Code Chain New Continent Ltd (CCNC) Stock

Data as of Aug. 21, 2025

$3.22 ($0.12) 4.05%

Code Chain New Continent Ltd - Daily Information

Click for more stock information on Code Chain New Continent Ltd.

Daily Information	Data
Date	Aug. 21, 2025
Open	$2.92
Previous Close	$3.22
High	$3.23
Low	$2.91
Adjusted Open	$2.92
Previous Adjusted Close	$3.22
Adjusted High	$3.23
Adjusted Low	$2.91

About Code Chain New Continent Ltd (CCNC)

Code Chain New Continent Limited engages in the research, design, and development of electronic tokens that combine the five-W elements (when, where, who, why, what), geographic location via the Beidou satellite system, and identity information using Code Chain technology. The electronic tokens are unique, tradable, and inheritable digital assets and cannot be tampered with. The electronic tokens are based on and stored in the Code Chain system and can be used to monitor and document all kinds of consumer behaviors that involve code-scanning. The Company has recently diversified its business into the mining of digital currency and is committed to becoming a vertically integrated cryptocurrency miner.

Invest in Code Chain New Continent Ltd (CCNC)

Investing built for a better future.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Code Chain New Continent Ltd (CCNC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-21	$2.92	$3.23	$2.91	$3.22	$3.22	29,994
2025-08-20	$2.94	$3.13	$2.91	$3.09	$3.09	10,181
2025-08-19	$2.98	$3.12	$2.90	$3.05	$3.05	14,768
2025-08-18	$3.08	$3.32	$2.90	$2.99	$2.99	18,491
2025-08-15	$3.00	$3.11	$2.83	$3.09	$3.09	68,622
2025-08-14	$3.01	$3.01	$2.82	$2.90	$2.90	37,407
2025-08-13	$3.01	$3.18	$2.96	$3.00	$3.00	18,024
2025-08-12	$3.06	$3.12	$2.97	$2.97	$2.97	39,706
2025-08-11	$3.29	$3.56	$3.15	$3.25	$3.25	13,373
2025-08-08	$3.40	$3.44	$3.09	$3.32	$3.32	10,676
2025-08-07	$3.40	$3.58	$3.26	$3.28	$3.28	23,490
2025-08-06	$3.22	$3.40	$3.18	$3.40	$3.40	24,295
2025-08-05	$3.36	$3.55	$3.20	$3.21	$3.21	32,091
2025-08-04	$3.27	$3.49	$3.13	$3.24	$3.24	27,169
2025-08-01	$3.29	$3.32	$2.96	$3.31	$3.31	26,892
2025-07-31	$3.22	$3.31	$3.01	$3.29	$3.29	19,180
2025-07-30	$3.27	$3.55	$3.10	$3.21	$3.21	26,776
2025-07-29	$3.32	$3.40	$3.17	$3.28	$3.28	24,411
2025-07-28	$3.37	$3.38	$3.13	$3.24	$3.24	19,431
2025-07-25	$3.45	$3.53	$3.29	$3.32	$3.32	23,315
2025-07-24	$3.57	$3.69	$3.34	$3.43	$3.43	29,999
2025-07-23	$3.49	$3.51	$3.24	$3.51	$3.51	40,931
2025-07-22	$3.22	$3.43	$3.15	$3.39	$3.39	20,536
2025-07-21	$3.43	$3.50	$3.05	$3.24	$3.24	93,116
2025-07-18	$3.48	$3.61	$3.35	$3.38	$3.38	60,897
2025-07-17	$3.15	$3.74	$3.11	$3.48	$3.48	135,870
2025-07-16	$3.40	$3.57	$3.12	$3.18	$3.18	117,274
2025-07-15	$4.32	$4.36	$3.33	$3.42	$3.42	599,076
2025-07-14	$3.84	$4.37	$3.84	$4.32	$4.32	146,214
2025-07-11	$3.92	$3.92	$3.70	$3.84	$3.84	41,977
2025-07-10	$3.56	$4.00	$3.56	$3.89	$3.89	76,677
2025-07-09	$3.61	$3.72	$3.47	$3.63	$3.63	22,235
2025-07-08	$3.48	$3.76	$3.48	$3.65	$3.65	113,282
2025-07-07	$3.49	$3.52	$3.38	$3.45	$3.45	40,384
2025-07-03	$3.32	$3.53	$3.30	$3.51	$3.51	57,525
2025-07-02	$3.27	$3.36	$3.20	$3.31	$3.31	45,346
2025-07-01	$3.85	$3.85	$3.20	$3.26	$3.26	160,493
2025-06-30	$3.44	$3.80	$3.33	$3.76	$3.76	151,391
2025-06-27	$3.51	$3.51	$3.16	$3.51	$3.51	131,829
2025-06-26	$3.24	$3.57	$3.00	$3.46	$3.46	238,379
2025-06-25	$3.35	$3.44	$3.00	$3.17	$3.17	834,002
2025-06-24	$3.15	$3.44	$3.15	$3.29	$3.29	80,813
2025-06-23	$3.16	$3.16	$2.93	$3.15	$3.15	56,360
2025-06-20	$2.79	$3.20	$2.74	$2.96	$2.96	524,256
2025-06-18	$2.67	$2.81	$2.62	$2.79	$2.79	42,494
2025-06-17	$2.48	$2.74	$2.48	$2.70	$2.70	25,642
2025-06-16	$2.32	$2.69	$2.32	$2.69	$2.69	47,201
2025-06-13	$2.48	$2.59	$2.37	$2.40	$2.40	18,024
2025-06-12	$2.55	$2.65	$2.42	$2.60	$2.60	697,383
2025-06-11	$2.42	$2.60	$2.42	$2.52	$2.52	23,264
2025-06-10	$2.60	$2.70	$2.49	$2.51	$2.51	75,312
2025-06-09	$2.63	$2.74	$2.59	$2.61	$2.61	18,598
2025-06-06	$2.67	$2.73	$2.50	$2.73	$2.73	96,011
2025-06-05	$2.70	$2.76	$2.55	$2.67	$2.67	28,317
2025-06-04	$2.84	$2.90	$2.69	$2.69	$2.69	59,629
2025-06-03	$2.71	$2.88	$2.69	$2.82	$2.82	80,302
2025-06-02	$2.74	$2.76	$2.60	$2.70	$2.70	48,761
2025-05-30	$2.58	$2.71	$2.53	$2.68	$2.68	39,826
2025-05-29	$2.69	$2.74	$2.50	$2.60	$2.60	81,392
2025-05-28	$2.46	$2.66	$2.37	$2.64	$2.64	89,434
2025-05-27	$2.40	$2.55	$2.29	$2.50	$2.50	106,778
2025-05-23	$2.25	$2.32	$2.19	$2.28	$2.28	50,573
2025-05-22	$2.30	$2.47	$2.20	$2.30	$2.30	130,102
2025-05-21	$2.11	$2.59	$1.98	$2.32	$2.32	274,518
2025-05-20	$2.17	$2.26	$2.05	$2.09	$2.09	120,142
2025-05-19	$2.16	$2.33	$1.97	$2.17	$2.17	186,396
2025-05-16	$2.23	$2.31	$2.13	$2.17	$2.17	96,664
2025-05-15	$2.08	$2.36	$1.80	$2.28	$2.28	369,436
2025-05-14	$2.38	$2.39	$1.98	$2.08	$2.08	333,159
2025-05-13	$2.62	$2.65	$2.13	$2.14	$2.14	646,797
2025-05-12	$3.38	$3.95	$2.01	$2.51	$2.51	12,732,109
2025-05-09	$2.30	$2.39	$2.20	$2.20	$2.20	13,750
2025-05-08	$2.44	$2.44	$2.30	$2.39	$2.39	7,565
2025-05-07	$2.52	$2.52	$2.36	$2.36	$2.36	11,021
2025-05-06	$2.51	$2.54	$2.49	$2.52	$2.52	6,522
2025-05-05	$2.62	$2.68	$2.51	$2.59	$2.59	21,338
2025-05-02	$2.75	$2.85	$2.55	$2.62	$2.62	38,576
2025-05-01	$2.56	$2.68	$2.45	$2.68	$2.68	33,784
2025-04-30	$2.49	$2.63	$2.45	$2.56	$2.56	38,128
2025-04-29	$2.45	$2.55	$2.41	$2.51	$2.51	35,327
2025-04-28	$2.31	$2.45	$2.26	$2.45	$2.45	50,989
2025-04-25	$1.99	$2.40	$1.99	$2.36	$2.36	77,236
2025-04-24	$1.99	$2.15	$1.98	$1.99	$1.99	32,145
2025-04-23	$2.23	$2.30	$2.06	$2.06	$2.06	36,534
2025-04-22	$2.26	$2.39	$2.20	$2.23	$2.23	48,382
2025-04-21	$2.52	$2.52	$2.27	$2.30	$2.30	14,829
2025-04-17	$2.41	$2.54	$2.34	$2.49	$2.49	49,972
2025-04-16	$2.43	$2.59	$2.00	$2.48	$2.48	23,100
2025-04-15	$2.69	$2.69	$2.52	$2.53	$2.53	48,949
2025-04-14	$2.62	$2.84	$2.59	$2.61	$2.61	30,689
2025-04-11	$2.65	$2.75	$2.57	$2.66	$2.66	24,976
2025-04-10	$2.41	$2.50	$2.28	$2.49	$2.49	36,958
2025-04-09	$2.24	$2.60	$2.09	$2.41	$2.41	50,378
2025-04-08	$1.98	$2.46	$1.98	$2.31	$2.31	86,075
2025-04-07	$2.06	$2.18	$1.96	$2.04	$2.04	29,381
2025-04-04	$2.13	$2.19	$1.93	$2.19	$2.19	63,692
2025-04-03	$2.29	$2.43	$2.01	$2.15	$2.15	79,657
2025-04-02	$2.29	$2.46	$2.29	$2.41	$2.41	14,855
2025-04-01	$1.94	$2.58	$1.94	$2.45	$2.45	34,525
2025-03-31	$2.38	$2.49	$2.23	$2.43	$2.43	53,079
2025-03-28	$2.69	$2.71	$2.50	$2.51	$2.51	16,168
2025-03-27	$2.53	$2.64	$2.53	$2.60	$2.60	17,278
2025-03-26	$2.84	$2.84	$2.30	$2.51	$2.51	78,164
2025-03-25	$2.60	$2.96	$2.59	$2.77	$2.77	135,542
2025-03-24	$2.52	$2.77	$2.52	$2.59	$2.59	81,021
2025-03-21	$2.30	$2.85	$2.27	$2.64	$2.64	154,929
2025-03-20	$1.98	$2.42	$1.98	$2.35	$2.35	156,446
2025-03-19	$1.96	$2.07	$1.96	$2.06	$2.06	45,689
2025-03-18	$2.01	$2.09	$1.92	$2.00	$2.00	35,623
2025-03-17	$1.98	$2.05	$1.94	$2.01	$2.01	16,773
2025-03-14	$1.93	$2.04	$1.93	$2.02	$2.02	38,048
2025-03-13	$2.00	$2.14	$1.87	$1.97	$1.97	57,357
2025-03-12	$1.88	$2.07	$1.76	$2.03	$2.03	74,174
2025-03-11	$1.78	$1.90	$1.76	$1.89	$1.89	51,823
2025-03-10	$1.83	$1.89	$1.76	$1.82	$1.82	52,822
2025-03-07	$1.91	$2.06	$1.85	$1.89	$1.89	89,767
2025-03-06	$1.95	$2.17	$1.95	$1.99	$1.99	79,140
2025-03-05	$1.69	$2.10	$1.60	$2.03	$2.03	179,690
2025-03-04	$1.78	$1.84	$1.65	$1.80	$1.80	65,628
2025-03-03	$1.78	$1.93	$1.77	$1.82	$1.82	79,516
2025-02-28	$1.86	$1.95	$1.70	$1.92	$1.92	210,921
2025-02-27	$2.06	$2.25	$1.90	$1.94	$1.94	255,162
2025-02-26	$1.75	$2.01	$1.68	$1.95	$1.95	442,266
2025-02-25	$1.63	$2.70	$1.50	$1.83	$1.83	5,037,983
2025-02-24	$1.32	$1.93	$1.27	$1.52	$1.52	7,639,162
2025-02-21	$1.08	$1.12	$1.08	$1.12	$1.12	22,161
2025-02-20	$1.09	$1.11	$1.07	$1.09	$1.09	31,930
2025-02-19	$1.08	$1.12	$1.04	$1.12	$1.12	17,177
2025-02-18	$1.22	$1.25	$1.07	$1.10	$1.10	122,760
2025-02-14	$1.07	$1.07	$1.05	$1.07	$1.07	25,377
2025-02-13	$1.07	$1.08	$1.03	$1.08	$1.08	82,296
2025-02-12	$1.07	$1.08	$1.05	$1.07	$1.07	29,869
2025-02-11	$1.07	$1.08	$1.06	$1.07	$1.07	32,866
2025-02-10	$1.05	$1.08	$1.04	$1.07	$1.07	105,221
2025-02-07	$1.17	$1.17	$1.07	$1.14	$1.14	49,252
2025-02-06	$1.30	$1.34	$1.27	$1.28	$1.28	19,140
2025-02-05	$1.35	$1.35	$1.29	$1.33	$1.33	21,180
2025-02-04	$1.35	$1.37	$1.20	$1.35	$1.35	160,221
2025-02-03	$1.31	$1.39	$1.30	$1.35	$1.35	36,377
2025-01-31	$1.46	$1.46	$1.36	$1.42	$1.42	15,579
