Jiangsu Jiangnan High Polymer Fiber (600527) Stock Profile

Data as of Aug. 22, 2025

$2.14 ($0.02) 0.94%

Jiangsu Jiangnan High Polymer Fiber - Daily Information

Click for more stock information on Jiangsu Jiangnan High Polymer Fiber.

Daily Information	Data
Date	Aug. 22, 2025
Open	$2.13
Previous Close	$2.14
High	$2.15
Low	$2.11
Adjusted Open	$2.13
Previous Adjusted Close	$2.14
Adjusted High	$2.15
Adjusted Low	$2.11

Invest in Jiangsu Jiangnan High Polymer Fiber (600527)

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 Jiangsu Jiangnan High Polymer Fiber (600527)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$2.13	$2.15	$2.11	$2.14	$2.14	28,243,020
2025-08-07	$2.13	$2.14	$2.12	$2.12	$2.12	20,440,120
2025-08-06	$2.13	$2.14	$2.11	$2.13	$2.13	22,072,680
2025-08-05	$2.12	$2.14	$2.11	$2.12	$2.12	20,148,000
2025-08-04	$2.10	$2.12	$2.08	$2.11	$2.11	19,730,860
2025-08-01	$2.10	$2.12	$2.10	$2.11	$2.11	24,555,370
2025-07-31	$2.16	$2.16	$2.09	$2.10	$2.10	52,322,030
2025-07-30	$2.14	$2.18	$2.13	$2.17	$2.17	55,981,950
2025-07-29	$2.17	$2.22	$2.13	$2.15	$2.15	57,590,820
2025-07-28	$2.17	$2.18	$2.14	$2.15	$2.15	34,852,960
2025-07-25	$2.20	$2.21	$2.16	$2.18	$2.18	32,547,800
2025-07-24	$2.16	$2.20	$2.15	$2.20	$2.20	51,825,500
2025-07-23	$2.16	$2.18	$2.15	$2.16	$2.16	41,744,860
2025-07-22	$2.15	$2.17	$2.12	$2.16	$2.16	39,232,820
2025-07-21	$2.11	$2.16	$2.11	$2.16	$2.16	43,058,380
2025-07-18	$2.11	$2.12	$2.10	$2.11	$2.11	19,408,600
2025-07-17	$2.11	$2.13	$2.10	$2.11	$2.11	24,650,620
2025-07-16	$2.10	$2.12	$2.09	$2.11	$2.11	26,792,800
2025-07-15	$2.14	$2.14	$2.07	$2.09	$2.09	44,090,700
2025-07-14	$2.15	$2.15	$2.13	$2.14	$2.14	27,388,920
2025-07-11	$2.15	$2.18	$2.12	$2.15	$2.15	37,318,840
2025-07-10	$2.12	$2.15	$2.11	$2.15	$2.15	48,447,100
2025-07-09	$2.12	$2.14	$2.11	$2.12	$2.12	36,638,500
2025-07-08	$2.11	$2.13	$2.09	$2.13	$2.13	32,714,280
2025-07-07	$2.07	$2.11	$2.06	$2.11	$2.11	34,232,600
2025-07-04	$2.10	$2.10	$2.07	$2.07	$2.07	25,662,640
2025-07-03	$2.08	$2.10	$2.08	$2.10	$2.10	25,222,860
2025-07-02	$2.07	$2.09	$2.05	$2.08	$2.08	32,991,420
2025-06-30	$2.07	$2.08	$2.06	$2.07	$2.07	18,147,760
2025-06-27	$2.07	$2.09	$2.06	$2.07	$2.07	24,689,920
2025-06-26	$2.06	$2.08	$2.05	$2.06	$2.06	24,239,800
2025-06-25	$2.05	$2.07	$2.03	$2.07	$2.07	27,800,420
2025-06-24	$2.02	$2.05	$2.01	$2.05	$2.05	22,307,760
2025-06-23	$1.98	$2.02	$1.96	$2.02	$2.02	18,384,620
2025-06-20	$1.99	$2.01	$1.98	$1.99	$1.99	18,854,220
2025-06-19	$2.03	$2.04	$1.99	$1.99	$1.99	30,043,640
2025-06-18	$2.06	$2.06	$2.03	$2.04	$2.04	22,241,040
2025-06-17	$2.07	$2.08	$2.04	$2.07	$2.07	25,575,160
2025-06-13	$2.11	$2.12	$2.06	$2.07	$2.07	45,288,440
2025-06-12	$2.12	$2.15	$2.11	$2.13	$2.13	46,479,960
2025-06-11	$2.12	$2.14	$2.11	$2.12	$2.12	30,786,160
2025-06-10	$2.16	$2.22	$2.09	$2.11	$2.11	62,266,480
2025-06-09	$2.17	$2.20	$2.16	$2.19	$2.19	46,022,660
2025-06-06	$2.16	$2.18	$2.15	$2.17	$2.17	24,020,260
2025-06-05	$2.20	$2.20	$2.15	$2.16	$2.16	41,102,600
2025-06-04	$2.14	$2.21	$2.14	$2.20	$2.20	59,387,240
2025-06-03	$2.12	$2.15	$2.11	$2.15	$2.15	27,135,140
2025-05-30	$2.17	$2.18	$2.12	$2.13	$2.13	44,456,620
2025-05-29	$2.16	$2.21	$2.14	$2.18	$2.18	55,136,380
2025-05-28	$2.18	$2.23	$2.15	$2.17	$2.17	53,349,280
2025-05-27	$2.15	$2.23	$2.13	$2.19	$2.19	60,518,820
2025-05-26	$2.15	$2.17	$2.13	$2.16	$2.16	37,873,720
2025-05-23	$2.16	$2.20	$2.14	$2.14	$2.14	52,780,920
2025-05-22	$2.23	$2.24	$2.16	$2.17	$2.17	64,753,060
2025-05-21	$2.30	$2.31	$2.23	$2.24	$2.24	82,853,020
2025-05-20	$2.30	$2.38	$2.28	$2.31	$2.31	132,002,980
2025-05-19	$2.18	$2.42	$2.14	$2.34	$2.34	189,833,720
2025-05-16	$2.26	$2.27	$2.18	$2.20	$2.20	138,720,690
2025-05-15	$2.20	$2.36	$2.18	$2.32	$2.32	199,311,210
2025-05-14	$2.15	$2.30	$2.15	$2.23	$2.23	156,685,120
2025-05-13	$2.15	$2.17	$2.13	$2.14	$2.14	52,014,810
2025-05-12	$2.14	$2.17	$2.10	$2.13	$2.13	48,914,780
2025-05-09	$2.12	$2.18	$2.10	$2.11	$2.11	69,078,260
2025-05-08	$2.08	$2.13	$2.07	$2.11	$2.11	31,342,400
2025-05-07	$2.08	$2.16	$2.07	$2.08	$2.08	46,712,990
2025-05-06	$2.04	$2.06	$2.03	$2.06	$2.06	26,854,080
2025-04-30	$2.02	$2.05	$2.01	$2.02	$2.02	22,865,300
2025-04-29	$1.97	$2.01	$1.96	$2.00	$2.00	22,619,820
2025-04-28	$2.02	$2.03	$1.96	$1.97	$1.97	31,146,200
2025-04-25	$2.00	$2.07	$1.99	$2.02	$2.02	37,910,620
2025-04-24	$2.02	$2.02	$1.98	$2.00	$2.00	26,653,960
2025-04-23	$2.02	$2.04	$1.99	$2.02	$2.02	35,102,200
2025-04-22	$1.99	$2.03	$1.99	$2.01	$2.01	35,705,360
2025-04-21	$1.94	$2.04	$1.93	$2.01	$2.01	48,621,920
2025-04-18	$1.95	$1.96	$1.92	$1.95	$1.95	21,103,020
2025-04-17	$1.92	$1.97	$1.92	$1.95	$1.95	27,668,380
2025-04-16	$1.96	$1.96	$1.90	$1.93	$1.93	23,715,300
2025-04-15	$1.98	$1.99	$1.94	$1.96	$1.96	23,452,960
2025-04-14	$1.96	$2.00	$1.96	$1.98	$1.98	37,029,920
2025-04-11	$1.93	$1.97	$1.91	$1.94	$1.94	28,635,240
2025-04-10	$1.92	$1.98	$1.92	$1.95	$1.95	40,360,940
2025-04-09	$1.86	$1.93	$1.72	$1.90	$1.90	50,772,860
2025-04-08	$1.88	$1.95	$1.85	$1.90	$1.90	49,107,900
2025-04-07	$2.08	$2.08	$1.94	$1.94	$1.94	53,305,680
2025-04-03	$2.12	$2.15	$2.11	$2.15	$2.15	23,422,740
2025-04-02	$2.13	$2.14	$2.12	$2.13	$2.13	18,226,660
2025-04-01	$2.12	$2.15	$2.12	$2.14	$2.14	23,648,900
2025-03-31	$2.16	$2.17	$2.10	$2.12	$2.12	50,251,240
2025-03-28	$2.22	$2.25	$2.17	$2.17	$2.17	64,352,500
2025-03-27	$2.25	$2.31	$2.21	$2.27	$2.27	78,082,560
2025-03-26	$2.18	$2.26	$2.18	$2.25	$2.25	64,215,380
2025-03-25	$2.17	$2.19	$2.14	$2.19	$2.19	34,112,680
2025-03-24	$2.22	$2.22	$2.13	$2.16	$2.16	52,946,500
2025-03-21	$2.23	$2.26	$2.20	$2.22	$2.22	51,876,820
2025-03-20	$2.27	$2.30	$2.23	$2.24	$2.24	49,958,500
2025-03-19	$2.24	$2.35	$2.24	$2.27	$2.27	73,050,540
2025-03-18	$2.29	$2.31	$2.22	$2.25	$2.25	74,501,620
2025-03-17	$2.28	$2.39	$2.27	$2.28	$2.28	120,085,940
2025-03-14	$2.15	$2.22	$2.14	$2.22	$2.22	81,098,520
2025-03-13	$2.18	$2.18	$2.12	$2.14	$2.14	43,080,340
2025-03-12	$2.18	$2.21	$2.17	$2.18	$2.18	33,457,560
2025-03-11	$2.15	$2.18	$2.12	$2.18	$2.18	36,190,160
2025-03-10	$2.16	$2.18	$2.14	$2.16	$2.16	23,088,180
2025-03-07	$2.17	$2.20	$2.15	$2.16	$2.16	35,401,040
2025-03-06	$2.15	$2.19	$2.14	$2.18	$2.18	41,414,820
2025-03-05	$2.17	$2.18	$2.12	$2.15	$2.15	47,486,860
2025-03-04	$2.17	$2.18	$2.15	$2.18	$2.18	30,122,880
2025-03-03	$2.19	$2.22	$2.16	$2.17	$2.17	37,683,130
2025-02-28	$2.25	$2.26	$2.18	$2.19	$2.19	50,809,640
2025-02-27	$2.28	$2.30	$2.22	$2.26	$2.26	61,788,520
2025-02-26	$2.24	$2.30	$2.24	$2.28	$2.28	69,954,240
2025-02-25	$2.28	$2.32	$2.24	$2.24	$2.24	69,209,580
2025-02-24	$2.26	$2.32	$2.26	$2.29	$2.29	77,350,060
2025-02-20	$2.20	$2.42	$2.17	$2.31	$2.31	156,996,670
2025-02-19	$2.17	$2.21	$2.15	$2.20	$2.20	46,422,220
2025-02-18	$2.29	$2.30	$2.17	$2.17	$2.17	69,256,660
2025-02-17	$2.22	$2.34	$2.19	$2.29	$2.29	93,525,870
2025-02-14	$2.27	$2.29	$2.20	$2.20	$2.20	61,413,680
2025-02-13	$2.26	$2.31	$2.25	$2.28	$2.28	72,796,400
2025-02-12	$2.25	$2.29	$2.24	$2.27	$2.27	48,287,200
2025-02-11	$2.28	$2.30	$2.22	$2.26	$2.26	48,793,010
2025-02-10	$2.23	$2.28	$2.23	$2.27	$2.27	58,373,550
2025-02-07	$2.19	$2.26	$2.18	$2.22	$2.22	69,809,540
2025-02-06	$2.13	$2.19	$2.11	$2.19	$2.19	61,998,980
2025-02-05	$2.10	$2.15	$2.09	$2.12	$2.12	32,207,980
2025-01-27	$2.13	$2.18	$2.09	$2.09	$2.09	40,535,840
2025-01-24	$2.11	$2.13	$2.09	$2.12	$2.12	35,557,180
2025-01-23	$2.14	$2.19	$2.11	$2.12	$2.12	44,316,050
2025-01-22	$2.16	$2.17	$2.12	$2.12	$2.12	35,323,280
2025-01-21	$2.22	$2.24	$2.16	$2.17	$2.17	37,644,280
2025-01-20	$2.23	$2.25	$2.18	$2.22	$2.22	44,602,440
2025-01-17	$2.23	$2.23	$2.17	$2.20	$2.20	47,216,600
2025-01-16	$2.20	$2.28	$2.19	$2.25	$2.25	75,294,300
2025-01-15	$2.20	$2.22	$2.15	$2.20	$2.20	72,822,420
2025-01-14	$2.06	$2.21	$2.06	$2.20	$2.20	75,834,580
2025-01-13	$2.06	$2.08	$2.02	$2.06	$2.06	41,938,370
2025-01-09	$2.14	$2.19	$2.13	$2.15	$2.15	65,105,640
2025-01-08	$2.13	$2.18	$2.07	$2.15	$2.15	75,105,850
2025-01-07	$2.08	$2.15	$2.06	$2.15	$2.15	62,145,820
2025-01-06	$2.10	$2.13	$2.04	$2.08	$2.08	66,397,400
2025-01-03	$2.28	$2.29	$2.10	$2.11	$2.11	97,225,770
2025-01-02	$2.24	$2.35	$2.16	$2.27	$2.27	107,908,030
2024-12-31	$2.26	$2.29	$2.19	$2.21	$2.21	63,873,340
2024-12-30	$2.28	$2.29	$2.21	$2.26	$2.26	63,466,230
2024-12-27	$2.24	$2.42	$2.22	$2.30	$2.30	114,791,660
2024-12-26	$2.20	$2.27	$2.19	$2.23	$2.23	51,592,230
2024-12-25	$2.33	$2.33	$2.18	$2.22	$2.22	82,260,980
2024-12-24	$2.35	$2.38	$2.27	$2.33	$2.33	90,572,730
2024-12-23	$2.50	$2.51	$2.35	$2.36	$2.36	106,586,540
2024-12-20	$2.54	$2.56	$2.49	$2.52	$2.52	86,408,100
2024-12-19	$2.57	$2.58	$2.49	$2.52	$2.52	103,620,200
2024-12-18	$2.55	$2.68	$2.54	$2.60	$2.60	113,533,610
2024-12-17	$2.80	$2.81	$2.57	$2.57	$2.57	163,949,300
2024-12-16	$2.75	$2.97	$2.75	$2.85	$2.85	222,670,070
2024-12-13	$3.02	$3.10	$2.84	$2.84	$2.84	316,571,370
2024-12-12	$3.22	$3.50	$3.12	$3.15	$3.15	455,693,990
2024-12-11	$3.45	$3.45	$3.31	$3.45	$3.45	390,174,970
2024-12-10	$3.14	$3.14	$3.14	$3.14	$3.14	9,515,780
2024-12-09	$2.85	$2.85	$2.85	$2.85	$2.85	15,582,280
2024-12-06	$2.35	$2.59	$2.33	$2.59	$2.59	168,046,070
2024-12-05	$2.28	$2.36	$2.23	$2.35	$2.35	109,674,190
2024-12-04	$2.47	$2.48	$2.28	$2.30	$2.30	161,716,240
2024-12-03	$2.58	$2.60	$2.41	$2.47	$2.47	209,861,470
2024-12-02	$2.26	$2.53	$2.26	$2.53	$2.53	269,552,730
2024-11-29	$2.35	$2.46	$2.22	$2.30	$2.30	276,115,720
2024-11-28	$2.10	$2.33	$2.10	$2.33	$2.33	194,435,210
2024-11-27	$2.29	$2.29	$2.07	$2.12	$2.12	155,083,470
2024-11-26	$2.02	$2.18	$2.02	$2.18	$2.18	53,775,900
2024-11-25	$2.00	$2.02	$1.94	$1.98	$1.98	35,313,940
2024-11-22	$2.07	$2.12	$1.98	$1.98	$1.98	69,451,250
2024-11-21	$2.03	$2.13	$2.00	$2.09	$2.09	81,611,260
2024-11-20	$1.95	$2.03	$1.94	$2.02	$2.02	58,751,780
2024-11-19	$1.94	$1.95	$1.87	$1.95	$1.95	42,807,340
2024-11-18	$1.94	$1.98	$1.89	$1.93	$1.93	43,236,950
2024-11-15	$1.95	$1.98	$1.92	$1.92	$1.92	42,013,660
2024-11-14	$2.02	$2.03	$1.95	$1.95	$1.95	37,267,260
2024-11-13	$2.04	$2.07	$1.98	$2.02	$2.02	45,512,930
2024-11-12	$2.12	$2.13	$2.02	$2.05	$2.05	60,178,800
2024-11-11	$2.15	$2.15	$2.08	$2.11	$2.11	62,574,760
2024-11-08	$2.24	$2.27	$2.13	$2.15	$2.15	95,805,520
2024-11-07	$2.09	$2.28	$2.06	$2.23	$2.23	126,571,110
2024-11-06	$2.11	$2.15	$2.02	$2.12	$2.12	116,511,820
2024-11-05	$1.96	$2.12	$1.95	$2.10	$2.10	136,507,830
2024-11-04	$2.03	$2.10	$1.94	$1.97	$1.97	147,031,060
2024-11-01	$2.34	$2.34	$2.12	$2.15	$2.15	294,565,550
2024-10-31	$2.13	$2.13	$2.13	$2.13	$2.13	23,534,480
2024-10-30	$1.75	$1.94	$1.74	$1.94	$1.94	86,685,710
2024-10-29	$1.86	$1.87	$1.73	$1.76	$1.76	45,315,580
2024-10-28	$1.70	$1.81	$1.69	$1.81	$1.81	48,014,460
2024-10-25	$1.69	$1.72	$1.68	$1.70	$1.70	27,797,400
2024-10-24	$1.64	$1.70	$1.62	$1.70	$1.70	40,949,780
2024-10-23	$1.62	$1.66	$1.62	$1.65	$1.65	26,495,220
2024-10-22	$1.62	$1.65	$1.62	$1.64	$1.64	23,982,920
2024-10-21	$1.62	$1.64	$1.61	$1.63	$1.63	18,530,830
2024-10-18	$1.59	$1.64	$1.57	$1.62	$1.62	27,329,300
2024-10-17	$1.62	$1.63	$1.59	$1.59	$1.59	14,059,570
2024-10-16	$1.60	$1.64	$1.59	$1.62	$1.62	19,676,270
2024-10-15	$1.64	$1.65	$1.61	$1.61	$1.61	19,895,240
2024-10-14	$1.64	$1.67	$1.60	$1.65	$1.65	35,176,010
2024-10-11	$1.72	$1.75	$1.63	$1.65	$1.65	41,857,140
2024-10-10	$1.76	$1.81	$1.68	$1.73	$1.73	45,995,780
2024-10-09	$1.89	$1.95	$1.78	$1.78	$1.78	81,681,660
2024-10-08	$1.87	$1.87	$1.80	$1.87	$1.87	101,227,740
2024-09-30	$1.60	$1.71	$1.56	$1.70	$1.70	57,390,110
2024-09-27	$1.51	$1.55	$1.49	$1.55	$1.55	24,703,120
2024-09-26	$1.44	$1.50	$1.43	$1.50	$1.50	24,701,760
2024-09-25	$1.43	$1.49	$1.43	$1.44	$1.44	27,633,720
2024-09-24	$1.37	$1.44	$1.37	$1.43	$1.43	19,060,880
2024-09-23	$1.37	$1.38	$1.36	$1.37	$1.37	2,856,420
2024-09-20	$1.38	$1.39	$1.37	$1.37	$1.37	5,387,580
2024-09-19	$1.36	$1.40	$1.36	$1.39	$1.39	10,171,600
2024-09-18	$1.36	$1.37	$1.35	$1.36	$1.36	4,679,880
2024-09-13	$1.37	$1.37	$1.35	$1.36	$1.36	3,853,760
2024-09-12	$1.36	$1.37	$1.35	$1.36	$1.36	2,343,700
2024-09-11	$1.36	$1.37	$1.35	$1.36	$1.36	3,488,000
2024-09-10	$1.37	$1.37	$1.35	$1.36	$1.36	4,237,100
2024-09-09	$1.35	$1.37	$1.35	$1.37	$1.37	5,732,060
2024-09-06	$1.37	$1.38	$1.35	$1.35	$1.35	4,444,580
2024-09-05	$1.36	$1.38	$1.36	$1.37	$1.37	3,963,480
2024-09-04	$1.37	$1.38	$1.36	$1.36	$1.36	4,189,660
2024-09-03	$1.38	$1.39	$1.37	$1.37	$1.37	3,204,320
2024-09-02	$1.40	$1.41	$1.38	$1.38	$1.38	7,319,100
2024-08-30	$1.38	$1.42	$1.37	$1.40	$1.40	12,732,820
2024-08-29	$1.37	$1.38	$1.36	$1.38	$1.38	4,310,980
2024-08-28	$1.37	$1.39	$1.36	$1.37	$1.37	5,608,560
2024-08-27	$1.37	$1.39	$1.36	$1.38	$1.38	8,132,320
2024-08-26	$1.36	$1.38	$1.35	$1.38	$1.38	5,555,760
2024-08-23	$1.36	$1.37	$1.33	$1.37	$1.37	9,627,330
2024-08-22	$1.38	$1.38	$1.36	$1.37	$1.37	6,740,090
2024-08-21	$1.39	$1.39	$1.37	$1.38	$1.38	4,794,100
2024-08-20	$1.41	$1.41	$1.37	$1.39	$1.39	8,960,520
2024-08-19	$1.41	$1.42	$1.40	$1.40	$1.40	4,478,460
2024-08-16	$1.43	$1.43	$1.41	$1.41	$1.41	4,605,580
2024-08-15	$1.41	$1.43	$1.40	$1.43	$1.43	5,678,720
2024-08-14	$1.41	$1.42	$1.40	$1.41	$1.41	4,406,420
2024-08-13	$1.41	$1.42	$1.39	$1.42	$1.42	6,351,480
2024-08-12	$1.42	$1.43	$1.40	$1.41	$1.41	6,918,080
2024-08-09	$1.43	$1.45	$1.42	$1.42	$1.42	10,584,420
2024-08-08	$1.41	$1.44	$1.40	$1.44	$1.44	13,942,940
2024-08-07	$1.42	$1.42	$1.41	$1.41	$1.41	3,136,440
2024-08-06	$1.41	$1.42	$1.40	$1.42	$1.42	6,640,730
2024-08-05	$1.41	$1.44	$1.40	$1.41	$1.41	11,317,000
2024-08-02	$1.42	$1.43	$1.41	$1.41	$1.41	7,749,920
2024-08-01	$1.43	$1.44	$1.41	$1.42	$1.42	7,394,360
2024-07-31	$1.39	$1.44	$1.38	$1.43	$1.43	11,605,440
2024-07-30	$1.37	$1.39	$1.37	$1.39	$1.39	7,464,380
2024-07-29	$1.37	$1.38	$1.37	$1.37	$1.37	1,863,840
2024-07-26	$1.36	$1.38	$1.36	$1.37	$1.37	3,820,740
2024-07-25	$1.36	$1.38	$1.34	$1.36	$1.36	8,432,920
2024-07-24	$1.40	$1.41	$1.35	$1.36	$1.36	17,906,560
2024-07-23	$1.41	$1.43	$1.40	$1.41	$1.41	6,699,200
2024-07-22	$1.41	$1.42	$1.41	$1.41	$1.41	2,986,600
2024-07-19	$1.42	$1.43	$1.41	$1.42	$1.42	4,475,960
2024-07-18	$1.42	$1.43	$1.40	$1.42	$1.42	7,266,930
2024-07-17	$1.43	$1.44	$1.41	$1.42	$1.42	4,728,240
2024-07-16	$1.43	$1.44	$1.42	$1.43	$1.43	3,677,320
2024-07-15	$1.44	$1.45	$1.42	$1.42	$1.42	4,005,000
2024-07-12	$1.45	$1.46	$1.44	$1.45	$1.45	5,982,600
2024-07-11	$1.42	$1.45	$1.42	$1.45	$1.45	8,060,140
2024-07-10	$1.42	$1.43	$1.41	$1.41	$1.41	4,686,060
2024-07-09	$1.42	$1.44	$1.39	$1.42	$1.42	10,471,160
2024-07-08	$1.46	$1.46	$1.41	$1.42	$1.42	10,365,320
2024-07-05	$1.43	$1.46	$1.42	$1.46	$1.46	8,487,560
2024-07-04	$1.47	$1.48	$1.43	$1.43	$1.43	10,012,860
2024-07-03	$1.44	$1.49	$1.44	$1.47	$1.47	15,266,460
2024-07-02	$1.45	$1.46	$1.43	$1.45	$1.45	12,170,460
2024-07-01	$1.44	$1.46	$1.41	$1.44	$1.44	15,731,960
2024-06-28	$1.46	$1.47	$1.43	$1.44	$1.44	8,970,360
2024-06-27	$1.46	$1.49	$1.44	$1.45	$1.45	11,589,400
2024-06-26	$1.44	$1.46	$1.41	$1.46	$1.46	11,102,740
2024-06-25	$1.42	$1.46	$1.42	$1.44	$1.44	9,873,300
2024-06-24	$1.47	$1.47	$1.41	$1.42	$1.42	13,030,920
2024-06-21	$1.48	$1.49	$1.45	$1.47	$1.47	10,680,860
2024-06-20	$1.53	$1.54	$1.48	$1.48	$1.48	12,465,140
2024-06-19	$1.54	$1.55	$1.52	$1.53	$1.53	7,878,520
2024-06-18	$1.53	$1.54	$1.52	$1.54	$1.54	5,633,060
2024-06-17	$1.54	$1.54	$1.52	$1.52	$1.52	6,329,320
2024-06-14	$1.53	$1.54	$1.52	$1.54	$1.54	6,556,800
2024-06-13	$1.53	$1.54	$1.51	$1.53	$1.53	9,287,700
2024-06-12	$1.52	$1.54	$1.52	$1.53	$1.53	6,963,820
2024-06-11	$1.53	$1.53	$1.50	$1.52	$1.52	8,096,360
2024-06-07	$1.51	$1.54	$1.51	$1.53	$1.53	12,937,280
2024-06-06	$1.56	$1.57	$1.49	$1.50	$1.50	24,277,460
2024-06-05	$1.60	$1.61	$1.56	$1.56	$1.56	15,449,000
2024-06-04	$1.58	$1.62	$1.56	$1.61	$1.61	13,392,760
2024-06-03	$1.64	$1.64	$1.57	$1.59	$1.59	23,623,880
2024-05-31	$1.63	$1.65	$1.62	$1.64	$1.64	13,204,120
2024-05-30	$1.68	$1.68	$1.62	$1.63	$1.63	22,920,020
2024-05-29	$1.69	$1.73	$1.67	$1.68	$1.68	16,309,720
2024-05-28	$1.75	$1.75	$1.69	$1.70	$1.70	20,477,080
2024-05-27	$1.74	$1.77	$1.73	$1.75	$1.75	26,195,220
2024-05-24	$1.81	$1.85	$1.76	$1.79	$1.79	40,352,020
2024-05-23	$1.83	$1.90	$1.79	$1.81	$1.81	56,373,360
2024-05-22	$1.89	$1.93	$1.85	$1.85	$1.85	77,833,230
2024-05-21	$1.72	$1.93	$1.70	$1.93	$1.93	59,734,640
2024-05-20	$1.82	$1.83	$1.73	$1.75	$1.75	46,549,690
2024-05-17	$1.75	$1.90	$1.74	$1.84	$1.84	64,411,290
2024-05-16	$1.74	$1.78	$1.72	$1.74	$1.74	27,460,720
2024-05-15	$1.70	$1.78	$1.68	$1.75	$1.75	36,665,960
2024-05-14	$1.66	$1.72	$1.65	$1.70	$1.70	22,448,160
2024-05-13	$1.68	$1.68	$1.65	$1.67	$1.67	10,010,300
2024-05-10	$1.67	$1.69	$1.66	$1.68	$1.68	9,146,310
2024-05-09	$1.66	$1.69	$1.65	$1.68	$1.68	9,369,660
2024-05-08	$1.67	$1.69	$1.65	$1.66	$1.66	6,925,520
2024-05-07	$1.69	$1.70	$1.67	$1.68	$1.68	7,803,570
2024-05-06	$1.67	$1.70	$1.67	$1.69	$1.69	13,265,260
