.36	86,515,560
2015-11-06	$5.64	$5.85	$5.53	$5.78	$5.38	82,563,560
2015-11-05	$5.42	$5.76	$5.41	$5.63	$5.24	76,424,810
2015-11-04	$5.22	$5.51	$5.22	$5.50	$5.12	35,639,350
2015-11-03	$5.31	$5.33	$5.16	$5.20	$4.84	21,741,570
2015-11-02	$5.38	$5.47	$5.24	$5.26	$4.90	32,084,510
2015-10-30	$5.46	$5.67	$5.43	$5.50	$5.12	41,518,040
2015-10-29	$5.51	$5.53	$5.39	$5.45	$5.08	19,507,300
2015-10-28	$5.53	$5.61	$5.39	$5.44	$5.07	24,197,900
2015-10-27	$5.55	$5.60	$5.33	$5.54	$5.16	27,261,100
2015-10-26	$5.65	$5.67	$5.50	$5.58	$5.20	35,508,790
2015-10-23	$5.42	$5.60	$5.40	$5.58	$5.20	32,900,950
2015-10-22	$5.27	$5.43	$5.23	$5.41	$5.04	32,825,150
2015-10-21	$5.59	$5.79	$5.20	$5.26	$4.90	68,363,980
2015-10-20	$5.53	$5.62	$5.50	$5.58	$5.20	34,585,110
2015-10-19	$5.64	$5.67	$5.50	$5.55	$5.17	47,717,290
2015-10-16	$5.47	$5.72	$5.45	$5.67	$5.28	68,803,330
2015-10-15	$5.30	$5.48	$5.30	$5.47	$5.09	34,646,260
2015-10-14	$5.41	$5.44	$5.33	$5.33	$4.96	26,747,360
2015-10-13	$5.39	$5.51	$5.36	$5.44	$5.07	35,940,350
2015-10-12	$5.25	$5.48	$5.20	$5.44	$5.07	49,109,190
2015-10-09	$5.19	$5.24	$5.15	$5.23	$4.87	24,055,390
2015-10-08	$5.21	$5.25	$5.14	$5.19	$4.83	22,544,320
2015-10-07	$5.05	$5.05	$5.05	$5.05	$4.70	0
2015-10-06	$5.05	$5.05	$5.05	$5.05	$4.70	0
2015-10-05	$5.05	$5.05	$5.05	$5.05	$4.70	0
2015-10-02	$5.05	$5.05	$5.05	$5.05	$4.70	0
2015-10-01	$5.05	$5.05	$5.05	$5.05	$4.70	0
2015-09-30	$5.05	$5.11	$5.04	$5.05	$4.70	8,855,510
2015-09-29	$5.09	$5.13	$5.01	$5.04	$4.69	16,324,670
2015-09-28	$5.19	$5.25	$5.08	$5.17	$4.82	20,311,080
2015-09-25	$5.31	$5.46	$5.18	$5.19	$4.83	41,229,970
2015-09-24	$5.16	$5.20	$5.12	$5.15	$4.80	13,956,980
2015-09-23	$5.30	$5.32	$5.11	$5.14	$4.79	24,879,740
2015-09-22	$5.35	$5.45	$5.30	$5.36	$4.99	24,884,430
2015-09-21	$5.20	$5.35	$5.19	$5.34	$4.97	20,615,320
2015-09-18	$5.31	$5.36	$5.19	$5.25	$4.89	21,298,370
2015-09-17	$5.40	$5.45	$5.19	$5.20	$4.84	34,458,180
2015-09-16	$5.10	$5.55	$5.01	$5.42	$5.05	36,448,660
2015-09-15	$5.23	$5.33	$5.07	$5.08	$4.73	33,743,860
2015-09-14	$5.45	$5.50	$5.05	$5.44	$5.07	63,380,780
2015-09-11	$5.33	$5.55	$5.30	$5.49	$5.11	50,816,890
2015-09-10	$5.25	$5.36	$5.22	$5.31	$4.95	36,232,580
2015-09-09	$5.23	$5.45	$5.19	$5.37	$5.00	50,477,970
2015-09-08	$5.02	$5.26	$4.91	$5.24	$4.88	39,770,490
2015-09-07	$5.50	$5.87	$5.06	$5.10	$4.75	99,871,200
2015-09-04	$5.62	$5.62	$5.62	$5.62	$5.23	0
2015-09-03	$5.62	$5.62	$5.62	$5.62	$5.23	0
2015-09-02	$4.90	$5.75	$4.90	$5.62	$5.23	155,070,300
2015-09-01	$4.99	$5.40	$4.58	$5.23	$4.87	108,458,340
2015-08-31	$4.89	$5.11	$4.69	$5.05	$4.70	67,513,660
2015-08-28	$4.73	$4.95	$4.66	$4.93	$4.59	67,666,980
2015-08-27	$4.60	$4.72	$4.42	$4.65	$4.33	48,819,240
2015-08-26	$4.55	$4.74	$4.23	$4.48	$4.17	65,292,880
2015-08-25	$4.52	$4.73	$4.52	$4.52	$4.21	86,489,070
2015-08-24	$5.28	$5.35	$5.02	$5.02	$4.68	74,909,110
2015-08-21	$5.86	$5.95	$5.49	$5.58	$5.20	59,781,750
2015-08-20	$6.00	$6.25	$5.87	$5.97	$5.56	68,784,760
2015-08-19	$5.71	$6.20	$5.50	$6.11	$5.69	97,023,380
2015-08-18	$6.68	$6.74	$5.97	$5.97	$5.56	127,066,990
2015-08-17	$6.42	$6.70	$6.22	$6.63	$6.17	133,620,460
2015-08-14	$6.35	$6.63	$6.27	$6.45	$6.01	138,913,920
2015-08-13	$6.10	$6.25	$6.05	$6.25	$5.82	67,685,150
2015-08-12	$6.18	$6.28	$6.11	$6.15	$5.73	74,342,770
2015-08-11	$6.27	$6.46	$6.16	$6.31	$5.88	113,033,030
2015-08-10	$6.10	$6.37	$6.10	$6.31	$5.88	97,913,060
2015-08-07	$5.88	$6.18	$5.88	$6.06	$5.64	60,607,890
2015-08-06	$5.86	$5.97	$5.80	$5.84	$5.44	45,258,100
2015-08-05	$6.18	$6.28	$6.00	$6.01	$5.60	69,791,010

Xinhu Zhongbao Company Ltd (600208) Exchange: SHG

$4.84 ($0.08) 1.68%

Xinhu Zhongbao Company Ltd - Daily Information

Invest in Xinhu Zhongbao Company Ltd (600208)

Investing built for a better future.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Xinhu Zhongbao Company Ltd (600208)