2025-01-30	$1.47	$1.47	$1.40	$1.46	$1.46	23,889
2025-01-29	$1.43	$1.43	$1.30	$1.41	$1.41	71,818
2025-01-28	$1.39	$1.44	$1.34	$1.44	$1.44	41,061
2025-01-27	$1.71	$1.71	$1.34	$1.45	$1.45	137,061
2025-01-24	$1.81	$1.86	$1.59	$1.65	$1.65	469,603
2025-01-23	$1.80	$1.82	$1.75	$1.75	$1.75	29,067
2025-01-22	$1.84	$1.91	$1.78	$1.80	$1.80	20,242
2025-01-21	$1.97	$2.00	$1.81	$1.93	$1.93	23,526
2025-01-17	$1.96	$2.17	$1.90	$1.97	$1.97	96,127
2025-01-16	$1.88	$1.95	$1.85	$1.94	$1.94	21,364
2025-01-15	$1.77	$1.89	$1.77	$1.83	$1.83	19,988
2025-01-14	$1.86	$1.87	$1.73	$1.73	$1.73	24,624
2025-01-13	$1.94	$2.00	$1.84	$1.86	$1.86	26,591
2025-01-10	$2.06	$2.06	$1.91	$1.93	$1.93	36,961
2025-01-08	$2.04	$2.09	$1.93	$1.93	$1.93	18,206
2025-01-07	$2.13	$2.13	$2.00	$2.04	$2.04	14,635
2025-01-06	$2.09	$2.36	$2.04	$2.07	$2.07	139,138
2025-01-03	$1.99	$2.06	$1.90	$2.02	$2.02	66,461
2025-01-02	$1.87	$1.97	$1.84	$1.93	$1.93	71,432
2024-12-31	$1.91	$1.97	$1.83	$1.89	$1.89	55,890
2024-12-30	$1.94	$2.00	$1.64	$1.93	$1.93	123,604
2024-12-27	$2.08	$2.13	$2.00	$2.03	$2.03	33,089
2024-12-26	$1.99	$2.25	$1.99	$2.08	$2.08	80,001
2024-12-24	$1.97	$1.98	$1.78	$1.98	$1.98	29,158
2024-12-23	$1.85	$1.97	$1.77	$1.94	$1.94	60,774
2024-12-20	$1.90	$1.95	$1.80	$1.85	$1.85	43,308
2024-12-19	$1.91	$2.00	$1.80	$1.90	$1.90	75,693
2024-12-18	$2.01	$2.13	$1.88	$1.94	$1.94	70,974
2024-12-17	$2.03	$2.03	$1.91	$1.99	$1.99	109,059
2024-12-16	$2.07	$2.07	$1.89	$1.90	$1.90	138,011
2024-12-13	$2.08	$2.14	$1.98	$2.07	$2.07	76,719
2024-12-12	$2.21	$2.29	$2.03	$2.08	$2.08	67,736
2024-12-11	$2.34	$2.43	$2.17	$2.24	$2.24	68,068
2024-12-10	$2.60	$2.67	$2.41	$2.45	$2.45	116,953
2024-12-09	$2.34	$2.70	$2.23	$2.54	$2.54	202,113
2024-12-06	$2.08	$2.42	$2.07	$2.34	$2.34	138,862
2024-12-05	$2.21	$2.21	$2.04	$2.09	$2.09	53,200
2024-12-04	$2.03	$2.22	$2.03	$2.18	$2.18	45,131
2024-12-03	$2.22	$2.42	$2.03	$2.11	$2.11	140,117
2024-12-02	$2.60	$2.65	$2.16	$2.23	$2.23	189,302
2024-11-29	$2.60	$2.68	$2.50	$2.61	$2.61	45,150
2024-11-27	$2.30	$2.60	$2.30	$2.58	$2.58	99,367
2024-11-26	$2.59	$2.69	$2.31	$2.33	$2.33	237,638
2024-11-25	$2.57	$2.71	$2.52	$2.58	$2.58	98,909
2024-11-22	$2.70	$2.71	$2.46	$2.51	$2.51	93,620
2024-11-21	$2.60	$2.82	$2.59	$2.74	$2.74	89,561
2024-11-20	$2.65	$2.74	$2.55	$2.59	$2.59	127,320
2024-11-19	$2.69	$2.80	$2.49	$2.67	$2.67	200,163
2024-11-18	$2.83	$2.99	$2.56	$2.69	$2.69	154,675
2024-11-15	$2.80	$2.83	$2.53	$2.80	$2.80	272,101
2024-11-14	$3.02	$3.13	$2.75	$2.85	$2.85	430,973
2024-11-13	$3.20	$3.35	$2.43	$2.62	$2.62	809,294
2024-11-12	$2.22	$3.37	$2.18	$3.24	$3.24	1,614,215
2024-11-11	$1.74	$2.47	$1.74	$2.28	$2.28	8,097,672
2024-11-08	$1.50	$1.67	$1.36	$1.64	$1.64	449,147
2024-11-07	$1.37	$1.49	$1.31	$1.46	$1.46	479,580
2024-11-06	$1.29	$1.38	$1.29	$1.37	$1.37	87,460
2024-11-05	$1.38	$1.40	$1.31	$1.35	$1.35	67,898
2024-11-04	$1.47	$1.52	$1.28	$1.39	$1.39	114,707
2024-11-01	$1.61	$1.64	$1.45	$1.49	$1.49	211,596
2024-10-31	$1.52	$1.62	$1.48	$1.55	$1.55	191,733
2024-10-30	$1.53	$1.63	$1.53	$1.55	$1.55	98,702
2024-10-29	$1.69	$1.73	$1.57	$1.59	$1.59	374,533
2024-10-28	$1.70	$1.82	$1.66	$1.70	$1.70	148,629
2024-10-25	$1.78	$1.85	$1.68	$1.73	$1.73	194,202
2024-10-24	$1.84	$1.97	$1.77	$1.80	$1.80	156,601
2024-10-23	$1.92	$2.08	$1.72	$1.84	$1.84	301,748
2024-10-22	$1.88	$1.94	$1.85	$1.93	$1.93	99,519
2024-10-21	$1.94	$2.01	$1.86	$1.86	$1.86	147,776
2024-10-18	$1.91	$1.99	$1.80	$1.96	$1.96	282,925
2024-10-17	$2.15	$2.18	$1.85	$1.96	$1.96	602,014
2024-10-16	$2.31	$2.32	$2.10	$2.18	$2.18	485,457
2024-10-15	$2.56	$2.56	$2.31	$2.32	$2.32	511,824
2024-10-14	$2.71	$2.72	$2.57	$2.59	$2.59	432,139
2024-10-11	$2.71	$2.80	$2.67	$2.73	$2.73	623,053
2024-10-10	$2.80	$2.85	$2.66	$2.68	$2.68	709,893
2024-10-09	$2.85	$2.90	$2.68	$2.80	$2.80	347,626
2024-10-08	$3.12	$3.16	$2.85	$2.85	$2.85	110,998
2024-10-07	$3.22	$3.33	$3.10	$3.18	$3.18	110,709
2024-10-04	$3.61	$3.68	$3.10	$3.23	$3.23	127,074
2024-10-03	$3.54	$4.07	$3.45	$3.54	$3.54	182,466
2024-10-02	$3.37	$3.62	$3.37	$3.57	$3.57	54,970
2024-10-01	$3.69	$3.71	$3.37	$3.37	$3.37	108,425
2024-09-30	$3.56	$3.73	$3.39	$3.67	$3.67	60,625
2024-09-27	$3.42	$3.68	$3.33	$3.57	$3.57	67,563
2024-09-26	$3.76	$3.81	$3.44	$3.46	$3.46	188,569
2024-09-25	$3.77	$3.85	$3.71	$3.76	$3.76	58,081
2024-09-24	$3.95	$4.15	$3.56	$3.75	$3.75	155,262
2024-09-23	$3.88	$4.17	$3.82	$3.96	$3.96	228,372
2024-09-20	$3.87	$4.01	$3.69	$3.88	$3.88	116,358
2024-09-19	$3.75	$4.08	$3.25	$3.94	$3.94	369,592
2024-09-18	$4.68	$4.74	$3.61	$3.75	$3.75	720,190
2024-09-17	$5.57	$5.84	$4.67	$4.73	$4.73	434,968
2024-09-16	$5.48	$5.60	$5.39	$5.53	$5.53	134,927
2024-09-13	$5.48	$5.61	$5.34	$5.47	$5.47	152,141
2024-09-12	$5.89	$5.89	$5.48	$5.48	$5.48	177,377
2024-09-11	$6.06	$6.08	$5.64	$5.90	$5.90	154,869
2024-09-10	$5.59	$6.18	$5.54	$6.04	$6.04	354,139
2024-09-09	$5.44	$6.06	$5.36	$5.68	$5.68	193,212
2024-09-06	$5.70	$5.70	$5.20	$5.62	$5.62	385,136
2024-09-05	$6.70	$6.80	$5.50	$5.71	$5.71	1,075,144
2024-09-04	$6.91	$7.20	$6.45	$6.93	$6.93	393,197
2024-09-03	$5.93	$7.46	$5.88	$6.77	$6.77	2,352,024
2024-08-30	$5.82	$6.59	$5.67	$6.08	$6.08	950,747
2024-08-29	$5.92	$6.20	$5.71	$5.81	$5.81	762,014
2024-08-28	$5.90	$6.58	$5.62	$5.97	$5.97	1,695,515
2024-08-27	$5.76	$6.33	$5.54	$6.02	$6.02	1,836,579
2024-08-26	$5.55	$6.60	$4.90	$5.75	$5.75	4,180,873
2024-08-23	$9.00	$12.18	$4.87	$5.45	$5.45	28,746,155
2024-08-22	$6.20	$8.00	$4.66	$7.75	$7.75	55,887,493
2024-08-21	$2.14	$5.81	$2.00	$3.92	$3.92	80,117,968
2024-08-20	$1.45	$1.85	$1.39	$1.72	$1.72	292,546
2024-08-19	$1.82	$1.82	$1.15	$1.50	$1.50	1,772,622
2024-08-16	$2.08	$2.19	$1.55	$2.00	$2.00	290,691
2024-08-15	$1.75	$2.05	$1.72	$2.04	$2.04	216,462
2024-08-14	$1.62	$1.80	$1.61	$1.77	$1.77	102,729
2024-08-13	$1.52	$1.63	$1.41	$1.62	$1.62	47,084
2024-08-12	$1.58	$1.58	$1.43	$1.44	$1.44	52,591
2024-08-09	$1.50	$1.61	$1.44	$1.56	$1.56	58,293
2024-08-08	$1.46	$1.60	$1.43	$1.54	$1.54	50,965
2024-08-07	$1.52	$1.61	$1.46	$1.57	$1.57	57,523
2024-08-06	$1.35	$1.54	$1.30	$1.51	$1.51	62,802
2024-08-05	$1.26	$1.36	$1.21	$1.34	$1.34	63,927
2024-08-02	$1.39	$1.45	$1.27	$1.37	$1.37	72,505
2024-08-01	$1.40	$1.49	$1.40	$1.44	$1.44	110,036
2024-07-31	$1.28	$1.46	$1.28	$1.41	$1.41	91,424
2024-07-30	$1.15	$1.33	$1.15	$1.28	$1.28	56,532
2024-07-29	$1.19	$1.29	$1.18	$1.18	$1.18	26,735
2024-07-26	$1.14	$1.26	$1.14	$1.23	$1.23	28,050
2024-07-25	$1.18	$1.23	$1.12	$1.16	$1.16	18,322
2024-07-24	$1.21	$1.25	$1.17	$1.19	$1.19	16,691
2024-07-23	$1.33	$1.33	$1.18	$1.26	$1.26	16,266
2024-07-22	$1.28	$1.31	$1.26	$1.31	$1.31	12,225
2024-07-19	$1.39	$1.39	$1.14	$1.28	$1.28	76,271
2024-07-18	$1.33	$1.41	$1.31	$1.33	$1.33	32,712
2024-07-17	$1.38	$1.45	$1.32	$1.36	$1.36	59,996
2024-07-16	$1.34	$1.39	$1.32	$1.39	$1.39	49,011
2024-07-15	$1.30	$1.38	$1.29	$1.36	$1.36	24,784
2024-07-12	$1.39	$1.39	$1.27	$1.33	$1.33	32,647
2024-07-11	$1.33	$1.42	$1.26	$1.36	$1.36	67,199
2024-07-10	$1.32	$1.35	$1.24	$1.29	$1.29	34,308
2024-07-09	$1.34	$1.38	$1.29	$1.36	$1.36	51,017
2024-07-08	$1.39	$1.50	$1.34	$1.38	$1.38	283,995
2024-07-05	$1.13	$1.44	$1.12	$1.40	$1.40	531,914
2024-07-03	$1.13	$1.13	$1.08	$1.10	$1.10	12,577
2024-07-02	$1.12	$1.13	$1.07	$1.10	$1.10	21,463
2024-07-01	$1.17	$1.17	$1.12	$1.13	$1.13	16,124
2024-06-28	$1.17	$1.18	$1.14	$1.15	$1.15	14,117
2024-06-27	$1.20	$1.20	$1.15	$1.17	$1.17	19,101
2024-06-26	$1.14	$1.19	$1.13	$1.19	$1.19	20,178
2024-06-25	$1.18	$1.18	$1.11	$1.18	$1.18	30,492
2024-06-24	$1.14	$1.18	$1.12	$1.14	$1.14	21,387
2024-06-21	$1.13	$1.18	$1.10	$1.18	$1.18	41,378
2024-06-20	$1.08	$1.18	$1.08	$1.11	$1.11	43,433
2024-06-18	$1.12	$1.16	$1.06	$1.13	$1.13	18,578
2024-06-17	$1.18	$1.18	$1.08	$1.14	$1.14	33,181
2024-06-14	$1.12	$1.17	$1.10	$1.17	$1.17	25,607
2024-06-13	$1.18	$1.18	$1.08	$1.15	$1.15	35,186
2024-06-12	$1.18	$1.20	$1.09	$1.19	$1.19	36,801
2024-06-11	$1.18	$1.25	$1.15	$1.20	$1.20	50,962
2024-06-10	$1.04	$1.30	$1.04	$1.24	$1.24	194,917
2024-06-07	$1.05	$1.25	$1.05	$1.17	$1.17	201,227
2024-06-06	$1.20	$1.23	$1.08	$1.10	$1.10	115,321
2024-06-05	$1.08	$1.25	$0.97	$1.20	$1.20	442,799
2024-06-04	$0.97	$1.08	$0.95	$1.06	$1.06	93,707
2024-06-03	$0.95	$0.98	$0.91	$0.95	$0.95	68,846