2024-04-30	$1.66	$1.67	$1.64	$1.65	$1.65	11,712,600
2024-04-29	$1.61	$1.67	$1.61	$1.67	$1.67	17,523,800
2024-04-26	$1.60	$1.63	$1.59	$1.61	$1.61	11,720,160
2024-04-25	$1.59	$1.62	$1.59	$1.61	$1.61	10,850,280
2024-04-24	$1.59	$1.61	$1.58	$1.60	$1.60	10,147,580
2024-04-23	$1.59	$1.61	$1.59	$1.59	$1.59	7,214,380
2024-04-22	$1.62	$1.62	$1.58	$1.59	$1.59	10,774,060
2024-04-19	$1.61	$1.64	$1.60	$1.62	$1.62	9,481,040
2024-04-18	$1.63	$1.64	$1.61	$1.62	$1.62	12,264,920
2024-04-17	$1.57	$1.64	$1.57	$1.64	$1.64	16,098,540
2024-04-16	$1.66	$1.67	$1.56	$1.56	$1.56	21,784,300
2024-04-15	$1.71	$1.74	$1.63	$1.67	$1.67	18,748,360
2024-04-12	$1.74	$1.74	$1.71	$1.72	$1.72	12,969,080
2024-04-11	$1.72	$1.76	$1.70	$1.74	$1.74	13,759,900
2024-04-10	$1.74	$1.75	$1.70	$1.73	$1.73	13,945,640
2024-04-09	$1.72	$1.75	$1.71	$1.75	$1.75	10,490,700
2024-04-08	$1.76	$1.77	$1.71	$1.72	$1.72	13,865,640
2024-04-03	$1.77	$1.77	$1.75	$1.76	$1.76	11,405,000
2024-04-02	$1.74	$1.77	$1.73	$1.77	$1.77	15,950,760
2024-04-01	$1.71	$1.74	$1.70	$1.74	$1.74	14,535,440
2024-03-29	$1.69	$1.71	$1.68	$1.70	$1.70	11,355,520
2024-03-28	$1.67	$1.72	$1.66	$1.69	$1.69	15,794,840
2024-03-27	$1.72	$1.73	$1.67	$1.67	$1.67	13,224,980
2024-03-26	$1.73	$1.75	$1.69	$1.72	$1.72	14,417,730
2024-03-25	$1.76	$1.77	$1.72	$1.73	$1.73	19,662,180
2024-03-22	$1.76	$1.80	$1.75	$1.78	$1.78	33,129,550
2024-03-21	$1.76	$1.77	$1.74	$1.76	$1.76	13,637,000
2024-03-20	$1.75	$1.76	$1.74	$1.76	$1.76	9,113,340
2024-03-19	$1.75	$1.76	$1.73	$1.74	$1.74	12,615,640
2024-03-18	$1.73	$1.76	$1.73	$1.75	$1.75	12,101,900
2024-03-15	$1.71	$1.74	$1.70	$1.73	$1.73	13,172,020
2024-03-14	$1.71	$1.73	$1.70	$1.71	$1.71	8,722,520
2024-03-13	$1.72	$1.75	$1.70	$1.71	$1.71	12,528,180
2024-03-12	$1.70	$1.75	$1.69	$1.73	$1.73	18,092,580
2024-03-11	$1.68	$1.70	$1.67	$1.70	$1.70	9,387,950
2024-03-08	$1.68	$1.69	$1.66	$1.68	$1.68	10,500,720
2024-03-07	$1.68	$1.72	$1.68	$1.68	$1.68	10,818,720
2024-03-06	$1.66	$1.69	$1.65	$1.68	$1.68	9,576,960
2024-03-05	$1.68	$1.69	$1.66	$1.66	$1.66	8,588,780
2024-03-04	$1.69	$1.70	$1.67	$1.68	$1.68	8,426,280
2024-03-01	$1.71	$1.72	$1.68	$1.70	$1.70	10,941,020
2024-02-29	$1.66	$1.71	$1.64	$1.71	$1.71	17,058,880
2024-02-28	$1.74	$1.77	$1.66	$1.66	$1.66	28,683,680
2024-02-27	$1.71	$1.74	$1.70	$1.74	$1.74	18,242,220
2024-02-26	$1.70	$1.74	$1.69	$1.72	$1.72	18,961,710
2024-02-23	$1.70	$1.71	$1.67	$1.71	$1.71	17,570,590
2024-02-22	$1.68	$1.71	$1.67	$1.70	$1.70	13,568,860
2024-02-21	$1.66	$1.72	$1.64	$1.69	$1.69	17,914,200
2024-02-20	$1.66	$1.68	$1.63	$1.66	$1.66	9,410,570
2024-02-19	$1.61	$1.68	$1.61	$1.66	$1.66	20,367,750
2024-02-08	$1.54	$1.61	$1.52	$1.61	$1.61	26,922,470
2024-02-07	$1.57	$1.57	$1.50	$1.52	$1.52	19,767,400
2024-02-06	$1.51	$1.62	$1.45	$1.57	$1.57	19,218,450
2024-02-05	$1.64	$1.64	$1.50	$1.53	$1.53	26,589,590
2024-02-02	$1.74	$1.77	$1.61	$1.66	$1.66	24,742,600
2024-02-01	$1.76	$1.78	$1.73	$1.74	$1.74	17,764,520
2024-01-31	$1.82	$1.83	$1.76	$1.77	$1.77	22,471,560
2024-01-30	$1.87	$1.88	$1.81	$1.82	$1.82	14,432,770
2024-01-29	$1.92	$1.93	$1.87	$1.88	$1.88	17,605,980
2024-01-26	$1.89	$1.94	$1.88	$1.92	$1.92	21,926,190
2024-01-25	$1.84	$1.90	$1.83	$1.89	$1.89	19,291,280
2024-01-24	$1.82	$1.86	$1.78	$1.84	$1.84	22,269,480
2024-01-23	$1.82	$1.83	$1.76	$1.82	$1.82	25,248,200
2024-01-22	$1.94	$1.95	$1.82	$1.84	$1.84	26,522,900
2024-01-19	$1.96	$1.99	$1.94	$1.94	$1.94	12,721,970
2024-01-18	$1.97	$1.98	$1.91	$1.96	$1.96	25,327,200
2024-01-17	$1.98	$2.03	$1.98	$1.98	$1.98	21,905,860
2024-01-16	$1.99	$2.00	$1.96	$1.99	$1.99	12,423,200
2024-01-15	$1.99	$2.02	$1.99	$2.00	$2.00	11,600,560
2024-01-12	$2.01	$2.04	$1.99	$2.00	$2.00	15,631,080
2024-01-11	$1.98	$2.02	$1.98	$2.01	$2.01	17,022,520
2024-01-10	$1.98	$2.00	$1.96	$1.99	$1.99	13,659,240
2024-01-09	$1.95	$1.99	$1.95	$1.99	$1.99	10,830,340
2024-01-08	$1.98	$1.98	$1.95	$1.95	$1.95	9,153,260
2024-01-05	$2.00	$2.01	$1.96	$1.97	$1.97	12,011,690
2024-01-04	$1.99	$2.00	$1.98	$2.00	$2.00	7,071,180
2024-01-03	$1.99	$2.00	$1.98	$1.99	$1.99	9,062,300
2024-01-02	$1.96	$2.00	$1.95	$2.00	$2.00	12,569,360
2024-01-01	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-12-29	$1.94	$1.96	$1.94	$1.95	$1.95	7,140,110
2023-12-28	$1.92	$1.96	$1.91	$1.95	$1.95	11,169,640
2023-12-27	$1.91	$1.93	$1.90	$1.93	$1.93	7,571,500
2023-12-26	$1.92	$1.94	$1.91	$1.92	$1.92	11,826,350
2023-12-25	$1.95	$1.96	$1.91	$1.93	$1.93	13,601,360
2023-12-22	$1.99	$2.00	$1.95	$1.96	$1.96	14,874,880
2023-12-21	$1.99	$2.00	$1.96	$2.00	$2.00	17,728,980
2023-12-20	$1.95	$2.03	$1.95	$2.00	$2.00	23,778,830
2023-12-19	$1.95	$1.97	$1.94	$1.96	$1.96	6,855,280
2023-12-18	$1.97	$1.99	$1.95	$1.96	$1.96	9,605,300
2023-12-15	$1.98	$1.99	$1.97	$1.98	$1.98	6,838,830
2023-12-14	$1.98	$2.00	$1.97	$1.98	$1.98	10,158,700
2023-12-13	$1.98	$1.99	$1.97	$1.98	$1.98	9,775,920
2023-12-12	$1.95	$1.98	$1.94	$1.97	$1.97	8,859,420
2023-12-11	$1.94	$1.97	$1.93	$1.96	$1.96	11,480,260
2023-12-08	$2.00	$2.01	$1.94	$1.95	$1.95	17,189,390
2023-12-07	$2.02	$2.02	$1.98	$2.01	$2.01	9,309,270
2023-12-06	$1.99	$2.02	$1.99	$2.02	$2.02	9,611,080
2023-12-05	$2.01	$2.02	$1.99	$1.99	$1.99	9,570,900
2023-12-04	$2.01	$2.02	$2.00	$2.02	$2.02	9,190,620
2023-12-01	$1.99	$2.02	$1.98	$2.01	$2.01	9,746,100
2023-11-30	$1.99	$2.00	$1.97	$1.99	$1.99	11,974,820
2023-11-29	$2.01	$2.02	$1.99	$2.00	$2.00	7,720,580
2023-11-28	$2.00	$2.02	$1.99	$2.01	$2.01	10,964,780
2023-11-27	$2.02	$2.02	$1.99	$2.00	$2.00	10,773,010
2023-11-24	$2.01	$2.03	$1.99	$2.02	$2.02	13,624,290
2023-11-23	$1.99	$2.03	$1.99	$2.01	$2.01	12,527,790
2023-11-22	$1.99	$2.01	$1.98	$2.00	$2.00	11,848,680
2023-11-21	$2.00	$2.01	$1.99	$2.00	$2.00	9,276,980
2023-11-20	$1.98	$2.00	$1.98	$2.00	$2.00	7,364,990
2023-11-17	$1.98	$1.99	$1.97	$1.98	$1.98	10,651,200
2023-11-16	$1.98	$2.01	$1.97	$1.99	$1.99	15,701,360
2023-11-15	$1.98	$1.99	$1.97	$1.98	$1.98	6,509,760
2023-11-14	$1.98	$1.99	$1.96	$1.98	$1.98	12,229,000
2023-11-13	$1.97	$1.99	$1.96	$1.98	$1.98	12,588,180
2023-11-10	$1.96	$1.97	$1.95	$1.97	$1.97	6,009,980
2023-11-09	$1.98	$1.98	$1.96	$1.97	$1.97	8,248,920
2023-11-08	$1.98	$1.99	$1.97	$1.98	$1.98	7,861,960
2023-11-07	$1.98	$2.00	$1.97	$1.98	$1.98	6,519,080
2023-11-06	$1.98	$1.99	$1.96	$1.99	$1.99	10,378,060
2023-11-03	$1.96	$1.98	$1.96	$1.97	$1.97	7,513,200
2023-11-02	$1.97	$1.98	$1.95	$1.95	$1.95	10,021,720
2023-11-01	$1.97	$1.98	$1.96	$1.98	$1.98	7,744,660
2023-10-31	$1.98	$1.99	$1.95	$1.96	$1.96	12,241,480
2023-10-30	$1.97	$1.98	$1.96	$1.97	$1.97	7,171,860
2023-10-27	$1.95	$1.97	$1.94	$1.96	$1.96	5,362,870
2023-10-26	$1.96	$1.97	$1.95	$1.95	$1.95	6,046,500
2023-10-25	$1.93	$1.97	$1.93	$1.97	$1.97	10,579,640
2023-10-24	$1.88	$1.95	$1.88	$1.94	$1.94	14,082,240
2023-10-23	$1.91	$1.92	$1.87	$1.89	$1.89	12,483,520
2023-10-20	$1.91	$1.93	$1.90	$1.92	$1.92	7,495,720
2023-10-19	$1.91	$1.94	$1.90	$1.92	$1.92	10,273,500
2023-10-18	$1.96	$1.97	$1.92	$1.92	$1.92	9,934,120
2023-10-17	$1.95	$1.99	$1.95	$1.97	$1.97	9,807,540
2023-10-16	$1.94	$1.97	$1.94	$1.96	$1.96	6,842,460
2023-10-13	$1.97	$1.98	$1.94	$1.95	$1.95	11,072,500
2023-10-12	$1.97	$1.99	$1.96	$1.98	$1.98	8,786,240
2023-10-11	$2.00	$2.01	$1.96	$1.98	$1.98	22,311,520
2023-10-10	$2.01	$2.03	$2.00	$2.00	$2.00	9,011,000
2023-10-09	$2.03	$2.04	$2.01	$2.02	$2.02	10,477,580
2023-09-28	$2.01	$2.04	$2.00	$2.04	$2.04	11,087,000
2023-09-27	$2.01	$2.03	$2.00	$2.01	$2.01	9,221,900
2023-09-26	$2.04	$2.04	$2.01	$2.01	$2.01	6,851,280
2023-09-25	$2.03	$2.05	$2.02	$2.04	$2.04	9,766,540
2023-09-22	$2.02	$2.04	$2.01	$2.03	$2.03	6,799,920
2023-09-21	$2.03	$2.04	$2.01	$2.02	$2.02	9,146,500
2023-09-20	$2.04	$2.05	$2.03	$2.03	$2.03	6,040,500
2023-09-19	$2.05	$2.06	$2.03	$2.04	$2.04	10,957,160
2023-09-18	$2.05	$2.06	$2.03	$2.05	$2.05	9,023,400
2023-09-15	$2.04	$2.06	$2.03	$2.04	$2.04	10,827,180
2023-09-14	$2.04	$2.04	$2.02	$2.04	$2.04	7,356,440
2023-09-13	$2.04	$2.06	$2.02	$2.04	$2.04	11,246,780
2023-09-12	$2.04	$2.05	$2.02	$2.05	$2.05	8,943,360
2023-09-11	$2.02	$2.05	$2.02	$2.04	$2.04	9,157,270
2023-09-08	$2.02	$2.03	$2.01	$2.03	$2.03	5,993,170
2023-09-07	$2.05	$2.05	$2.01	$2.02	$2.02	8,017,740
2023-09-06	$2.06	$2.06	$2.03	$2.04	$2.04	7,933,120
2023-09-05	$2.05	$2.07	$2.04	$2.06	$2.06	16,713,140
2023-09-04	$2.00	$2.06	$2.00	$2.05	$2.05	13,959,300
2023-09-01	$2.00	$2.02	$1.99	$2.01	$2.01	8,215,020
2023-08-31	$2.01	$2.02	$1.99	$2.00	$2.00	13,093,480
2023-08-30	$2.04	$2.06	$2.01	$2.02	$2.02	14,042,600
2023-08-29	$2.05	$2.06	$2.02	$2.05	$2.05	16,167,900
2023-08-28	$2.07	$2.10	$2.04	$2.05	$2.05	30,926,020
2023-08-25	$2.00	$2.05	$1.99	$2.00	$2.00	11,904,200
2023-08-24	$2.01	$2.02	$1.98	$2.00	$2.00	9,334,260
2023-08-23	$2.03	$2.04	$2.01	$2.01	$2.01	8,606,000
2023-08-22	$2.05	$2.05	$2.00	$2.03	$2.03	11,943,220
2023-08-21	$2.04	$2.08	$2.03	$2.04	$2.04	14,674,700
2023-08-18	$2.06	$2.07	$2.03	$2.04	$2.04	13,509,900
2023-08-17	$2.03	$2.08	$2.03	$2.06	$2.06	21,155,040
2023-08-16	$2.04	$2.06	$2.02	$2.03	$2.03	9,059,180
2023-08-15	$2.04	$2.04	$2.02	$2.03	$2.03	6,450,600
2023-08-14	$2.00	$2.04	$1.99	$2.04	$2.04	12,825,580
2023-08-11	$2.04	$2.04	$2.00	$2.01	$2.01	8,726,800
2023-08-10	$2.02	$2.04	$2.02	$2.04	$2.04	6,391,380
2023-08-09	$2.05	$2.06	$2.02	$2.03	$2.03	8,925,620
2023-08-08	$2.05	$2.06	$2.04	$2.06	$2.06	6,736,120
2023-08-07	$2.06	$2.07	$2.04	$2.06	$2.06	10,453,460
2023-08-04	$2.09	$2.11	$2.06	$2.06	$2.06	14,133,200
2023-08-03	$2.09	$2.10	$2.07	$2.10	$2.10	12,514,500
2023-08-02	$2.09	$2.11	$2.07	$2.08	$2.08	16,832,720
2023-08-01	$2.10	$2.12	$2.08	$2.09	$2.09	14,027,020
2023-07-31	$2.05	$2.12	$2.05	$2.11	$2.11	27,983,380
2023-07-28	$2.03	$2.07	$2.02	$2.05	$2.05	18,879,640
2023-07-27	$2.05	$2.06	$2.02	$2.03	$2.03	15,164,320
2023-07-26	$2.01	$2.05	$2.00	$2.05	$2.05	21,698,860
2023-07-25	$2.00	$2.02	$1.99	$2.00	$2.00	20,261,480
2023-07-24	$2.00	$2.01	$1.98	$1.99	$1.99	16,163,220
2023-07-21	$1.96	$2.01	$1.95	$2.01	$2.01	21,675,540
2023-07-20	$1.97	$1.97	$1.95	$1.97	$1.97	6,758,240
2023-07-19	$1.96	$1.97	$1.95	$1.97	$1.97	5,055,280
2023-07-18	$1.96	$1.96	$1.95	$1.96	$1.96	2,961,660
2023-07-17	$1.96	$1.97	$1.95	$1.96	$1.96	3,555,080
2023-07-14	$1.97	$1.97	$1.96	$1.97	$1.97	3,336,180
2023-07-13	$1.96	$1.97	$1.95	$1.97	$1.97	5,335,420
2023-07-12	$1.96	$1.96	$1.94	$1.96	$1.96	8,121,050
2023-07-11	$1.96	$1.97	$1.95	$1.96	$1.96	4,361,200
2023-07-10	$1.95	$1.97	$1.95	$1.96	$1.96	8,456,820
2023-07-07	$1.94	$1.96	$1.93	$1.95	$1.95	7,159,320
2023-07-06	$1.94	$1.95	$1.93	$1.94	$1.94	4,614,260
2023-07-05	$1.94	$1.95	$1.94	$1.94	$1.94	4,427,000
2023-07-04	$1.96	$1.96	$1.94	$1.94	$1.94	4,812,740
2023-07-03	$1.95	$1.96	$1.94	$1.96	$1.96	6,498,620
2023-06-30	$1.93	$1.95	$1.93	$1.95	$1.95	5,423,100
2023-06-29	$1.94	$1.94	$1.93	$1.93	$1.93	4,242,840
2023-06-28	$1.94	$1.94	$1.92	$1.94	$1.94	4,830,860
2023-06-27	$1.92	$1.95	$1.91	$1.94	$1.94	6,058,880
2023-06-26	$1.94	$1.94	$1.91	$1.92	$1.92	7,958,320
2023-06-21	$1.97	$1.97	$1.93	$1.94	$1.94	13,409,450
2023-06-20	$2.05	$2.06	$2.03	$2.05	$1.95	8,498,220
2023-06-19	$2.06	$2.07	$2.04	$2.05	$1.95	8,630,920
2023-06-16	$2.03	$2.06	$2.03	$2.05	$1.95	10,988,760
2023-06-15	$2.03	$2.04	$2.02	$2.03	$1.93	5,572,380
2023-06-14	$2.04	$2.04	$2.02	$2.03	$1.93	6,398,660
2023-06-13	$2.04	$2.04	$2.03	$2.04	$1.94	3,575,240
2023-06-12	$2.03	$2.04	$2.02	$2.04	$1.94	6,202,630
2023-06-09	$2.03	$2.04	$2.02	$2.03	$2.03	4,745,660
2023-06-08	$2.02	$2.03	$2.02	$2.03	$2.03	4,534,040
2023-06-07	$2.02	$2.04	$2.02	$2.03	$2.03	5,194,300
2023-06-06	$2.03	$2.04	$2.02	$2.02	$2.02	6,144,290
2023-06-05	$2.03	$2.04	$2.03	$2.04	$2.04	3,298,820
2023-06-02	$2.02	$2.04	$2.02	$2.03	$2.03	4,398,100
2023-06-01	$2.02	$2.04	$2.01	$2.03	$2.03	4,702,980
2023-05-31	$2.02	$2.03	$2.01	$2.03	$2.03	3,562,300
2023-05-30	$2.02	$2.03	$2.01	$2.03	$2.03	5,248,900
2023-05-29	$2.04	$2.04	$2.02	$2.02	$2.02	3,446,900
2023-05-26	$2.03	$2.04	$2.01	$2.04	$2.04	7,641,920
2023-05-25	$2.03	$2.04	$2.01	$2.03	$2.03	8,563,740
2023-05-24	$2.05	$2.05	$2.03	$2.04	$2.04	4,001,360
2023-05-23	$2.05	$2.06	$2.04	$2.05	$2.05	5,877,020
2023-05-22	$2.06	$2.06	$2.05	$2.05	$2.05	5,042,680
2023-05-19	$2.07	$2.07	$2.05	$2.06	$2.06	4,150,480
2023-05-18	$2.07	$2.07	$2.05	$2.07	$2.07	5,854,140
2023-05-17	$2.06	$2.07	$2.05	$2.07	$2.07	4,258,200
2023-05-16	$2.07	$2.07	$2.06	$2.06	$2.06	4,843,700
2023-05-15	$2.08	$2.08	$2.05	$2.07	$2.07	8,482,940
2023-05-12	$2.07	$2.09	$2.06	$2.08	$2.08	9,695,600
2023-05-11	$2.06	$2.08	$2.05	$2.07	$2.07	8,071,660
2023-05-10	$2.06	$2.08	$2.05	$2.06	$2.06	6,952,220
2023-05-09	$2.08	$2.08	$2.05	$2.05	$2.05	9,464,460
2023-05-08	$2.06	$2.08	$2.06	$2.08	$2.08	9,939,300
2023-05-05	$2.06	$2.07	$2.04	$2.07	$2.07	9,771,420
2023-05-04	$2.05	$2.08	$2.04	$2.06	$2.06	12,227,860
2023-05-03	$2.06	$2.06	$2.06	$2.06	$2.06	0
2023-05-02	$2.06	$2.06	$2.06	$2.06	$2.06	0
2023-04-28	$2.03	$2.06	$2.02	$2.06	$2.06	9,518,300
2023-04-27	$2.02	$2.04	$2.02	$2.03	$2.03	7,253,880
2023-04-26	$2.02	$2.03	$2.01	$2.03	$2.03	4,981,280
2023-04-25	$2.02	$2.03	$2.00	$2.02	$2.02	6,387,560
2023-04-24	$2.03	$2.04	$2.01	$2.03	$2.03	6,332,160
2023-04-21	$2.05	$2.06	$2.02	$2.02	$2.02	9,063,100
2023-04-20	$2.03	$2.06	$2.03	$2.06	$2.06	12,380,470
2023-04-19	$2.03	$2.03	$2.02	$2.02	$2.02	6,094,460
2023-04-18	$2.03	$2.04	$2.02	$2.03	$2.03	4,807,760
2023-04-17	$2.02	$2.04	$2.02	$2.03	$2.03	5,114,940
2023-04-14	$2.03	$2.04	$2.02	$2.03	$2.03	5,277,160
2023-04-13	$2.03	$2.04	$2.02	$2.03	$2.03	6,005,120
2023-04-12	$2.00	$2.03	$1.99	$2.03	$2.03	6,033,810
2023-04-11	$2.02	$2.02	$1.99	$2.00	$2.00	7,981,100
2023-04-10	$2.03	$2.03	$2.01	$2.01	$2.01	9,554,260
2023-04-07	$2.02	$2.04	$2.01	$2.03	$2.03	7,904,100
2023-04-06	$2.03	$2.03	$2.01	$2.03	$2.03	9,999,150
2023-04-05	$2.03	$2.03	$2.03	$2.03	$2.03	0
2023-04-04	$2.06	$2.06	$2.03	$2.03	$2.03	11,888,500
2023-04-03	$2.05	$2.06	$2.04	$2.06	$2.06	9,864,300
2023-03-31	$2.05	$2.06	$2.04	$2.05	$2.05	13,187,490
2023-03-30	$2.06	$2.06	$2.03	$2.05	$2.05	10,961,500
2023-03-29	$2.07	$2.08	$2.05	$2.06	$2.06	11,422,890
2023-03-28	$2.09	$2.10	$2.07	$2.08	$2.08	9,846,980
2023-03-27	$2.10	$2.11	$2.06	$2.08	$2.08	13,336,620
2023-03-24	$2.10	$2.11	$2.09	$2.10	$2.10	8,493,310
2023-03-23	$2.10	$2.10	$2.08	$2.10	$2.10	9,980,920
2023-03-22	$2.10	$2.12	$2.10	$2.10	$2.10	7,675,940
2023-03-21	$2.09	$2.11	$2.08	$2.10	$2.10	9,377,600
2023-03-20	$2.10	$2.11	$2.08	$2.09	$2.09	10,352,320
2023-03-17	$2.08	$2.12	$2.08	$2.11	$2.11	12,149,220
2023-03-16	$2.10	$2.11	$2.07	$2.08	$2.08	9,398,500
2023-03-15	$2.09	$2.11	$2.08	$2.11	$2.11	8,885,420
2023-03-14	$2.11	$2.11	$2.06	$2.08	$2.08	13,578,350
2023-03-13	$2.11	$2.13	$2.10	$2.11	$2.11	9,212,660
2023-03-10	$2.14	$2.15	$2.11	$2.11	$2.11	11,806,620
2023-03-09	$2.14	$2.16	$2.13	$2.15	$2.15	9,689,360
2023-03-08	$2.14	$2.15	$2.13	$2.14	$2.14	8,139,170
2023-03-07	$2.19	$2.19	$2.14	$2.14	$2.14	15,065,420
2023-03-06	$2.19	$2.20	$2.17	$2.19	$2.19	10,227,000
2023-03-03	$2.20	$2.21	$2.18	$2.20	$2.20	11,568,960
2023-03-02	$2.19	$2.22	$2.18	$2.21	$2.21	26,427,080
2023-03-01	$2.19	$2.20	$2.17	$2.18	$2.18	17,358,480
2023-02-28	$2.16	$2.19	$2.16	$2.19	$2.19	15,959,550
2023-02-27	$2.17	$2.18	$2.15	$2.16	$2.16	9,768,320
2023-02-24	$2.17	$2.18	$2.14	$2.17	$2.17	10,971,420
2023-02-23	$2.17	$2.20	$2.15	$2.16	$2.16	16,216,860
2023-02-22	$2.16	$2.17	$2.15	$2.16	$2.16	6,044,460
2023-02-21	$2.17	$2.19	$2.16	$2.17	$2.17	15,780,000
2023-02-20	$2.15	$2.17	$2.13	$2.17	$2.17	12,828,820
2023-02-17	$2.14	$2.17	$2.13	$2.14	$2.14	13,005,500
2023-02-16	$2.16	$2.18	$2.12	$2.13	$2.13	18,751,900
2023-02-15	$2.17	$2.17	$2.15	$2.16	$2.16	10,295,340
2023-02-14	$2.18	$2.18	$2.15	$2.17	$2.17	11,606,970
2023-02-13	$2.17	$2.18	$2.16	$2.18	$2.18	9,533,510
2023-02-10	$2.17	$2.18	$2.15	$2.17	$2.17	13,758,700
2023-02-09	$2.15	$2.17	$2.14	$2.16	$2.16	7,345,880
2023-02-08	$2.15	$2.17	$2.14	$2.15	$2.15	9,017,750
2023-02-07	$2.16	$2.16	$2.14	$2.16	$2.16	6,545,160
2023-02-06	$2.15	$2.16	$2.14	$2.15	$2.15	9,097,860
2023-02-03	$2.17	$2.18	$2.13	$2.15	$2.15	13,751,080
2023-02-02	$2.17	$2.17	$2.14	$2.17	$2.17	14,001,040
2023-02-01	$2.14	$2.17	$2.14	$2.17	$2.17	13,932,660
2023-01-31	$2.13	$2.15	$2.11	$2.15	$2.15	14,235,880
2023-01-30	$2.12	$2.14	$2.11	$2.12	$2.12	12,572,560
2023-01-20	$2.08	$2.11	$2.08	$2.11	$2.11	9,192,180
2023-01-19	$2.08	$2.09	$2.07	$2.08	$2.08	6,670,610
2023-01-18	$2.07	$2.09	$2.06	$2.08	$2.08	7,537,380
2023-01-17	$2.09	$2.09	$2.06	$2.07	$2.07	7,267,420
2023-01-16	$2.08	$2.09	$2.06	$2.09	$2.09	14,463,300
2023-01-13	$2.07	$2.09	$2.06	$2.08	$2.08	7,750,150
2023-01-12	$2.08	$2.09	$2.06	$2.07	$2.07	7,329,440
2023-01-11	$2.10	$2.10	$2.07	$2.08	$2.08	10,453,400
2023-01-10	$2.11	$2.12	$2.10	$2.11	$2.11	7,637,300
2023-01-09	$2.10	$2.12	$2.09	$2.12	$2.12	9,147,620
2023-01-06	$2.11	$2.13	$2.09	$2.09	$2.09	11,947,250