2024-05-31	$0.85	$0.98	$0.84	$0.97	$0.97	127,363
2024-05-30	$0.90	$0.97	$0.84	$0.84	$0.84	77,295
2024-05-29	$1.04	$1.04	$0.86	$0.95	$0.95	122,138
2024-05-28	$1.02	$1.15	$0.98	$1.00	$1.00	237,368
2024-05-24	$0.90	$1.10	$0.90	$1.01	$1.01	371,317
2024-05-23	$0.89	$0.90	$0.82	$0.90	$0.90	99,316
2024-05-22	$0.86	$0.90	$0.82	$0.88	$0.88	45,674
2024-05-21	$0.85	$0.90	$0.85	$0.87	$0.87	64,976
2024-05-20	$0.87	$0.90	$0.85	$0.87	$0.87	122,249
2024-05-17	$0.82	$0.92	$0.76	$0.83	$0.83	189,951
2024-05-16	$0.77	$0.82	$0.74	$0.82	$0.82	61,526
2024-05-15	$0.75	$0.79	$0.70	$0.77	$0.77	85,848
2024-05-14	$0.69	$0.76	$0.69	$0.74	$0.74	62,169
2024-05-13	$0.70	$0.75	$0.70	$0.74	$0.74	32,215
2024-05-10	$0.71	$0.75	$0.69	$0.73	$0.73	38,495
2024-05-09	$0.75	$0.75	$0.70	$0.72	$0.72	28,752
2024-05-08	$0.70	$0.74	$0.70	$0.74	$0.74	35,898
2024-05-07	$0.70	$0.76	$0.70	$0.73	$0.73	77,782
2024-05-06	$0.70	$0.78	$0.69	$0.73	$0.73	226,279
2024-05-03	$0.70	$0.72	$0.68	$0.70	$0.70	56,236
2024-05-02	$0.73	$0.73	$0.70	$0.70	$0.70	35,955
2024-05-01	$0.69	$0.75	$0.69	$0.71	$0.71	64,580
2024-04-30	$0.73	$0.74	$0.68	$0.71	$0.71	62,880
2024-04-29	$0.72	$0.76	$0.72	$0.73	$0.73	89,769
2024-04-26	$0.78	$0.78	$0.68	$0.71	$0.71	132,980
2024-04-25	$0.72	$0.76	$0.70	$0.74	$0.74	85,297
2024-04-24	$0.72	$0.72	$0.63	$0.69	$0.69	85,747
2024-04-23	$0.68	$0.70	$0.59	$0.69	$0.69	107,331
2024-04-22	$0.69	$0.73	$0.65	$0.71	$0.71	145,204
2024-04-19	$0.76	$0.76	$0.65	$0.67	$0.67	181,035
2024-04-18	$0.73	$0.76	$0.70	$0.75	$0.75	180,463
2024-04-17	$0.64	$0.70	$0.64	$0.69	$0.69	142,426
2024-04-16	$0.63	$0.67	$0.59	$0.67	$0.67	192,197
2024-04-15	$0.70	$0.70	$0.62	$0.62	$0.62	205,699
2024-04-12	$0.70	$0.72	$0.68	$0.68	$0.68	330,635
2024-04-11	$0.75	$0.79	$0.70	$0.72	$0.72	197,839
2024-04-10	$0.80	$0.81	$0.75	$0.79	$0.79	142,401
2024-04-09	$0.86	$0.90	$0.80	$0.81	$0.81	371,501
2024-04-08	$1.00	$1.14	$0.81	$0.83	$0.83	1,665,709
2024-04-05	$0.91	$0.95	$0.83	$0.92	$0.92	194,092
2024-04-04	$0.92	$1.00	$0.88	$0.92	$0.92	1,866,428
2024-04-03	$0.97	$1.00	$0.92	$0.96	$0.96	72,814
2024-04-02	$0.95	$0.99	$0.95	$0.96	$0.96	78,089
2024-04-01	$1.00	$1.06	$0.96	$1.00	$1.00	151,320
2024-03-28	$1.06	$1.07	$0.98	$1.03	$1.03	341,388
2024-03-27	$1.28	$1.38	$0.95	$1.09	$1.09	2,131,365
2024-03-26	$1.25	$1.26	$1.15	$1.17	$1.17	79,605
2024-03-25	$1.42	$1.43	$1.28	$1.28	$1.28	54,865
2024-03-22	$1.40	$1.49	$1.39	$1.45	$1.45	41,200
2024-03-21	$1.40	$1.47	$1.40	$1.41	$1.41	16,259
2024-03-20	$1.35	$1.42	$1.35	$1.41	$1.41	22,711
2024-03-19	$1.43	$1.45	$1.33	$1.35	$1.35	31,720
2024-03-18	$1.37	$1.44	$1.37	$1.44	$1.44	28,149
2024-03-15	$1.39	$1.44	$1.33	$1.40	$1.40	47,118
2024-03-14	$1.48	$1.48	$1.33	$1.36	$1.36	45,067
2024-03-13	$1.59	$1.59	$1.35	$1.35	$1.35	279,296
2024-03-12	$1.65	$1.65	$1.55	$1.57	$1.57	39,670
2024-03-11	$1.78	$1.86	$1.54	$1.67	$1.67	74,126
2024-03-08	$1.95	$1.98	$1.74	$1.87	$1.87	85,592
2024-03-07	$1.98	$2.00	$1.91	$1.98	$1.98	26,510
2024-03-06	$1.98	$2.00	$1.85	$2.00	$2.00	66,387
2024-03-05	$1.97	$2.01	$1.90	$1.97	$1.97	44,201
2024-03-04	$2.10	$2.11	$1.97	$1.97	$1.97	74,587
2024-03-01	$1.99	$2.10	$1.99	$2.08	$2.08	105,760
2024-02-29	$1.91	$2.13	$1.91	$2.07	$2.07	190,240
2024-02-28	$1.90	$1.99	$1.90	$1.95	$1.95	45,122
2024-02-27	$2.03	$2.03	$1.86	$1.96	$1.96	55,434
2024-02-26	$1.94	$2.06	$1.90	$1.97	$1.97	81,949
2024-02-23	$2.09	$2.18	$1.95	$1.96	$1.96	105,424
2024-02-22	$2.09	$2.20	$2.05	$2.12	$2.12	53,823
2024-02-21	$2.12	$2.16	$2.03	$2.08	$2.08	80,149
2024-02-20	$2.32	$2.40	$2.15	$2.15	$2.15	284,684
2024-02-16	$2.08	$2.45	$1.90	$2.36	$2.36	891,328
2024-02-15	$2.12	$2.21	$1.98	$2.12	$2.12	127,264
2024-02-14	$2.02	$2.23	$2.00	$2.12	$2.12	132,737
2024-02-13	$2.11	$2.17	$2.00	$2.04	$2.04	60,345
2024-02-12	$2.20	$2.38	$2.02	$2.09	$2.09	123,785
2024-02-09	$2.40	$2.40	$2.00	$2.23	$2.23	151,853
2024-02-08	$2.34	$2.42	$2.23	$2.30	$2.30	107,112
2024-02-07	$2.27	$2.30	$2.17	$2.28	$2.28	61,428
2024-02-06	$2.11	$2.25	$2.10	$2.24	$2.24	83,483
2024-02-05	$2.11	$2.11	$1.98	$2.10	$2.10	53,264
2024-02-02	$1.83	$2.10	$1.83	$2.03	$2.03	73,597
2024-02-01	$1.90	$1.97	$1.85	$1.89	$1.89	29,290
2024-01-31	$1.85	$1.94	$1.85	$1.85	$1.85	41,609
2024-01-30	$1.88	$1.98	$1.88	$1.91	$1.91	60,639
2024-01-29	$1.97	$2.00	$1.79	$1.88	$1.88	59,845
2024-01-26	$1.82	$2.07	$1.80	$1.95	$1.95	161,727
2024-01-25	$1.88	$1.91	$1.67	$1.78	$1.78	208,408
2024-01-24	$1.91	$1.91	$1.78	$1.88	$1.88	132,506
2024-01-23	$2.15	$2.15	$1.64	$1.80	$1.80	262,812
2024-01-22	$2.37	$2.65	$2.01	$2.09	$2.09	863,423
2024-01-19	$2.03	$2.15	$2.03	$2.06	$2.06	28,527
2024-01-18	$2.08	$2.15	$2.04	$2.07	$2.07	25,065
2024-01-17	$2.10	$2.19	$2.04	$2.09	$2.09	22,712
2024-01-16	$2.31	$2.38	$2.02	$2.10	$2.10	109,832
2024-01-12	$2.46	$2.59	$2.32	$2.34	$2.34	52,099
2024-01-11	$2.59	$2.61	$2.42	$2.50	$2.50	68,196
2024-01-10	$2.57	$2.64	$2.54	$2.59	$2.59	37,231
2024-01-09	$2.54	$2.68	$2.54	$2.61	$2.61	37,584
2024-01-08	$2.55	$2.62	$2.50	$2.54	$2.54	42,349
2024-01-05	$2.68	$2.75	$2.55	$2.60	$2.60	62,077
2024-01-04	$2.83	$2.83	$2.62	$2.68	$2.68	57,808
2024-01-03	$2.77	$2.87	$2.72	$2.80	$2.80	92,378
2024-01-02	$2.63	$2.97	$2.50	$2.78	$2.78	122,969
2023-12-29	$2.50	$2.70	$2.43	$2.57	$2.57	104,832
2023-12-28	$2.56	$2.59	$2.47	$2.50	$2.50	42,390
2023-12-27	$2.60	$2.60	$2.45	$2.50	$2.50	105,437
2023-12-26	$2.61	$2.70	$2.51	$2.54	$2.54	69,030
2023-12-22	$2.65	$2.77	$2.54	$2.71	$2.71	101,413
2023-12-21	$2.78	$2.82	$2.66	$2.69	$2.69	54,680
2023-12-20	$2.86	$3.03	$2.65	$2.78	$2.78	181,651
2023-12-19	$3.54	$3.60	$2.82	$2.94	$2.94	941,242
2023-12-18	$2.97	$3.14	$2.96	$3.08	$3.08	144,272
2023-12-15	$2.90	$3.05	$2.71	$2.99	$2.99	169,542
2023-12-14	$2.83	$2.98	$2.70	$2.84	$2.84	98,964
2023-12-13	$2.25	$2.98	$2.25	$2.94	$2.94	588,924
2023-12-12	$2.33	$2.36	$2.25	$2.29	$2.29	55,925
2023-12-11	$2.42	$2.43	$2.30	$2.37	$2.37	97,970
2023-12-08	$2.45	$2.60	$2.42	$2.49	$2.49	65,576
2023-12-07	$2.61	$2.69	$2.40	$2.45	$2.45	127,917
2023-12-06	$2.60	$2.77	$2.56	$2.66	$2.66	110,369
2023-12-05	$2.78	$2.90	$2.65	$2.65	$2.65	127,557
2023-12-04	$2.95	$3.03	$2.73	$2.95	$2.95	279,016
2023-12-01	$3.45	$3.45	$2.95	$3.05	$3.05	888,230
2023-11-30	$3.49	$3.49	$3.10	$3.25	$3.25	443,871
2023-11-29	$3.44	$3.67	$3.13	$3.29	$3.29	979,769
2023-11-28	$3.05	$3.47	$3.00	$3.42	$3.42	316,033
2023-11-27	$3.22	$3.23	$2.91	$3.23	$3.23	238,796
2023-11-24	$3.56	$3.58	$2.90	$3.34	$3.34	579,812
2023-11-22	$4.55	$4.75	$3.21	$3.55	$3.55	3,279,500
2023-11-21	$4.00	$4.40	$3.56	$3.96	$3.96	964,834
2023-11-20	$4.49	$5.16	$3.55	$3.95	$3.95	6,245,613
2023-11-17	$3.17	$3.45	$3.03	$3.30	$3.30	49,522
2023-11-16	$3.04	$3.20	$2.95	$3.15	$3.15	18,759
2023-11-15	$2.84	$3.17	$2.84	$3.14	$3.14	15,257
2023-11-14	$3.10	$3.10	$3.02	$3.06	$3.06	12,255
2023-11-13	$2.89	$3.17	$2.89	$3.07	$3.07	12,852
2023-11-10	$3.05	$3.09	$3.00	$3.01	$3.01	5,047
2023-11-09	$3.09	$3.16	$3.05	$3.12	$3.12	5,656
2023-11-08	$3.14	$3.19	$3.05	$3.08	$3.08	3,811
2023-11-07	$3.23	$3.23	$3.13	$3.18	$3.18	9,755
2023-11-06	$3.07	$3.24	$2.99	$3.21	$3.21	24,222
2023-11-03	$2.87	$3.14	$2.87	$2.98	$2.98	11,382
2023-11-02	$2.74	$2.95	$2.71	$2.88	$2.88	23,149
2023-11-01	$2.89	$2.91	$2.71	$2.78	$2.78	16,958
2023-10-31	$2.79	$3.14	$2.79	$2.98	$2.98	35,490
2023-10-30	$3.00	$3.00	$2.70	$2.76	$2.76	25,945
2023-10-27	$2.99	$3.20	$2.89	$3.01	$3.01	57,893
2023-10-26	$2.81	$2.98	$2.80	$2.96	$2.96	21,760
2023-10-25	$2.72	$2.83	$2.72	$2.81	$2.81	12,111
2023-10-24	$2.67	$2.77	$2.64	$2.73	$2.73	12,824
2023-10-23	$2.60	$2.75	$2.58	$2.67	$2.67	14,880
2023-10-20	$2.72	$2.79	$2.62	$2.68	$2.68	20,590
2023-10-19	$2.65	$2.81	$2.65	$2.71	$2.71	23,966
2023-10-18	$2.47	$2.99	$2.47	$2.83	$2.83	140,459
2023-10-17	$2.33	$2.62	$2.33	$2.46	$2.46	23,217
2023-10-16	$2.39	$2.50	$2.33	$2.43	$2.43	22,825
2023-10-13	$2.45	$2.59	$2.32	$2.39	$2.39	30,970
2023-10-12	$2.49	$2.62	$2.47	$2.51	$2.51	64,926
2023-10-11	$2.58	$2.59	$2.50	$2.54	$2.54	19,266
2023-10-10	$2.49	$2.64	$2.49	$2.53	$2.53	12,158
2023-10-09	$2.61	$2.61	$2.51	$2.52	$2.52	10,812
2023-10-06	$2.60	$2.66	$2.55	$2.61	$2.61	14,596
2023-10-05	$2.57	$2.65	$2.48	$2.60	$2.60	14,704
2023-10-04	$2.56	$2.62	$2.46	$2.56	$2.56	38,641
2023-10-03	$2.85	$2.85	$2.56	$2.62	$2.62	50,611
2023-10-02	$2.98	$2.99	$2.89	$2.89	$2.89	12,385
2023-09-29	$2.92	$3.07	$2.92	$2.99	$2.99	9,424
2023-09-28	$2.91	$3.00	$2.91	$2.99	$2.99	19,201
2023-09-27	$2.96	$3.05	$2.92	$2.97	$2.97	30,571
2023-09-26	$3.12	$3.12	$2.85	$3.05	$3.05	27,132
2023-09-25	$3.03	$3.18	$2.85	$3.16	$3.16	62,837
2023-09-22	$3.04	$3.19	$3.04	$3.09	$3.09	27,077
2023-09-21	$3.20	$3.22	$3.06	$3.15	$3.15	27,999
2023-09-20	$3.17	$3.33	$3.13	$3.20	$3.20	26,957
2023-09-19	$3.21	$3.36	$3.15	$3.17	$3.17	61,537
2023-09-18	$3.40	$3.41	$3.29	$3.32	$3.32	32,644
2023-09-15	$3.47	$3.52	$3.34	$3.38	$3.38	35,162
2023-09-14	$3.60	$3.67	$3.51	$3.56	$3.56	68,776
2023-09-13	$3.85	$3.91	$3.50	$3.57	$3.57	102,826
2023-09-12	$4.10	$4.17	$3.92	$3.93	$3.93	103,407
2023-09-11	$3.89	$4.35	$3.82	$4.21	$4.21	295,777
2023-09-08	$3.87	$3.97	$3.62	$3.95	$3.95	144,300
2023-09-07	$3.86	$4.16	$3.78	$3.94	$3.94	281,303
2023-09-06	$3.78	$4.20	$3.52	$4.02	$4.02	838,923
2023-09-05	$3.98	$4.10	$3.14	$4.10	$4.10	17,363,096
2023-09-01	$2.76	$2.94	$2.69	$2.79	$2.79	243,449
2023-08-31	$3.31	$3.34	$2.73	$2.73	$2.73	312,380
2023-08-30	$3.26	$3.65	$3.26	$3.45	$3.45	456,012
2023-08-29	$3.37	$3.49	$3.14	$3.43	$3.43	1,562,607
2023-08-28	$4.98	$5.34	$3.28	$3.50	$3.50	45,185,529
2023-08-25	$2.57	$2.61	$2.44	$2.54	$2.54	14,441
2023-08-24	$2.57	$2.59	$2.48	$2.54	$2.54	8,827
2023-08-23	$2.57	$2.65	$2.54	$2.59	$2.59	8,225
2023-08-22	$2.48	$2.60	$2.45	$2.60	$2.60	16,694
2023-08-21	$2.58	$2.65	$2.45	$2.58	$2.58	19,542
2023-08-18	$2.59	$2.69	$2.51	$2.53	$2.53	10,159
2023-08-17	$2.83	$2.84	$2.42	$2.72	$2.72	54,368
2023-08-16	$2.55	$2.95	$2.55	$2.71	$2.71	121,883
2023-08-15	$2.59	$2.59	$2.50	$2.58	$2.58	11,180
2023-08-14	$2.57	$2.65	$2.47	$2.59	$2.59	12,688
2023-08-11	$2.49	$2.56	$2.42	$2.46	$2.46	42,201
2023-08-10	$2.67	$2.67	$2.43	$2.51	$2.51	37,569
2023-08-09	$2.73	$2.75	$2.51	$2.69	$2.69	22,914
2023-08-08	$2.80	$2.80	$2.64	$2.74	$2.74	18,880
2023-08-07	$3.03	$3.13	$2.70	$2.74	$2.74	71,898
2023-08-04	$3.09	$3.20	$3.01	$3.09	$3.09	38,677
2023-08-03	$3.03	$3.18	$3.02	$3.08	$3.08	18,269
2023-08-02	$3.24	$3.24	$3.01	$3.08	$3.08	70,402
2023-08-01	$3.23	$3.49	$3.16	$3.24	$3.24	52,967
2023-07-31	$3.29	$3.29	$3.16	$3.21	$3.21	32,068
2023-07-28	$3.23	$3.35	$3.10	$3.12	$3.12	51,055
2023-07-27	$3.19	$3.53	$3.11	$3.11	$3.11	83,796
2023-07-26	$3.10	$3.39	$3.10	$3.32	$3.32	67,877
2023-07-25	$3.08	$3.24	$3.08	$3.15	$3.15	39,968
2023-07-24	$3.41	$3.41	$3.08	$3.08	$3.08	83,252
2023-07-21	$3.25	$3.40	$3.25	$3.31	$3.31	49,852
2023-07-20	$3.37	$3.48	$3.30	$3.30	$3.30	30,099
2023-07-19	$3.50	$3.63	$3.40	$3.41	$3.41	59,127
2023-07-18	$3.72	$3.82	$3.40	$3.48	$3.48	131,125
2023-07-17	$3.89	$3.94	$3.72	$3.83	$3.83	44,759
2023-07-14	$3.98	$4.00	$3.86	$3.87	$3.87	68,267
2023-07-13	$3.97	$4.13	$3.91	$4.04	$4.04	67,576
2023-07-12	$3.99	$4.10	$3.82	$4.03	$4.03	77,773
2023-07-11	$4.00	$4.46	$3.90	$3.94	$3.94	222,176
2023-07-10	$4.04	$4.15	$3.93	$4.08	$4.08	84,533
2023-07-07	$3.98	$4.12	$3.95	$4.00	$4.00	66,599
2023-07-06	$4.00	$4.14	$3.92	$3.99	$3.99	71,469
2023-07-05	$4.22	$4.22	$4.05	$4.05	$4.05	33,092
2023-07-03	$4.25	$4.31	$4.11	$4.21	$4.21	30,816
2023-06-30	$4.21	$4.37	$4.10	$4.27	$4.27	111,517
2023-06-29	$4.16	$4.16	$3.91	$4.10	$4.10	201,472
2023-06-28	$3.93	$4.08	$3.86	$3.86	$3.86	35,487
2023-06-27	$3.98	$4.19	$3.98	$4.04	$4.04	56,771
2023-06-26	$4.12	$4.24	$3.89	$4.04	$4.04	39,760
2023-06-23	$4.31	$4.40	$4.11	$4.14	$4.14	82,571
2023-06-22	$4.58	$4.58	$4.17	$4.45	$4.45	68,735
2023-06-21	$4.12	$4.35	$4.02	$4.35	$4.35	84,782
2023-06-20	$4.06	$4.22	$4.06	$4.16	$4.16	45,006
2023-06-16	$4.30	$4.30	$4.06	$4.18	$4.18	61,732
2023-06-15	$3.94	$4.44	$3.80	$4.30	$4.30	251,986
2023-06-14	$3.92	$4.00	$3.75	$3.99	$3.99	141,690
2023-06-13	$4.28	$4.28	$3.81	$3.98	$3.98	160,276
2023-06-12	$4.41	$4.41	$4.06	$4.06	$4.06	80,576
2023-06-09	$4.51	$4.67	$4.10	$4.21	$4.21	185,830
2023-06-08	$4.50	$4.79	$4.50	$4.58	$4.58	170,889
2023-06-07	$4.82	$4.95	$4.42	$4.42	$4.42	204,703
2023-06-06	$4.71	$5.20	$4.65	$4.89	$4.89	294,406
2023-06-05	$4.77	$5.04	$4.61	$4.80	$4.80	173,037
2023-06-02	$4.83	$4.98	$4.50	$4.87	$4.87	301,996
2023-06-01	$4.73	$5.37	$4.73	$4.86	$4.86	428,617
2023-05-31	$4.93	$5.11	$4.61	$4.91	$4.91	372,803
2023-05-30	$4.42	$6.12	$4.31	$5.14	$5.14	2,243,233
2023-05-26	$4.74	$4.76	$4.20	$4.44	$4.44	272,837
2023-05-25	$4.93	$5.08	$4.60	$4.84	$4.84	274,697
2023-05-24	$5.24	$5.40	$4.83	$5.12	$5.12	199,991
2023-05-23	$5.32	$5.44	$5.09	$5.30	$5.30	214,411
2023-05-22	$5.81	$5.87	$4.55	$5.48	$5.48	585,815
2023-05-19	$6.00	$6.40	$5.40	$5.67	$5.67	464,116
2023-05-18	$6.40	$6.58	$5.70	$6.35	$6.35	962,130
2023-05-17	$7.20	$7.90	$6.00	$6.61	$6.61	9,023,376
2023-05-16	$7.04	$10.49	$5.89	$6.33	$6.33	49,779,503
2023-05-15	$3.71	$5.65	$3.69	$4.34	$4.34	2,363,492
2023-05-12	$4.26	$4.28	$3.43	$4.00	$4.00	338,878
2023-05-11	$4.55	$4.67	$4.03	$4.40	$4.40	267,864
2023-05-10	$4.92	$5.07	$4.67	$5.03	$5.03	394,157
2023-05-09	$5.62	$5.80	$4.63	$5.03	$5.03	506,164
2023-05-08	$5.92	$7.00	$5.82	$6.14	$6.14	1,399,395
2023-05-05	$6.06	$6.68	$5.21	$5.80	$5.80	1,409,106
2023-05-04	$7.18	$7.79	$5.85	$6.88	$6.88	5,739,278
2023-05-03	$4.80	$10.64	$4.55	$5.77	$5.77	20,760,430
2023-05-02	$16.84	$17.09	$3.21	$3.40	$3.40	4,414,218
2023-05-01	$4.00	$44.00	$2.90	$31.00	$31.00	11,887,974
2023-04-28	$2.47	$2.98	$2.32	$2.50	$2.50	21,367
2023-04-27	$2.21	$2.40	$2.21	$2.40	$2.40	2,607
2023-04-26	$2.57	$2.80	$2.46	$2.51	$2.51	2,312
2023-04-25	$2.25	$2.47	$2.25	$2.31	$2.31	3,872
2023-04-24	$2.24	$2.55	$2.23	$2.23	$2.23	4,635
2023-04-21	$2.51	$2.58	$2.41	$2.50	$2.50	3,998
2023-04-20	$2.79	$2.79	$2.42	$2.51	$2.51	5,340
2023-04-19	$2.81	$2.92	$2.73	$2.76	$2.76	1,274
2023-04-18	$2.80	$3.57	$2.62	$2.92	$2.92	37,419
2023-04-17	$2.62	$2.98	$2.62	$2.76	$2.76	3,071
2023-04-14	$2.80	$3.01	$2.38	$2.58	$2.58	14,690
2023-04-13	$2.58	$3.28	$2.36	$2.64	$2.64	19,948
2023-04-12	$2.48	$2.48	$2.36	$2.36	$2.36	1,604
2023-04-11	$2.73	$2.73	$2.73	$2.73	$2.73	483
2023-04-10	$2.73	$2.73	$2.73	$2.73	$2.73	274
2023-04-06	$2.68	$2.74	$2.61	$2.73	$2.73	4,066
2023-04-05	$2.48	$2.70	$2.23	$2.62	$2.62	2,026
2023-04-04	$2.71	$2.71	$2.62	$2.62	$2.62	458
2023-04-03	$2.77	$2.77	$2.77	$2.77	$2.77	512
2023-03-31	$2.54	$2.58	$2.54	$2.58	$2.58	464
2023-03-30	$2.63	$2.63	$2.63	$2.63	$2.63	89
2023-03-29	$2.63	$2.63	$2.63	$2.63	$2.63	789
2023-03-28	$2.61	$2.61	$2.61	$2.61	$2.61	1,141
2023-03-27	$2.96	$2.99	$2.60	$2.64	$2.64	6,553
2023-03-24	$3.29	$3.29	$2.69	$2.74	$2.74	2,352
2023-03-23	$2.68	$2.68	$2.68	$2.68	$2.68	399
2023-03-22	$2.85	$2.85	$2.85	$2.85	$2.85	687
2023-03-21	$2.80	$3.30	$2.55	$2.66	$2.66	18,275
2023-03-20	$2.53	$2.93	$2.48	$2.63	$2.63	37,098
2023-03-17	$2.68	$2.68	$2.53	$2.53	$2.53	750
2023-03-16	$2.82	$2.82	$2.68	$2.68	$2.68	722
2023-03-15	$2.73	$3.30	$2.52	$2.91	$2.91	62,201
2023-03-14	$2.69	$2.69	$2.69	$2.69	$2.69	262
2023-03-13	$2.63	$2.82	$2.63	$2.69	$2.69	2,587
2023-03-10	$2.73	$2.91	$2.61	$2.78	$2.78	4,905
2023-03-09	$2.91	$2.97	$2.76	$2.97	$2.97	3,141
2023-03-08	$3.30	$3.30	$3.30	$3.30	$3.30	291
2023-03-07	$3.40	$3.60	$3.30	$3.30	$3.30	10,937
2023-03-06	$3.51	$3.60	$3.40	$3.40	$3.40	11,136
2023-03-03	$3.68	$3.68	$3.43	$3.44	$3.44	18,862
2023-03-02	$3.41	$3.51	$3.41	$3.50	$3.50	3,568
2023-03-01	$3.63	$3.63	$3.40	$3.47	$3.47	1,462
2023-02-28	$3.40	$3.66	$3.40	$3.63	$3.63	726
2023-02-27	$3.59	$3.85	$3.40	$3.56	$3.56	43,155
2023-02-24	$3.70	$3.73	$3.36	$3.60	$3.60	8,691
2023-02-23	$3.78	$3.78	$3.70	$3.70	$3.70	1,803
2023-02-22	$3.82	$3.82	$3.68	$3.80	$3.80	2,414
2023-02-21	$3.90	$3.90	$3.79	$3.81	$3.81	1,998
2023-02-17	$3.88	$3.95	$3.79	$3.91	$3.91	10,076
2023-02-16	$3.79	$4.05	$3.79	$4.05	$4.05	2,168
2023-02-15	$3.97	$3.97	$3.80	$3.95	$3.95	3,074
2023-02-14	$3.92	$4.14	$3.83	$3.95	$3.95	38,292
2023-02-13	$3.85	$3.98	$3.83	$3.91	$3.91	8,868
2023-02-10	$4.80	$5.12	$3.77	$3.85	$3.85	47,508
2023-02-09	$5.00	$5.29	$4.73	$4.85	$4.85	46,326
2023-02-08	$5.33	$5.79	$4.91	$5.00	$5.00	183,892
2023-02-07	$4.91	$5.95	$4.50	$5.52	$5.52	300,310
2023-02-06	$6.02	$6.10	$4.30	$5.31	$5.31	1,911,791
2023-02-03	$4.43	$4.62	$4.17	$4.38	$4.38	18,431
2023-02-02	$4.16	$4.43	$4.09	$4.41	$4.41	25,894
2023-02-01	$3.78	$4.33	$3.78	$4.17	$4.17	47,986
2023-01-31	$3.74	$4.37	$3.74	$3.81	$3.81	12,429