2023-01-05	$2.13	$2.14	$2.10	$2.12	$2.12	17,585,260
2023-01-04	$2.10	$2.21	$2.09	$2.15	$2.15	30,825,580
2023-01-03	$2.07	$2.10	$2.06	$2.09	$2.09	9,105,140
2023-01-02	$2.07	$2.07	$2.07	$2.07	$2.07	0
2022-12-30	$2.06	$2.08	$2.05	$2.07	$2.07	5,693,700
2022-12-29	$2.06	$2.07	$2.03	$2.05	$2.05	6,495,180
2022-12-28	$2.08	$2.09	$2.05	$2.06	$2.06	7,368,170
2022-12-27	$2.08	$2.10	$2.07	$2.08	$2.08	8,419,120
2022-12-26	$2.07	$2.09	$2.07	$2.08	$2.08	8,787,200
2022-12-23	$2.09	$2.10	$2.06	$2.08	$2.08	9,104,600
2022-12-22	$2.12	$2.15	$2.08	$2.08	$2.08	10,400,100
2022-12-21	$2.14	$2.14	$2.10	$2.11	$2.11	8,021,000
2022-12-20	$2.12	$2.15	$2.10	$2.13	$2.13	10,100,580
2022-12-19	$2.17	$2.18	$2.11	$2.12	$2.12	15,733,810
2022-12-16	$2.15	$2.18	$2.14	$2.17	$2.17	8,498,580
2022-12-15	$2.17	$2.19	$2.15	$2.16	$2.16	9,182,540
2022-12-14	$2.19	$2.21	$2.16	$2.17	$2.17	12,308,460
2022-12-13	$2.19	$2.22	$2.16	$2.19	$2.19	19,194,300
2022-12-12	$2.15	$2.20	$2.14	$2.19	$2.19	23,557,020
2022-12-09	$2.15	$2.16	$2.13	$2.15	$2.15	7,316,180
2022-12-08	$2.16	$2.17	$2.14	$2.14	$2.14	7,669,910
2022-12-07	$2.15	$2.17	$2.14	$2.16	$2.16	9,299,500
2022-12-06	$2.17	$2.18	$2.13	$2.15	$2.15	10,020,000
2022-12-05	$2.15	$2.18	$2.14	$2.17	$2.17	15,254,640
2022-12-01	$2.12	$2.13	$2.11	$2.11	$2.11	10,926,600
2022-11-30	$2.12	$2.13	$2.11	$2.11	$2.11	10,240,120
2022-11-29	$2.08	$2.12	$2.07	$2.12	$2.12	13,980,100
2022-11-28	$2.08	$2.09	$2.06	$2.08	$2.08	8,160,200
2022-11-25	$2.08	$2.10	$2.07	$2.10	$2.10	9,115,670
2022-11-24	$2.09	$2.10	$2.07	$2.08	$2.08	7,722,970
2022-11-23	$2.08	$2.10	$2.06	$2.09	$2.09	9,509,750
2022-11-22	$2.09	$2.12	$2.07	$2.09	$2.09	12,894,840
2022-11-21	$2.10	$2.10	$2.07	$2.09	$2.09	8,634,620
2022-11-18	$2.12	$2.13	$2.10	$2.10	$2.10	8,176,360
2022-11-17	$2.10	$2.12	$2.09	$2.12	$2.12	11,846,040
2022-11-16	$2.11	$2.12	$2.09	$2.10	$2.10	8,008,500
2022-11-15	$2.09	$2.12	$2.09	$2.11	$2.11	10,603,760
2022-11-14	$2.11	$2.12	$2.09	$2.10	$2.10	9,752,040
2022-11-11	$2.10	$2.13	$2.08	$2.11	$2.11	16,768,940
2022-11-10	$2.07	$2.10	$2.06	$2.09	$2.09	9,406,520
2022-11-09	$2.07	$2.10	$2.06	$2.08	$2.08	11,023,000
2022-11-08	$2.08	$2.08	$2.05	$2.07	$2.07	11,575,670
2022-11-07	$2.03	$2.08	$2.02	$2.08	$2.08	16,196,890
2022-11-04	$2.02	$2.05	$2.00	$2.04	$2.04	21,860,350
2022-11-03	$2.03	$2.03	$2.01	$2.02	$2.02	5,436,200
2022-11-02	$2.03	$2.04	$2.01	$2.03	$2.03	6,078,580
2022-11-01	$1.99	$2.03	$1.99	$2.03	$2.03	8,011,360
2022-10-31	$1.98	$2.01	$1.96	$2.00	$2.00	6,952,890
2022-10-28	$2.03	$2.04	$1.97	$1.98	$1.98	10,714,280
2022-10-27	$2.04	$2.05	$2.03	$2.04	$2.04	6,293,600
2022-10-26	$2.02	$2.05	$2.01	$2.04	$2.04	7,161,540
2022-10-25	$2.01	$2.03	$1.98	$2.02	$2.02	11,218,340
2022-10-24	$2.07	$2.07	$2.01	$2.02	$2.02	8,417,620
2022-10-21	$2.07	$2.09	$2.06	$2.06	$2.06	6,289,920
2022-10-20	$2.06	$2.09	$2.05	$2.06	$2.06	5,808,140
2022-10-19	$2.09	$2.10	$2.06	$2.07	$2.07	5,413,100
2022-10-18	$2.10	$2.11	$2.08	$2.09	$2.09	6,499,600
2022-10-17	$2.06	$2.10	$2.06	$2.10	$2.10	6,404,000
2022-10-14	$2.06	$2.09	$2.05	$2.08	$2.08	6,795,060
2022-10-13	$2.05	$2.07	$2.04	$2.05	$2.05	6,287,860
2022-10-12	$2.03	$2.06	$2.01	$2.06	$2.06	6,866,240
2022-10-11	$2.03	$2.04	$2.00	$2.04	$2.04	6,905,700
2022-10-10	$2.04	$2.07	$2.02	$2.02	$2.02	6,558,520
2022-09-30	$2.02	$2.05	$2.02	$2.04	$2.04	5,819,100
2022-09-29	$2.07	$2.10	$2.01	$2.03	$2.03	8,326,400
2022-09-28	$2.06	$2.11	$2.06	$2.07	$2.07	11,562,900
2022-09-27	$2.01	$2.09	$2.01	$2.08	$2.08	11,148,520
2022-09-26	$2.09	$2.10	$2.01	$2.02	$2.02	14,837,230
2022-09-23	$2.11	$2.13	$2.09	$2.10	$2.10	8,638,420
2022-09-22	$2.13	$2.15	$2.11	$2.11	$2.11	6,310,560
2022-09-21	$2.11	$2.15	$2.08	$2.15	$2.15	9,714,420
2022-09-20	$2.11	$2.14	$2.10	$2.11	$2.11	8,561,820
2022-09-19	$2.13	$2.14	$2.07	$2.11	$2.11	10,049,000
2022-09-16	$2.21	$2.21	$2.13	$2.13	$2.13	14,040,820
2022-09-15	$2.23	$2.25	$2.18	$2.20	$2.20	12,376,620
2022-09-14	$2.22	$2.24	$2.19	$2.24	$2.24	11,866,260
2022-09-13	$2.24	$2.26	$2.22	$2.22	$2.22	9,439,520
2022-09-12	$2.23	$2.23	$2.23	$2.23	$2.23	0
2022-09-09	$2.23	$2.24	$2.22	$2.23	$2.23	6,884,500
2022-09-08	$2.25	$2.25	$2.22	$2.24	$2.24	7,263,400
2022-09-07	$2.26	$2.26	$2.23	$2.25	$2.25	8,945,100
2022-09-06	$2.25	$2.26	$2.22	$2.26	$2.26	14,142,100
2022-09-05	$2.21	$2.25	$2.20	$2.25	$2.25	13,029,820
2022-09-02	$2.19	$2.21	$2.19	$2.21	$2.21	6,342,460
2022-09-01	$2.18	$2.23	$2.18	$2.20	$2.20	9,092,760
2022-08-31	$2.24	$2.24	$2.18	$2.18	$2.18	11,173,220
2022-08-30	$2.21	$2.26	$2.20	$2.23	$2.23	11,986,660
2022-08-29	$2.16	$2.21	$2.15	$2.21	$2.21	9,381,700
2022-08-26	$2.21	$2.22	$2.18	$2.18	$2.18	9,627,140
2022-08-25	$2.20	$2.22	$2.17	$2.21	$2.21	10,854,960
2022-08-24	$2.23	$2.25	$2.19	$2.20	$2.20	9,349,940
2022-08-23	$2.23	$2.24	$2.21	$2.24	$2.24	6,365,000
2022-08-22	$2.22	$2.24	$2.20	$2.24	$2.24	9,799,840
2022-08-19	$2.22	$2.23	$2.21	$2.22	$2.22	7,873,940
2022-08-18	$2.24	$2.24	$2.22	$2.23	$2.23	7,735,520
2022-08-17	$2.24	$2.25	$2.23	$2.25	$2.25	10,836,360
2022-08-16	$2.22	$2.24	$2.21	$2.23	$2.23	9,596,840
2022-08-15	$2.23	$2.25	$2.21	$2.22	$2.22	8,655,020
2022-08-12	$2.21	$2.24	$2.20	$2.23	$2.23	11,620,620
2022-08-11	$2.19	$2.22	$2.18	$2.22	$2.22	10,788,940
2022-08-10	$2.19	$2.19	$2.17	$2.19	$2.19	5,248,420
2022-08-09	$2.21	$2.22	$2.17	$2.19	$2.19	6,131,880
2022-08-08	$2.18	$2.22	$2.17	$2.22	$2.22	7,122,960
2022-08-05	$2.17	$2.20	$2.15	$2.19	$2.19	7,044,080
2022-08-04	$2.13	$2.17	$2.13	$2.17	$2.17	8,896,360
2022-08-03	$2.15	$2.20	$2.12	$2.12	$2.12	12,134,730
2022-08-02	$2.22	$2.23	$2.13	$2.16	$2.16	18,654,880
2022-08-01	$2.25	$2.26	$2.21	$2.24	$2.24	9,402,260
2022-07-29	$2.27	$2.28	$2.24	$2.25	$2.25	9,145,500
2022-07-28	$2.28	$2.30	$2.27	$2.28	$2.28	8,719,910
2022-07-27	$2.27	$2.30	$2.26	$2.29	$2.29	9,824,560
2022-07-26	$2.27	$2.28	$2.24	$2.27	$2.27	9,195,660
2022-07-25	$2.28	$2.29	$2.25	$2.27	$2.27	8,180,540
2022-07-22	$2.28	$2.30	$2.24	$2.26	$2.26	11,025,160
2022-07-21	$2.29	$2.29	$2.26	$2.27	$2.27	7,956,680
2022-07-20	$2.27	$2.31	$2.27	$2.28	$2.28	10,524,320
2022-07-19	$2.29	$2.30	$2.26	$2.28	$2.28	10,320,420
2022-07-18	$2.18	$2.31	$2.17	$2.29	$2.29	26,924,530
2022-07-15	$2.26	$2.26	$2.16	$2.17	$2.17	19,752,180
2022-07-14	$2.26	$2.27	$2.23	$2.27	$2.27	11,267,220
2022-07-13	$2.26	$2.28	$2.23	$2.27	$2.27	9,832,860
2022-07-12	$2.30	$2.31	$2.25	$2.26	$2.26	12,676,380
2022-07-11	$2.30	$2.31	$2.27	$2.30	$2.30	12,145,440
2022-07-08	$2.28	$2.35	$2.25	$2.31	$2.31	20,317,580
2022-07-07	$2.30	$2.32	$2.26	$2.27	$2.27	14,332,600
2022-07-06	$2.33	$2.34	$2.27	$2.31	$2.31	24,451,900
2022-07-05	$2.32	$2.36	$2.30	$2.34	$2.34	26,790,320
2022-07-04	$2.31	$2.37	$2.26	$2.32	$2.32	33,513,460
2022-07-01	$2.19	$2.38	$2.19	$2.29	$2.29	49,819,150
2022-06-30	$2.17	$2.22	$2.16	$2.21	$2.21	18,976,180
2022-06-29	$2.19	$2.21	$2.16	$2.17	$2.17	13,340,440
2022-06-28	$2.18	$2.20	$2.16	$2.19	$2.19	15,584,520
2022-06-27	$2.17	$2.18	$2.15	$2.17	$2.17	12,585,640
2022-06-24	$2.20	$2.20	$2.15	$2.16	$2.16	17,026,760
2022-06-23	$2.10	$2.21	$2.09	$2.19	$2.19	38,457,990
2022-06-22	$2.13	$2.13	$2.09	$2.10	$2.10	13,305,560
2022-06-21	$2.10	$2.13	$2.08	$2.13	$2.13	13,989,980
2022-06-20	$2.12	$2.12	$2.08	$2.10	$2.10	12,566,920
2022-06-17	$2.12	$2.12	$2.08	$2.11	$2.11	10,205,300
2022-06-16	$2.12	$2.14	$2.11	$2.13	$2.13	9,726,940
2022-06-15	$2.11	$2.15	$2.10	$2.12	$2.12	14,808,380
2022-06-14	$2.10	$2.12	$2.07	$2.12	$2.12	12,586,830
2022-06-13	$2.11	$2.13	$2.09	$2.11	$2.11	11,863,030
2022-06-10	$2.10	$2.13	$2.08	$2.12	$2.12	13,500,690
2022-06-09	$2.13	$2.14	$2.09	$2.10	$2.10	10,051,080
2022-06-08	$2.14	$2.15	$2.11	$2.14	$2.14	12,929,350
2022-06-07	$2.15	$2.15	$2.12	$2.14	$2.14	7,691,100
2022-06-06	$2.12	$2.15	$2.12	$2.14	$2.14	9,630,720
2022-06-02	$2.13	$2.14	$2.11	$2.13	$2.13	8,252,180
2022-06-01	$2.14	$2.16	$2.12	$2.13	$2.13	13,316,420
2022-05-31	$2.18	$2.20	$2.16	$2.19	$2.12	9,157,560
2022-05-30	$2.18	$2.20	$2.17	$2.20	$2.13	7,864,480
2022-05-27	$2.19	$2.19	$2.16	$2.17	$2.10	7,144,050
2022-05-26	$2.16	$2.19	$2.15	$2.18	$2.11	9,245,460
2022-05-25	$2.11	$2.17	$2.11	$2.17	$2.10	9,666,730
2022-05-24	$2.19	$2.20	$2.11	$2.11	$2.04	9,192,520
2022-05-23	$2.17	$2.19	$2.15	$2.18	$2.11	8,796,300
2022-05-20	$2.14	$2.17	$2.14	$2.16	$2.09	8,122,660
2022-05-19	$2.13	$2.15	$2.11	$2.15	$2.08	5,591,040
2022-05-18	$2.13	$2.16	$2.13	$2.15	$2.08	8,489,800
2022-05-17	$2.13	$2.14	$2.11	$2.13	$2.06	7,171,920
2022-05-16	$2.11	$2.15	$2.10	$2.14	$2.07	10,975,620
2022-05-13	$2.09	$2.12	$2.09	$2.10	$2.03	7,872,290
2022-05-12	$2.07	$2.10	$2.07	$2.10	$2.03	8,754,980
2022-05-11	$2.11	$2.13	$2.08	$2.08	$2.01	12,270,440
2022-05-10	$2.09	$2.11	$2.08	$2.10	$2.03	8,080,260
2022-05-09	$2.06	$2.13	$2.06	$2.11	$2.04	9,059,080
2022-05-06	$2.06	$2.09	$2.04	$2.06	$1.99	10,224,000
2022-05-05	$2.04	$2.11	$2.03	$2.08	$2.01	12,324,960
2022-05-04	$2.05	$2.05	$2.05	$2.05	$1.98	0
2022-05-03	$2.05	$2.05	$2.05	$2.05	$1.98	0
2022-04-29	$1.99	$2.06	$1.99	$2.05	$1.98	12,716,350
2022-04-28	$1.99	$2.01	$1.95	$1.98	$1.92	11,090,900
2022-04-27	$1.99	$2.02	$1.92	$2.01	$1.95	17,573,670
2022-04-26	$2.08	$2.10	$1.99	$2.00	$1.94	17,841,530
2022-04-25	$2.21	$2.21	$2.06	$2.08	$2.01	24,998,740
2022-04-22	$2.17	$2.23	$2.15	$2.22	$2.15	22,756,440
2022-04-21	$2.22	$2.23	$2.15	$2.15	$2.08	18,617,880
2022-04-20	$2.23	$2.25	$2.21	$2.23	$2.16	8,573,880
2022-04-19	$2.22	$2.24	$2.21	$2.23	$2.16	8,504,080
2022-04-18	$2.23	$2.24	$2.20	$2.22	$2.15	7,602,000
2022-04-15	$2.26	$2.27	$2.22	$2.23	$2.16	12,125,800
2022-04-14	$2.26	$2.28	$2.25	$2.27	$2.20	8,162,240
2022-04-13	$2.27	$2.29	$2.25	$2.26	$2.19	9,551,560
2022-04-12	$2.22	$2.28	$2.22	$2.28	$2.21	10,065,100
2022-04-11	$2.30	$2.30	$2.21	$2.24	$2.17	12,293,360
2022-04-08	$2.29	$2.30	$2.26	$2.28	$2.21	9,979,760
2022-04-07	$2.32	$2.34	$2.28	$2.30	$2.23	10,980,480
2022-04-06	$2.29	$2.34	$2.28	$2.33	$2.26	14,030,190
2022-04-05	$2.29	$2.29	$2.29	$2.29	$2.22	0
2022-04-04	$2.29	$2.29	$2.29	$2.29	$2.22	0
2022-04-01	$2.29	$2.30	$2.28	$2.29	$2.22	7,712,690
2022-03-31	$2.28	$2.32	$2.27	$2.29	$2.22	14,578,000
2022-03-30	$2.29	$2.30	$2.27	$2.29	$2.22	10,726,500
2022-03-29	$2.32	$2.33	$2.27	$2.29	$2.22	8,015,880
2022-03-28	$2.28	$2.33	$2.26	$2.31	$2.24	12,063,940
2022-03-25	$2.26	$2.31	$2.25	$2.30	$2.23	13,851,060
2022-03-24	$2.27	$2.28	$2.24	$2.25	$2.18	8,441,700
2022-03-23	$2.29	$2.30	$2.27	$2.28	$2.21	8,079,210
2022-03-22	$2.26	$2.30	$2.25	$2.28	$2.21	10,019,260
2022-03-21	$2.28	$2.29	$2.25	$2.28	$2.21	10,228,760
2022-03-18	$2.22	$2.27	$2.21	$2.27	$2.20	11,632,690
2022-03-17	$2.25	$2.27	$2.22	$2.23	$2.16	16,072,030
2022-03-16	$2.20	$2.24	$2.14	$2.24	$2.17	17,650,490
2022-03-15	$2.26	$2.28	$2.16	$2.17	$2.10	21,902,420
2022-03-14	$2.36	$2.36	$2.28	$2.28	$2.21	14,263,180
2022-03-11	$2.35	$2.36	$2.26	$2.35	$2.28	16,273,700
2022-03-10	$2.31	$2.37	$2.30	$2.35	$2.28	19,986,920
2022-03-09	$2.34	$2.38	$2.14	$2.27	$2.20	26,043,260
2022-03-08	$2.45	$2.45	$2.33	$2.34	$2.27	27,594,120
2022-03-07	$2.45	$2.47	$2.41	$2.45	$2.37	26,277,560
2022-03-04	$2.40	$2.49	$2.38	$2.43	$2.35	38,421,180
2022-03-03	$2.40	$2.42	$2.38	$2.40	$2.32	19,435,910
2022-03-02	$2.37	$2.40	$2.36	$2.40	$2.32	10,947,280
2022-03-01	$2.34	$2.38	$2.33	$2.38	$2.30	11,663,740
2022-02-28	$2.36	$2.37	$2.32	$2.34	$2.27	9,328,420
2022-02-25	$2.32	$2.38	$2.32	$2.36	$2.28	10,069,040
2022-02-24	$2.37	$2.39	$2.29	$2.33	$2.26	15,724,030
2022-02-23	$2.36	$2.38	$2.35	$2.37	$2.29	7,926,380
2022-02-22	$2.40	$2.40	$2.34	$2.36	$2.28	10,209,820
2022-02-21	$2.38	$2.40	$2.37	$2.40	$2.32	8,860,380
2022-02-18	$2.36	$2.38	$2.34	$2.38	$2.30	9,077,540
2022-02-17	$2.39	$2.40	$2.36	$2.37	$2.29	10,925,700
2022-02-16	$2.36	$2.40	$2.35	$2.39	$2.31	10,078,340
2022-02-15	$2.37	$2.42	$2.35	$2.37	$2.29	13,188,940
2022-02-14	$2.37	$2.39	$2.36	$2.38	$2.30	10,002,040
2022-02-11	$2.37	$2.39	$2.35	$2.38	$2.30	12,137,900
2022-02-10	$2.36	$2.39	$2.35	$2.38	$2.30	13,246,480
2022-02-09	$2.37	$2.37	$2.35	$2.37	$2.29	10,646,830
2022-02-08	$2.30	$2.38	$2.29	$2.37	$2.29	17,743,820
2022-02-07	$2.29	$2.32	$2.26	$2.31	$2.24	12,017,460
2022-02-04	$2.27	$2.27	$2.27	$2.27	$2.20	0
2022-02-03	$2.27	$2.27	$2.27	$2.27	$2.20	0
2022-02-02	$2.27	$2.27	$2.27	$2.27	$2.20	0
2022-02-01	$2.27	$2.27	$2.27	$2.27	$2.20	0
2022-01-28	$2.23	$2.27	$2.22	$2.27	$2.20	9,999,830
2022-01-27	$2.23	$2.29	$2.22	$2.23	$2.16	17,424,560
2022-01-26	$2.21	$2.25	$2.21	$2.23	$2.16	9,139,740
2022-01-25	$2.29	$2.29	$2.21	$2.22	$2.15	17,719,480
2022-01-24	$2.29	$2.30	$2.26	$2.30	$2.23	10,963,640
2022-01-21	$2.33	$2.33	$2.29	$2.31	$2.24	13,487,320
2022-01-20	$2.36	$2.37	$2.32	$2.34	$2.27	14,527,910
2022-01-19	$2.37	$2.39	$2.35	$2.36	$2.28	10,258,260
2022-01-18	$2.41	$2.42	$2.36	$2.38	$2.30	18,002,480
2022-01-17	$2.39	$2.43	$2.38	$2.41	$2.33	12,447,340
2022-01-14	$2.40	$2.41	$2.38	$2.39	$2.31	18,797,180
2022-01-13	$2.41	$2.43	$2.39	$2.41	$2.33	14,725,650
2022-01-12	$2.42	$2.43	$2.40	$2.41	$2.33	8,740,380
2022-01-11	$2.39	$2.45	$2.39	$2.42	$2.34	15,996,560
2022-01-10	$2.40	$2.40	$2.37	$2.40	$2.32	10,208,300
2022-01-07	$2.43	$2.44	$2.38	$2.39	$2.31	21,278,400
2022-01-06	$2.40	$2.44	$2.38	$2.43	$2.35	21,435,380
2022-01-05	$2.45	$2.45	$2.37	$2.40	$2.32	26,419,280
2022-01-04	$2.40	$2.46	$2.39	$2.44	$2.36	25,947,990
2022-01-03	$2.40	$2.40	$2.40	$2.40	$2.32	0
2021-12-31	$2.38	$2.41	$2.38	$2.40	$2.32	20,851,710
2021-12-30	$2.35	$2.39	$2.34	$2.39	$2.31	26,677,740
2021-12-29	$2.35	$2.36	$2.33	$2.35	$2.28	20,343,540
2021-12-28	$2.32	$2.35	$2.31	$2.35	$2.28	15,473,920
2021-12-27	$2.28	$2.33	$2.27	$2.32	$2.25	20,446,920
2021-12-24	$2.30	$2.31	$2.26	$2.28	$2.21	21,654,160
2021-12-23	$2.33	$2.33	$2.29	$2.31	$2.24	23,301,280
2021-12-22	$2.38	$2.38	$2.30	$2.32	$2.25	37,086,110
2021-12-21	$2.28	$2.39	$2.27	$2.37	$2.29	47,796,800
2021-12-20	$2.25	$2.31	$2.24	$2.28	$2.21	29,801,000
2021-12-17	$2.25	$2.26	$2.23	$2.25	$2.18	17,567,580
2021-12-16	$2.22	$2.25	$2.21	$2.24	$2.17	18,968,680
2021-12-15	$2.20	$2.23	$2.19	$2.22	$2.15	19,002,350
2021-12-14	$2.20	$2.21	$2.18	$2.21	$2.14	13,551,650
2021-12-13	$2.21	$2.22	$2.19	$2.20	$2.13	17,209,120
2021-12-10	$2.18	$2.21	$2.18	$2.20	$2.13	17,459,300
2021-12-09	$2.16	$2.20	$2.16	$2.19	$2.12	18,297,080
2021-12-08	$2.17	$2.17	$2.15	$2.16	$2.09	8,742,880
2021-12-07	$2.16	$2.18	$2.15	$2.17	$2.10	11,520,560
2021-12-06	$2.18	$2.19	$2.15	$2.16	$2.09	14,114,420
2021-12-03	$2.19	$2.19	$2.19	$2.19	$2.12	9,620,260
2021-12-02	$2.18	$2.18	$2.18	$2.18	$2.11	13,563,400
2021-12-01	$2.18	$2.21	$2.16	$2.21	$2.14	14,586,280
2021-11-30	$2.16	$2.19	$2.16	$2.18	$2.11	7,831,800
2021-11-29	$2.18	$2.19	$2.16	$2.16	$2.09	11,855,840
2021-11-26	$2.21	$2.22	$2.18	$2.20	$2.13	10,484,260
2021-11-25	$2.21	$2.23	$2.20	$2.23	$2.16	14,231,470
2021-11-24	$2.20	$2.21	$2.18	$2.20	$2.13	9,466,890
2021-11-23	$2.18	$2.21	$2.17	$2.21	$2.14	12,906,560
2021-11-22	$2.18	$2.19	$2.17	$2.18	$2.11	9,094,700
2021-11-19	$2.18	$2.19	$2.16	$2.18	$2.11	10,120,240
2021-11-18	$2.19	$2.20	$2.17	$2.18	$2.11	7,290,880
2021-11-17	$2.17	$2.20	$2.16	$2.20	$2.13	8,772,740
2021-11-16	$2.20	$2.22	$2.17	$2.18	$2.11	9,696,760
2021-11-15	$2.17	$2.21	$2.16	$2.21	$2.14	13,617,880
2021-11-12	$2.18	$2.18	$2.15	$2.17	$2.10	9,335,740
2021-11-11	$2.14	$2.18	$2.14	$2.18	$2.11	13,513,420
2021-11-10	$2.15	$2.16	$2.12	$2.15	$2.08	9,210,040
2021-11-09	$2.15	$2.16	$2.14	$2.15	$2.08	8,923,830
2021-11-08	$2.13	$2.15	$2.12	$2.15	$2.08	6,136,330
2021-11-05	$2.16	$2.16	$2.16	$2.16	$2.09	8,000,280
2021-11-04	$2.11	$2.16	$2.11	$2.16	$2.09	11,858,490
2021-11-03	$2.11	$2.13	$2.10	$2.12	$2.05	7,923,320
2021-11-02	$2.16	$2.17	$2.09	$2.11	$2.04	14,019,960
2021-11-01	$2.15	$2.17	$2.13	$2.16	$2.09	9,604,980
2021-10-29	$2.11	$2.16	$2.11	$2.15	$2.08	9,709,130
2021-10-28	$2.16	$2.17	$2.09	$2.11	$2.04	14,201,110
2021-10-27	$2.23	$2.23	$2.15	$2.17	$2.10	14,943,170
2021-10-26	$2.25	$2.25	$2.22	$2.23	$2.16	9,719,360
2021-10-25	$2.27	$2.27	$2.24	$2.25	$2.18	8,680,600
2021-10-22	$2.28	$2.28	$2.25	$2.27	$2.20	11,926,800
2021-10-21	$2.29	$2.30	$2.28	$2.28	$2.21	9,311,520
2021-10-20	$2.32	$2.32	$2.28	$2.29	$2.22	13,375,000
2021-10-19	$2.32	$2.33	$2.31	$2.32	$2.25	8,858,360
2021-10-18	$2.31	$2.33	$2.29	$2.33	$2.26	11,032,940
2021-10-15	$2.31	$2.32	$2.29	$2.31	$2.24	9,173,380
2021-10-14	$2.31	$2.32	$2.30	$2.31	$2.24	7,393,880
2021-10-13	$2.32	$2.32	$2.29	$2.32	$2.25	11,335,700
2021-10-12	$2.33	$2.34	$2.30	$2.32	$2.25	11,681,380
2021-10-11	$2.35	$2.37	$2.33	$2.34	$2.27	9,981,640
2021-10-08	$2.33	$2.36	$2.32	$2.36	$2.28	16,692,470
2021-10-07	$2.32	$2.32	$2.32	$2.32	$2.25	0
2021-10-06	$2.32	$2.32	$2.32	$2.32	$2.25	0
2021-09-30	$2.29	$2.32	$2.29	$2.32	$2.25	7,705,770
2021-09-29	$2.32	$2.32	$2.28	$2.29	$2.22	16,959,420
2021-09-28	$2.32	$2.34	$2.30	$2.33	$2.26	11,879,050
2021-09-27	$2.41	$2.42	$2.30	$2.32	$2.25	28,533,410
2021-09-24	$2.49	$2.50	$2.40	$2.41	$2.33	27,747,820