2023-01-30	$3.68	$3.80	$3.68	$3.71	$3.71	1,789
2023-01-27	$3.70	$3.90	$3.69	$3.75	$3.75	6,202
2023-01-26	$3.87	$3.87	$3.66	$3.66	$3.66	1,977
2023-01-25	$4.04	$4.04	$3.80	$3.82	$3.82	1,268
2023-01-24	$4.15	$4.15	$3.63	$3.98	$3.98	12,632
2023-01-23	$3.65	$4.24	$3.65	$3.89	$3.89	15,875
2023-01-20	$3.42	$3.71	$3.40	$3.62	$3.62	10,890
2023-01-19	$3.81	$3.99	$3.20	$3.34	$3.34	72,961
2023-01-18	$4.14	$4.43	$3.76	$4.00	$4.00	64,575
2023-01-17	$4.06	$4.69	$3.86	$4.23	$4.23	115,504
2023-01-13	$3.98	$4.45	$3.50	$3.94	$3.94	87,461
2023-01-12	$3.30	$4.37	$3.20	$3.72	$3.72	206,902
2023-01-11	$3.74	$3.74	$3.24	$3.34	$3.34	28,401
2023-01-10	$3.25	$3.69	$2.90	$3.40	$3.40	91,407
2023-01-09	$3.00	$3.23	$2.65	$3.02	$3.02	31,351
2023-01-06	$2.58	$2.95	$2.30	$2.95	$2.95	19,150
2023-01-05	$2.32	$2.44	$2.16	$2.43	$2.43	12,818
2023-01-04	$2.14	$2.46	$2.14	$2.42	$2.42	15,670
2023-01-03	$1.80	$2.10	$1.80	$2.10	$2.10	14,182
2022-12-30	$1.89	$2.09	$1.89	$2.09	$2.09	6,841
2022-12-29	$1.88	$2.00	$1.88	$2.00	$2.00	1,051
2022-12-28	$1.85	$1.93	$1.82	$1.82	$1.82	1,688
2022-12-27	$1.95	$1.99	$1.91	$1.98	$1.98	4,811
2022-12-23	$1.86	$1.86	$1.85	$1.85	$1.85	4,034
2022-12-22	$2.12	$2.12	$1.84	$1.96	$1.96	9,413
2022-12-21	$2.21	$2.32	$2.06	$2.12	$2.12	4,081
2022-12-20	$2.30	$2.30	$2.20	$2.20	$2.20	734
2022-12-19	$2.52	$2.52	$2.11	$2.30	$2.30	3,274
2022-12-16	$2.61	$2.61	$2.30	$2.30	$2.30	5,421
2022-12-15	$2.73	$2.73	$2.44	$2.48	$2.48	5,069
2022-12-14	$2.63	$2.74	$2.63	$2.73	$2.73	2,363
2022-12-13	$2.64	$2.81	$2.55	$2.59	$2.59	14,974
2022-12-12	$2.42	$3.22	$2.42	$2.98	$2.98	84,554
2022-12-09	$2.40	$2.59	$2.40	$2.46	$2.46	21,653
2022-12-08	$2.46	$2.59	$2.42	$2.48	$2.48	4,293
2022-12-07	$2.52	$2.67	$2.52	$2.58	$2.58	3,839
2022-12-06	$2.67	$2.70	$2.50	$2.62	$2.62	7,549
2022-12-05	$2.70	$2.70	$2.57	$2.67	$2.67	6,832
2022-12-02	$2.64	$2.74	$2.64	$2.70	$2.70	10,211
2022-12-01	$2.52	$2.65	$2.52	$2.57	$2.57	2,538
2022-11-30	$2.53	$2.62	$2.50	$2.56	$2.56	5,172
2022-11-29	$2.71	$2.81	$2.63	$2.63	$2.63	2,110
2022-11-28	$2.58	$2.70	$2.57	$2.59	$2.59	7,758
2022-11-25	$2.56	$2.61	$2.56	$2.57	$2.57	1,241
2022-11-23	$2.73	$2.75	$2.54	$2.56	$2.56	16,572
2022-11-22	$2.83	$2.87	$2.70	$2.70	$2.70	4,049
2022-11-21	$2.71	$2.88	$2.68	$2.74	$2.74	6,842
2022-11-18	$3.25	$3.38	$2.77	$2.84	$2.84	47,409
2022-11-17	$3.19	$4.09	$3.05	$3.46	$3.46	322,620
2022-11-16	$2.89	$3.25	$2.89	$3.14	$3.14	81,800
2022-11-15	$2.68	$3.20	$2.65	$2.80	$2.80	53,425
2022-11-14	$2.85	$2.90	$2.70	$2.71	$2.71	11,844
2022-11-11	$3.04	$3.13	$2.85	$2.88	$2.88	4,387
2022-11-10	$2.63	$3.50	$2.63	$2.90	$2.90	37,682
2022-11-09	$3.28	$3.28	$2.55	$2.55	$2.55	52,106
2022-11-08	$0.12	$0.13	$0.11	$0.12	$3.59	32,139
2022-11-07	$0.15	$0.15	$0.12	$0.12	$3.55	16,227
2022-11-04	$0.14	$0.15	$0.13	$0.13	$3.93	34,555
2022-11-03	$0.15	$0.16	$0.15	$0.15	$4.55	6,087
2022-11-02	$0.15	$0.15	$0.14	$0.15	$4.50	14,243
2022-11-01	$0.16	$0.16	$0.14	$0.14	$4.31	12,812
2022-10-31	$0.16	$0.17	$0.15	$0.16	$0.16	102,388
2022-10-28	$0.17	$0.17	$0.16	$0.16	$0.16	146,447
2022-10-27	$0.17	$0.18	$0.17	$0.17	$0.17	295,988
2022-10-26	$0.17	$0.18	$0.17	$0.18	$0.18	880,063
2022-10-25	$0.15	$0.17	$0.15	$0.16	$0.16	412,900
2022-10-24	$0.16	$0.16	$0.14	$0.15	$0.15	818,085
2022-10-21	$0.17	$0.17	$0.16	$0.16	$0.16	393,502
2022-10-20	$0.16	$0.17	$0.16	$0.17	$0.17	374,984
2022-10-19	$0.17	$0.18	$0.16	$0.17	$0.17	710,686
2022-10-18	$0.18	$0.20	$0.17	$0.18	$0.18	967,089
2022-10-17	$0.18	$0.20	$0.18	$0.18	$0.18	1,241,312
2022-10-14	$0.20	$0.22	$0.18	$0.19	$0.19	1,373,776
2022-10-13	$0.21	$0.22	$0.19	$0.20	$0.20	2,468,112
2022-10-12	$0.24	$0.30	$0.20	$0.23	$0.23	40,397,720
2022-10-11	$0.19	$0.19	$0.16	$0.17	$0.17	739,732
2022-10-10	$0.19	$0.21	$0.18	$0.19	$0.19	958,452
2022-10-07	$0.20	$0.22	$0.18	$0.21	$0.21	3,444,618
2022-10-06	$0.39	$0.46	$0.23	$0.25	$0.25	58,957,985
2022-10-05	$0.17	$0.18	$0.16	$0.16	$0.16	193,314
2022-10-04	$0.16	$0.18	$0.15	$0.16	$0.16	1,133,150
2022-10-03	$0.17	$0.17	$0.14	$0.15	$0.15	136,300
2022-09-30	$0.16	$0.20	$0.15	$0.16	$0.16	586,505
2022-09-29	$0.15	$0.16	$0.15	$0.15	$0.15	30,879
2022-09-28	$0.14	$0.16	$0.14	$0.16	$0.16	35,272
2022-09-27	$0.16	$0.17	$0.15	$0.15	$0.15	95,964
2022-09-26	$0.16	$0.16	$0.15	$0.15	$0.15	71,458
2022-09-23	$0.19	$0.19	$0.14	$0.16	$0.16	519,172
2022-09-22	$0.22	$0.22	$0.19	$0.20	$0.20	410,156
2022-09-21	$0.23	$0.23	$0.22	$0.22	$0.22	64,072
2022-09-20	$0.22	$0.25	$0.22	$0.23	$0.23	44,265
2022-09-19	$0.22	$0.24	$0.22	$0.22	$0.22	74,354
2022-09-16	$0.24	$0.26	$0.23	$0.24	$0.24	73,574
2022-09-15	$0.27	$0.27	$0.23	$0.25	$0.25	42,150
2022-09-14	$0.27	$0.27	$0.24	$0.25	$0.25	117,470
2022-09-13	$0.26	$0.27	$0.25	$0.26	$0.26	70,707
2022-09-12	$0.27	$0.29	$0.26	$0.27	$0.27	281,686
2022-09-09	$0.26	$0.27	$0.26	$0.26	$0.26	120,716
2022-09-08	$0.26	$0.26	$0.24	$0.26	$0.26	51,141
2022-09-07	$0.25	$0.26	$0.25	$0.26	$0.26	32,781
2022-09-06	$0.27	$0.27	$0.24	$0.26	$0.26	106,271
2022-09-02	$0.25	$0.27	$0.25	$0.26	$0.26	131,026
2022-09-01	$0.26	$0.26	$0.23	$0.24	$0.24	178,273
2022-08-31	$0.25	$0.27	$0.24	$0.27	$0.27	314,383
2022-08-30	$0.23	$0.31	$0.23	$0.26	$0.26	1,617,455
2022-08-29	$0.21	$0.24	$0.21	$0.23	$0.23	46,505
2022-08-26	$0.22	$0.25	$0.22	$0.23	$0.23	96,460
2022-08-25	$0.23	$0.24	$0.23	$0.23	$0.23	137,628
2022-08-24	$0.22	$0.23	$0.22	$0.23	$0.23	122,442
2022-08-23	$0.23	$0.23	$0.22	$0.22	$0.22	112,306
2022-08-22	$0.25	$0.25	$0.22	$0.24	$0.24	283,504
2022-08-19	$0.26	$0.27	$0.25	$0.25	$0.25	339,644
2022-08-18	$0.27	$0.28	$0.25	$0.26	$0.26	466,913
2022-08-17	$0.28	$0.28	$0.26	$0.27	$0.27	42,393
2022-08-16	$0.29	$0.29	$0.25	$0.28	$0.28	184,968
2022-08-15	$0.32	$0.32	$0.26	$0.27	$0.27	700,687
2022-08-12	$0.34	$0.34	$0.32	$0.32	$0.32	132,313
2022-08-11	$0.36	$0.36	$0.32	$0.33	$0.33	336,945
2022-08-10	$0.34	$0.36	$0.32	$0.33	$0.33	234,280
2022-08-09	$0.36	$0.37	$0.32	$0.33	$0.33	169,629
2022-08-08	$0.39	$0.39	$0.36	$0.36	$0.36	299,681
2022-08-05	$0.35	$0.43	$0.34	$0.38	$0.38	869,884
2022-08-04	$0.34	$0.48	$0.31	$0.38	$0.38	1,114,770
2022-08-03	$0.33	$0.35	$0.32	$0.34	$0.34	133,543
2022-08-02	$0.35	$0.35	$0.32	$0.33	$0.33	36,597
2022-08-01	$0.34	$0.35	$0.32	$0.34	$0.34	44,572
2022-07-29	$0.37	$0.37	$0.32	$0.34	$0.34	75,848
2022-07-28	$0.38	$0.38	$0.33	$0.35	$0.35	144,240
2022-07-27	$0.36	$0.39	$0.34	$0.38	$0.38	161,361
2022-07-26	$0.33	$0.37	$0.30	$0.36	$0.36	401,163
2022-07-25	$0.39	$0.39	$0.28	$0.31	$0.31	229,731
2022-07-22	$0.43	$0.43	$0.38	$0.38	$0.38	111,173
2022-07-21	$0.45	$0.45	$0.42	$0.43	$0.43	94,819
2022-07-20	$0.46	$0.47	$0.43	$0.46	$0.46	94,687
2022-07-19	$0.45	$0.49	$0.43	$0.47	$0.47	153,640
2022-07-18	$0.49	$0.49	$0.45	$0.47	$0.47	135,937
2022-07-15	$0.49	$0.49	$0.47	$0.49	$0.49	12,612
2022-07-14	$0.51	$0.51	$0.46	$0.49	$0.49	25,775
2022-07-13	$0.50	$0.53	$0.46	$0.51	$0.51	114,736
2022-07-12	$0.57	$0.57	$0.51	$0.54	$0.54	67,927
2022-07-11	$0.58	$0.58	$0.55	$0.56	$0.56	36,101
2022-07-08	$0.60	$0.61	$0.56	$0.58	$0.58	78,649
2022-07-07	$0.60	$0.61	$0.56	$0.61	$0.61	47,476
2022-07-06	$0.63	$0.63	$0.57	$0.60	$0.60	76,205
2022-07-05	$0.63	$0.64	$0.55	$0.61	$0.61	90,686
2022-07-01	$0.63	$0.66	$0.61	$0.63	$0.63	85,880
2022-06-30	$0.62	$0.62	$0.60	$0.60	$0.60	32,716
2022-06-29	$0.63	$0.68	$0.61	$0.64	$0.64	30,957
2022-06-28	$0.64	$0.64	$0.62	$0.63	$0.63	6,831
2022-06-27	$0.61	$0.65	$0.61	$0.63	$0.63	55,885
2022-06-24	$0.63	$0.66	$0.61	$0.64	$0.64	90,972
2022-06-23	$0.61	$0.69	$0.60	$0.63	$0.63	460,842
2022-06-22	$0.60	$0.61	$0.59	$0.60	$0.60	17,338
2022-06-21	$0.57	$0.62	$0.57	$0.61	$0.61	97,572
2022-06-17	$0.59	$0.61	$0.57	$0.57	$0.57	24,036
2022-06-16	$0.61	$0.63	$0.58	$0.62	$0.62	72,666
2022-06-15	$0.57	$0.62	$0.57	$0.59	$0.59	52,377
2022-06-14	$0.61	$0.61	$0.58	$0.58	$0.58	43,010
2022-06-13	$0.62	$0.67	$0.58	$0.60	$0.60	104,394
2022-06-10	$0.69	$0.72	$0.64	$0.70	$0.70	172,254
2022-06-09	$0.65	$0.73	$0.65	$0.69	$0.69	149,994
2022-06-08	$0.64	$0.67	$0.63	$0.67	$0.67	117,935
2022-06-07	$0.65	$0.69	$0.61	$0.61	$0.61	145,058
2022-06-06	$0.70	$0.70	$0.61	$0.68	$0.68	135,680
2022-06-03	$0.68	$0.68	$0.65	$0.66	$0.66	33,941
2022-06-02	$0.69	$0.73	$0.66	$0.67	$0.67	134,958
2022-06-01	$0.69	$0.75	$0.65	$0.66	$0.66	139,660
2022-05-31	$0.64	$0.75	$0.64	$0.69	$0.69	58,311