2021-09-23	$2.47	$2.51	$2.46	$2.48	$2.40	23,202,600
2021-09-22	$2.42	$2.47	$2.41	$2.46	$2.38	18,334,770
2021-09-21	$2.45	$2.45	$2.45	$2.45	$2.37	0
2021-09-20	$2.45	$2.45	$2.45	$2.45	$2.37	0
2021-09-17	$2.48	$2.50	$2.41	$2.45	$2.37	30,850,920
2021-09-16	$2.52	$2.56	$2.48	$2.50	$2.42	47,484,910
2021-09-15	$2.44	$2.55	$2.42	$2.52	$2.44	61,519,900
2021-09-14	$2.46	$2.52	$2.43	$2.44	$2.36	36,683,070
2021-09-13	$2.42	$2.47	$2.42	$2.47	$2.39	23,178,760
2021-09-10	$2.48	$2.50	$2.42	$2.43	$2.35	34,122,240
2021-09-09	$2.47	$2.50	$2.44	$2.48	$2.40	32,092,960
2021-09-08	$2.40	$2.49	$2.39	$2.48	$2.40	59,325,930
2021-09-07	$2.36	$2.44	$2.35	$2.41	$2.33	52,611,680
2021-09-06	$2.35	$2.37	$2.33	$2.35	$2.28	16,338,140
2021-09-03	$2.34	$2.38	$2.34	$2.35	$2.28	25,450,860
2021-09-02	$2.32	$2.36	$2.30	$2.36	$2.28	29,589,800
2021-09-01	$2.31	$2.34	$2.30	$2.32	$2.25	22,721,760
2021-08-31	$2.30	$2.31	$2.28	$2.31	$2.24	15,160,160
2021-08-30	$2.31	$2.32	$2.29	$2.31	$2.24	19,320,460
2021-08-27	$2.33	$2.33	$2.29	$2.31	$2.24	23,214,200
2021-08-26	$2.35	$2.35	$2.31	$2.33	$2.26	36,187,650
2021-08-25	$2.35	$2.39	$2.33	$2.38	$2.30	19,469,560
2021-08-24	$2.33	$2.36	$2.33	$2.35	$2.28	14,516,180
2021-08-23	$2.31	$2.35	$2.31	$2.34	$2.27	12,810,540
2021-08-20	$2.32	$2.32	$2.29	$2.31	$2.24	14,810,130
2021-08-19	$2.35	$2.35	$2.32	$2.32	$2.25	12,948,780
2021-08-18	$2.33	$2.36	$2.33	$2.35	$2.28	12,762,980
2021-08-17	$2.40	$2.41	$2.34	$2.34	$2.27	24,082,240
2021-08-16	$2.40	$2.44	$2.39	$2.41	$2.33	25,974,590
2021-08-13	$2.35	$2.41	$2.34	$2.41	$2.33	38,864,870
2021-08-12	$2.37	$2.38	$2.34	$2.34	$2.27	14,849,180
2021-08-11	$2.35	$2.38	$2.34	$2.37	$2.29	13,564,700
2021-08-10	$2.34	$2.36	$2.33	$2.36	$2.28	12,471,870
2021-08-09	$2.32	$2.37	$2.31	$2.35	$2.28	20,074,580
2021-08-06	$2.32	$2.32	$2.30	$2.32	$2.25	8,992,080
2021-08-05	$2.35	$2.35	$2.31	$2.32	$2.25	11,813,260
2021-08-04	$2.37	$2.39	$2.34	$2.35	$2.28	18,881,990
2021-08-03	$2.32	$2.40	$2.31	$2.38	$2.30	27,350,820
2021-08-02	$2.30	$2.35	$2.28	$2.34	$2.27	17,113,270
2021-07-30	$2.31	$2.32	$2.27	$2.31	$2.24	12,677,220
2021-07-29	$2.32	$2.33	$2.30	$2.33	$2.26	13,956,430
2021-07-28	$2.33	$2.33	$2.26	$2.31	$2.24	20,545,030
2021-07-27	$2.35	$2.37	$2.32	$2.33	$2.26	13,482,620
2021-07-26	$2.37	$2.38	$2.34	$2.36	$2.28	14,073,620
2021-07-23	$2.40	$2.40	$2.38	$2.38	$2.30	12,794,980
2021-07-22	$2.40	$2.41	$2.38	$2.40	$2.32	14,884,210
2021-07-21	$2.39	$2.44	$2.38	$2.41	$2.33	17,703,840
2021-07-20	$2.36	$2.38	$2.35	$2.38	$2.30	7,652,780
2021-07-19	$2.39	$2.40	$2.36	$2.37	$2.29	10,417,040
2021-07-16	$2.38	$2.41	$2.37	$2.40	$2.32	14,693,770
2021-07-15	$2.39	$2.39	$2.35	$2.39	$2.31	14,422,490
2021-07-14	$2.40	$2.40	$2.38	$2.39	$2.31	12,880,340
2021-07-13	$2.41	$2.42	$2.39	$2.40	$2.32	12,611,100
2021-07-12	$2.42	$2.44	$2.41	$2.42	$2.34	14,814,260
2021-07-09	$2.38	$2.42	$2.35	$2.42	$2.34	18,273,960
2021-07-08	$2.42	$2.42	$2.38	$2.39	$2.31	15,047,300
2021-07-07	$2.42	$2.43	$2.40	$2.42	$2.34	17,068,140
2021-07-06	$2.44	$2.44	$2.41	$2.42	$2.34	12,189,920
2021-07-05	$2.42	$2.45	$2.41	$2.43	$2.35	14,395,220
2021-07-02	$2.46	$2.47	$2.42	$2.42	$2.34	15,166,300
2021-07-01	$2.51	$2.51	$2.45	$2.46	$2.38	14,487,460
2021-06-30	$2.55	$2.55	$2.50	$2.51	$2.43	13,288,000
2021-06-29	$2.62	$2.63	$2.60	$2.62	$2.44	12,530,820
2021-06-28	$2.64	$2.65	$2.61	$2.63	$2.45	10,633,060
2021-06-25	$2.59	$2.64	$2.58	$2.63	$2.45	19,148,650
2021-06-24	$2.59	$2.60	$2.57	$2.59	$2.41	12,116,610
2021-06-23	$2.59	$2.61	$2.59	$2.60	$2.42	9,394,480
2021-06-22	$2.59	$2.61	$2.58	$2.60	$2.42	11,118,540
2021-06-21	$2.56	$2.58	$2.56	$2.56	$2.38	8,704,680
2021-06-18	$2.55	$2.58	$2.54	$2.58	$2.40	7,510,040
2021-06-17	$2.54	$2.57	$2.54	$2.56	$2.38	9,215,940
2021-06-16	$2.60	$2.62	$2.54	$2.54	$2.36	27,141,600
2021-06-15	$2.67	$2.67	$2.60	$2.60	$2.42	23,533,540
2021-06-14	$2.66	$2.66	$2.66	$2.66	$2.48	0
2021-06-11	$2.68	$2.68	$2.65	$2.66	$2.48	13,295,220
2021-06-10	$2.68	$2.69	$2.66	$2.67	$2.49	13,838,960
2021-06-09	$2.66	$2.70	$2.65	$2.70	$2.51	20,973,160
2021-06-08	$2.68	$2.68	$2.65	$2.66	$2.48	13,752,800
2021-06-07	$2.67	$2.69	$2.66	$2.68	$2.50	10,469,220
2021-06-04	$2.69	$2.69	$2.67	$2.67	$2.49	18,417,540
2021-06-03	$2.73	$2.75	$2.69	$2.70	$2.51	33,302,120
2021-06-02	$2.73	$2.80	$2.71	$2.75	$2.56	39,857,480
2021-06-01	$2.75	$2.85	$2.74	$2.76	$2.57	71,064,270
2021-05-31	$2.67	$2.73	$2.63	$2.71	$2.52	28,639,580
2021-05-28	$2.66	$2.69	$2.66	$2.67	$2.49	11,917,740
2021-05-27	$2.67	$2.68	$2.66	$2.67	$2.49	13,671,650
2021-05-26	$2.69	$2.70	$2.67	$2.68	$2.50	14,645,320
2021-05-25	$2.66	$2.70	$2.65	$2.69	$2.50	16,296,810
2021-05-24	$2.65	$2.68	$2.64	$2.67	$2.49	11,799,120
2021-05-21	$2.63	$2.66	$2.63	$2.65	$2.47	9,021,060
2021-05-20	$2.66	$2.66	$2.63	$2.64	$2.46	12,419,820
2021-05-19	$2.67	$2.67	$2.65	$2.66	$2.48	11,120,540
2021-05-18	$2.65	$2.68	$2.64	$2.68	$2.50	13,237,080
2021-05-17	$2.70	$2.71	$2.66	$2.66	$2.48	25,818,780
2021-05-14	$2.74	$2.74	$2.70	$2.71	$2.52	23,001,920
2021-05-13	$2.78	$2.78	$2.72	$2.72	$2.53	31,753,140
2021-05-12	$2.72	$2.79	$2.69	$2.77	$2.58	41,951,300
2021-05-11	$2.76	$2.78	$2.71	$2.74	$2.55	34,928,290
2021-05-10	$2.70	$2.79	$2.67	$2.79	$2.60	40,132,290
2021-05-07	$2.67	$2.71	$2.65	$2.70	$2.51	23,444,140
2021-05-06	$2.63	$2.69	$2.63	$2.68	$2.50	20,015,130
2021-05-05	$2.65	$2.65	$2.65	$2.65	$2.47	0
2021-05-04	$2.65	$2.65	$2.65	$2.65	$2.47	0
2021-04-30	$2.73	$2.75	$2.63	$2.65	$2.47	48,591,100
2021-04-29	$2.77	$2.82	$2.73	$2.77	$2.58	36,997,800
2021-04-28	$2.73	$2.83	$2.72	$2.79	$2.60	41,418,370
2021-04-27	$2.70	$2.79	$2.66	$2.75	$2.56	38,483,360
2021-04-26	$2.73	$2.75	$2.69	$2.71	$2.52	28,734,240
2021-04-23	$2.76	$2.80	$2.73	$2.75	$2.56	27,922,940
2021-04-22	$2.80	$2.80	$2.76	$2.78	$2.59	30,645,820
2021-04-21	$2.74	$2.84	$2.72	$2.82	$2.63	50,581,760
2021-04-20	$2.80	$2.84	$2.76	$2.76	$2.57	51,579,780
2021-04-19	$2.82	$2.85	$2.78	$2.82	$2.63	120,455,970
2021-04-16	$2.71	$2.97	$2.71	$2.93	$2.73	185,185,000
2021-04-15	$2.75	$2.90	$2.67	$2.70	$2.51	51,856,210
2021-04-14	$2.59	$2.66	$2.59	$2.64	$2.46	14,477,820
2021-04-13	$2.71	$2.71	$2.61	$2.62	$2.44	22,596,610
2021-04-12	$2.72	$2.72	$2.69	$2.71	$2.52	20,629,460
2021-04-09	$2.67	$2.80	$2.65	$2.72	$2.53	38,211,090
2021-04-08	$2.70	$2.71	$2.67	$2.68	$2.50	25,803,820
2021-04-07	$2.65	$2.76	$2.64	$2.72	$2.53	34,992,880
2021-04-06	$2.68	$2.69	$2.64	$2.66	$2.48	20,944,940
2021-04-05	$2.69	$2.69	$2.69	$2.69	$2.50	0
2021-04-02	$2.66	$2.69	$2.65	$2.69	$2.50	22,409,380
2021-04-01	$2.66	$2.68	$2.63	$2.66	$2.48	17,238,000
2021-03-31	$2.64	$2.67	$2.62	$2.65	$2.47	17,009,420
2021-03-30	$2.70	$2.71	$2.64	$2.66	$2.48	27,193,860
2021-03-29	$2.66	$2.75	$2.64	$2.72	$2.53	38,200,900
2021-03-26	$2.62	$2.69	$2.60	$2.67	$2.49	27,206,280
2021-03-25	$2.62	$2.63	$2.60	$2.63	$2.45	11,680,520
2021-03-24	$2.61	$2.63	$2.60	$2.61	$2.43	13,522,880
2021-03-23	$2.64	$2.65	$2.61	$2.62	$2.44	11,701,940
2021-03-22	$2.62	$2.65	$2.60	$2.64	$2.46	15,515,300
2021-03-19	$2.61	$2.65	$2.59	$2.62	$2.44	13,959,660
2021-03-18	$2.64	$2.67	$2.63	$2.63	$2.45	15,977,800
2021-03-17	$2.64	$2.65	$2.62	$2.65	$2.47	14,483,200
2021-03-16	$2.64	$2.66	$2.61	$2.64	$2.46	15,232,260
2021-03-15	$2.60	$2.66	$2.57	$2.64	$2.46	21,211,820
2021-03-12	$2.59	$2.62	$2.58	$2.60	$2.42	15,996,700
2021-03-11	$2.57	$2.61	$2.54	$2.60	$2.42	15,326,380
2021-03-10	$2.61	$2.63	$2.56	$2.56	$2.38	15,215,980
2021-03-09	$2.69	$2.70	$2.55	$2.60	$2.42	29,198,640
2021-03-08	$2.73	$2.76	$2.68	$2.69	$2.50	20,568,680
2021-03-05	$2.70	$2.74	$2.69	$2.72	$2.53	18,771,100
2021-03-04	$2.74	$2.77	$2.71	$2.71	$2.52	25,093,230
2021-03-03	$2.72	$2.77	$2.70	$2.76	$2.57	25,864,830
2021-03-02	$2.77	$2.79	$2.70	$2.72	$2.53	30,557,660
2021-03-01	$2.68	$2.80	$2.68	$2.80	$2.61	42,966,280
2021-02-26	$2.65	$2.69	$2.63	$2.68	$2.50	20,489,720
2021-02-25	$2.75	$2.76	$2.69	$2.69	$2.50	23,455,030
2021-02-24	$2.74	$2.77	$2.69	$2.71	$2.52	34,642,850
2021-02-23	$2.80	$2.85	$2.73	$2.75	$2.56	61,846,980
2021-02-22	$2.76	$2.90	$2.74	$2.84	$2.64	83,950,500
2021-02-19	$2.64	$2.88	$2.64	$2.75	$2.56	51,158,240
2021-02-18	$2.56	$2.68	$2.55	$2.65	$2.47	31,768,820
2021-02-17	$2.54	$2.54	$2.54	$2.54	$2.36	0
2021-02-16	$2.54	$2.54	$2.54	$2.54	$2.36	0
2021-02-15	$2.54	$2.54	$2.54	$2.54	$2.36	0
2021-02-12	$2.54	$2.54	$2.54	$2.54	$2.36	0
2021-02-11	$2.54	$2.54	$2.54	$2.54	$2.36	0
2021-02-10	$2.53	$2.55	$2.50	$2.54	$2.36	12,355,100
2021-02-09	$2.44	$2.60	$2.42	$2.54	$2.36	21,266,740
2021-02-08	$2.44	$2.46	$2.41	$2.44	$2.27	7,985,680
2021-02-05	$2.47	$2.49	$2.43	$2.43	$2.26	9,813,180
2021-02-04	$2.47	$2.51	$2.45	$2.46	$2.29	11,562,920
2021-02-03	$2.55	$2.55	$2.48	$2.48	$2.31	13,844,400
2021-02-02	$2.55	$2.57	$2.54	$2.55	$2.37	8,722,040
2021-02-01	$2.52	$2.58	$2.49	$2.56	$2.38	14,413,480
2021-01-29	$2.58	$2.59	$2.48	$2.52	$2.35	17,981,480
2021-01-28	$2.58	$2.60	$2.56	$2.57	$2.39	14,417,620
2021-01-27	$2.58	$2.62	$2.58	$2.61	$2.43	13,910,980
2021-01-26	$2.56	$2.60	$2.56	$2.58	$2.40	14,182,980
2021-01-25	$2.67	$2.69	$2.60	$2.61	$2.43	24,060,980
2021-01-22	$2.71	$2.73	$2.67	$2.68	$2.50	20,364,740
2021-01-21	$2.68	$2.74	$2.67	$2.74	$2.55	28,045,790
2021-01-20	$2.72	$2.74	$2.67	$2.68	$2.50	20,156,340
2021-01-19	$2.70	$2.79	$2.70	$2.71	$2.52	39,296,770
2021-01-18	$2.63	$2.68	$2.62	$2.66	$2.48	12,594,280
2021-01-15	$2.60	$2.65	$2.59	$2.64	$2.46	11,983,100
2021-01-14	$2.61	$2.62	$2.55	$2.62	$2.44	17,191,000
2021-01-13	$2.68	$2.68	$2.60	$2.62	$2.44	24,421,160
2021-01-12	$2.65	$2.68	$2.65	$2.67	$2.49	15,889,250
2021-01-11	$2.71	$2.72	$2.66	$2.66	$2.48	18,067,740
2021-01-08	$2.69	$2.74	$2.65	$2.71	$2.52	19,411,300
2021-01-07	$2.75	$2.77	$2.68	$2.69	$2.50	27,736,000
2021-01-06	$2.69	$2.81	$2.68	$2.77	$2.58	43,244,180
2021-01-05	$2.70	$2.72	$2.67	$2.69	$2.50	18,720,650
2021-01-04	$2.68	$2.72	$2.68	$2.71	$2.52	16,314,580
2021-01-01	$2.69	$2.69	$2.69	$2.69	$2.50	0
2020-12-31	$2.69	$2.70	$2.67	$2.69	$2.50	15,164,760
2020-12-30	$2.70	$2.74	$2.68	$2.68	$2.50	15,002,330
2020-12-29	$2.72	$2.73	$2.69	$2.71	$2.52	19,807,900
2020-12-28	$2.70	$2.79	$2.67	$2.76	$2.57	29,646,480
2020-12-25	$2.65	$2.69	$2.63	$2.69	$2.50	17,465,650
2020-12-24	$2.71	$2.72	$2.66	$2.67	$2.49	21,694,710
2020-12-23	$2.73	$2.77	$2.71	$2.74	$2.55	26,598,210
2020-12-22	$2.69	$2.84	$2.68	$2.78	$2.59	50,143,500
2020-12-21	$2.70	$2.72	$2.67	$2.69	$2.50	13,765,130
2020-12-18	$2.70	$2.72	$2.68	$2.70	$2.51	10,898,130
2020-12-17	$2.66	$2.72	$2.65	$2.71	$2.52	17,255,740
2020-12-16	$2.67	$2.68	$2.65	$2.65	$2.47	9,490,850
2020-12-15	$2.68	$2.69	$2.65	$2.68	$2.50	11,381,740
2020-12-14	$2.67	$2.70	$2.63	$2.69	$2.50	12,431,060
2020-12-11	$2.71	$2.72	$2.65	$2.67	$2.49	19,944,330
2020-12-10	$2.71	$2.73	$2.68	$2.71	$2.52	12,475,460
2020-12-09	$2.78	$2.80	$2.71	$2.71	$2.52	21,912,740
2020-12-08	$2.79	$2.81	$2.78	$2.78	$2.59	11,488,080
2020-12-07	$2.82	$2.83	$2.79	$2.79	$2.60	15,269,640
2020-12-04	$2.82	$2.84	$2.78	$2.83	$2.63	22,968,540
2020-12-03	$2.81	$2.82	$2.78	$2.80	$2.61	17,741,880
2020-12-02	$2.83	$2.83	$2.79	$2.83	$2.63	17,719,120
2020-12-01	$2.80	$2.83	$2.78	$2.83	$2.63	16,991,370
2020-11-30	$2.85	$2.87	$2.81	$2.81	$2.62	20,439,890
2020-11-27	$2.83	$2.85	$2.80	$2.84	$2.64	20,998,520
2020-11-26	$2.89	$2.90	$2.81	$2.83	$2.63	24,746,320
2020-11-25	$2.96	$2.98	$2.87	$2.88	$2.68	33,610,380
2020-11-24	$2.95	$2.98	$2.90	$2.95	$2.75	39,448,660
2020-11-23	$2.88	$3.02	$2.87	$2.96	$2.76	59,266,750
2020-11-20	$2.87	$2.91	$2.82	$2.89	$2.69	30,601,520
2020-11-19	$2.94	$2.97	$2.87	$2.89	$2.69	44,489,270
2020-11-18	$2.88	$3.02	$2.84	$2.98	$2.77	67,348,180
2020-11-17	$3.00	$3.01	$2.85	$2.88	$2.68	55,306,490
2020-11-16	$2.75	$2.99	$2.74	$2.98	$2.77	76,702,630
2020-11-13	$2.70	$2.78	$2.68	$2.75	$2.56	35,626,430
2020-11-12	$2.67	$2.71	$2.66	$2.71	$2.52	18,385,740
2020-11-11	$2.69	$2.69	$2.65	$2.67	$2.49	18,389,950
2020-11-10	$2.73	$2.73	$2.67	$2.68	$2.50	25,791,920
2020-11-09	$2.69	$2.73	$2.65	$2.72	$2.53	32,709,210
2020-11-06	$2.70	$2.71	$2.66	$2.68	$2.50	20,741,270
2020-11-05	$2.69	$2.72	$2.67	$2.72	$2.53	18,965,200
2020-11-04	$2.71	$2.72	$2.66	$2.67	$2.49	17,530,080
2020-11-03	$2.68	$2.73	$2.64	$2.71	$2.52	28,186,530
2020-11-02	$2.82	$2.84	$2.63	$2.68	$2.50	39,319,120
2020-10-30	$2.84	$2.87	$2.80	$2.81	$2.62	23,533,600
2020-10-29	$2.87	$2.88	$2.83	$2.85	$2.65	21,220,540
2020-10-28	$2.93	$2.94	$2.88	$2.90	$2.70	13,813,400
2020-10-27	$2.87	$2.94	$2.87	$2.92	$2.72	16,595,990
2020-10-26	$2.92	$2.93	$2.87	$2.89	$2.69	14,843,060
2020-10-23	$2.94	$2.97	$2.90	$2.90	$2.70	24,767,420
2020-10-22	$2.97	$2.97	$2.93	$2.95	$2.75	20,470,180
2020-10-21	$3.00	$3.05	$2.96	$2.99	$2.78	25,569,640
2020-10-20	$3.01	$3.04	$2.95	$2.99	$2.78	26,816,340
2020-10-19	$3.10	$3.14	$3.03	$3.04	$2.83	43,577,350
2020-10-16	$3.04	$3.07	$3.00	$3.02	$2.81	31,203,560
2020-10-15	$3.02	$3.06	$2.96	$3.05	$2.84	46,971,510
2020-10-14	$2.99	$3.08	$2.98	$3.02	$2.81	42,365,530
2020-10-13	$3.01	$3.03	$2.98	$2.99	$2.78	27,868,630
2020-10-12	$2.92	$3.05	$2.91	$3.01	$2.80	42,518,130
2020-10-09	$2.86	$2.91	$2.86	$2.89	$2.69	20,795,440
2020-10-08	$2.83	$2.83	$2.83	$2.83	$2.63	0
2020-10-07	$2.83	$2.83	$2.83	$2.83	$2.63	0
2020-10-06	$2.83	$2.83	$2.83	$2.83	$2.63	0
2020-10-05	$2.83	$2.83	$2.83	$2.83	$2.63	0
2020-10-02	$2.83	$2.83	$2.83	$2.83	$2.63	0
2020-10-01	$2.83	$2.83	$2.83	$2.83	$2.63	0
2020-09-30	$2.83	$2.85	$2.82	$2.83	$2.63	12,589,890
2020-09-29	$2.84	$2.86	$2.81	$2.83	$2.63	17,266,650
2020-09-28	$2.94	$2.96	$2.80	$2.82	$2.63	28,213,700
2020-09-25	$2.96	$2.99	$2.92	$2.94	$2.74	19,445,560
2020-09-24	$3.06	$3.06	$2.95	$2.96	$2.76	36,471,150
2020-09-23	$3.03	$3.22	$3.03	$3.08	$2.87	42,305,630
2020-09-22	$2.99	$3.08	$2.97	$3.02	$2.81	33,544,480
2020-09-21	$3.01	$3.05	$2.97	$3.01	$2.80	24,581,500
2020-09-18	$2.95	$3.02	$2.94	$3.01	$2.80	23,455,790
2020-09-17	$3.03	$3.03	$2.92	$2.97	$2.77	43,103,740
2020-09-16	$3.06	$3.06	$3.01	$3.03	$2.82	27,562,830
2020-09-15	$3.08	$3.09	$3.03	$3.07	$2.86	29,991,740
2020-09-14	$3.10	$3.11	$3.05	$3.08	$2.87	37,070,860
2020-09-11	$3.09	$3.13	$3.02	$3.08	$2.87	46,297,440
2020-09-10	$3.17	$3.30	$3.10	$3.14	$2.92	78,640,740
2020-09-09	$3.11	$3.23	$3.10	$3.19	$2.97	77,518,370
2020-09-08	$3.07	$3.16	$3.01	$3.15	$2.93	62,063,060
2020-09-07	$3.09	$3.12	$3.06	$3.07	$2.86	32,847,160
2020-09-04	$3.06	$3.10	$3.03	$3.09	$2.88	25,743,100
2020-09-03	$3.09	$3.17	$3.06	$3.10	$2.89	42,353,430
2020-09-02	$3.13	$3.13	$3.07	$3.09	$2.88	33,241,150
2020-09-01	$3.12	$3.15	$3.10	$3.13	$2.91	27,943,660
2020-08-31	$3.13	$3.19	$3.13	$3.14	$2.92	36,233,580
2020-08-28	$3.14	$3.16	$3.08	$3.13	$2.91	33,242,010
2020-08-27	$3.06	$3.17	$3.04	$3.15	$2.93	47,593,000
2020-08-26	$3.11	$3.14	$3.05	$3.06	$2.85	52,022,540
2020-08-25	$3.26	$3.27	$3.11	$3.14	$2.92	85,250,820
2020-08-24	$3.34	$3.34	$3.24	$3.26	$3.04	68,075,980
2020-08-21	$3.19	$3.35	$3.17	$3.32	$3.09	103,821,650
2020-08-20	$3.16	$3.24	$3.14	$3.19	$2.97	52,182,460
2020-08-19	$3.28	$3.29	$3.18	$3.19	$2.97	75,203,540
2020-08-18	$3.30	$3.34	$3.25	$3.28	$3.05	74,779,730
2020-08-17	$3.16	$3.37	$3.16	$3.30	$3.07	106,894,870
2020-08-14	$3.16	$3.24	$3.08	$3.19	$2.97	73,546,900
2020-08-13	$3.18	$3.29	$3.14	$3.19	$2.97	85,912,200
2020-08-12	$3.15	$3.23	$3.03	$3.17	$2.95	117,681,800
2020-08-11	$3.50	$3.64	$3.23	$3.23	$3.01	224,177,830
2020-08-10	$3.37	$3.69	$3.25	$3.59	$3.34	147,071,520
2020-08-07	$3.37	$3.60	$3.35	$3.38	$3.15	152,386,810
2020-08-06	$3.36	$3.46	$3.25	$3.37	$3.14	150,251,810
2020-08-05	$3.12	$3.43	$3.05	$3.43	$3.19	193,545,990
2020-08-04	$3.20	$3.21	$3.11	$3.12	$2.90	71,977,840
2020-08-03	$3.10	$3.26	$3.10	$3.20	$2.98	87,960,330
2020-07-31	$3.03	$3.12	$2.97	$3.10	$2.89	82,608,550
2020-07-30	$3.12	$3.22	$3.03	$3.03	$2.82	100,170,430
2020-07-29	$2.92	$3.20	$2.89	$3.15	$2.93	109,210,010
2020-07-28	$2.80	$2.95	$2.80	$2.93	$2.73	64,083,090
2020-07-27	$2.81	$2.86	$2.73	$2.79	$2.60	52,940,650
2020-07-24	$2.96	$3.01	$2.77	$2.83	$2.63	81,210,160
2020-07-23	$2.96	$3.02	$2.88	$2.96	$2.76	65,377,340
2020-07-22	$3.05	$3.09	$2.96	$2.99	$2.78	78,678,900
2020-07-21	$3.10	$3.18	$3.05	$3.05	$2.84	91,992,100
2020-07-20	$2.93	$3.15	$2.88	$3.10	$2.89	112,546,780
2020-07-17	$2.97	$3.06	$2.84	$2.88	$2.68	120,313,750
2020-07-16	$3.34	$3.47	$3.08	$3.08	$2.87	177,555,710
2020-07-15	$3.40	$3.79	$3.31	$3.42	$3.18	233,587,210
2020-07-14	$3.25	$3.49	$3.08	$3.49	$3.25	258,148,340
2020-07-13	$2.88	$3.17	$2.85	$3.17	$2.95	206,237,100
2020-07-10	$2.79	$3.02	$2.72	$2.88	$2.68	168,113,080
2020-07-09	$2.71	$2.82	$2.68	$2.81	$2.62	125,646,940
2020-07-08	$2.66	$2.77	$2.60	$2.73	$2.54	117,213,810
2020-07-07	$2.64	$2.69	$2.58	$2.66	$2.48	108,646,480
2020-07-06	$2.55	$2.62	$2.49	$2.62	$2.44	106,123,560
2020-07-03	$2.51	$2.56	$2.50	$2.52	$2.35	48,791,420
2020-07-02	$2.45	$2.54	$2.44	$2.50	$2.33	37,610,500
2020-07-01	$2.49	$2.49	$2.45	$2.46	$2.29	30,432,400
2020-06-30	$2.50	$2.52	$2.46	$2.47	$2.30	52,958,020
2020-06-29	$2.52	$2.58	$2.50	$2.53	$2.36	27,102,830
2020-06-26	$2.55	$2.55	$2.55	$2.55	$2.37	0
2020-06-25	$2.55	$2.55	$2.55	$2.55	$2.37	0
2020-06-24	$2.63	$2.63	$2.55	$2.55	$2.37	35,647,760
2020-06-23	$2.61	$2.65	$2.58	$2.63	$2.45	34,074,210
2020-06-22	$2.64	$2.65	$2.58	$2.61	$2.43	39,819,100
2020-06-19	$2.66	$2.67	$2.61	$2.64	$2.46	46,811,380
2020-06-18	$2.76	$2.78	$2.67	$2.68	$2.50	69,778,750
2020-06-17	$2.77	$2.83	$2.76	$2.80	$2.61	87,679,650
2020-06-16	$2.86	$2.86	$2.72	$2.77	$2.58	95,374,170
2020-06-15	$2.72	$2.91	$2.72	$2.90	$2.70	155,623,680
2020-06-12	$2.53	$2.74	$2.52	$2.65	$2.47	91,113,690
2020-06-11	$2.55	$2.62	$2.51	$2.57	$2.39	51,739,170
2020-06-10	$2.56	$2.59	$2.53	$2.54	$2.36	40,705,140
2020-06-09	$2.47	$2.62	$2.45	$2.58	$2.40	85,203,650
2020-06-08	$2.48	$2.54	$2.43	$2.50	$2.33	56,120,860
2020-06-05	$2.53	$2.54	$2.46	$2.47	$2.30	63,473,580
2020-06-04	$2.60	$2.60	$2.52	$2.55	$2.37	126,525,760
2020-06-03	$2.52	$2.77	$2.50	$2.68	$2.50	207,343,790
2020-06-02	$2.57	$2.60	$2.50	$2.52	$2.35	58,042,680
2020-06-01	$2.52	$2.60	$2.49	$2.57	$2.39	49,590,330
2020-05-29	$3.03	$3.20	$3.01	$3.11	$2.33	56,306,450
2020-05-28	$3.07	$3.08	$2.98	$3.03	$2.27	36,235,900
2020-05-27	$3.11	$3.18	$3.03	$3.07	$2.30	58,505,200
2020-05-26	$3.08	$3.26	$3.07	$3.10	$2.33	78,048,920
2020-05-25	$3.09	$3.11	$2.97	$3.02	$2.27	40,268,640
2020-05-22	$3.20	$3.20	$3.03	$3.08	$2.31	47,775,600
2020-05-21	$3.28	$3.30	$3.14	$3.19	$2.39	60,154,010
2020-05-20	$3.34	$3.41	$3.27	$3.28	$2.46	53,959,800
2020-05-19	$3.40	$3.41	$3.29	$3.33	$2.50	48,201,460
2020-05-18	$3.45	$3.47	$3.32	$3.37	$2.53	66,698,870
2020-05-15	$3.47	$3.52	$3.37	$3.49	$2.62	62,604,960
2020-05-14	$3.56	$3.56	$3.43	$3.46	$2.60	71,656,250
2020-05-13	$3.50	$3.64	$3.45	$3.56	$2.67	112,961,080
2020-05-12	$3.55	$3.55	$3.41	$3.48	$2.61	72,321,110
2020-05-11	$3.57	$3.62	$3.47	$3.53	$2.65	99,544,770
2020-05-08	$3.60	$3.68	$3.50	$3.62	$2.72	92,940,700
2020-05-07	$3.65	$3.83	$3.55	$3.60	$2.70	132,556,250
2020-05-06	$3.57	$3.67	$3.55	$3.63	$2.72	91,113,220
2020-05-05	$3.57	$3.57	$3.57	$3.57	$2.68	0
2020-05-04	$3.57	$3.57	$3.57	$3.57	$2.68	0
2020-05-01	$3.57	$3.57	$3.57	$3.57	$2.68	0
2020-04-30	$3.69	$3.75	$3.55	$3.57	$2.68	141,518,850
2020-04-29	$3.82	$3.92	$3.64	$3.73	$2.80	125,371,280
2020-04-28	$4.20	$4.32	$3.85	$3.85	$2.89	165,386,460
2020-04-27	$4.50	$4.64	$4.25	$4.28	$3.21	147,025,530
2020-04-24	$5.00	$5.24	$4.55	$4.55	$3.41	219,481,660
2020-04-23	$5.21	$5.42	$4.80	$5.06	$3.80	281,331,800
2020-04-22	$4.30	$4.96	$4.30	$4.96	$3.72	245,987,070
2020-04-21	$4.96	$5.10	$4.43	$4.51	$3.38	350,984,560
2020-04-20	$4.45	$4.64	$4.10	$4.64	$3.48	228,350,360
2020-04-17	$4.66	$4.82	$4.17	$4.22	$3.17	335,589,510
2020-04-16	$4.69	$4.88	$4.32	$4.52	$3.39	361,055,990
2020-04-15	$4.35	$4.44	$4.24	$4.44	$3.33	104,180,800
2020-04-14	$4.04	$4.04	$3.78	$4.04	$3.03	216,950,380
2020-04-13	$3.67	$3.67	$3.67	$3.67	$2.75	19,861,260
2020-04-10	$3.15	$3.34	$3.06	$3.34	$2.51	168,607,970
2020-04-09	$2.77	$3.04	$2.74	$3.04	$2.28	126,217,670
2020-04-08	$2.87	$2.91	$2.70	$2.76	$2.07	116,263,670
2020-04-07	$2.55	$2.65	$2.55	$2.65	$1.99	36,476,330
2020-04-06	$2.41	$2.41	$2.41	$2.41	$1.81	0
2020-04-03	$2.36	$2.44	$2.34	$2.41	$1.81	35,440,760
2020-04-02	$2.31	$2.36	$2.27	$2.36	$1.77	28,995,840
2020-04-01	$2.34	$2.35	$2.30	$2.31	$1.73	22,501,350
2020-03-31	$2.42	$2.43	$2.35	$2.36	$1.77	27,035,100
2020-03-30	$2.42	$2.50	$2.37	$2.43	$1.82	34,703,540
2020-03-27	$2.44	$2.48	$2.41	$2.42	$1.82	28,245,590
2020-03-26	$2.46	$2.49	$2.41	$2.42	$1.82	35,168,930
2020-03-25	$2.40	$2.50	$2.38	$2.49	$1.87	46,815,740
2020-03-24	$2.36	$2.37	$2.28	$2.36	$1.77	32,112,990
2020-03-23	$2.42	$2.44	$2.32	$2.32	$1.74	36,375,430
2020-03-20	$2.44	$2.48	$2.40	$2.45	$1.84	31,314,150
2020-03-19	$2.46	$2.48	$2.37	$2.43	$1.82	55,639,200
2020-03-18	$2.60	$2.63	$2.50	$2.51	$1.88	43,465,150
2020-03-17	$2.70	$2.70	$2.50	$2.59	$1.94	58,685,670
2020-03-16	$2.78	$2.86	$2.69	$2.72	$2.04	70,506,500
2020-03-13	$2.67	$2.79	$2.66	$2.71	$2.03	87,103,150
2020-03-12	$3.12	$3.15	$2.88	$2.92	$2.19	75,321,650
2020-03-11	$3.09	$3.19	$3.02	$3.07	$2.30	87,217,960
2020-03-10	$3.15	$3.20	$3.02	$3.13	$2.35	122,044,270
2020-03-09	$3.26	$3.47	$3.15	$3.35	$2.51	188,869,150
2020-03-06	$3.05	$3.30	$3.03	$3.24	$2.43	167,180,510
2020-03-05	$3.08	$3.11	$2.97	$3.04	$2.28	89,194,800
2020-03-04	$3.16	$3.25	$3.01	$3.07	$2.30	86,656,760
2020-03-03	$3.13	$3.25	$3.09	$3.15	$2.36	129,706,290
2020-03-02	$3.40	$3.46	$3.00	$3.26	$2.45	170,025,210
2020-02-28	$3.18	$3.39	$3.18	$3.32	$2.49	190,741,040
2020-02-27	$3.33	$3.41	$3.13	$3.15	$2.36	171,895,270
2020-02-26	$3.30	$3.50	$3.17	$3.48	$2.61	290,648,420
2020-02-25	$3.20	$3.25	$3.01	$3.25	$2.44	214,411,410
2020-02-24	$2.74	$2.95	$2.74	$2.95	$2.21	113,079,310
2020-02-21	$2.68	$2.73	$2.67	$2.68	$2.01	60,023,800
2020-02-20	$2.72	$2.76	$2.66	$2.70	$2.03	62,893,470
2020-02-19	$2.71	$2.84	$2.65	$2.77	$2.08	99,471,190
2020-02-18	$2.68	$2.78	$2.64	$2.74	$2.06	93,981,650
2020-02-17	$2.69	$2.71	$2.65	$2.68	$2.01	54,421,010
2020-02-14	$2.76	$2.77	$2.62	$2.66	$2.00	59,835,120
2020-02-13	$2.78	$2.82	$2.65	$2.74	$2.06	82,032,650
2020-02-12	$2.70	$2.83	$2.68	$2.76	$2.07	83,070,630
2020-02-11	$2.86	$2.86	$2.68	$2.73	$2.05	130,951,740
2020-02-10	$3.21	$3.22	$2.90	$2.94	$2.21	161,458,390
2020-02-07	$3.43	$3.57	$3.13	$3.18	$2.39	230,005,240
2020-02-06	$3.42	$3.74	$3.35	$3.48	$2.61	247,687,000
2020-02-05	$3.22	$3.75	$3.22	$3.53	$2.65	274,291,510
2020-02-04	$3.38	$3.42	$2.86	$3.42	$2.57	268,715,980
2020-02-03	$3.11	$3.11	$3.11	$3.11	$2.33	22,386,000
2020-01-31	$2.83	$2.83	$2.83	$2.83	$2.12	0
2020-01-30	$2.83	$2.83	$2.83	$2.83	$2.12	0
2020-01-29	$2.83	$2.83	$2.83	$2.83	$2.12	0
2020-01-28	$2.83	$2.83	$2.83	$2.83	$2.12	0
2020-01-27	$2.83	$2.83	$2.83	$2.83	$2.12	0
2020-01-24	$2.83	$2.83	$2.83	$2.83	$2.12	0
2020-01-23	$2.62	$2.88	$2.51	$2.83	$2.12	235,024,200
2020-01-22	$2.75	$2.81	$2.57	$2.62	$1.97	276,051,140
2020-01-21	$2.55	$2.55	$2.55	$2.55	$1.91	52,530,290
2020-01-20	$2.15	$2.32	$2.15	$2.32	$1.74	76,071,360
2020-01-17	$2.13	$2.13	$2.10	$2.11	$1.58	7,003,620
2020-01-16	$2.14	$2.14	$2.11	$2.12	$1.59	6,782,700
2020-01-15	$2.13	$2.15	$2.10	$2.13	$1.60	10,968,850
2020-01-14	$2.14	$2.15	$2.13	$2.14	$1.61	9,726,330
2020-01-13	$2.13	$2.14	$2.12	$2.14	$1.61	7,904,350
2020-01-10	$2.13	$2.14	$2.11	$2.14	$1.61	10,563,250
2020-01-09	$2.12	$2.14	$2.11	$2.13	$1.60	10,819,300
2020-01-08	$2.14	$2.14	$2.10	$2.10	$1.58	15,515,600
2020-01-07	$2.12	$2.15	$2.11	$2.14	$1.61	13,603,600
2020-01-06	$2.10	$2.14	$2.10	$2.12	$1.59	13,696,200
2020-01-03	$2.11	$2.13	$2.10	$2.12	$1.59	11,168,060
2020-01-02	$2.10	$2.12	$2.09	$2.11	$1.58	14,797,100
2020-01-01	$2.09	$2.09	$2.09	$2.09	$1.57	0
2019-12-31	$2.06	$2.10	$2.05	$2.09	$1.57	13,450,910
2019-12-30	$2.05	$2.07	$2.03	$2.07	$1.55	9,829,900
2019-12-27	$2.07	$2.09	$2.06	$2.06	$1.55	8,526,950
2019-12-26	$2.06	$2.07	$2.05	$2.07	$1.55	7,029,200
2019-12-25	$2.08	$2.08	$2.05	$2.07	$1.55	5,128,300
2019-12-24	$2.04	$2.08	$2.04	$2.08	$1.56	4,904,900
2019-12-23	$2.07	$2.09	$2.04	$2.05	$1.54	7,754,300
2019-12-20	$2.11	$2.11	$2.07	$2.07	$1.55	11,031,150
2019-12-19	$2.07	$2.11	$2.07	$2.10	$1.58	9,920,740
2019-12-18	$2.07	$2.09	$2.06	$2.08	$1.56	8,820,160
2019-12-17	$2.05	$2.10	$2.05	$2.07	$1.55	15,820,270
2019-12-16	$2.04	$2.06	$2.03	$2.05	$1.54	11,095,000
2019-12-13	$2.02	$2.04	$2.01	$2.04	$1.53	8,149,150
2019-12-12	$2.02	$2.03	$2.01	$2.01	$1.51	4,474,950
2019-12-11	$2.04	$2.04	$2.02	$2.03	$1.52	5,896,500
2019-12-10	$2.04	$2.04	$2.03	$2.03	$1.52	3,128,200
2019-12-09	$2.03	$2.05	$2.03	$2.04	$1.53	4,048,010
2019-12-06	$2.05	$2.05	$2.03	$2.03	$1.52	4,814,450
2019-12-05	$2.06	$2.06	$2.04	$2.05	$1.54	8,227,900
2019-12-04	$2.04	$2.06	$2.03	$2.05	$1.54	5,381,160
2019-12-03	$2.02	$2.05	$2.01	$2.04	$1.53	5,746,160
2019-12-02	$2.03	$2.04	$2.02	$2.03	$1.52	3,417,160
2019-11-29	$2.03	$2.04	$2.02	$2.03	$1.52	3,292,250
2019-11-28	$2.03	$2.05	$2.03	$2.03	$1.52	3,541,560
2019-11-27	$2.03	$2.05	$2.02	$2.04	$1.53	4,136,750
2019-11-26	$2.04	$2.04	$2.02	$2.04	$1.53	4,728,050
2019-11-25	$2.03	$2.05	$2.02	$2.04	$1.53	6,364,350
2019-11-22	$2.03	$2.04	$2.01	$2.03	$1.52	10,913,200
2019-11-21	$2.01	$2.03	$2.01	$2.02	$1.52	6,504,320
2019-11-20	$2.01	$2.03	$2.00	$2.01	$1.51	5,259,950
2019-11-19	$1.99	$2.02	$1.98	$2.02	$1.52	5,584,380
2019-11-18	$1.99	$2.00	$1.98	$1.99	$1.49	5,878,380
2019-11-15	$2.01	$2.01	$1.99	$1.99	$1.49	4,379,000
2019-11-14	$2.02	$2.02	$2.00	$2.00	$1.50	5,233,680
2019-11-13	$2.02	$2.02	$2.00	$2.01	$1.51	4,496,130
2019-11-12	$2.01	$2.03	$1.99	$2.02	$1.52	7,364,900
2019-11-11	$2.05	$2.06	$1.99	$2.01	$1.51	13,632,060
2019-11-08	$2.08	$2.08	$2.05	$2.06	$1.55	6,322,400
2019-11-07	$2.07	$2.08	$2.05	$2.08	$1.56	5,896,450
2019-11-06	$2.12	$2.12	$2.05	$2.08	$1.56	19,858,960
2019-11-05	$2.14	$2.15	$2.10	$2.13	$1.60	11,793,710
2019-11-04	$2.09	$2.17	$2.07	$2.15	$1.61	20,796,560
2019-11-01	$2.09	$2.11	$2.05	$2.10	$1.58	15,860,060
2019-10-31	$2.26	$2.28	$2.05	$2.11	$1.58	41,339,320
2019-10-30	$2.20	$2.30	$2.18	$2.28	$1.71	33,534,350
2019-10-29	$2.22	$2.31	$2.18	$2.22	$1.67	50,265,600
2019-10-28	$2.14	$2.23	$2.14	$2.22	$1.67	40,815,060
2019-10-25	$2.15	$2.16	$2.12	$2.15	$1.61	4,738,500
2019-10-24	$2.14	$2.16	$2.13	$2.15	$1.61	4,222,600
2019-10-23	$2.15	$2.16	$2.13	$2.15	$1.61	5,179,950
2019-10-22	$2.13	$2.14	$2.11	$2.14	$1.61	4,965,210
2019-10-21	$2.13	$2.14	$2.10	$2.12	$1.59	7,503,700
2019-10-18	$2.14	$2.18	$2.11	$2.15	$1.61	12,198,350
2019-10-17	$2.10	$2.19	$2.09	$2.14	$1.61	24,978,560
2019-10-16	$2.10	$2.13	$2.10	$2.10	$1.58	5,629,400
2019-10-15	$2.12	$2.12	$2.09	$2.11	$1.58	5,398,300
2019-10-14	$2.10	$2.13	$2.09	$2.12	$1.59	7,698,020
2019-10-11	$2.09	$2.10	$2.07	$2.09	$1.57	4,577,050
2019-10-10	$2.07	$2.10	$2.06	$2.09	$1.57	5,861,560
2019-10-09	$2.05	$2.07	$2.04	$2.07	$1.55	4,617,450
2019-10-08	$2.03	$2.08	$2.03	$2.06	$1.55	8,536,600
2019-10-07	$2.03	$2.03	$2.03	$2.03	$1.52	0
2019-10-04	$2.03	$2.03	$2.03	$2.03	$1.52	0
2019-10-03	$2.03	$2.03	$2.03	$2.03	$1.52	0
2019-10-02	$2.03	$2.03	$2.03	$2.03	$1.52	0
2019-10-01	$2.03	$2.03	$2.03	$2.03	$1.52	0
2019-09-30	$2.02	$2.05	$2.01	$2.03	$1.52	2,898,200
2019-09-27	$2.01	$2.04	$2.01	$2.03	$1.52	3,630,250
2019-09-26	$2.04	$2.05	$2.00	$2.00	$1.50	8,137,450
2019-09-25	$2.08	$2.08	$2.04	$2.04	$1.53	5,836,500
2019-09-24	$2.07	$2.10	$2.07	$2.08	$1.56	6,232,600
2019-09-23	$2.13	$2.13	$2.06	$2.08	$1.56	7,787,450
2019-09-20	$2.13	$2.15	$2.12	$2.13	$1.60	6,245,100
2019-09-19	$2.14	$2.14	$2.11	$2.14	$1.61	4,689,100
2019-09-18	$2.13	$2.15	$2.12	$2.13	$1.60	6,458,400
2019-09-17	$2.20	$2.20	$2.12	$2.13	$1.60	10,180,090
2019-09-16	$2.18	$2.20	$2.17	$2.19	$1.64	9,099,460
2019-09-13	$2.18	$2.18	$2.18	$2.18	$1.64	0
2019-09-12	$2.16	$2.19	$2.15	$2.18	$1.64	7,870,900
2019-09-11	$2.16	$2.18	$2.15	$2.15	$1.61	7,474,010
2019-09-10	$2.16	$2.17	$2.14	$2.17	$1.63	8,761,540
2019-09-09	$2.15	$2.16	$2.13	$2.16	$1.62	6,894,540
2019-09-06	$2.14	$2.16	$2.11	$2.13	$1.60	6,720,000
2019-09-05	$2.13	$2.17	$2.13	$2.14	$1.61	13,618,250
2019-09-04	$2.10	$2.13	$2.10	$2.13	$1.60	6,834,390
2019-09-03	$2.11	$2.13	$2.09	$2.12	$1.59	5,917,550
2019-09-02	$2.07	$2.12	$2.07	$2.12	$1.59	7,353,020
2019-08-30	$2.13	$2.14	$2.07	$2.07	$1.55	6,565,990
2019-08-29	$2.14	$2.15	$2.11	$2.12	$1.59	5,033,950
2019-08-28	$2.09	$2.14	$2.07	$2.13	$1.60	14,391,730
2019-08-27	$2.06	$2.10	$2.05	$2.09	$1.57	6,386,660
2019-08-26	$2.05	$2.06	$2.03	$2.05	$1.54	5,344,320
2019-08-23	$2.08	$2.09	$2.07	$2.08	$1.56	4,339,800
2019-08-22	$2.09	$2.09	$2.07	$2.08	$1.56	2,953,440
2019-08-21	$2.08	$2.09	$2.07	$2.09	$1.57	4,194,860
2019-08-20	$2.10	$2.11	$2.08	$2.09	$1.57	5,854,350
2019-08-19	$2.06	$2.10	$2.05	$2.10	$1.58	7,805,330
2019-08-16	$2.04	$2.07	$2.04	$2.06	$1.55	3,612,250
2019-08-15	$2.02	$2.05	$1.99	$2.05	$1.54	5,693,200
2019-08-14	$2.08	$2.08	$2.05	$2.05	$1.54	4,864,370
2019-08-13	$2.05	$2.06	$2.04	$2.06	$1.55	2,702,880
2019-08-12	$2.04	$2.07	$2.04	$2.07	$1.55	4,456,570
2019-08-09	$2.06	$2.07	$2.04	$2.05	$1.54	3,221,550
2019-08-08	$2.06	$2.07	$2.05	$2.05	$1.54	2,952,050
2019-08-07	$2.07	$2.09	$2.05	$2.05	$1.54	3,524,020
2019-08-06	$2.10	$2.10	$2.02	$2.07	$1.55	9,938,750
2019-08-05	$2.14	$2.16	$2.13	$2.14	$1.61	5,943,910
2019-08-02	$2.18	$2.18	$2.13	$2.16	$1.62	6,083,450
2019-08-01	$2.20	$2.22	$2.18	$2.20	$1.65	4,345,660
2019-07-31	$2.23	$2.23	$2.20	$2.21	$1.66	4,432,750
2019-07-30	$2.22	$2.24	$2.21	$2.23	$1.67	4,346,200
2019-07-29	$2.20	$2.22	$2.19	$2.22	$1.67	5,279,900
2019-07-26	$2.20	$2.21	$2.18	$2.20	$1.65	3,697,590
2019-07-25	$2.21	$2.21	$2.19	$2.20	$1.65	5,470,250
2019-07-24	$2.19	$2.23	$2.19	$2.21	$1.66	5,045,100
2019-07-23	$2.19	$2.20	$2.18	$2.20	$1.65	2,555,800
2019-07-22	$2.21	$2.23	$2.17	$2.18	$1.64	7,768,220
2019-07-19	$2.21	$2.24	$2.20	$2.23	$1.67	6,091,450
2019-07-18	$2.24	$2.24	$2.20	$2.20	$1.65	5,604,300
2019-07-17	$2.26	$2.26	$2.24	$2.25	$1.69	3,521,900
2019-07-16	$2.25	$2.26	$2.23	$2.26	$1.70	5,017,820
2019-07-15	$2.22	$2.26	$2.20	$2.25	$1.69	7,408,800
2019-07-12	$2.21	$2.22	$2.19	$2.21	$1.66	4,667,600
2019-07-11	$2.22	$2.24	$2.19	$2.20	$1.65	5,285,550
2019-07-10	$2.22	$2.23	$2.20	$2.22	$1.67	4,996,070
2019-07-09	$2.20	$2.21	$2.18	$2.21	$1.66	4,674,300
2019-07-08	$2.28	$2.28	$2.19	$2.20	$1.65	14,123,350
2019-07-05	$2.28	$2.29	$2.26	$2.28	$1.71	6,280,850
2019-07-04	$2.31	$2.31	$2.26	$2.27	$1.70	10,660,150
2019-07-03	$2.27	$2.32	$2.27	$2.28	$1.71	15,484,950
2019-07-02	$2.27	$2.32	$2.26	$2.29	$1.72	17,283,100
2019-07-01	$2.23	$2.42	$2.21	$2.29	$1.72	29,759,730
2019-06-28	$2.24	$2.24	$2.18	$2.20	$1.65	11,375,600
2019-06-27	$2.24	$2.26	$2.22	$2.23	$1.67	9,902,900
2019-06-26	$2.24	$2.25	$2.22	$2.23	$1.67	5,880,200
2019-06-25	$2.26	$2.27	$2.21	$2.24	$1.68	10,158,650
2019-06-24	$2.28	$2.28	$2.25	$2.27	$1.70	10,088,180
2019-06-21	$2.25	$2.30	$2.24	$2.29	$1.72	17,067,100
2019-06-20	$2.19	$2.24	$2.17	$2.24	$1.68	12,465,850
2019-06-19	$2.19	$2.22	$2.18	$2.19	$1.64	11,993,600
2019-06-18	$2.16	$2.19	$2.14	$2.17	$1.63	5,630,190
2019-06-17	$2.18	$2.19	$2.15	$2.17	$1.63	7,124,690
2019-06-14	$2.23	$2.25	$2.17	$2.18	$1.64	8,599,500
2019-06-13	$2.21	$2.25	$2.18	$2.24	$1.68	8,421,940
2019-06-12	$2.22	$2.24	$2.19	$2.21	$1.66	6,325,250
2019-06-11	$2.15	$2.24	$2.15	$2.22	$1.67	8,279,910
2019-06-10	$2.14	$2.17	$2.14	$2.15	$1.61	5,230,390
2019-06-07	$2.14	$2.14	$2.14	$2.14	$1.61	0
2019-06-06	$2.20	$2.20	$2.12	$2.14	$1.61	7,579,400
2019-06-05	$2.20	$2.21	$2.18	$2.19	$1.64	5,376,600
2019-06-04	$2.22	$2.22	$2.17	$2.18	$1.64	6,397,150
2019-06-03	$2.26	$2.26	$2.21	$2.22	$1.67	7,176,460
2019-05-31	$2.26	$2.29	$2.25	$2.26	$1.70	4,509,850
2019-05-30	$2.28	$2.29	$2.24	$2.27	$1.70	6,265,670
2019-05-29	$2.27	$2.29	$2.26	$2.28	$1.71	4,951,650
2019-05-28	$2.27	$2.30	$2.26	$2.27	$1.70	6,011,500
2019-05-27	$2.22	$2.28	$2.21	$2.27	$1.70	8,493,950
2019-05-24	$2.22	$2.25	$2.22	$2.23	$1.67	6,400,860
2019-05-23	$2.29	$2.30	$2.22	$2.23	$1.67	8,807,070
2019-05-22	$2.34	$2.35	$2.28	$2.30	$1.73	10,037,350
2019-05-21	$2.33	$2.37	$2.32	$2.35	$1.76	13,397,260
2019-05-20	$2.43	$2.45	$2.39	$2.44	$1.76	11,775,820
2019-05-17	$2.50	$2.50	$2.41	$2.44	$1.76	13,176,230
2019-05-16	$2.45	$2.51	$2.43	$2.50	$1.80	14,086,070
2019-05-15	$2.40	$2.45	$2.39	$2.44	$1.76	13,775,770
2019-05-14	$2.36	$2.40	$2.35	$2.37	$1.71	9,600,140
2019-05-13	$2.37	$2.40	$2.35	$2.39	$1.72	9,541,350
2019-05-10	$2.35	$2.40	$2.32	$2.39	$1.72	15,085,310
2019-05-09	$2.33	$2.36	$2.32	$2.33	$1.68	9,533,850
2019-05-08	$2.32	$2.39	$2.30	$2.36	$1.70	12,269,260
2019-05-07	$2.35	$2.39	$2.33	$2.37	$1.71	16,757,080
2019-05-06	$2.45	$2.47	$2.27	$2.34	$1.68	28,038,190
2019-05-03	$2.50	$2.50	$2.50	$2.50	$1.80	0
2019-05-02	$2.50	$2.50	$2.50	$2.50	$1.80	0
2019-05-01	$2.50	$2.50	$2.50	$2.50	$1.80	0
2019-04-30	$2.41	$2.54	$2.41	$2.50	$1.80	14,146,780
2019-04-29	$2.56	$2.57	$2.43	$2.46	$1.77	16,940,310
2019-04-26	$2.58	$2.58	$2.54	$2.55	$1.83	14,954,820
2019-04-25	$2.71	$2.72	$2.57	$2.58	$1.86	24,350,870
2019-04-24	$2.70	$2.74	$2.67	$2.72	$1.96	18,190,400
2019-04-23	$2.76	$2.77	$2.68	$2.70	$1.94	27,252,900
2019-04-22	$2.85	$2.87	$2.76	$2.78	$2.00	27,168,550
2019-04-19	$2.84	$2.87	$2.76	$2.85	$2.05	37,423,090
2019-04-18	$2.77	$2.88	$2.76	$2.85	$2.05	43,593,240
2019-04-17	$2.74	$2.82	$2.73	$2.79	$2.01	37,293,950
2019-04-16	$2.67	$2.72	$2.62	$2.71	$1.95	18,160,950
2019-04-15	$2.71	$2.76	$2.67	$2.68	$1.93	20,492,480
2019-04-12	$2.70	$2.74	$2.65	$2.69	$1.94	20,040,930
2019-04-11	$2.78	$2.81	$2.70	$2.71	$1.95	30,528,480
2019-04-10	$2.73	$2.85	$2.69	$2.78	$2.00	39,482,600
2019-04-09	$2.74	$2.75	$2.68	$2.73	$1.96	25,003,000
2019-04-08	$2.82	$2.90	$2.68	$2.76	$1.99	53,190,890
2019-04-05	$2.78	$2.78	$2.78	$2.78	$2.00	0