2022-05-27	$0.64	$0.68	$0.64	$0.65	$0.65	61,698
2022-05-26	$0.64	$0.68	$0.61	$0.65	$0.65	252,816
2022-05-25	$0.60	$0.68	$0.58	$0.64	$0.64	78,063
2022-05-24	$0.66	$0.66	$0.60	$0.63	$0.63	40,721
2022-05-23	$0.63	$0.68	$0.61	$0.62	$0.62	160,785
2022-05-20	$0.66	$0.69	$0.62	$0.65	$0.65	156,976
2022-05-19	$0.62	$0.68	$0.60	$0.68	$0.68	129,406
2022-05-18	$0.66	$0.66	$0.62	$0.66	$0.66	17,500
2022-05-17	$0.63	$0.70	$0.60	$0.68	$0.68	216,433
2022-05-16	$0.65	$0.65	$0.60	$0.64	$0.64	55,097
2022-05-13	$0.59	$0.63	$0.57	$0.60	$0.60	100,626
2022-05-12	$0.55	$0.63	$0.52	$0.58	$0.58	50,095
2022-05-11	$0.65	$0.65	$0.56	$0.58	$0.58	29,062
2022-05-10	$0.63	$0.65	$0.58	$0.65	$0.65	53,212
2022-05-09	$0.72	$0.74	$0.64	$0.64	$0.64	78,735
2022-05-06	$0.77	$0.80	$0.70	$0.75	$0.75	72,569
2022-05-05	$0.80	$0.82	$0.77	$0.78	$0.78	99,430
2022-05-04	$0.79	$0.80	$0.78	$0.80	$0.80	7,553
2022-05-03	$0.80	$0.80	$0.76	$0.79	$0.79	19,154
2022-05-02	$0.75	$0.80	$0.75	$0.77	$0.77	19,354
2022-04-29	$0.78	$0.79	$0.73	$0.75	$0.75	34,161
2022-04-28	$0.80	$0.81	$0.73	$0.78	$0.78	116,873
2022-04-27	$0.84	$0.84	$0.77	$0.82	$0.82	33,646
2022-04-26	$0.76	$0.82	$0.76	$0.79	$0.79	195,412
2022-04-25	$0.74	$0.75	$0.72	$0.75	$0.75	83,588
2022-04-22	$0.79	$0.82	$0.72	$0.77	$0.77	94,720
2022-04-21	$0.82	$0.84	$0.79	$0.79	$0.79	50,177
2022-04-20	$0.85	$0.85	$0.83	$0.83	$0.83	11,975
2022-04-19	$0.78	$0.85	$0.78	$0.84	$0.84	49,153
2022-04-18	$0.84	$0.84	$0.76	$0.78	$0.78	110,255
2022-04-14	$0.85	$0.87	$0.82	$0.84	$0.84	95,291
2022-04-13	$0.84	$0.85	$0.82	$0.84	$0.84	33,832
2022-04-12	$0.87	$0.87	$0.85	$0.86	$0.86	41,808
2022-04-11	$0.89	$0.90	$0.82	$0.86	$0.86	70,006
2022-04-08	$0.93	$0.95	$0.88	$0.88	$0.88	70,408
2022-04-07	$0.92	$0.95	$0.89	$0.95	$0.95	167,210
2022-04-06	$0.90	$0.92	$0.89	$0.91	$0.91	52,244
2022-04-05	$0.91	$0.93	$0.89	$0.92	$0.92	67,771
2022-04-04	$0.98	$0.98	$0.90	$0.93	$0.93	110,378
2022-04-01	$0.90	$0.95	$0.90	$0.93	$0.93	163,914
2022-03-31	$0.90	$0.92	$0.89	$0.90	$0.90	49,900
2022-03-30	$0.92	$0.95	$0.84	$0.91	$0.91	235,688
2022-03-29	$0.90	$0.92	$0.88	$0.90	$0.90	91,358
2022-03-28	$0.94	$0.94	$0.88	$0.89	$0.89	333,969
2022-03-25	$1.00	$1.00	$0.90	$0.92	$0.92	110,118
2022-03-24	$0.93	$1.07	$0.91	$0.97	$0.97	520,926
2022-03-23	$0.98	$0.98	$0.90	$0.92	$0.92	174,320
2022-03-22	$0.86	$1.00	$0.86	$1.00	$1.00	755,885
2022-03-21	$0.87	$0.87	$0.83	$0.86	$0.86	89,419
2022-03-18	$0.86	$0.90	$0.84	$0.88	$0.88	97,288
2022-03-17	$0.86	$0.89	$0.85	$0.85	$0.85	86,211
2022-03-16	$0.85	$0.92	$0.84	$0.87	$0.87	308,054
2022-03-15	$0.80	$0.85	$0.80	$0.85	$0.85	53,328
2022-03-14	$0.85	$0.86	$0.80	$0.82	$0.82	114,055
2022-03-11	$0.91	$0.91	$0.88	$0.90	$0.90	29,127
2022-03-10	$0.89	$0.91	$0.88	$0.89	$0.89	31,554
2022-03-09	$0.89	$0.92	$0.88	$0.89	$0.89	69,230
2022-03-08	$0.87	$0.92	$0.83	$0.90	$0.90	151,514
2022-03-07	$0.87	$0.90	$0.85	$0.88	$0.88	141,702
2022-03-04	$0.87	$0.89	$0.85	$0.87	$0.87	32,157
2022-03-03	$0.90	$0.90	$0.87	$0.87	$0.87	24,648
2022-03-02	$0.90	$0.91	$0.87	$0.91	$0.91	60,181
2022-03-01	$0.92	$0.93	$0.85	$0.88	$0.88	115,358
2022-02-28	$0.90	$0.95	$0.89	$0.90	$0.90	112,797
2022-02-25	$0.92	$0.95	$0.86	$0.92	$0.92	84,639
2022-02-24	$0.86	$0.93	$0.84	$0.91	$0.91	116,782
2022-02-23	$0.95	$0.96	$0.89	$0.91	$0.91	76,883
2022-02-22	$0.98	$1.00	$0.92	$0.94	$0.94	59,389
2022-02-18	$1.00	$1.04	$0.97	$1.00	$1.00	95,194
2022-02-17	$1.06	$1.08	$0.98	$1.01	$1.01	157,375
2022-02-16	$1.01	$1.13	$1.01	$1.06	$1.06	468,030
2022-02-15	$1.00	$1.06	$1.00	$1.04	$1.04	30,852
2022-02-14	$1.04	$1.04	$1.00	$1.03	$1.03	18,105
2022-02-11	$1.04	$1.06	$0.99	$1.02	$1.02	136,307
2022-02-10	$1.08	$1.10	$1.04	$1.05	$1.05	116,322
2022-02-09	$1.04	$1.10	$1.00	$1.06	$1.06	343,875
2022-02-08	$1.01	$1.04	$1.01	$1.03	$1.03	34,514
2022-02-07	$1.04	$1.06	$1.00	$1.04	$1.04	64,419
2022-02-04	$1.04	$1.14	$0.97	$1.06	$1.06	393,416
2022-02-03	$1.02	$1.05	$1.02	$1.04	$1.04	48,293
2022-02-02	$1.06	$1.10	$1.01	$1.05	$1.05	61,249
2022-02-01	$1.08	$1.10	$1.01	$1.05	$1.05	180,498
2022-01-31	$0.93	$1.04	$0.93	$1.01	$1.01	60,960
2022-01-28	$0.95	$0.96	$0.88	$0.96	$0.96	125,047
2022-01-27	$1.02	$1.02	$0.95	$0.95	$0.95	54,645
2022-01-26	$1.02	$1.06	$0.97	$1.00	$1.00	76,157
2022-01-25	$0.95	$1.03	$0.95	$0.98	$0.98	104,072
2022-01-24	$0.92	$1.00	$0.92	$0.97	$0.97	125,767
2022-01-21	$0.99	$1.07	$0.95	$0.98	$0.98	361,582
2022-01-20	$1.08	$1.12	$1.06	$1.07	$1.07	59,476
2022-01-19	$1.14	$1.14	$1.07	$1.10	$1.10	88,309
2022-01-18	$1.11	$1.15	$1.09	$1.13	$1.13	116,762
2022-01-14	$1.09	$1.12	$1.08	$1.12	$1.12	88,607
2022-01-13	$1.05	$1.12	$1.05	$1.10	$1.10	384,017
2022-01-12	$1.05	$1.15	$1.05	$1.06	$1.06	389,874
2022-01-11	$1.00	$1.07	$0.99	$1.06	$1.06	902,921
2022-01-10	$0.98	$1.02	$0.98	$0.98	$0.98	124,747
2022-01-07	$1.00	$1.02	$0.98	$1.00	$1.00	149,248
2022-01-06	$0.99	$1.02	$0.98	$1.02	$1.02	91,838
2022-01-05	$1.00	$1.04	$0.98	$0.98	$0.98	113,549
2022-01-04	$1.04	$1.06	$0.95	$1.00	$1.00	164,635
2022-01-03	$1.08	$1.08	$1.03	$1.05	$1.05	135,561
2021-12-31	$1.05	$1.07	$1.01	$1.07	$1.07	155,906
2021-12-30	$1.01	$1.05	$1.00	$1.03	$1.03	138,648
2021-12-29	$1.01	$1.05	$0.98	$1.01	$1.01	179,426
2021-12-28	$1.05	$1.06	$1.02	$1.03	$1.03	103,669
2021-12-27	$1.05	$1.07	$1.02	$1.06	$1.06	120,333
2021-12-23	$1.03	$1.07	$0.99	$1.05	$1.05	195,441
2021-12-22	$1.01	$1.03	$0.99	$1.03	$1.03	116,384
2021-12-21	$1.00	$1.04	$0.98	$1.03	$1.03	200,731
2021-12-20	$0.98	$1.02	$0.96	$1.00	$1.00	225,430
2021-12-17	$0.96	$1.04	$0.95	$1.01	$1.01	392,013
2021-12-16	$1.02	$1.02	$0.97	$1.00	$1.00	254,331
2021-12-15	$0.95	$1.03	$0.92	$1.03	$1.03	664,788
2021-12-14	$1.00	$1.02	$0.89	$0.93	$0.93	1,148,424
2021-12-13	$1.13	$1.19	$1.00	$1.01	$1.01	3,624,001
2021-12-10	$1.23	$1.25	$1.00	$1.06	$1.06	10,407,007
2021-12-09	$1.16	$1.23	$1.11	$1.20	$1.20	7,118,728
2021-12-08	$1.30	$1.70	$1.27	$1.70	$1.70	2,760,514
2021-12-07	$1.23	$1.41	$1.17	$1.41	$1.41	1,141,103
2021-12-06	$1.22	$1.46	$1.15	$1.33	$1.33	1,776,437
2021-12-03	$1.21	$1.29	$1.10	$1.20	$1.20	786,464
2021-12-02	$1.10	$1.18	$1.06	$1.08	$1.08	119,948
2021-12-01	$1.28	$1.40	$1.12	$1.13	$1.13	674,230
2021-11-30	$1.32	$1.41	$1.24	$1.30	$1.30	154,084
2021-11-29	$1.31	$1.35	$1.31	$1.34	$1.34	128,309
2021-11-26	$1.30	$1.37	$1.27	$1.31	$1.31	104,027
2021-11-24	$1.35	$1.39	$1.30	$1.37	$1.37	147,571
2021-11-23	$1.33	$1.43	$1.20	$1.33	$1.33	204,958
2021-11-22	$1.38	$1.45	$1.32	$1.32	$1.32	227,771
2021-11-19	$1.37	$1.44	$1.33	$1.38	$1.38	106,612
2021-11-18	$1.41	$1.48	$1.33	$1.39	$1.39	254,695
2021-11-17	$1.47	$1.48	$1.40	$1.43	$1.43	205,114
2021-11-16	$1.55	$1.58	$1.45	$1.47	$1.47	346,403
2021-11-15	$1.56	$1.61	$1.53	$1.59	$1.59	225,825
2021-11-12	$1.52	$1.60	$1.50	$1.59	$1.59	410,373
2021-11-11	$1.55	$1.57	$1.46	$1.52	$1.52	469,704
2021-11-10	$1.77	$1.77	$1.54	$1.57	$1.57	786,209
2021-11-09	$1.80	$1.81	$1.68	$1.74	$1.74	551,962
2021-11-08	$1.82	$1.95	$1.68	$1.77	$1.77	1,818,944
2021-11-05	$1.82	$1.90	$1.64	$1.77	$1.77	1,332,329
2021-11-04	$1.69	$1.95	$1.69	$1.94	$1.94	2,112,961
2021-11-03	$1.70	$1.77	$1.60	$1.71	$1.71	1,378,174
2021-11-02	$1.76	$1.78	$1.50	$1.78	$1.78	8,095,442
2021-11-01	$1.65	$1.67	$1.55	$1.63	$1.63	614,064
2021-10-29	$1.50	$1.69	$1.43	$1.67	$1.67	1,753,661
2021-10-28	$1.51	$1.51	$1.41	$1.45	$1.45	593,395
2021-10-27	$1.63	$1.63	$1.39	$1.48	$1.48	2,201,511
2021-10-26	$1.61	$1.90	$1.46	$1.72	$1.72	15,153,238
2021-10-25	$1.34	$1.41	$1.29	$1.37	$1.37	3,196,410
2021-10-22	$1.37	$1.41	$1.26	$1.36	$1.36	905,604
2021-10-21	$1.48	$1.49	$1.33	$1.39	$1.39	1,001,350
2021-10-20	$1.30	$1.50	$1.30	$1.49	$1.49	2,497,114
2021-10-19	$1.28	$1.32	$1.19	$1.29	$1.29	1,025,054
2021-10-18	$1.32	$1.32	$1.20	$1.26	$1.26	1,007,720
2021-10-15	$1.24	$1.39	$1.23	$1.32	$1.32	1,364,559
2021-10-14	$1.26	$1.40	$1.19	$1.25	$1.25	1,010,551
2021-10-13	$1.24	$1.35	$1.18	$1.27	$1.27	1,055,096
2021-10-12	$1.25	$1.37	$1.17	$1.26	$1.26	1,053,579
2021-10-11	$1.23	$1.32	$1.21	$1.26	$1.26	564,728
2021-10-08	$1.23	$1.25	$1.21	$1.21	$1.21	56,848
2021-10-07	$1.25	$1.30	$1.21	$1.23	$1.23	134,287
2021-10-06	$1.21	$1.28	$1.09	$1.26	$1.26	263,520
2021-10-05	$1.29	$1.30	$1.21	$1.25	$1.25	160,340
2021-10-04	$1.29	$1.33	$1.18	$1.24	$1.24	296,413