2019-04-04	$2.71	$2.82	$2.70	$2.78	$2.00	56,431,990
2019-04-03	$2.68	$2.71	$2.66	$2.70	$1.94	25,597,300
2019-04-02	$2.67	$2.71	$2.66	$2.69	$1.94	30,201,910
2019-04-01	$2.57	$2.67	$2.57	$2.67	$1.92	31,112,840
2019-03-29	$2.52	$2.59	$2.48	$2.57	$1.85	23,864,380
2019-03-28	$2.55	$2.58	$2.50	$2.54	$1.83	30,230,220
2019-03-27	$2.56	$2.68	$2.49	$2.62	$1.89	44,781,570
2019-03-26	$2.65	$2.65	$2.54	$2.55	$1.83	26,172,220
2019-03-25	$2.62	$2.67	$2.59	$2.63	$1.89	23,965,670
2019-03-22	$2.70	$2.71	$2.63	$2.68	$1.93	25,867,380
2019-03-21	$2.64	$2.72	$2.62	$2.69	$1.94	36,327,960
2019-03-20	$2.64	$2.66	$2.59	$2.65	$1.91	28,532,450
2019-03-19	$2.63	$2.67	$2.60	$2.63	$1.89	25,525,800
2019-03-18	$2.59	$2.64	$2.57	$2.64	$1.90	29,054,030
2019-03-15	$2.57	$2.63	$2.53	$2.57	$1.85	32,495,170
2019-03-14	$2.63	$2.68	$2.52	$2.55	$1.83	29,315,800
2019-03-13	$2.75	$2.76	$2.63	$2.66	$1.91	40,652,150
2019-03-12	$2.74	$2.81	$2.69	$2.75	$1.98	54,260,210
2019-03-11	$2.59	$2.79	$2.58	$2.76	$1.99	57,755,130
2019-03-08	$2.75	$2.77	$2.60	$2.60	$1.87	65,599,400
2019-03-07	$2.75	$2.87	$2.72	$2.83	$2.04	73,280,160
2019-03-06	$2.66	$2.77	$2.63	$2.77	$1.99	78,565,070
2019-03-05	$2.60	$2.72	$2.58	$2.68	$1.93	64,106,640
2019-03-04	$2.63	$2.70	$2.59	$2.62	$1.89	69,138,600
2019-03-01	$2.61	$2.65	$2.51	$2.63	$1.89	60,187,540
2019-02-28	$2.63	$2.75	$2.54	$2.58	$1.86	63,148,460
2019-02-27	$2.48	$2.73	$2.46	$2.58	$1.86	71,582,050
2019-02-26	$2.42	$2.59	$2.39	$2.50	$1.80	64,199,150
2019-02-25	$2.34	$2.44	$2.33	$2.42	$1.74	55,218,090
2019-02-22	$2.28	$2.35	$2.27	$2.33	$1.68	18,630,550
2019-02-21	$2.30	$2.34	$2.26	$2.28	$1.64	33,168,900
2019-02-20	$2.26	$2.44	$2.24	$2.34	$1.68	47,910,290
2019-02-19	$2.29	$2.30	$2.22	$2.26	$1.63	25,163,790
2019-02-18	$2.20	$2.26	$2.20	$2.25	$1.62	19,603,510
2019-02-15	$2.19	$2.22	$2.17	$2.19	$1.58	16,854,950
2019-02-14	$2.20	$2.21	$2.17	$2.19	$1.58	13,291,150
2019-02-13	$2.18	$2.22	$2.16	$2.21	$1.59	24,199,750
2019-02-12	$2.12	$2.22	$2.12	$2.20	$1.58	26,596,500
2019-02-11	$2.10	$2.14	$2.10	$2.13	$1.53	18,533,340
2019-02-08	$2.10	$2.10	$2.10	$2.10	$1.51	0
2019-02-07	$2.10	$2.10	$2.10	$2.10	$1.51	0
2019-02-06	$2.10	$2.10	$2.10	$2.10	$1.51	0
2019-02-05	$2.10	$2.10	$2.10	$2.10	$1.51	0
2019-02-04	$2.10	$2.10	$2.10	$2.10	$1.51	0
2019-02-01	$2.04	$2.11	$2.04	$2.10	$1.51	8,439,650
2019-01-31	$2.07	$2.08	$2.02	$2.05	$1.47	12,582,400
2019-01-30	$2.08	$2.10	$2.05	$2.07	$1.49	10,414,600
2019-01-29	$2.13	$2.17	$2.03	$2.10	$1.51	15,919,530
2019-01-28	$2.16	$2.19	$2.13	$2.13	$1.53	13,375,220
2019-01-25	$2.22	$2.23	$2.16	$2.16	$1.55	17,461,750
2019-01-24	$2.27	$2.29	$2.20	$2.21	$1.59	40,794,490
2019-01-23	$2.20	$2.35	$2.16	$2.32	$1.67	81,991,570
2019-01-22	$2.14	$2.38	$2.14	$2.28	$1.64	98,130,260
2019-01-21	$2.14	$2.17	$2.12	$2.16	$1.55	10,235,180
2019-01-18	$2.13	$2.17	$2.12	$2.15	$1.55	13,395,370
2019-01-17	$2.13	$2.17	$2.11	$2.12	$1.53	13,274,800
2019-01-16	$2.14	$2.16	$2.12	$2.14	$1.54	8,274,200
2019-01-15	$2.15	$2.15	$2.10	$2.14	$1.54	13,478,380
2019-01-14	$2.17	$2.19	$2.13	$2.15	$1.55	15,992,990
2019-01-11	$2.09	$2.29	$2.09	$2.18	$1.57	30,156,160
2019-01-10	$2.08	$2.12	$2.07	$2.09	$1.50	8,238,140
2019-01-09	$2.09	$2.12	$2.07	$2.09	$1.50	9,212,950
2019-01-08	$2.08	$2.10	$2.04	$2.07	$1.49	6,610,470
2019-01-07	$2.04	$2.09	$2.03	$2.08	$1.50	8,403,950
2019-01-04	$1.96	$2.03	$1.93	$2.03	$1.46	8,036,300
2019-01-03	$1.98	$2.00	$1.96	$1.99	$1.43	3,760,750
2019-01-02	$2.00	$2.01	$1.97	$1.98	$1.42	4,157,000
2019-01-01	$2.00	$2.00	$2.00	$2.00	$1.44	0
2018-12-31	$2.00	$2.00	$2.00	$2.00	$1.44	0
2018-12-28	$1.99	$2.02	$1.97	$2.00	$1.44	4,362,480
2018-12-27	$2.02	$2.03	$1.98	$1.99	$1.43	4,779,950
2018-12-26	$2.01	$2.01	$1.98	$1.99	$1.43	2,601,200
2018-12-25	$2.02	$2.02	$1.95	$2.00	$1.44	9,482,810
2018-12-24	$2.02	$2.04	$2.00	$2.03	$1.46	2,983,080
2018-12-21	$2.03	$2.04	$2.01	$2.02	$1.45	4,561,520
2018-12-20	$2.02	$2.05	$2.01	$2.04	$1.47	4,373,350
2018-12-19	$2.06	$2.06	$2.02	$2.04	$1.47	3,566,940
2018-12-18	$2.05	$2.07	$2.03	$2.05	$1.47	5,888,180
2018-12-17	$2.06	$2.08	$2.04	$2.06	$1.48	5,392,710
2018-12-14	$2.12	$2.12	$2.07	$2.07	$1.49	8,345,100
2018-12-13	$2.11	$2.15	$2.09	$2.13	$1.53	9,061,540
2018-12-12	$2.11	$2.12	$2.10	$2.11	$1.52	6,183,600
2018-12-11	$2.12	$2.12	$2.10	$2.11	$1.52	4,824,500
2018-12-10	$2.12	$2.13	$2.09	$2.10	$1.51	7,110,350
2018-12-07	$2.16	$2.17	$2.13	$2.14	$1.54	5,368,150
2018-12-06	$2.17	$2.20	$2.15	$2.15	$1.55	7,815,000
2018-12-05	$2.17	$2.20	$2.14	$2.18	$1.57	10,160,100
2018-12-04	$2.16	$2.20	$2.15	$2.19	$1.58	11,653,500
2018-12-03	$2.15	$2.18	$2.13	$2.17	$1.56	11,428,150
2018-11-30	$2.09	$2.12	$2.06	$2.11	$1.52	8,365,220
2018-11-29	$2.16	$2.17	$2.09	$2.09	$1.50	10,905,930
2018-11-28	$2.13	$2.15	$2.09	$2.15	$1.55	10,183,950
2018-11-27	$2.13	$2.15	$2.11	$2.14	$1.54	6,095,450
2018-11-26	$2.13	$2.16	$2.10	$2.13	$1.53	7,985,590
2018-11-23	$2.22	$2.26	$2.12	$2.13	$1.53	15,698,220
2018-11-22	$2.21	$2.24	$2.21	$2.23	$1.60	7,238,660
2018-11-21	$2.17	$2.23	$2.16	$2.22	$1.60	10,509,260
2018-11-20	$2.25	$2.27	$2.20	$2.20	$1.58	14,733,810
2018-11-19	$2.29	$2.30	$2.23	$2.27	$1.63	18,589,450
2018-11-16	$2.29	$2.34	$2.26	$2.29	$1.65	32,243,810
2018-11-15	$2.28	$2.30	$2.24	$2.29	$1.65	27,438,020
2018-11-14	$2.30	$2.36	$2.26	$2.28	$1.64	26,031,800
2018-11-13	$2.16	$2.33	$2.16	$2.29	$1.65	37,068,220
2018-11-12	$2.10	$2.20	$2.09	$2.19	$1.58	25,362,440
2018-11-09	$2.11	$2.12	$2.08	$2.10	$1.51	11,757,950
2018-11-08	$2.09	$2.15	$2.08	$2.12	$1.53	21,066,950
2018-11-07	$2.09	$2.11	$2.07	$2.09	$1.50	12,309,210
2018-11-06	$2.12	$2.12	$2.07	$2.10	$1.51	11,035,940
2018-11-05	$2.12	$2.14	$2.09	$2.12	$1.53	13,783,300
2018-11-02	$2.11	$2.13	$2.08	$2.12	$1.53	9,270,900
2018-11-01	$2.09	$2.11	$2.06	$2.07	$1.49	7,211,800
2018-10-31	$2.07	$2.09	$2.07	$2.08	$1.50	5,441,520
2018-10-30	$2.04	$2.08	$2.02	$2.06	$1.48	4,686,600
2018-10-29	$2.08	$2.08	$2.03	$2.04	$1.47	6,333,900
2018-10-26	$2.05	$2.11	$2.04	$2.10	$1.51	10,912,600
2018-10-25	$1.99	$2.03	$1.96	$2.03	$1.46	4,794,450
2018-10-24	$2.03	$2.06	$2.01	$2.04	$1.47	6,270,850
2018-10-23	$2.07	$2.07	$2.01	$2.04	$1.47	6,796,800
2018-10-22	$2.00	$2.09	$2.00	$2.07	$1.49	9,417,900
2018-10-19	$1.96	$2.01	$1.88	$1.98	$1.42	6,914,310
2018-10-18	$2.02	$2.03	$1.95	$1.97	$1.42	5,156,550
2018-10-17	$2.02	$2.06	$2.00	$2.03	$1.46	5,156,010
2018-10-16	$2.04	$2.07	$1.99	$2.01	$1.45	5,677,970
2018-10-15	$2.11	$2.11	$2.03	$2.03	$1.46	5,268,980
2018-10-12	$2.08	$2.12	$2.02	$2.10	$1.51	8,908,750
2018-10-11	$2.30	$2.30	$2.10	$2.10	$1.51	14,755,870
2018-10-10	$2.34	$2.35	$2.31	$2.33	$1.68	2,710,900
2018-10-09	$2.33	$2.34	$2.31	$2.32	$1.67	2,785,200
2018-10-08	$2.33	$2.35	$2.31	$2.32	$1.67	4,776,900
2018-10-05	$2.35	$2.35	$2.35	$2.35	$1.69	0
2018-10-04	$2.35	$2.35	$2.35	$2.35	$1.69	0
2018-10-03	$2.35	$2.35	$2.35	$2.35	$1.69	0
2018-10-02	$2.35	$2.35	$2.35	$2.35	$1.69	0
2018-10-01	$2.35	$2.35	$2.35	$2.35	$1.69	0
2018-09-28	$2.34	$2.37	$2.34	$2.35	$1.69	5,175,200
2018-09-27	$2.38	$2.39	$2.34	$2.34	$1.68	5,371,600
2018-09-26	$2.36	$2.40	$2.36	$2.37	$1.71	5,327,700
2018-09-25	$2.38	$2.40	$2.36	$2.36	$1.70	6,924,350
2018-09-24	$2.40	$2.40	$2.40	$2.40	$1.73	0
2018-09-21	$2.37	$2.41	$2.35	$2.40	$1.73	9,587,200
2018-09-20	$2.39	$2.40	$2.36	$2.37	$1.71	6,584,200
2018-09-19	$2.39	$2.42	$2.35	$2.39	$1.72	7,948,550
2018-09-18	$2.35	$2.39	$2.33	$2.39	$1.72	4,599,470
2018-09-17	$2.39	$2.39	$2.32	$2.35	$1.69	8,461,170
2018-09-14	$2.43	$2.43	$2.39	$2.40	$1.73	6,320,550
2018-09-13	$2.43	$2.45	$2.41	$2.44	$1.76	5,232,390
2018-09-12	$2.40	$2.43	$2.39	$2.42	$1.74	4,332,000
2018-09-11	$2.39	$2.44	$2.39	$2.42	$1.74	4,167,300
2018-09-10	$2.44	$2.46	$2.39	$2.39	$1.72	5,462,950
2018-09-07	$2.40	$2.48	$2.40	$2.44	$1.76	6,026,020
2018-09-06	$2.40	$2.45	$2.38	$2.42	$1.74	8,147,150
2018-09-05	$2.42	$2.45	$2.39	$2.40	$1.73	6,135,550
2018-09-04	$2.42	$2.45	$2.40	$2.44	$1.76	5,667,900
2018-09-03	$2.43	$2.43	$2.37	$2.41	$1.73	7,273,650
2018-08-31	$2.46	$2.47	$2.43	$2.44	$1.76	5,820,300
2018-08-30	$2.49	$2.51	$2.46	$2.48	$1.78	6,414,550
2018-08-29	$2.51	$2.51	$2.48	$2.50	$1.80	7,787,600
2018-08-28	$2.47	$2.55	$2.46	$2.51	$1.81	17,173,300
2018-08-27	$2.40	$2.48	$2.40	$2.47	$1.78	11,691,430
2018-08-24	$2.49	$2.50	$2.42	$2.43	$1.75	18,638,410
2018-08-23	$2.49	$2.52	$2.45	$2.51	$1.81	13,800,350
2018-08-22	$2.50	$2.53	$2.46	$2.49	$1.79	15,052,560
2018-08-21	$2.54	$2.60	$2.52	$2.53	$1.82	31,922,280
2018-08-20	$2.47	$2.63	$2.42	$2.57	$1.85	51,890,200
2018-08-17	$2.64	$2.67	$2.47	$2.52	$1.81	68,503,680
2018-08-16	$2.37	$2.64	$2.34	$2.64	$1.90	76,079,140
2018-08-15	$2.45	$2.46	$2.39	$2.40	$1.73	8,277,560
2018-08-14	$2.49	$2.54	$2.45	$2.48	$1.78	11,826,070
2018-08-13	$2.40	$2.51	$2.39	$2.48	$1.78	13,584,860
2018-08-10	$2.40	$2.44	$2.40	$2.43	$1.75	7,272,540
2018-08-09	$2.35	$2.43	$2.35	$2.42	$1.74	6,752,250
2018-08-08	$2.40	$2.42	$2.36	$2.37	$1.71	7,741,040
2018-08-07	$2.34	$2.42	$2.32	$2.42	$1.74	8,912,830
2018-08-06	$2.33	$2.39	$2.29	$2.34	$1.68	9,150,730
2018-08-03	$2.35	$2.37	$2.32	$2.32	$1.67	8,430,180
2018-08-02	$2.39	$2.40	$2.29	$2.35	$1.69	9,368,700
2018-08-01	$2.46	$2.48	$2.40	$2.41	$1.73	7,741,570
2018-07-31	$2.43	$2.49	$2.43	$2.47	$1.78	8,134,820
2018-07-30	$2.49	$2.52	$2.42	$2.44	$1.76	15,203,100
2018-07-27	$2.56	$2.58	$2.52	$2.53	$1.82	11,215,730
2018-07-26	$2.48	$2.60	$2.46	$2.59	$1.86	26,047,660
2018-07-25	$2.44	$2.66	$2.43	$2.51	$1.81	14,756,670
2018-07-24	$2.37	$2.47	$2.36	$2.46	$1.77	14,766,220
2018-07-23	$2.35	$2.38	$2.33	$2.37	$1.71	6,654,050
2018-07-20	$2.34	$2.37	$2.30	$2.34	$1.68	6,250,670
2018-07-19	$2.35	$2.37	$2.31	$2.33	$1.68	4,934,250
2018-07-18	$2.35	$2.38	$2.33	$2.35	$1.69	5,051,700
2018-07-17	$2.36	$2.36	$2.31	$2.35	$1.69	4,272,800
2018-07-16	$2.36	$2.36	$2.32	$2.35	$1.69	4,708,400
2018-07-13	$2.36	$2.38	$2.33	$2.36	$1.70	5,212,300
2018-07-12	$2.31	$2.37	$2.29	$2.36	$1.70	7,863,750
2018-07-11	$2.42	$2.42	$2.29	$2.31	$1.66	9,424,750
2018-07-10	$2.45	$2.45	$2.40	$2.43	$1.75	4,136,420
2018-07-09	$2.40	$2.45	$2.39	$2.43	$1.75	4,555,970
2018-07-06	$2.40	$2.46	$2.32	$2.41	$1.73	5,369,250
2018-07-05	$2.50	$2.52	$2.38	$2.41	$1.73	10,921,950
2018-07-04	$2.55	$2.56	$2.49	$2.50	$1.80	3,624,340
2018-07-03	$2.54	$2.56	$2.50	$2.56	$1.84	4,368,450
2018-07-02	$2.56	$2.58	$2.52	$2.54	$1.83	3,489,830
2018-06-29	$2.51	$2.61	$2.51	$2.58	$1.86	5,145,020
2018-06-28	$2.55	$2.55	$2.50	$2.51	$1.81	3,979,050
2018-06-27	$2.54	$2.56	$2.52	$2.54	$1.83	3,554,150
2018-06-26	$2.50	$2.54	$2.46	$2.53	$1.82	3,488,630
2018-06-25	$2.56	$2.57	$2.49	$2.51	$1.81	3,329,690
2018-06-22	$2.49	$2.55	$2.46	$2.53	$1.82	4,354,380
2018-06-21	$2.54	$2.56	$2.49	$2.53	$1.82	5,813,670
2018-06-20	$2.49	$2.59	$2.47	$2.56	$1.84	6,873,880
2018-06-19	$2.74	$2.74	$2.47	$2.49	$1.79	14,313,900
2018-06-18	$2.74	$2.74	$2.74	$2.74	$1.97	0
2018-06-15	$2.83	$2.85	$2.74	$2.74	$1.97	7,121,870
2018-06-14	$2.82	$2.85	$2.81	$2.83	$2.04	3,395,250
2018-06-13	$2.86	$2.87	$2.81	$2.82	$2.03	2,887,050
2018-06-12	$2.83	$2.90	$2.82	$2.87	$2.06	3,050,250
2018-06-11	$2.84	$2.85	$2.82	$2.83	$2.04	2,767,100
2018-06-08	$2.88	$2.89	$2.83	$2.85	$2.05	3,903,450
2018-06-07	$2.88	$2.92	$2.87	$2.88	$2.07	6,173,530
2018-06-06	$2.97	$2.97	$2.89	$2.89	$2.08	4,763,110
2018-06-05	$2.85	$2.91	$2.84	$2.91	$2.09	4,466,300
2018-06-04	$2.87	$2.88	$2.83	$2.85	$2.05	3,034,030
2018-06-01	$2.86	$2.87	$2.81	$2.86	$2.06	5,444,830
2018-05-31	$2.85	$2.89	$2.82	$2.86	$2.06	6,079,350
2018-05-30	$2.90	$2.93	$2.83	$2.84	$2.04	12,928,450
2018-05-29	$2.97	$3.00	$2.92	$2.93	$2.11	6,736,450
2018-05-28	$2.96	$2.98	$2.91	$2.94	$2.12	5,878,850
2018-05-25	$2.99	$3.01	$2.95	$2.95	$2.12	8,271,580
2018-05-24	$3.01	$3.05	$2.98	$3.01	$2.17	10,365,370
2018-05-23	$3.08	$3.10	$3.01	$3.02	$2.17	20,628,400
2018-05-22	$3.11	$3.27	$3.08	$3.10	$2.23	41,357,600
2018-05-21	$3.00	$3.07	$2.97	$3.05	$2.19	19,144,450
2018-05-18	$2.91	$3.09	$2.87	$3.00	$2.16	25,460,690
2018-05-17	$2.86	$2.92	$2.84	$2.88	$2.07	9,210,000
2018-05-16	$2.84	$2.86	$2.81	$2.84	$2.04	6,769,570
2018-05-15	$2.87	$2.87	$2.83	$2.86	$2.06	6,281,350
2018-05-14	$2.90	$2.90	$2.85	$2.87	$2.06	4,253,650
2018-05-11	$2.94	$2.94	$2.88	$2.90	$2.09	6,349,520
2018-05-10	$2.89	$2.98	$2.88	$2.94	$2.12	11,281,280
2018-05-09	$2.88	$2.91	$2.87	$2.88	$2.07	4,869,400
2018-05-08	$2.88	$2.90	$2.86	$2.90	$2.09	7,030,200
2018-05-07	$2.87	$2.91	$2.82	$2.90	$2.09	6,728,400
2018-05-04	$2.92	$2.95	$2.81	$2.87	$2.06	10,700,730
2018-05-03	$2.95	$3.01	$2.86	$2.94	$2.12	9,064,820
2018-05-02	$3.02	$3.04	$2.90	$2.95	$2.12	10,109,000
2018-05-01	$3.02	$3.02	$3.02	$3.02	$2.17	0
2018-04-30	$3.02	$3.02	$3.02	$3.02	$2.17	0
2018-04-27	$2.97	$3.02	$2.94	$3.02	$2.17	9,059,950
2018-04-26	$3.01	$3.02	$2.93	$2.94	$2.12	10,339,750
2018-04-25	$2.92	$3.03	$2.88	$2.99	$2.15	14,479,450
2018-04-24	$2.77	$3.00	$2.77	$2.92	$2.10	15,346,630
2018-04-23	$2.83	$2.85	$2.73	$2.77	$1.99	7,587,970
2018-04-20	$2.96	$2.96	$2.80	$2.82	$2.03	14,738,900
2018-04-19	$3.01	$3.01	$2.95	$2.96	$2.13	8,682,800
2018-04-18	$3.01	$3.03	$2.95	$3.01	$2.17	6,764,840
2018-04-17	$3.07	$3.07	$2.97	$2.98	$2.14	15,432,440
2018-04-16	$3.20	$3.22	$3.09	$3.10	$2.23	7,708,870
2018-04-13	$4.97	$4.98	$4.89	$4.94	$2.30	10,134,190
2018-04-12	$5.03	$5.09	$4.92	$4.94	$2.30	10,166,070
2018-04-11	$4.96	$5.05	$4.89	$5.05	$2.35	11,540,290
2018-04-10	$4.90	$4.97	$4.88	$4.95	$2.30	14,838,570
2018-04-09	$4.75	$4.81	$4.72	$4.77	$2.22	5,291,720
2018-04-06	$4.80	$4.80	$4.80	$4.80	$2.23	0
2018-04-05	$4.80	$4.80	$4.80	$4.80	$2.23	0
2018-04-04	$4.80	$4.86	$4.79	$4.80	$2.23	5,147,000
2018-04-03	$4.71	$4.84	$4.71	$4.82	$2.24	5,968,940
2018-04-02	$4.85	$4.92	$4.81	$4.83	$2.24	6,278,440
2018-03-30	$4.81	$4.87	$4.79	$4.86	$2.26	5,861,900
2018-03-29	$4.75	$4.83	$4.75	$4.81	$2.24	5,122,590
2018-03-28	$4.78	$4.82	$4.75	$4.76	$2.21	6,089,200
2018-03-27	$4.77	$4.94	$4.77	$4.85	$2.25	8,812,940
2018-03-26	$4.53	$4.75	$4.53	$4.74	$2.20	8,231,840
2018-03-23	$4.73	$4.89	$4.57	$4.63	$2.15	17,985,160
2018-03-22	$5.02	$5.08	$4.92	$4.95	$2.30	10,253,920
2018-03-21	$5.09	$5.16	$5.05	$5.06	$2.35	8,523,200
2018-03-20	$5.07	$5.11	$5.02	$5.10	$2.37	6,449,650
2018-03-19	$5.07	$5.13	$5.04	$5.10	$2.37	5,831,700
2018-03-16	$5.09	$5.12	$5.04	$5.06	$2.35	6,386,690
2018-03-15	$5.13	$5.17	$4.98	$5.09	$2.37	13,736,840
2018-03-14	$5.23	$5.25	$5.10	$5.13	$2.38	18,233,320
2018-03-13	$5.21	$5.33	$5.08	$5.28	$2.45	22,628,630
2018-03-12	$5.32	$5.36	$5.15	$5.23	$2.43	26,549,840
2018-03-09	$5.29	$5.41	$5.24	$5.35	$2.49	15,529,940
2018-03-08	$5.20	$5.33	$5.17	$5.29	$2.46	14,084,870
2018-03-07	$5.08	$5.40	$5.07	$5.22	$2.43	28,316,000
2018-03-06	$5.05	$5.18	$5.00	$5.10	$2.37	16,085,490
2018-03-05	$4.88	$5.14	$4.85	$5.06	$2.35	20,981,120
2018-03-02	$4.88	$4.89	$4.82	$4.88	$2.27	7,653,060
2018-03-01	$4.87	$4.94	$4.84	$4.89	$2.27	8,850,350
2018-02-28	$4.74	$4.92	$4.72	$4.90	$2.28	11,779,120
2018-02-27	$4.89	$4.89	$4.77	$4.79	$2.23	10,203,600
2018-02-26	$4.85	$4.88	$4.74	$4.88	$2.27	14,873,360
2018-02-23	$4.76	$4.93	$4.72	$4.78	$2.22	17,773,120
2018-02-22	$4.71	$4.85	$4.64	$4.76	$2.21	10,627,600
2018-02-21	$4.65	$4.65	$4.65	$4.65	$2.16	0
2018-02-20	$4.65	$4.65	$4.65	$4.65	$2.16	0
2018-02-19	$4.65	$4.65	$4.65	$4.65	$2.16	0
2018-02-16	$4.65	$4.65	$4.65	$4.65	$2.16	0
2018-02-15	$4.65	$4.65	$4.65	$4.65	$2.16	0
2018-02-14	$4.64	$4.68	$4.59	$4.65	$2.16	7,308,000
2018-02-13	$4.65	$4.72	$4.56	$4.61	$2.14	13,483,450
2018-02-12	$4.40	$4.78	$4.33	$4.65	$2.16	21,616,630
2018-02-09	$4.30	$4.49	$4.26	$4.35	$2.02	17,289,800
2018-02-08	$4.38	$4.49	$4.25	$4.49	$2.09	28,372,820
2018-02-07	$4.00	$4.10	$3.92	$4.08	$1.90	7,024,960
2018-02-06	$4.02	$4.13	$3.94	$3.96	$1.84	9,305,590
2018-02-05	$4.10	$4.23	$4.05	$4.18	$1.94	9,533,240
2018-02-02	$4.36	$4.36	$4.05	$4.15	$1.93	20,317,300
2018-02-01	$4.72	$4.74	$4.32	$4.33	$2.01	11,995,900
2018-01-31	$4.71	$4.78	$4.68	$4.70	$2.18	5,349,600
2018-01-30	$4.76	$4.77	$4.72	$4.73	$2.20	3,532,500
2018-01-29	$4.83	$4.83	$4.73	$4.76	$2.21	8,735,940
2018-01-26	$4.85	$4.85	$4.81	$4.84	$2.25	5,343,700
2018-01-25	$4.83	$4.93	$4.82	$4.85	$2.25	5,025,170
2018-01-24	$4.85	$4.88	$4.80	$4.85	$2.25	7,613,250
2018-01-23	$4.86	$5.04	$4.85	$4.91	$2.28	7,348,840
2018-01-22	$4.81	$4.85	$4.77	$4.83	$2.24	4,631,490
2018-01-19	$4.87	$4.93	$4.84	$4.84	$2.25	3,780,940
2018-01-18	$4.85	$4.95	$4.85	$4.89	$2.27	2,659,700
2018-01-17	$4.86	$4.96	$4.79	$4.90	$2.28	5,238,030
2018-01-16	$4.83	$4.90	$4.83	$4.89	$2.27	2,759,810
2018-01-15	$5.00	$5.00	$4.86	$4.87	$2.26	7,189,500
2018-01-12	$4.99	$5.13	$4.98	$5.01	$2.33	9,157,740
2018-01-11	$5.06	$5.06	$4.96	$4.99	$2.32	7,625,640
2018-01-10	$5.11	$5.14	$5.02	$5.09	$2.37	13,769,320
2018-01-09	$4.82	$5.28	$4.80	$5.19	$2.41	34,770,430
2018-01-08	$4.84	$4.85	$4.77	$4.84	$2.25	11,049,040