2021-10-01	$1.30	$1.39	$1.29	$1.33	$1.33	201,737
2021-09-30	$1.21	$1.33	$1.20	$1.29	$1.29	100,010
2021-09-29	$1.28	$1.29	$1.22	$1.23	$1.23	96,020
2021-09-28	$1.37	$1.41	$1.26	$1.30	$1.30	176,963
2021-09-27	$1.23	$1.44	$1.22	$1.36	$1.36	493,138
2021-09-24	$1.28	$1.30	$1.23	$1.23	$1.23	121,642
2021-09-23	$1.33	$1.38	$1.30	$1.30	$1.30	107,803
2021-09-22	$1.34	$1.35	$1.30	$1.33	$1.33	17,393
2021-09-21	$1.35	$1.37	$1.28	$1.31	$1.31	64,997
2021-09-20	$1.45	$1.46	$1.29	$1.30	$1.30	189,308
2021-09-17	$1.42	$1.51	$1.37	$1.48	$1.48	368,410
2021-09-16	$1.45	$1.45	$1.38	$1.43	$1.43	84,217
2021-09-15	$1.47	$1.53	$1.38	$1.46	$1.46	314,597
2021-09-14	$1.60	$1.75	$1.45	$1.49	$1.49	1,533,835
2021-09-13	$1.52	$1.54	$1.45	$1.45	$1.45	85,127
2021-09-10	$1.57	$1.64	$1.51	$1.53	$1.53	147,458
2021-09-09	$1.49	$1.64	$1.49	$1.59	$1.59	111,762
2021-09-08	$1.50	$1.53	$1.46	$1.52	$1.52	72,429
2021-09-07	$1.58	$1.68	$1.47	$1.49	$1.49	251,985
2021-09-03	$1.51	$1.78	$1.51	$1.59	$1.59	820,116
2021-09-02	$1.57	$1.58	$1.49	$1.50	$1.50	167,391
2021-09-01	$1.42	$1.52	$1.42	$1.51	$1.51	152,082
2021-08-31	$1.42	$1.45	$1.39	$1.42	$1.42	155,655
2021-08-30	$1.43	$1.45	$1.40	$1.45	$1.45	131,891
2021-08-27	$1.37	$1.43	$1.37	$1.43	$1.43	228,714
2021-08-26	$1.38	$1.43	$1.36	$1.37	$1.37	111,940
2021-08-25	$1.30	$1.43	$1.30	$1.38	$1.38	408,456
2021-08-24	$1.38	$1.40	$1.30	$1.32	$1.32	230,693
2021-08-23	$1.39	$1.45	$1.34	$1.37	$1.37	123,109
2021-08-20	$1.36	$1.51	$1.35	$1.39	$1.39	459,456
2021-08-19	$1.39	$1.42	$1.31	$1.34	$1.34	181,859
2021-08-18	$1.35	$1.43	$1.29	$1.36	$1.36	304,913
2021-08-17	$1.51	$1.51	$1.30	$1.34	$1.34	502,663
2021-08-16	$1.60	$1.61	$1.50	$1.50	$1.50	220,995
2021-08-13	$1.69	$1.72	$1.54	$1.58	$1.58	470,827
2021-08-12	$1.86	$1.87	$1.60	$1.73	$1.73	831,132
2021-08-11	$1.84	$1.94	$1.80	$1.89	$1.89	361,676
2021-08-10	$1.92	$1.92	$1.81	$1.83	$1.83	213,115
2021-08-09	$1.98	$2.05	$1.92	$1.95	$1.95	1,041,304
2021-08-06	$1.81	$1.97	$1.77	$1.88	$1.88	1,150,986
2021-08-05	$1.77	$1.86	$1.76	$1.82	$1.82	388,931
2021-08-04	$1.72	$1.90	$1.71	$1.77	$1.77	717,149
2021-08-03	$1.75	$1.82	$1.72	$1.72	$1.72	444,157
2021-08-02	$1.83	$1.88	$1.78	$1.79	$1.79	166,718
2021-07-30	$1.75	$1.88	$1.70	$1.85	$1.85	865,594
2021-07-29	$1.76	$1.80	$1.72	$1.79	$1.79	207,280
2021-07-28	$1.75	$1.85	$1.72	$1.76	$1.76	845,533
2021-07-27	$1.92	$1.92	$1.65	$1.73	$1.73	1,517,341
2021-07-26	$1.92	$2.25	$1.90	$2.15	$2.15	4,104,385
2021-07-23	$1.96	$1.97	$1.78	$1.90	$1.90	825,685
2021-07-22	$1.91	$2.09	$1.85	$1.99	$1.99	2,040,692
2021-07-21	$1.75	$2.01	$1.75	$1.88	$1.88	1,054,360
2021-07-20	$1.76	$1.85	$1.74	$1.80	$1.80	182,618
2021-07-19	$1.80	$1.89	$1.72	$1.78	$1.78	330,352
2021-07-16	$1.83	$1.89	$1.73	$1.76	$1.76	331,634
2021-07-15	$1.83	$1.84	$1.72	$1.77	$1.77	201,358
2021-07-14	$1.90	$1.93	$1.82	$1.84	$1.84	172,361
2021-07-13	$2.03	$2.04	$1.91	$1.93	$1.93	120,033
2021-07-12	$1.93	$2.12	$1.93	$2.06	$2.06	587,247
2021-07-09	$1.88	$2.05	$1.88	$1.95	$1.95	384,037
2021-07-08	$1.86	$1.90	$1.82	$1.89	$1.89	133,880
2021-07-07	$1.95	$1.99	$1.85	$1.90	$1.90	271,671
2021-07-06	$1.97	$2.02	$1.95	$1.99	$1.99	113,237
2021-07-02	$2.04	$2.10	$1.96	$2.00	$2.00	108,989
2021-07-01	$2.09	$2.14	$2.03	$2.03	$2.03	65,550
2021-06-30	$2.18	$2.20	$2.06	$2.11	$2.11	233,310
2021-06-29	$2.03	$2.14	$1.98	$2.12	$2.12	354,907
2021-06-28	$2.05	$2.08	$1.97	$2.03	$2.03	213,041
2021-06-25	$2.03	$2.10	$1.91	$2.04	$2.04	807,046
2021-06-24	$2.05	$2.15	$2.01	$2.03	$2.03	421,790
2021-06-23	$2.06	$2.16	$2.06	$2.11	$2.11	106,693
2021-06-22	$2.23	$2.23	$2.05	$2.06	$2.06	447,528
2021-06-21	$2.66	$2.69	$2.10	$2.15	$2.15	953,361
2021-06-18	$2.72	$2.82	$2.63	$2.71	$2.71	707,297
2021-06-17	$2.88	$2.93	$2.75	$2.78	$2.78	968,481
2021-06-16	$2.87	$3.04	$2.84	$2.87	$2.87	813,436
2021-06-15	$3.00	$3.02	$2.80	$2.85	$2.85	1,111,798
2021-06-14	$2.88	$3.20	$2.71	$2.98	$2.98	1,799,815
2021-06-11	$2.65	$2.90	$2.64	$2.86	$2.86	1,004,862
2021-06-10	$2.72	$2.82	$2.61	$2.65	$2.65	512,973
2021-06-09	$2.64	$2.88	$2.60	$2.65	$2.65	763,948
2021-06-08	$2.61	$2.73	$2.61	$2.63	$2.63	489,430
2021-06-07	$2.68	$2.76	$2.58	$2.58	$2.58	363,212
2021-06-04	$2.85	$2.92	$2.58	$2.69	$2.69	801,006
2021-06-03	$2.77	$2.88	$2.64	$2.74	$2.74	601,580
2021-06-02	$2.75	$2.86	$2.69	$2.80	$2.80	534,182
2021-06-01	$2.71	$2.81	$2.60	$2.77	$2.77	372,241
2021-05-28	$2.80	$2.97	$2.68	$2.70	$2.70	865,845
2021-05-27	$2.73	$2.94	$2.73	$2.75	$2.75	807,724
2021-05-26	$2.65	$2.83	$2.62	$2.74	$2.74	494,597
2021-05-25	$2.43	$2.79	$2.43	$2.66	$2.66	655,749
2021-05-24	$2.80	$2.80	$2.41	$2.43	$2.43	165,987
2021-05-21	$2.68	$2.84	$2.57	$2.74	$2.74	338,183
2021-05-20	$2.47	$2.76	$2.46	$2.63	$2.63	745,554
2021-05-19	$2.45	$2.60	$2.35	$2.46	$2.46	728,644
2021-05-18	$2.75	$2.84	$2.64	$2.66	$2.66	362,963
2021-05-17	$2.46	$2.92	$2.43	$2.77	$2.77	833,144
2021-05-14	$2.43	$2.58	$2.40	$2.50	$2.50	801,816
2021-05-13	$2.55	$2.74	$2.35	$2.40	$2.40	722,503
2021-05-12	$2.71	$2.79	$2.51	$2.51	$2.51	318,303
2021-05-11	$2.80	$2.94	$2.68	$2.77	$2.77	452,728
2021-05-10	$3.09	$3.14	$2.80	$2.80	$2.80	424,456
2021-05-07	$2.95	$3.23	$2.94	$3.12	$3.12	633,183
2021-05-06	$3.21	$3.25	$2.95	$2.96	$2.96	678,853
2021-05-05	$3.10	$3.29	$2.92	$3.21	$3.21	1,002,996
2021-05-04	$3.27	$3.29	$3.07	$3.11	$3.11	534,309
2021-05-03	$3.30	$3.40	$3.21	$3.30	$3.30	535,977
2021-04-30	$3.16	$3.38	$3.09	$3.21	$3.21	764,453
2021-04-29	$3.35	$3.44	$3.20	$3.22	$3.22	748,344
2021-04-28	$3.40	$3.58	$3.25	$3.35	$3.35	876,637
2021-04-27	$3.28	$3.52	$3.17	$3.43	$3.43	1,039,671
2021-04-26	$3.11	$3.47	$3.05	$3.32	$3.32	1,382,936
2021-04-23	$2.97	$3.13	$2.84	$3.03	$3.03	789,338
2021-04-22	$2.82	$3.15	$2.70	$3.01	$3.01	1,757,307
2021-04-21	$2.73	$3.07	$2.73	$2.85	$2.85	597,821
2021-04-20	$2.78	$2.91	$2.61	$2.80	$2.80	516,991
2021-04-19	$2.74	$2.92	$2.60	$2.83	$2.83	1,080,812
2021-04-16	$2.70	$2.88	$2.57	$2.79	$2.79	791,818
2021-04-15	$3.34	$3.34	$2.67	$2.87	$2.87	1,179,481
2021-04-14	$3.85	$4.10	$3.16	$3.34	$3.34	3,950,363
2021-04-13	$4.00	$4.18	$3.73	$3.87	$3.87	1,005,729
2021-04-12	$4.05	$4.22	$3.80	$3.96	$3.96	924,242
2021-04-09	$3.82	$3.97	$3.65	$3.89	$3.89	514,563
2021-04-08	$3.85	$3.96	$3.60	$3.88	$3.88	894,395
2021-04-07	$3.63	$3.89	$3.57	$3.59	$3.59	406,814
2021-04-06	$3.94	$3.95	$3.55	$3.65	$3.65	588,137
2021-04-05	$3.77	$4.43	$3.65	$4.00	$4.00	1,191,039
2021-04-01	$3.62	$3.80	$3.55	$3.80	$3.80	448,910
2021-03-31	$3.68	$3.86	$3.55	$3.58	$3.58	1,079,669
2021-03-30	$3.51	$3.80	$3.32	$3.79	$3.79	1,284,982
2021-03-29	$4.00	$4.03	$3.52	$3.54	$3.54	576,452
2021-03-26	$4.23	$4.38	$3.63	$3.81	$3.81	831,911
2021-03-25	$3.88	$4.33	$3.86	$4.25	$4.25	971,562
2021-03-24	$4.80	$4.80	$4.00	$4.01	$4.01	1,018,469
2021-03-23	$4.93	$5.26	$4.55	$4.55	$4.55	992,392
2021-03-22	$5.10	$5.35	$4.65	$4.95	$4.95	2,291,338
2021-03-19	$5.41	$5.66	$5.08	$5.22	$5.22	1,384,637
2021-03-18	$6.33	$6.70	$5.33	$5.45	$5.45	6,293,035
2021-03-17	$4.09	$5.72	$4.04	$5.64	$5.64	7,321,450
2021-03-16	$4.56	$4.63	$4.11	$4.23	$4.23	1,013,303
2021-03-15	$4.51	$4.96	$4.40	$4.64	$4.64	1,669,857
2021-03-12	$4.04	$4.71	$3.91	$4.70	$4.70	1,893,000
2021-03-11	$4.60	$4.71	$3.83	$4.30	$4.30	3,983,041
2021-03-10	$4.87	$5.26	$4.28	$4.40	$4.40	3,880,309
2021-03-09	$4.33	$4.78	$4.10	$4.31	$4.31	1,459,898
2021-03-08	$5.15	$5.46	$4.05	$4.08	$4.08	818,751
2021-03-05	$5.44	$5.45	$4.22	$4.85	$4.85	546,755
2021-03-04	$6.06	$6.23	$5.10	$5.20	$5.20	617,886
2021-03-03	$6.84	$6.99	$5.94	$6.01	$6.01	609,794
2021-03-02	$7.47	$7.60	$6.05	$6.62	$6.62	955,617
2021-03-01	$7.23	$7.49	$7.00	$7.32	$7.32	397,337
2021-02-26	$7.13	$7.44	$6.76	$7.00	$7.00	463,665
2021-02-25	$8.72	$9.09	$6.92	$7.12	$7.12	941,298
2021-02-24	$7.66	$9.00	$7.66	$8.81	$8.81	1,003,330
2021-02-23	$7.29	$7.72	$6.30	$7.71	$7.71	746,051
2021-02-22	$7.99	$7.99	$7.42	$7.72	$7.72	830,319
2021-02-19	$7.31	$8.14	$6.77	$7.86	$7.86	880,313
2021-02-18	$7.75	$7.91	$6.48	$7.05	$7.05	1,646,121
2021-02-17	$9.05	$11.62	$8.90	$9.50	$9.50	2,607,625
2021-02-16	$7.37	$8.99	$7.11	$8.53	$8.53	1,617,758
2021-02-12	$5.04	$8.35	$5.03	$6.75	$6.75	16,199,516
2021-02-11	$4.28	$4.98	$4.01	$4.97	$4.97	551,703
2021-02-10	$4.08	$4.21	$3.62	$3.83	$3.83	484,647
2021-02-09	$4.76	$4.82	$3.73	$4.05	$4.05	1,415,028