2018-01-05	$4.80	$4.85	$4.77	$4.84	$2.25	9,658,780
2018-01-04	$4.83	$4.86	$4.79	$4.82	$2.24	11,143,540
2018-01-03	$4.78	$4.87	$4.73	$4.83	$2.24	14,650,280
2018-01-02	$4.75	$4.84	$4.71	$4.81	$2.24	18,791,940
2018-01-01	$4.75	$4.75	$4.75	$4.75	$2.21	0
2017-12-29	$4.83	$4.84	$4.73	$4.75	$2.21	9,185,100
2017-12-28	$4.88	$4.91	$4.80	$4.82	$2.24	6,683,410
2017-12-27	$4.85	$4.94	$4.73	$4.93	$2.29	13,537,450
2017-12-26	$4.91	$4.91	$4.83	$4.84	$2.25	6,838,420
2017-12-25	$5.09	$5.09	$4.85	$4.86	$2.26	10,074,590
2017-12-22	$5.18	$5.18	$5.03	$5.11	$2.37	5,212,030
2017-12-21	$5.32	$5.35	$5.07	$5.13	$2.38	8,310,290
2017-12-20	$5.34	$5.40	$5.27	$5.32	$2.47	3,341,800
2017-12-19	$5.32	$5.38	$5.28	$5.34	$2.48	2,699,170
2017-12-18	$5.38	$5.40	$5.26	$5.35	$2.49	3,722,290
2017-12-15	$5.43	$5.44	$5.34	$5.35	$2.49	3,283,670
2017-12-14	$5.43	$5.45	$5.40	$5.43	$2.52	1,582,510
2017-12-13	$5.45	$5.51	$5.43	$5.44	$2.53	2,126,950
2017-12-12	$5.53	$5.53	$5.42	$5.48	$2.55	2,683,080
2017-12-11	$5.44	$5.51	$5.40	$5.50	$2.56	2,979,400
2017-12-08	$5.36	$5.45	$5.33	$5.44	$2.53	2,335,310
2017-12-07	$5.38	$5.42	$5.32	$5.36	$2.49	1,892,600
2017-12-06	$5.33	$5.43	$5.30	$5.40	$2.51	3,183,150
2017-12-05	$5.43	$5.46	$5.31	$5.33	$2.48	3,141,080
2017-12-04	$5.44	$5.54	$5.40	$5.43	$2.52	3,695,710
2017-12-01	$5.40	$5.51	$5.40	$5.44	$2.53	3,367,830
2017-11-30	$5.42	$5.45	$5.35	$5.43	$2.52	2,410,200
2017-11-29	$5.39	$5.45	$5.32	$5.44	$2.53	2,872,450
2017-11-28	$5.35	$5.43	$5.29	$5.38	$2.50	7,846,320
2017-11-27	$5.52	$5.53	$5.34	$5.35	$2.49	6,800,000
2017-11-24	$5.50	$5.58	$5.47	$5.55	$2.58	3,244,400
2017-11-23	$5.54	$5.57	$5.48	$5.50	$2.56	5,323,260
2017-11-22	$5.68	$5.70	$5.47	$5.57	$2.59	14,694,310
2017-11-21	$5.78	$5.78	$5.60	$5.71	$2.65	8,492,570
2017-11-20	$5.90	$5.93	$5.69	$5.72	$2.66	12,437,050
2017-11-17	$6.04	$6.14	$5.85	$5.93	$2.76	13,927,020
2017-11-16	$6.01	$6.16	$5.94	$6.10	$2.83	12,161,200
2017-11-15	$5.88	$6.19	$5.88	$6.04	$2.81	15,117,230
2017-11-14	$6.00	$6.20	$5.94	$5.94	$2.76	19,431,300
2017-11-13	$5.83	$5.95	$5.75	$5.80	$2.70	10,027,140
2017-11-10	$5.80	$5.88	$5.73	$5.86	$2.72	5,847,310
2017-11-09	$5.69	$5.81	$5.67	$5.80	$2.70	6,117,520
2017-11-08	$5.76	$5.83	$5.70	$5.71	$2.65	5,949,600
2017-11-07	$5.69	$5.81	$5.56	$5.80	$2.70	10,955,600
2017-11-06	$5.90	$5.91	$5.68	$5.70	$2.65	16,401,940
2017-11-03	$5.80	$6.04	$5.79	$5.90	$2.74	11,439,270
2017-11-02	$5.86	$5.89	$5.77	$5.84	$2.71	4,591,100
2017-11-01	$5.90	$5.93	$5.86	$5.88	$2.73	6,730,850
2017-10-31	$5.76	$5.93	$5.70	$5.91	$2.75	7,257,380
2017-10-30	$5.87	$5.90	$5.69	$5.74	$2.67	6,024,040
2017-10-27	$5.79	$5.96	$5.79	$5.85	$2.72	10,103,250
2017-10-26	$5.77	$5.88	$5.75	$5.79	$2.69	5,487,280
2017-10-25	$5.67	$5.83	$5.64	$5.80	$2.70	9,133,620
2017-10-24	$5.79	$5.79	$5.63	$5.68	$2.64	6,465,160
2017-10-23	$5.84	$5.90	$5.73	$5.79	$2.69	7,041,600
2017-10-20	$5.78	$5.92	$5.71	$5.90	$2.74	7,890,440
2017-10-19	$5.85	$5.86	$5.63	$5.81	$2.70	12,099,940
2017-10-18	$5.93	$6.04	$5.80	$5.87	$2.73	9,925,800
2017-10-17	$5.98	$6.11	$5.82	$5.92	$2.75	11,155,580
2017-10-16	$5.82	$6.14	$5.78	$5.94	$2.76	29,064,460
2017-10-13	$5.57	$5.95	$5.57	$5.84	$2.71	26,905,120
2017-10-12	$5.51	$5.58	$5.51	$5.56	$2.58	5,383,380
2017-10-11	$5.55	$5.61	$5.49	$5.54	$2.57	6,380,470
2017-10-10	$5.59	$5.64	$5.50	$5.57	$2.59	9,888,870
2017-10-09	$5.55	$5.65	$5.47	$5.58	$2.59	6,152,120
2017-10-06	$5.49	$5.49	$5.49	$5.49	$2.55	0
2017-10-05	$5.49	$5.49	$5.49	$5.49	$2.55	0
2017-10-04	$5.49	$5.49	$5.49	$5.49	$2.55	0
2017-10-03	$5.49	$5.49	$5.49	$5.49	$2.55	0
2017-10-02	$5.49	$5.49	$5.49	$5.49	$2.55	0
2017-09-29	$5.52	$5.52	$5.47	$5.49	$2.55	4,596,720
2017-09-28	$5.53	$5.55	$5.49	$5.50	$2.56	6,532,300
2017-09-27	$5.55	$5.59	$5.44	$5.58	$2.59	10,511,170
2017-09-26	$5.45	$5.68	$5.42	$5.53	$2.57	21,647,990
2017-09-25	$5.32	$5.54	$5.30	$5.46	$2.54	18,594,320
2017-09-22	$5.29	$5.33	$5.27	$5.32	$2.47	3,135,040
2017-09-21	$5.31	$5.36	$5.27	$5.30	$2.46	5,483,700
2017-09-20	$5.31	$5.34	$5.23	$5.30	$2.46	4,004,980
2017-09-19	$5.37	$5.37	$5.28	$5.31	$2.47	4,443,900
2017-09-18	$5.31	$5.39	$5.30	$5.36	$2.49	2,416,760
2017-09-15	$5.39	$5.39	$5.30	$5.34	$2.48	4,675,600
2017-09-14	$5.45	$5.45	$5.39	$5.40	$2.51	3,568,000
2017-09-13	$5.41	$5.48	$5.38	$5.44	$2.53	3,271,860
2017-09-12	$5.39	$5.44	$5.38	$5.40	$2.51	4,478,970
2017-09-11	$5.40	$5.43	$5.38	$5.40	$2.51	2,407,770
2017-09-08	$5.36	$5.41	$5.35	$5.40	$2.51	2,564,600
2017-09-07	$5.40	$5.44	$5.36	$5.36	$2.49	4,704,860
2017-09-06	$5.48	$5.48	$5.40	$5.42	$2.52	5,566,580
2017-09-05	$5.44	$5.55	$5.44	$5.49	$2.55	7,857,990
2017-09-04	$5.48	$5.50	$5.38	$5.44	$2.53	5,922,620
2017-09-01	$5.30	$5.56	$5.29	$5.47	$2.54	19,592,200
2017-08-31	$5.34	$5.34	$5.26	$5.30	$2.46	4,021,000
2017-08-30	$5.29	$5.34	$5.26	$5.32	$2.47	6,390,470
2017-08-29	$5.25	$5.29	$5.23	$5.27	$2.45	6,258,680
2017-08-28	$5.22	$5.26	$5.20	$5.24	$2.43	4,672,010
2017-08-25	$5.16	$5.23	$5.15	$5.19	$2.41	2,841,840
2017-08-24	$5.24	$5.26	$5.15	$5.17	$2.40	5,065,500
2017-08-23	$5.22	$5.28	$5.18	$5.24	$2.43	4,980,110
2017-08-22	$5.30	$5.31	$5.21	$5.22	$2.43	5,034,600
2017-08-21	$5.27	$5.31	$5.25	$5.30	$2.46	7,155,960
2017-08-18	$5.24	$5.27	$5.20	$5.26	$2.44	8,685,220
2017-08-17	$5.23	$5.25	$5.18	$5.22	$2.43	5,932,610
2017-08-16	$5.16	$5.23	$5.13	$5.22	$2.43	6,447,540
2017-08-15	$5.15	$5.17	$5.12	$5.15	$2.39	2,781,500
2017-08-14	$5.05	$5.16	$5.05	$5.15	$2.39	3,985,010
2017-08-11	$5.10	$5.10	$5.04	$5.05	$2.35	4,741,910
2017-08-10	$5.17	$5.21	$5.07	$5.13	$2.38	6,078,090
2017-08-09	$5.17	$5.21	$5.16	$5.18	$2.41	4,341,220
2017-08-08	$5.15	$5.24	$5.15	$5.19	$2.41	6,436,470
2017-08-07	$5.18	$5.18	$5.10	$5.17	$2.40	5,888,920
2017-08-04	$5.11	$5.23	$5.09	$5.16	$2.40	11,330,100
2017-08-03	$5.08	$5.14	$5.06	$5.10	$2.37	4,075,400
2017-08-02	$5.12	$5.13	$5.07	$5.08	$2.36	4,536,690
2017-08-01	$5.15	$5.20	$5.09	$5.13	$2.38	6,360,410
2017-07-31	$5.11	$5.17	$5.06	$5.16	$2.40	6,295,750
2017-07-28	$5.10	$5.14	$5.09	$5.11	$2.37	5,665,720
2017-07-27	$5.03	$5.15	$5.00	$5.12	$2.38	13,580,810
2017-07-26	$4.90	$5.03	$4.89	$5.02	$2.33	10,737,640
2017-07-25	$4.94	$4.94	$4.86	$4.89	$2.27	5,262,990
2017-07-24	$4.93	$4.95	$4.89	$4.94	$2.30	7,454,080
2017-07-21	$4.93	$4.93	$4.88	$4.91	$2.28	7,361,910
2017-07-20	$4.94	$4.96	$4.91	$4.93	$2.29	9,412,710
2017-07-19	$4.88	$4.94	$4.82	$4.93	$2.29	9,047,570
2017-07-18	$4.84	$4.92	$4.71	$4.88	$2.27	9,829,770
2017-07-17	$5.16	$5.16	$4.81	$4.84	$2.25	10,482,250
2017-07-14	$5.26	$5.26	$5.10	$5.16	$2.40	5,203,580
2017-07-13	$5.11	$5.36	$5.10	$5.23	$2.43	8,361,100
2017-07-12	$5.19	$5.21	$5.04	$5.11	$2.37	7,123,870
2017-07-11	$5.23	$5.24	$5.11	$5.14	$2.39	6,429,210
2017-07-10	$5.27	$5.28	$5.20	$5.23	$2.43	4,094,190
2017-07-07	$5.20	$5.28	$5.16	$5.28	$2.45	7,441,800
2017-07-06	$5.26	$5.32	$5.21	$5.23	$2.43	7,011,200
2017-07-05	$5.26	$5.28	$5.20	$5.26	$2.44	7,044,500
2017-07-04	$5.24	$5.31	$5.20	$5.29	$2.46	9,878,470
2017-07-03	$5.03	$5.34	$5.00	$5.30	$2.46	22,165,430
2017-06-30	$4.99	$5.03	$4.97	$5.02	$2.33	3,555,220
2017-06-29	$4.96	$5.01	$4.96	$5.00	$2.32	2,940,200
2017-06-28	$4.98	$4.99	$4.95	$4.97	$2.31	2,598,600
2017-06-27	$5.00	$5.03	$4.96	$5.00	$2.32	4,215,160
2017-06-26	$4.98	$5.02	$4.90	$5.01	$2.33	5,047,900
2017-06-23	$4.92	$4.95	$4.88	$4.95	$2.30	4,428,170
2017-06-22	$5.00	$5.03	$4.94	$4.94	$2.30	3,870,600
2017-06-21	$5.00	$5.06	$4.99	$5.02	$2.33	4,321,140
2017-06-20	$5.02	$5.03	$4.98	$4.99	$2.32	3,295,010
2017-06-19	$4.98	$5.04	$4.96	$5.02	$2.33	4,840,420
2017-06-16	$4.97	$5.02	$4.96	$4.98	$2.31	3,442,500
2017-06-15	$4.93	$4.99	$4.91	$4.98	$2.31	4,182,940
2017-06-14	$4.93	$4.95	$4.88	$4.93	$2.29	3,047,900
2017-06-13	$4.86	$4.94	$4.84	$4.93	$2.29	3,782,610
2017-06-12	$4.92	$4.92	$4.83	$4.87	$2.26	4,323,130
2017-06-09	$4.99	$4.99	$4.90	$4.94	$2.30	4,477,020
2017-06-08	$5.00	$5.02	$4.95	$4.98	$2.31	3,865,670
2017-06-07	$4.97	$5.03	$4.94	$5.01	$2.33	6,183,000
2017-06-06	$4.91	$5.01	$4.88	$4.97	$2.31	5,195,590
2017-06-05	$4.94	$4.94	$4.86	$4.90	$2.28	3,780,000
2017-06-02	$4.87	$4.97	$4.72	$4.91	$2.28	7,783,550
2017-06-01	$4.94	$4.99	$4.86	$4.87	$2.26	3,091,320
2017-05-31	$4.99	$5.03	$4.94	$4.94	$2.30	3,813,610
2017-05-30	$4.94	$4.94	$4.94	$4.94	$2.30	0
2017-05-29	$4.94	$4.94	$4.94	$4.94	$2.30	0
2017-05-26	$4.99	$5.01	$4.93	$4.94	$2.30	3,845,800
2017-05-25	$4.81	$5.04	$4.79	$5.01	$2.33	11,370,560
2017-05-24	$4.73	$4.84	$4.68	$4.78	$2.22	4,497,930
2017-05-23	$4.86	$4.92	$4.69	$4.72	$2.19	8,154,620
2017-05-22	$5.03	$5.04	$4.87	$4.88	$2.27	5,834,100
2017-05-19	$5.02	$5.04	$5.00	$5.03	$2.34	3,294,380
2017-05-18	$5.01	$5.07	$5.00	$5.01	$2.33	4,602,200
2017-05-17	$4.99	$5.16	$4.97	$5.06	$2.35	10,233,030
2017-05-16	$4.94	$5.01	$4.86	$5.00	$2.32	6,312,460
2017-05-15	$4.94	$5.02	$4.92	$4.94	$2.30	4,657,800
2017-05-12	$4.94	$4.94	$4.87	$4.91	$2.28	3,951,680
2017-05-11	$4.98	$5.03	$4.85	$4.94	$2.30	9,028,400
2017-05-10	$5.11	$5.13	$5.00	$5.00	$2.32	4,239,930
2017-05-09	$5.07	$5.12	$5.04	$5.11	$2.37	3,605,450
2017-05-08	$5.20	$5.20	$5.02	$5.08	$2.36	13,248,360
2017-05-05	$5.39	$5.39	$5.22	$5.23	$2.43	7,661,100
2017-05-04	$5.43	$5.45	$5.37	$5.39	$2.50	5,806,830
2017-05-03	$5.47	$5.49	$5.41	$5.44	$2.53	4,241,090
2017-05-02	$5.50	$5.51	$5.42	$5.46	$2.54	6,137,400
2017-05-01	$5.51	$5.51	$5.51	$5.51	$2.56	0
2017-04-28	$5.47	$5.51	$5.43	$5.51	$2.56	3,821,200
2017-04-27	$5.46	$5.50	$5.39	$5.48	$2.55	6,427,250
2017-04-26	$5.51	$5.54	$5.42	$5.47	$2.54	8,476,090
2017-04-25	$5.44	$5.57	$5.44	$5.51	$2.56	5,788,210
2017-04-24	$5.52	$5.53	$5.41	$5.42	$2.52	5,845,290
2017-04-21	$5.53	$5.58	$5.47	$5.52	$2.57	4,997,550
2017-04-20	$5.57	$5.59	$5.40	$5.53	$2.57	8,650,460
2017-04-19	$5.59	$5.64	$5.36	$5.63	$2.60	12,585,610
2017-04-18	$5.71	$5.74	$5.58	$5.60	$2.58	9,186,040
2017-04-17	$5.79	$5.80	$5.68	$5.72	$2.64	10,873,630
2017-04-14	$5.91	$5.92	$5.75	$5.79	$2.67	9,519,280
2017-04-13	$5.86	$5.90	$5.85	$5.89	$2.72	4,980,200
2017-04-12	$5.86	$5.93	$5.82	$5.86	$2.70	8,368,860
2017-04-11	$5.84	$5.88	$5.80	$5.86	$2.70	11,213,050
2017-04-10	$5.92	$5.94	$5.82	$5.84	$2.69	10,548,980
2017-04-07	$5.97	$5.98	$5.91	$5.92	$2.73	8,968,140
2017-04-06	$5.96	$5.97	$5.91	$5.96	$2.75	6,785,420
2017-04-05	$5.87	$5.98	$5.85	$5.97	$2.75	8,637,470
2017-04-04	$5.86	$5.86	$5.86	$5.86	$2.70	0
2017-04-03	$5.86	$5.86	$5.86	$5.86	$2.70	0
2017-03-31	$5.89	$5.94	$5.82	$5.86	$2.70	10,067,870
2017-03-30	$6.00	$6.00	$5.87	$5.89	$2.72	11,068,830
2017-03-29	$6.03	$6.04	$5.95	$6.00	$2.77	8,948,130
2017-03-28	$6.08	$6.10	$6.02	$6.04	$2.79	10,681,430
2017-03-27	$6.13	$6.16	$6.07	$6.11	$2.82	11,079,270
2017-03-24	$6.11	$6.16	$6.10	$6.16	$2.84	8,820,680
2017-03-23	$6.10	$6.13	$6.06	$6.11	$2.82	7,064,190
2017-03-22	$6.08	$6.13	$6.06	$6.10	$2.81	9,968,720
2017-03-21	$6.17	$6.17	$6.08	$6.12	$2.82	13,028,680
2017-03-20	$6.23	$6.25	$6.12	$6.18	$2.85	14,324,960
2017-03-17	$6.30	$6.30	$6.22	$6.24	$2.88	9,327,470
2017-03-16	$6.25	$6.31	$6.24	$6.29	$2.90	14,396,450
2017-03-15	$6.28	$6.30	$6.21	$6.25	$2.88	11,659,120
2017-03-14	$6.25	$6.29	$6.24	$6.28	$2.90	6,778,310
2017-03-13	$6.27	$6.28	$6.21	$6.27	$2.89	8,382,130
2017-03-10	$6.25	$6.31	$6.23	$6.28	$2.90	8,450,080
2017-03-09	$6.28	$6.29	$6.24	$6.25	$2.88	6,965,040
2017-03-08	$6.35	$6.38	$6.27	$6.30	$2.91	8,359,610
2017-03-07	$6.28	$6.34	$6.27	$6.33	$2.92	12,813,330
2017-03-06	$6.24	$6.33	$6.21	$6.29	$2.90	14,558,790
2017-03-03	$6.27	$6.28	$6.21	$6.23	$2.87	9,093,610
2017-03-02	$6.31	$6.32	$6.25	$6.27	$2.89	9,217,300
2017-03-01	$6.33	$6.36	$6.30	$6.30	$2.91	7,921,570
2017-02-28	$6.28	$6.32	$6.25	$6.32	$2.92	7,532,670
2017-02-27	$6.35	$6.39	$6.25	$6.26	$2.89	14,048,000
2017-02-24	$6.32	$6.37	$6.30	$6.35	$2.93	10,524,340
2017-02-23	$6.29	$6.36	$6.23	$6.35	$2.93	12,506,420
2017-02-22	$6.27	$6.31	$6.25	$6.30	$2.91	12,322,960
2017-02-21	$6.27	$6.35	$6.22	$6.27	$2.89	17,437,850
2017-02-20	$6.40	$6.40	$6.18	$6.25	$2.88	25,400,390
2017-02-17	$6.58	$6.60	$6.38	$6.40	$2.95	10,545,470
2017-02-16	$6.53	$6.61	$6.52	$6.59	$3.04	7,067,900
2017-02-15	$6.62	$6.64	$6.51	$6.56	$3.03	7,212,650
2017-02-14	$6.64	$6.65	$6.59	$6.62	$3.05	5,632,830
2017-02-13	$6.55	$6.66	$6.50	$6.64	$3.06	11,075,740
2017-02-10	$6.50	$6.56	$6.48	$6.55	$3.02	8,706,330
2017-02-09	$6.53	$6.54	$6.49	$6.52	$3.01	7,022,870
2017-02-08	$6.48	$6.54	$6.47	$6.53	$3.01	5,154,110
2017-02-07	$6.55	$6.56	$6.47	$6.49	$2.99	4,117,150
2017-02-06	$6.44	$6.60	$6.44	$6.56	$3.03	5,835,420
2017-02-03	$6.46	$6.48	$6.40	$6.46	$2.98	3,458,210
2017-02-02	$6.46	$6.46	$6.46	$6.46	$2.98	0
2017-02-01	$6.46	$6.46	$6.46	$6.46	$2.98	0
2017-01-31	$6.46	$6.46	$6.46	$6.46	$2.98	0
2017-01-30	$6.46	$6.46	$6.46	$6.46	$2.98	0
2017-01-27	$6.46	$6.46	$6.46	$6.46	$2.98	0
2017-01-26	$6.36	$6.49	$6.35	$6.46	$2.98	7,492,050
2017-01-25	$6.36	$6.39	$6.33	$6.35	$2.93	4,197,610
2017-01-24	$6.38	$6.40	$6.32	$6.37	$2.94	4,832,580
2017-01-23	$6.45	$6.49	$6.30	$6.40	$2.95	18,713,120
2017-01-20	$6.41	$6.50	$6.39	$6.46	$2.98	6,190,950
2017-01-19	$6.50	$6.52	$6.37	$6.41	$2.96	4,668,360
2017-01-18	$6.51	$6.57	$6.42	$6.51	$3.00	6,201,380
2017-01-17	$6.40	$6.55	$6.33	$6.49	$2.99	4,554,540
2017-01-16	$6.72	$6.72	$6.19	$6.48	$2.99	13,843,100
2017-01-13	$6.71	$6.81	$6.65	$6.71	$3.10	7,904,490
2017-01-12	$6.80	$6.92	$6.69	$6.71	$3.10	6,377,070
2017-01-11	$6.91	$6.92	$6.78	$6.80	$3.14	8,301,700
2017-01-10	$6.92	$6.97	$6.88	$6.94	$3.20	7,906,360
2017-01-09	$7.05	$7.07	$6.89	$6.94	$3.20	8,805,320
2017-01-06	$7.04	$7.08	$7.00	$7.04	$3.25	6,413,650
2017-01-05	$7.14	$7.16	$7.01	$7.05	$3.25	12,421,460
2017-01-04	$7.10	$7.20	$7.04	$7.14	$3.29	15,601,310
2017-01-03	$7.09	$7.18	$7.04	$7.10	$3.28	10,317,430
2017-01-02	$7.08	$7.08	$7.08	$7.08	$3.27	0
2016-12-30	$6.93	$7.16	$6.92	$7.08	$3.27	12,414,070
2016-12-29	$7.05	$7.16	$6.93	$6.95	$3.21	10,808,370
2016-12-28	$6.78	$7.20	$6.76	$7.03	$3.24	20,896,410
2016-12-27	$6.84	$6.87	$6.78	$6.80	$3.14	4,106,570
2016-12-26	$6.72	$6.85	$6.67	$6.85	$3.16	7,308,440
2016-12-23	$6.72	$6.76	$6.62	$6.75	$3.11	7,440,050
2016-12-22	$6.72	$6.75	$6.64	$6.72	$3.10	5,657,750
2016-12-21	$6.79	$6.84	$6.71	$6.77	$3.12	7,850,080
2016-12-20	$6.75	$6.89	$6.61	$6.79	$3.13	12,563,500
2016-12-19	$6.69	$6.78	$6.63	$6.76	$3.12	5,215,350
2016-12-16	$6.70	$6.81	$6.67	$6.70	$3.09	6,304,500
2016-12-15	$6.64	$6.77	$6.58	$6.70	$3.09	7,079,300
2016-12-14	$6.78	$6.82	$6.61	$6.63	$3.06	9,679,600
2016-12-13	$6.73	$6.89	$6.61	$6.77	$3.12	11,610,520
2016-12-12	$7.00	$7.18	$6.66	$6.77	$3.12	20,714,150
2016-12-09	$7.10	$7.23	$7.06	$7.08	$3.27	12,985,120
2016-12-08	$7.15	$7.20	$7.06	$7.12	$3.28	10,391,010
2016-12-07	$6.95	$7.27	$6.89	$7.20	$3.32	25,818,310
2016-12-06	$6.93	$6.97	$6.87	$6.93	$3.20	8,452,900
2016-12-05	$6.81	$6.97	$6.81	$6.90	$3.18	6,018,880
2016-12-02	$6.98	$7.04	$6.92	$6.95	$3.21	10,507,000
2016-12-01	$6.95	$7.16	$6.90	$7.03	$3.24	26,685,820
2016-11-30	$6.80	$6.97	$6.78	$6.95	$3.21	7,578,900
2016-11-29	$6.86	$6.94	$6.77	$6.84	$3.16	13,786,640
2016-11-28	$7.00	$7.03	$6.84	$6.88	$3.17	15,028,020
2016-11-25	$6.86	$7.04	$6.74	$7.00	$3.23	11,549,320
2016-11-24	$6.93	$6.98	$6.84	$6.87	$3.17	8,972,030
2016-11-23	$7.11	$7.14	$6.90	$6.95	$3.21	17,633,930
2016-11-22	$7.06	$7.17	$6.98	$7.14	$3.29	21,039,650
2016-11-21	$6.87	$7.27	$6.86	$7.00	$3.23	32,896,550
2016-11-18	$6.96	$6.97	$6.86	$6.90	$3.18	12,335,900
2016-11-17	$6.95	$7.03	$6.78	$6.97	$3.22	25,042,600
2016-11-16	$6.86	$7.06	$6.83	$6.95	$3.21	46,286,590
2016-11-15	$6.58	$6.80	$6.56	$6.78	$3.13	25,480,530
2016-11-14	$6.57	$6.65	$6.55	$6.58	$3.04	12,983,770
2016-11-11	$6.59	$6.67	$6.57	$6.59	$3.04	16,116,320
2016-11-10	$6.53	$6.64	$6.50	$6.59	$3.04	17,003,500
2016-11-09	$6.56	$6.63	$6.42	$6.49	$2.99	14,801,790
2016-11-08	$6.63	$6.65	$6.55	$6.59	$3.04	11,341,830
2016-11-07	$6.67	$6.67	$6.55	$6.59	$3.04	9,212,990
2016-11-04	$6.68	$6.71	$6.52	$6.67	$3.08	16,227,710
2016-11-03	$6.73	$6.91	$6.61	$6.64	$3.06	22,964,040
2016-11-02	$6.71	$6.93	$6.64	$6.76	$3.12	27,069,870
2016-11-01	$6.61	$6.81	$6.59	$6.75	$3.11	27,421,100
2016-10-31	$6.52	$6.69	$6.44	$6.61	$3.05	0
2016-10-28	$6.63	$6.68	$6.49	$6.51	$3.00	18,960,530
2016-10-27	$6.49	$6.72	$6.49	$6.65	$3.07	36,035,850
2016-10-26	$6.61	$6.61	$6.46	$6.49	$2.99	27,085,260
2016-10-25	$6.64	$6.67	$6.55	$6.62	$3.05	20,934,220
2016-10-24	$6.61	$6.79	$6.52	$6.69	$3.09	43,097,620
2016-10-21	$6.38	$6.85	$6.36	$6.69	$3.09	87,403,270
2016-10-20	$6.30	$6.60	$6.27	$6.44	$2.97	98,323,200
2016-10-19	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-18	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-17	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-14	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-13	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-12	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-11	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-10	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-07	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-06	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-05	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-04	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-10-03	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-09-30	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-09-29	$6.01	$6.01	$6.01	$6.01	$2.77	0
2016-09-28	$5.89	$6.07	$5.88	$6.01	$2.77	17,216,340
2016-09-27	$5.86	$5.93	$5.85	$5.91	$2.73	5,383,520
2016-09-26	$5.99	$5.99	$5.86	$5.88	$2.71	10,078,670
2016-09-23	$6.04	$6.06	$5.98	$6.00	$2.77	6,485,530
2016-09-22	$5.98	$6.03	$5.96	$5.97	$2.75	10,263,230
2016-09-21	$5.94	$5.97	$5.92	$5.93	$2.74	5,594,600
2016-09-20	$5.92	$5.96	$5.89	$5.96	$2.75	6,479,170
2016-09-19	$5.89	$5.94	$5.89	$5.93	$2.74	3,933,490
2016-09-16	$5.89	$5.89	$5.89	$5.89	$2.72	0
2016-09-15	$5.89	$5.89	$5.89	$5.89	$2.72	0
2016-09-14	$5.91	$5.93	$5.86	$5.89	$2.72	5,403,560
2016-09-13	$5.89	$5.93	$5.87	$5.93	$2.74	6,707,190
2016-09-12	$5.97	$5.97	$5.80	$5.87	$2.71	12,355,870
2016-09-09	$6.12	$6.15	$6.04	$6.05	$2.79	11,100,820
2016-09-08	$6.08	$6.23	$6.06	$6.15	$2.84	16,684,760
2016-09-07	$6.04	$6.24	$6.04	$6.10	$2.81	21,192,250
2016-09-06	$6.00	$6.03	$5.92	$6.03	$2.78	11,921,060
2016-09-05	$6.00	$6.02	$5.97	$5.99	$2.76	6,606,740
2016-09-02	$5.98	$6.04	$5.95	$6.00	$2.77	8,996,530
2016-09-01	$5.95	$6.08	$5.94	$6.00	$2.77	18,432,820
2016-08-31	$5.90	$5.95	$5.88	$5.92	$2.73	6,296,300
2016-08-30	$5.92	$5.93	$5.85	$5.91	$2.73	7,467,900
2016-08-29	$5.89	$5.95	$5.86	$5.91	$2.73	6,105,880
2016-08-26	$5.91	$5.94	$5.86	$5.89	$2.72	9,375,300
2016-08-25	$5.95	$5.96	$5.85	$5.90	$2.72	9,218,600
2016-08-24	$5.99	$6.02	$5.95	$5.97	$2.75	8,207,150
2016-08-23	$5.98	$6.03	$5.97	$5.99	$2.76	7,954,570
2016-08-22	$6.03	$6.05	$6.00	$6.01	$2.77	8,822,670
2016-08-19	$6.02	$6.06	$6.00	$6.03	$2.78	8,550,340
2016-08-18	$6.00	$6.08	$5.97	$6.02	$2.78	12,748,340
2016-08-17	$6.03	$6.03	$5.95	$5.99	$2.76	9,483,450
2016-08-16	$6.00	$6.03	$5.95	$6.03	$2.78	11,926,570
2016-08-15	$5.89	$6.04	$5.85	$5.98	$2.76	15,805,620
2016-08-12	$5.83	$5.87	$5.75	$5.86	$2.70	10,296,820
2016-08-11	$5.95	$5.96	$5.83	$5.84	$2.69	11,698,670
2016-08-10	$6.06	$6.08	$5.93	$5.96	$2.75	15,344,720
2016-08-09	$6.07	$6.09	$5.99	$6.05	$2.79	10,852,890
2016-08-08	$5.96	$6.15	$5.90	$6.07	$2.80	12,273,110
2016-08-05	$5.94	$6.04	$5.94	$5.96	$2.75	8,720,960
2016-08-04	$5.93	$5.98	$5.90	$5.97	$2.75	7,893,840
2016-08-03	$5.99	$5.99	$5.92	$5.94	$2.74	6,393,530
2016-08-02	$5.99	$6.02	$5.93	$5.97	$2.75	7,450,940
2016-08-01	$5.89	$6.02	$5.70	$5.99	$2.76	13,618,320
2016-07-29	$5.93	$5.98	$5.86	$5.89	$2.72	7,884,500
2016-07-28	$6.02	$6.05	$5.83	$5.96	$2.75	14,043,440
2016-07-27	$6.34	$6.34	$5.92	$6.02	$2.78	24,344,860
2016-07-26	$6.28	$6.35	$6.26	$6.34	$2.92	15,842,080
2016-07-25	$6.27	$6.35	$6.26	$6.32	$2.92	12,932,310
2016-07-22	$6.37	$6.37	$6.23	$6.25	$2.88	14,315,380
2016-07-21	$6.37	$6.39	$6.31	$6.33	$2.92	18,697,380
2016-07-20	$6.32	$6.39	$6.27	$6.37	$2.94	17,742,880
2016-07-19	$6.27	$6.33	$6.23	$6.31	$2.91	15,550,700
2016-07-18	$6.33	$6.34	$6.20	$6.27	$2.89	29,085,940
2016-07-15	$6.41	$6.42	$6.29	$6.32	$2.92	23,990,870
2016-07-14	$6.36	$6.45	$6.33	$6.40	$2.95	22,054,470
2016-07-13	$6.53	$6.56	$6.34	$6.41	$2.96	60,471,280
2016-07-12	$6.61	$6.67	$6.46	$6.51	$3.00	25,390,350
2016-07-11	$6.73	$6.77	$6.62	$6.67	$3.08	19,894,460
2016-07-08	$6.78	$6.82	$6.66	$6.73	$3.10	8,445,900
2016-07-07	$6.78	$6.82	$6.65	$6.76	$3.12	12,582,670
2016-07-06	$6.80	$6.82	$6.74	$6.78	$3.13	8,360,650
2016-07-05	$6.76	$6.83	$6.68	$6.80	$3.14	20,176,550
2016-07-04	$6.69	$6.84	$6.62	$6.78	$3.13	12,132,650
2016-07-01	$6.82	$6.97	$6.73	$6.74	$3.11	28,474,000
2016-06-30	$6.90	$6.92	$6.77	$6.82	$3.15	10,473,810
2016-06-29	$6.70	$6.87	$6.66	$6.84	$3.16	19,950,740
2016-06-28	$6.70	$6.81	$6.59	$6.72	$3.10	17,435,790
2016-06-27	$6.50	$6.72	$6.50	$6.68	$3.08	20,425,210
2016-06-24	$6.89	$7.02	$6.25	$6.77	$3.12	34,281,260
2016-06-23	$6.89	$7.05	$6.85	$6.91	$3.19	9,518,320
2016-06-22	$6.89	$6.93	$6.77	$6.92	$3.19	11,760,530
2016-06-21	$7.20	$7.23	$6.82	$6.97	$3.17	23,074,190
2016-06-20	$7.17	$7.37	$7.04	$7.16	$3.26	36,960,490
2016-06-17	$7.13	$7.24	$6.96	$7.10	$3.23	25,298,710
2016-06-16	$7.26	$7.28	$7.02	$7.08	$3.22	32,010,510
2016-06-15	$6.91	$7.29	$6.87	$7.23	$3.29	45,807,450
2016-06-14	$6.75	$7.00	$6.74	$7.00	$3.19	34,009,520
2016-06-13	$6.62	$7.10	$6.54	$6.79	$3.09	41,906,350
2016-06-10	$6.72	$6.72	$6.72	$6.72	$3.06	0
2016-06-09	$6.72	$6.72	$6.72	$6.72	$3.06	0
2016-06-08	$6.63	$6.79	$6.54	$6.72	$3.06	21,937,910
2016-06-07	$6.65	$6.67	$6.55	$6.59	$3.00	12,334,840
2016-06-06	$6.48	$6.75	$6.41	$6.67	$3.04	28,296,060
2016-06-03	$6.51	$6.55	$6.43	$6.48	$2.95	10,547,460
2016-06-02	$6.44	$6.59	$6.40	$6.50	$2.96	20,440,930
2016-06-01	$6.47	$6.47	$6.47	$6.47	$2.95	0
2016-05-31	$6.30	$6.51	$6.27	$6.47	$2.95	17,508,550
2016-05-30	$6.29	$6.35	$6.24	$6.29	$2.86	6,325,700
2016-05-27	$6.34	$6.37	$6.28	$6.31	$2.87	6,255,720
2016-05-26	$6.37	$6.40	$6.18	$6.34	$2.89	14,833,240
2016-05-25	$6.38	$6.50	$6.30	$6.34	$2.89	15,006,350
2016-05-24	$6.26	$6.52	$6.13	$6.38	$2.91	23,754,330
2016-05-23	$6.30	$6.36	$6.19	$6.26	$2.85	18,577,040
2016-05-20	$6.27	$6.37	$6.24	$6.32	$2.88	11,150,490
2016-05-19	$6.28	$6.37	$6.26	$6.29	$2.86	11,560,070
2016-05-18	$6.46	$6.52	$6.21	$6.30	$2.87	23,656,220
2016-05-17	$6.71	$6.78	$6.51	$6.53	$2.97	31,486,580
2016-05-16	$6.27	$6.80	$6.22	$6.77	$3.08	35,312,770
2016-05-13	$6.28	$6.37	$6.20	$6.25	$2.85	12,220,470
2016-05-12	$6.26	$6.38	$6.06	$6.33	$2.88	17,055,710
2016-05-11	$6.30	$6.50	$6.11	$6.34	$2.89	14,203,530
2016-05-10	$6.31	$6.33	$6.18	$6.29	$2.86	9,612,000
2016-05-09	$6.49	$6.49	$6.10	$6.31	$2.87	15,436,550
2016-05-06	$6.64	$6.72	$6.36	$6.57	$2.99	17,536,710
2016-05-05	$6.68	$6.78	$6.57	$6.69	$3.05	10,601,110
2016-05-04	$6.80	$6.84	$6.68	$6.69	$3.05	13,455,460
2016-05-03	$6.76	$6.83	$6.71	$6.83	$3.11	15,563,440
2016-05-02	$6.76	$6.76	$6.76	$6.76	$3.08	0
2016-04-29	$6.65	$6.88	$6.60	$6.76	$3.08	19,948,550
2016-04-28	$6.58	$6.70	$6.45	$6.67	$3.04	15,409,800
2016-04-27	$6.66	$6.84	$6.60	$6.63	$3.02	22,535,580
2016-04-26	$6.64	$6.76	$6.55	$6.64	$3.02	19,917,580
2016-04-25	$6.37	$6.80	$6.31	$6.69	$3.05	48,107,500
2016-04-22	$5.86	$6.54	$5.80	$6.41	$2.92	27,318,980
2016-04-21	$5.93	$6.00	$5.74	$5.96	$2.71	16,329,260
2016-04-20	$6.30	$6.37	$5.77	$5.94	$2.71	21,978,700
2016-04-19	$6.35	$6.36	$6.28	$6.31	$2.87	7,724,590
2016-04-18	$6.40	$6.40	$6.27	$6.33	$2.88	13,441,050
2016-04-15	$6.46	$6.48	$6.38	$6.43	$2.93	11,306,620
2016-04-14	$6.44	$6.48	$6.39	$6.47	$2.95	12,699,380
2016-04-13	$6.38	$6.50	$6.38	$6.43	$2.93	18,114,650
2016-04-12	$6.43	$6.50	$6.32	$6.37	$2.90	9,692,240
2016-04-11	$6.43	$6.48	$6.42	$6.43	$2.93	15,783,320
2016-04-08	$6.30	$6.44	$6.27	$6.38	$2.91	13,442,750
2016-04-07	$6.59	$6.59	$6.35	$6.37	$2.90	13,979,610
2016-04-06	$6.42	$6.52	$6.39	$6.51	$2.96	16,654,680
2016-04-05	$6.37	$6.44	$6.32	$6.43	$2.93	13,847,800
2016-04-04	$6.39	$6.39	$6.39	$6.39	$2.91	0
2016-04-01	$6.45	$6.47	$6.32	$6.39	$2.91	9,850,520
2016-03-31	$6.43	$6.52	$6.41	$6.48	$2.95	17,108,890
2016-03-30	$6.26	$6.46	$6.22	$6.43	$2.93	12,542,670
2016-03-29	$6.40	$6.43	$6.20	$6.24	$2.84	11,292,370
2016-03-28	$6.46	$6.54	$6.35	$6.42	$2.92	10,379,360
2016-03-25	$6.48	$6.53	$6.36	$6.44	$2.93	10,517,050
2016-03-24	$6.55	$6.61	$6.46	$6.48	$2.95	14,467,620
2016-03-23	$6.61	$6.70	$6.50	$6.62	$3.01	15,529,760
2016-03-22	$6.62	$6.78	$6.52	$6.60	$3.01	22,049,600
2016-03-21	$6.60	$6.67	$6.48	$6.62	$3.01	25,081,160
2016-03-18	$6.39	$6.60	$6.32	$6.53	$2.97	27,658,720
2016-03-17	$6.32	$6.41	$6.19	$6.37	$2.90	17,718,380
2016-03-16	$6.32	$6.33	$6.18	$6.30	$2.87	8,464,020
2016-03-15	$6.38	$6.42	$6.24	$6.28	$2.86	9,350,000
2016-03-14	$6.32	$6.53	$6.27	$6.39	$2.91	15,131,770
2016-03-11	$6.23	$6.27	$6.13	$6.24	$2.84	7,582,080
2016-03-10	$6.40	$6.46	$6.15	$6.32	$2.88	15,537,440
2016-03-09	$6.44	$6.60	$6.32	$6.37	$2.90	15,070,800
2016-03-08	$6.55	$6.58	$6.24	$6.54	$2.98	20,430,790
2016-03-07	$6.36	$6.60	$6.33	$6.53	$2.97	16,622,600
2016-03-04	$6.63	$6.74	$6.20	$6.31	$2.87	27,091,320
2016-03-03	$6.46	$6.96	$6.42	$6.69	$3.05	43,626,180
2016-03-02	$6.14	$6.45	$6.06	$6.41	$2.92	19,308,410
2016-03-01	$5.99	$6.14	$5.86	$6.11	$2.78	13,142,330
2016-02-29	$6.44	$6.44	$5.82	$5.94	$2.71	14,751,630
2016-02-26	$6.43	$6.58	$6.13	$6.44	$2.93	18,050,260
2016-02-25	$6.82	$6.88	$6.39	$6.45	$2.94	29,738,420
2016-02-24	$6.59	$6.88	$6.54	$6.87	$3.13	25,302,170
2016-02-23	$6.44	$6.83	$6.40	$6.66	$3.03	26,457,420
2016-02-22	$6.39	$6.52	$6.36	$6.44	$2.93	12,100,280
2016-02-19	$6.22	$6.39	$6.22	$6.36	$2.90	11,590,400
2016-02-18	$6.25	$6.45	$6.20	$6.30	$2.87	17,300,890
2016-02-17	$6.25	$6.33	$6.16	$6.26	$2.85	11,830,500
2016-02-16	$6.05	$6.36	$6.04	$6.26	$2.85	17,762,020
2016-02-15	$5.82	$6.04	$5.79	$6.00	$2.73	8,111,230
2016-02-12	$6.03	$6.03	$6.03	$6.03	$2.75	0
2016-02-11	$6.03	$6.03	$6.03	$6.03	$2.75	0
2016-02-10	$6.03	$6.03	$6.03	$6.03	$2.75	0
2016-02-09	$6.03	$6.03	$6.03	$6.03	$2.75	0
2016-02-08	$6.03	$6.03	$6.03	$6.03	$2.75	0
2016-02-05	$6.04	$6.08	$5.92	$6.03	$2.75	12,331,290
2016-02-04	$5.92	$6.11	$5.90	$6.02	$2.74	18,963,700
2016-02-03	$5.81	$5.99	$5.76	$5.92	$2.70	12,974,270
2016-02-02	$5.61	$5.96	$5.61	$5.88	$2.68	19,099,780
2016-02-01	$5.53	$5.71	$5.48	$5.67	$2.58	15,912,780
2016-01-29	$5.60	$5.86	$5.43	$5.76	$2.62	21,726,810
2016-01-28	$5.56	$5.84	$5.53	$5.57	$2.54	15,614,820
2016-01-27	$5.47	$5.69	$5.30	$5.63	$2.56	18,531,090
2016-01-26	$5.61	$5.75	$5.38	$5.54	$2.52	22,636,090
2016-01-25	$5.69	$5.79	$5.63	$5.70	$2.60	10,474,570
2016-01-22	$5.66	$5.71	$5.54	$5.65	$2.57	14,572,290
2016-01-21	$5.63	$5.83	$5.57	$5.63	$2.56	20,134,070
2016-01-20	$5.65	$5.79	$5.60	$5.70	$2.60	17,893,070
2016-01-19	$5.49	$5.79	$5.43	$5.73	$2.61	23,466,210
2016-01-18	$5.11	$5.57	$5.11	$5.45	$2.48	18,880,290
2016-01-15	$5.28	$5.46	$5.18	$5.30	$2.41	21,951,690
2016-01-14	$5.07	$5.35	$4.98	$5.33	$2.43	20,830,700
2016-01-13	$5.16	$5.25	$5.00	$5.16	$2.35	22,603,430
2016-01-12	$5.13	$5.21	$4.80	$5.16	$2.35	25,778,760
2016-01-11	$5.57	$5.63	$5.14	$5.14	$2.34	35,674,000
2016-01-08	$5.70	$5.99	$5.36	$5.71	$2.60	44,968,320
2016-01-07	$6.24	$6.24	$5.72	$5.72	$2.61	5,862,200
2016-01-06	$6.33	$6.40	$6.15	$6.36	$2.90	22,214,450
2016-01-05	$6.14	$6.45	$5.95	$6.23	$2.84	35,464,530
2016-01-04	$7.09	$7.23	$6.48	$6.50	$2.96	25,437,950
2016-01-01	$7.20	$7.20	$7.20	$7.20	$3.28	0
2015-12-31	$6.99	$7.40	$6.96	$7.20	$3.28	54,670,060
2015-12-30	$6.89	$7.01	$6.79	$7.00	$3.19	21,107,710
2015-12-29	$6.86	$6.90	$6.70	$6.89	$3.14	15,194,620
2015-12-28	$7.00	$7.15	$6.76	$6.81	$3.10	30,188,090
2015-12-25	$6.75	$6.96	$6.72	$6.92	$3.15	16,187,750
2015-12-24	$6.84	$6.87	$6.63	$6.76	$3.08	17,086,590
2015-12-23	$6.96	$7.02	$6.84	$6.87	$3.13	21,854,000
2015-12-22	$7.07	$7.07	$6.85	$6.93	$3.16	26,400,960
2015-12-21	$6.80	$7.13	$6.77	$7.02	$3.20	33,205,300
2015-12-18	$6.87	$6.96	$6.76	$6.82	$3.11	26,093,660
2015-12-17	$6.73	$6.90	$6.72	$6.86	$3.12	31,409,220
2015-12-16	$6.55	$6.87	$6.54	$6.73	$3.06	29,015,700
2015-12-15	$6.53	$6.69	$6.50	$6.57	$2.99	21,111,320
2015-12-14	$6.21	$6.52	$6.17	$6.50	$2.96	19,088,140
2015-12-11	$6.46	$6.46	$6.21	$6.25	$2.85	22,402,910
2015-12-10	$6.61	$6.69	$6.21	$6.47	$2.95	19,669,360
2015-12-09	$6.60	$6.70	$6.48	$6.64	$3.02	23,362,210
2015-12-08	$6.92	$6.92	$6.68	$6.69	$3.05	25,409,500
2015-12-07	$6.91	$6.99	$6.81	$6.98	$3.18	20,418,490
2015-12-04	$7.00	$7.06	$6.85	$6.91	$3.15	26,008,750
2015-12-03	$7.02	$7.07	$6.89	$7.06	$3.22	32,174,330
2015-12-02	$6.84	$6.99	$6.58	$6.95	$3.17	35,646,580
2015-12-01	$6.96	$7.00	$6.72	$6.84	$3.12	43,419,180
2015-11-30	$7.26	$7.38	$6.61	$7.00	$3.19	68,986,270
2015-11-27	$8.21	$8.21	$7.34	$7.34	$3.34	71,500,100
2015-11-26	$8.20	$8.28	$8.03	$8.16	$3.72	68,990,860
2015-11-25	$7.86	$8.24	$7.83	$8.19	$3.73	63,256,730
2015-11-24	$7.78	$7.95	$7.76	$7.93	$3.61	30,366,690
2015-11-23	$8.00	$8.28	$7.82	$7.91	$3.60	52,643,220
2015-11-20	$8.24	$8.24	$8.02	$8.09	$3.68	83,452,750
2015-11-19	$7.85	$8.50	$7.76	$8.31	$3.78	117,786,730
2015-11-18	$7.79	$7.94	$7.62	$7.85	$3.58	44,858,270
2015-11-17	$8.10	$8.20	$7.83	$7.86	$3.58	88,446,720
2015-11-16	$7.50	$8.11	$7.40	$8.10	$3.69	84,890,610
2015-11-13	$7.71	$8.10	$7.63	$7.75	$3.53	65,773,550
2015-11-12	$8.16	$8.16	$7.85	$7.90	$3.60	82,060,760
2015-11-11	$7.70	$8.25	$7.61	$8.14	$3.71	114,815,130
2015-11-10	$7.50	$8.00	$7.40	$7.82	$3.56	113,505,190
2015-11-09	$7.26	$7.68	$7.15	$7.62	$3.47	92,078,380
2015-11-06	$7.30	$7.53	$7.29	$7.43	$3.38	75,534,240
2015-11-05	$7.57	$7.58	$7.29	$7.40	$3.37	119,454,710
2015-11-04	$7.25	$7.82	$7.25	$7.68	$3.50	154,509,230
2015-11-03	$7.99	$7.99	$7.28	$7.34	$3.34	177,500,880
2015-11-02	$8.09	$8.09	$7.77	$8.09	$3.68	126,352,090
2015-10-30	$7.35	$7.35	$7.35	$7.35	$3.35	44,052,070
2015-10-29	$6.51	$6.69	$6.42	$6.68	$3.04	35,627,650
2015-10-28	$6.59	$6.87	$6.40	$6.47	$2.95	43,541,690
2015-10-27	$6.66	$6.76	$6.31	$6.63	$3.02	41,312,160
2015-10-26	$6.89	$6.90	$6.55	$6.80	$3.10	65,362,040
2015-10-23	$6.58	$7.00	$6.51	$6.87	$3.13	68,855,420
2015-10-22	$6.35	$6.66	$6.06	$6.59	$3.00	69,604,970
2015-10-21	$7.05	$7.29	$6.35	$6.35	$2.89	82,986,720
2015-10-20	$7.02	$7.15	$6.86	$7.05	$3.21	58,182,360
2015-10-19	$6.95	$7.30	$6.81	$7.16	$3.26	106,159,720
2015-10-16	$7.15	$7.33	$6.71	$7.06	$3.22	134,358,590
2015-10-15	$6.10	$6.77	$6.06	$6.77	$3.08	74,574,160
2015-10-14	$6.25	$6.30	$6.04	$6.15	$2.80	47,123,350
2015-10-13	$5.95	$6.44	$5.86	$6.34	$2.89	80,040,220
2015-10-12	$5.62	$6.14	$5.61	$6.02	$2.74	73,800,610
2015-10-09	$5.57	$5.64	$5.42	$5.58	$2.54	43,512,810
2015-10-08	$5.50	$5.74	$5.40	$5.59	$2.55	59,482,160
2015-10-07	$5.35	$5.35	$5.35	$5.35	$2.44	0
2015-10-06	$5.35	$5.35	$5.35	$5.35	$2.44	0
2015-10-05	$5.35	$5.35	$5.35	$5.35	$2.44	0
2015-10-02	$5.35	$5.35	$5.35	$5.35	$2.44	0
2015-10-01	$5.35	$5.35	$5.35	$5.35	$2.44	0
2015-09-30	$5.50	$5.61	$5.19	$5.35	$2.44	50,961,620
2015-09-29	$5.90	$5.95	$5.51	$5.52	$2.51	81,202,130
2015-09-28	$5.93	$6.37	$5.76	$6.12	$2.79	112,799,350
2015-09-25	$6.00	$6.03	$5.64	$5.91	$2.69	98,174,180
2015-09-24	$5.55	$6.16	$5.51	$6.16	$2.81	129,143,310
2015-09-23	$5.00	$5.60	$4.95	$5.60	$2.55	47,102,990
2015-09-22	$5.09	$5.12	$4.93	$5.09	$2.32	20,062,680
2015-09-21	$4.71	$5.10	$4.69	$5.05	$2.30	21,843,040
2015-09-18	$4.75	$4.85	$4.66	$4.80	$2.19	14,352,240
2015-09-17	$4.78	$4.97	$4.67	$4.69	$2.14	23,900,500
2015-09-16	$4.44	$4.83	$4.41	$4.81	$2.19	19,747,200
2015-09-15	$4.64	$4.71	$4.30	$4.39	$2.00	17,655,830
2015-09-14	$5.20	$5.22	$4.66	$4.70	$2.14	25,294,410
2015-09-11	$5.12	$5.33	$5.08	$5.18	$2.36	19,452,080
2015-09-10	$5.14	$5.32	$5.08	$5.12	$2.33	21,194,860
2015-09-09	$5.07	$5.33	$5.04	$5.22	$2.38	28,019,850
2015-09-08	$4.74	$5.05	$4.69	$5.04	$2.30	16,067,030
2015-09-07	$4.68	$4.97	$4.68	$4.74	$2.16	18,266,040
2015-09-04	$4.60	$4.60	$4.60	$4.60	$2.09	0
2015-09-03	$4.60	$4.60	$4.60	$4.60	$2.09	0
2015-09-02	$4.67	$4.95	$4.51	$4.60	$2.09	18,700,860
2015-09-01	$5.10	$5.11	$4.70	$4.78	$2.18	20,891,300
2015-08-31	$5.39	$5.39	$5.09	$5.11	$2.33	21,691,170
2015-08-28	$5.18	$5.50	$5.03	$5.47	$2.49	37,741,780
2015-08-27	$4.99	$5.12	$4.71	$5.06	$2.30	23,792,880
2015-08-26	$5.08	$5.23	$4.64	$4.82	$2.20	30,398,870
2015-08-25	$5.09	$5.25	$5.02	$5.02	$2.29	26,075,090
2015-08-24	$5.97	$5.97	$5.58	$5.58	$2.54	22,285,940
2015-08-21	$6.45	$6.65	$6.07	$6.20	$2.82	26,643,250
2015-08-20	$6.81	$6.97	$6.56	$6.60	$3.01	28,652,400
2015-08-19	$6.35	$7.05	$6.06	$6.95	$3.17	45,503,520
2015-08-18	$7.36	$7.37	$6.67	$6.67	$3.04	49,874,280
2015-08-17	$6.95	$7.45	$6.81	$7.41	$3.37	63,061,300
2015-08-14	$7.20	$7.20	$6.91	$6.98	$3.18	52,288,670
2015-08-13	$6.79	$7.00	$6.62	$6.99	$3.18	49,517,710
2015-08-12	$6.73	$6.93	$6.67	$6.81	$3.10	51,378,340
2015-08-11	$6.58	$6.95	$6.52	$6.77	$3.08	54,465,400
2015-08-10	$6.41	$6.71	$6.32	$6.60	$3.01	50,457,770
2015-08-07	$6.06	$6.26	$6.03	$6.25	$2.85	34,963,260
2015-08-06	$5.89	$6.07	$5.84	$6.00	$2.73	18,975,610
2015-08-05	$6.11	$6.25	$5.94	$6.01	$2.74	34,596,410
2015-08-04	$5.62	$6.15	$5.62	$6.13	$2.79	34,217,720
2015-08-03	$5.94	$6.01	$5.46	$5.59	$2.55	26,231,570
2015-07-31	$5.93	$6.15	$5.85	$5.97	$2.72	24,137,020
2015-07-30	$6.25	$6.44	$6.00	$6.07	$2.76	37,003,330
2015-07-29	$6.04	$6.35	$5.82	$6.28	$2.86	38,453,070
2015-07-28	$5.96	$6.38	$5.85	$5.91	$2.69	59,452,110

Jiangsu Jiangnan High Polymer Fiber (600527) Exchange: SHG

$2.14 ($0.02) 0.94%

Jiangsu Jiangnan High Polymer Fiber - Daily Information

Invest in Jiangsu Jiangnan High Polymer Fiber (600527)

Investing built for a better future.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Jiangsu Jiangnan High Polymer Fiber (600527)