2021-02-08	$3.16	$3.97	$3.08	$3.87	$3.87	1,137,176
2021-02-05	$2.96	$3.23	$2.84	$2.90	$2.90	571,969
2021-02-04	$2.84	$2.95	$2.72	$2.86	$2.86	773,506
2021-02-03	$2.40	$2.59	$2.35	$2.52	$2.52	477,915
2021-02-02	$2.52	$2.70	$2.30	$2.51	$2.51	1,002,600
2021-02-01	$2.16	$2.38	$2.06	$2.37	$2.37	592,449
2021-01-29	$2.12	$2.35	$1.96	$2.12	$2.12	322,251
2021-01-28	$2.09	$2.20	$1.92	$2.06	$2.06	505,119
2021-01-27	$2.09	$2.18	$2.07	$2.13	$2.13	203,132
2021-01-26	$2.10	$2.20	$2.03	$2.12	$2.12	244,507
2021-01-25	$2.18	$2.20	$2.00	$2.03	$2.03	360,412
2021-01-22	$1.90	$2.05	$1.88	$2.03	$2.03	147,033
2021-01-21	$1.95	$2.04	$1.90	$1.91	$1.91	212,839
2021-01-20	$2.06	$2.10	$1.95	$2.00	$2.00	194,051
2021-01-19	$2.07	$2.17	$2.07	$2.10	$2.10	137,365
2021-01-15	$2.24	$2.32	$2.06	$2.06	$2.06	167,761
2021-01-14	$2.31	$2.42	$2.21	$2.32	$2.32	388,419
2021-01-13	$2.30	$2.37	$2.20	$2.31	$2.31	192,473
2021-01-12	$2.19	$2.37	$2.14	$2.28	$2.28	396,780
2021-01-11	$2.09	$2.28	$2.06	$2.19	$2.19	613,020
2021-01-08	$2.78	$2.85	$2.37	$2.55	$2.55	1,019,391
2021-01-07	$2.45	$3.30	$2.34	$2.79	$2.79	3,599,255
2021-01-06	$2.39	$2.65	$2.08	$2.23	$2.23	1,195,503
2021-01-05	$2.05	$2.20	$1.96	$2.20	$2.20	1,007,212
2021-01-04	$1.99	$2.50	$1.79	$2.24	$2.24	1,722,643
2020-12-31	$1.66	$2.10	$1.66	$1.94	$1.94	953,516
2020-12-30	$1.68	$1.72	$1.61	$1.65	$1.65	136,277
2020-12-29	$1.68	$1.69	$1.58	$1.64	$1.64	67,233
2020-12-28	$1.81	$1.87	$1.67	$1.72	$1.72	219,808
2020-12-24	$1.62	$1.75	$1.61	$1.73	$1.73	168,134
2020-12-23	$1.59	$1.66	$1.50	$1.64	$1.64	130,694
2020-12-22	$1.61	$1.61	$1.51	$1.52	$1.52	99,490
2020-12-21	$1.60	$1.61	$1.56	$1.60	$1.60	72,154
2020-12-18	$1.62	$1.62	$1.54	$1.58	$1.58	141,113
2020-12-17	$1.68	$1.75	$1.54	$1.63	$1.63	418,982
2020-12-16	$2.05	$2.08	$1.72	$1.82	$1.82	1,053,911
2020-12-15	$1.55	$1.96	$1.46	$1.91	$1.91	1,378,116
2020-12-14	$1.59	$1.65	$1.52	$1.56	$1.56	202,236
2020-12-11	$1.63	$1.64	$1.55	$1.62	$1.62	92,858
2020-12-10	$1.62	$1.80	$1.57	$1.64	$1.64	133,281
2020-12-09	$1.66	$1.70	$1.63	$1.66	$1.66	103,698
2020-12-08	$1.71	$1.74	$1.63	$1.69	$1.69	227,663
2020-12-07	$1.80	$1.80	$1.62	$1.71	$1.71	246,653
2020-12-04	$1.66	$1.84	$1.57	$1.77	$1.77	328,777
2020-12-03	$1.60	$1.65	$1.56	$1.61	$1.61	41,600
2020-12-02	$1.57	$1.60	$1.51	$1.54	$1.54	51,746
2020-12-01	$1.77	$1.77	$1.56	$1.61	$1.61	45,531
2020-11-30	$1.61	$1.69	$1.60	$1.69	$1.69	71,510
2020-11-27	$1.63	$1.66	$1.60	$1.62	$1.62	31,842
2020-11-25	$1.62	$1.66	$1.60	$1.63	$1.63	33,701
2020-11-24	$1.63	$1.67	$1.55	$1.58	$1.58	103,403
2020-11-23	$1.68	$1.73	$1.61	$1.65	$1.65	81,800
2020-11-20	$1.70	$1.78	$1.60	$1.67	$1.67	90,021
2020-11-19	$1.68	$1.77	$1.67	$1.74	$1.74	126,203
2020-11-18	$1.73	$1.78	$1.63	$1.68	$1.68	229,461
2020-11-17	$1.86	$1.98	$1.68	$1.73	$1.73	644,636
2020-11-16	$1.64	$2.00	$1.61	$1.78	$1.78	1,448,373
2020-11-13	$1.61	$1.69	$1.61	$1.64	$1.64	27,710
2020-11-12	$1.59	$1.68	$1.59	$1.68	$1.68	28,155
2020-11-11	$1.61	$1.70	$1.55	$1.67	$1.67	64,053
2020-11-10	$1.75	$1.76	$1.62	$1.68	$1.68	81,957
2020-11-09	$1.90	$1.90	$1.75	$1.75	$1.75	49,066
2020-11-06	$1.88	$2.02	$1.87	$1.91	$1.91	74,269
2020-11-05	$1.85	$2.10	$1.85	$1.97	$1.97	121,530
2020-11-04	$1.74	$1.98	$1.74	$1.89	$1.89	123,755
2020-11-03	$1.71	$1.90	$1.71	$1.83	$1.83	82,132
2020-11-02	$1.65	$1.82	$1.65	$1.77	$1.77	56,267
2020-10-30	$1.63	$1.79	$1.59	$1.73	$1.73	54,349
2020-10-29	$1.75	$1.77	$1.60	$1.70	$1.70	74,188
2020-10-28	$1.75	$1.87	$1.70	$1.80	$1.80	127,677
2020-10-27	$1.72	$1.79	$1.65	$1.77	$1.77	133,152
2020-10-26	$1.67	$1.82	$1.52	$1.78	$1.78	180,718
2020-10-23	$1.51	$1.98	$1.51	$1.79	$1.79	459,474
2020-10-22	$1.34	$1.66	$1.34	$1.65	$1.65	340,961
2020-10-21	$1.47	$1.71	$1.39	$1.58	$1.58	871,386
2020-10-20	$1.85	$1.87	$1.34	$1.87	$1.87	2,555,315
2020-10-19	$3.00	$4.10	$1.95	$2.29	$2.29	30,315,056
2020-10-16	$0.82	$2.00	$0.82	$1.10	$1.10	3,719,988
2020-10-15	$0.77	$0.83	$0.77	$0.82	$0.82	4,261
2020-10-14	$0.84	$0.84	$0.76	$0.77	$0.77	15,813
2020-10-13	$0.80	$0.89	$0.75	$0.76	$0.76	29,667
2020-10-12	$0.81	$0.89	$0.73	$0.76	$0.76	21,931
2020-10-09	$0.91	$0.91	$0.73	$0.88	$0.88	3,455
2020-10-08	$0.78	$0.85	$0.73	$0.80	$0.80	11,243
2020-10-07	$0.85	$0.85	$0.71	$0.84	$0.84	34,531
2020-10-06	$0.74	$0.90	$0.70	$0.83	$0.83	31,382
2020-10-05	$0.91	$0.91	$0.80	$0.91	$0.91	7,338
2020-10-02	$0.89	$0.90	$0.86	$0.86	$0.86	9,183
2020-10-01	$0.89	$0.89	$0.89	$0.89	$0.89	465
2020-09-30	$0.90	$0.90	$0.90	$0.90	$0.90	5,701
2020-09-29	$0.86	$0.90	$0.86	$0.90	$0.90	1,846
2020-09-28	$0.90	$0.92	$0.85	$0.86	$0.86	25,068
2020-09-25	$0.90	$1.00	$0.90	$0.93	$0.93	22,958
2020-09-24	$1.00	$1.00	$1.00	$1.00	$1.00	1,516
2020-09-23	$1.03	$1.09	$0.90	$0.90	$0.90	7,635
2020-09-22	$1.12	$1.17	$1.06	$1.09	$1.09	11,764
2020-09-21	$1.09	$1.09	$1.09	$1.09	$1.09	345
2020-09-18	$1.08	$1.09	$1.07	$1.09	$1.09	5,272
2020-09-17	$1.09	$1.09	$1.01	$1.01	$1.01	2,385
2020-09-16	$1.13	$1.14	$1.08	$1.08	$1.08	2,070
2020-09-15	$1.12	$1.12	$1.08	$1.08	$1.08	1,581
2020-09-14	$1.12	$1.15	$1.12	$1.15	$1.15	3,826
2020-09-11	$1.11	$1.11	$1.11	$1.11	$1.11	82
2020-09-10	$1.11	$1.11	$1.11	$1.11	$1.11	117
2020-09-09	$1.11	$1.11	$1.11	$1.11	$1.11	336
2020-09-08	$1.15	$1.15	$1.15	$1.15	$1.15	38
2020-09-04	$1.18	$1.18	$1.15	$1.15	$1.15	604
2020-09-03	$1.11	$1.15	$1.11	$1.11	$1.11	789
2020-09-02	$1.23	$1.23	$1.15	$1.15	$1.15	2,417
2020-09-01	$1.12	$1.19	$1.11	$1.11	$1.11	2,636
2020-08-31	$1.25	$1.25	$1.25	$1.25	$1.25	284
2020-08-28	$1.14	$1.24	$1.14	$1.24	$1.24	1,014
2020-08-27	$1.13	$1.31	$1.13	$1.31	$1.31	4,854
2020-08-26	$1.14	$1.26	$1.12	$1.26	$1.26	1,988
2020-08-25	$1.13	$1.20	$1.12	$1.20	$1.20	7,148
2020-08-24	$1.28	$1.28	$1.12	$1.18	$1.18	10,617
2020-08-21	$1.31	$1.31	$1.31	$1.31	$1.31	1,743
2020-08-20	$1.38	$1.38	$1.38	$1.38	$1.38	109
2020-08-19	$1.38	$1.38	$1.38	$1.38	$1.38	499
2020-08-18	$1.47	$1.47	$1.28	$1.31	$1.31	11,408
2020-08-17	$1.56	$1.56	$1.43	$1.47	$1.47	2,253
2020-08-14	$1.61	$1.61	$1.48	$1.48	$1.48	6,578
2020-08-13	$1.64	$1.64	$1.62	$1.62	$1.62	3,631
2020-08-12	$1.61	$1.61	$1.51	$1.51	$1.51	1,705
2020-08-11	$1.52	$1.68	$1.52	$1.53	$1.53	1,715
2020-08-10	$1.56	$1.64	$1.56	$1.60	$1.60	2,085
2020-08-07	$1.70	$1.72	$1.42	$1.50	$1.50	31,271
2020-08-06	$1.71	$1.78	$1.70	$1.70	$1.70	3,174
2020-08-05	$1.82	$1.82	$1.71	$1.71	$1.71	6,244
2020-08-04	$1.84	$1.84	$1.71	$1.72	$1.72	2,483
2020-08-03	$1.80	$1.84	$1.69	$1.69	$1.69	5,832
2020-07-31	$1.69	$1.81	$1.69	$1.80	$1.80	4,009
2020-07-30	$1.79	$1.79	$1.68	$1.72	$1.72	5,256
2020-07-29	$1.72	$1.83	$1.68	$1.80	$1.80	24,462
2020-07-28	$1.41	$1.72	$1.41	$1.67	$1.67	70,885
2020-07-27	$1.41	$1.58	$1.41	$1.51	$1.51	3,428
2020-07-24	$1.59	$1.62	$1.41	$1.53	$1.53	9,627
2020-07-23	$1.49	$1.60	$1.42	$1.59	$1.59	28,736
2020-07-22	$1.64	$1.64	$1.61	$1.61	$1.61	5,006
2020-07-21	$1.48	$1.50	$1.48	$1.50	$1.50	1,717
2020-07-20	$1.59	$1.59	$1.48	$1.48	$1.48	8,926
2020-07-17	$1.70	$1.79	$1.60	$1.60	$1.60	11,500
2020-07-16	$1.80	$1.80	$1.72	$1.80	$1.80	1,300
2020-07-15	$1.73	$1.80	$1.72	$1.80	$1.80	850
2020-07-14	$1.82	$1.83	$1.78	$1.80	$1.80	5,300
2020-07-13	$1.76	$1.85	$1.71	$1.82	$1.82	3,900
2020-07-10	$1.83	$1.83	$1.83	$1.83	$1.83	220
2020-07-09	$1.79	$1.85	$1.73	$1.85	$1.85	6,800
2020-07-08	$1.70	$1.85	$1.70	$1.85	$1.85	2,400
2020-07-07	$1.79	$1.85	$1.78	$1.85	$1.85	640
2020-07-06	$1.87	$1.87	$1.74	$1.85	$1.85	1,700
2020-07-02	$1.83	$1.84	$1.71	$1.80	$1.80	1,100
2020-07-01	$1.89	$1.90	$1.72	$1.85	$1.85	8,300
2020-06-30	$1.81	$1.92	$1.71	$1.88	$1.88	7,000
2020-06-29	$1.90	$1.90	$1.90	$1.90	$1.90	290
2020-06-26	$1.92	$1.95	$1.71	$1.86	$1.86	21,831
2020-06-25	$1.91	$2.00	$1.91	$2.00	$2.00	20,284
2020-06-24	$1.90	$2.00	$1.87	$1.99	$1.99	36,442
2020-06-23	$1.88	$2.00	$1.88	$1.93	$1.93	33,451
2020-06-22	$2.03	$2.03	$1.90	$1.96	$1.96	23,066
2020-06-19	$2.05	$2.07	$1.91	$1.91	$1.91	3,656
2020-06-18	$2.05	$2.05	$1.93	$1.98	$1.98	3,083
2020-06-17	$1.94	$2.00	$1.90	$1.97	$1.97	11,257
2020-06-16	$2.01	$2.04	$1.93	$1.93	$1.93	9,335
2020-06-15	$2.17	$2.17	$1.97	$2.06	$2.06	31,277
2020-06-12	$2.05	$2.11	$1.98	$2.10	$2.10	3,733
2020-06-11	$2.07	$2.07	$1.94	$1.94	$1.94	6,402
2020-06-10	$2.10	$2.11	$1.96	$2.07	$2.07	61,133
2020-06-09	$2.02	$2.15	$1.96	$1.96	$1.96	39,968
2020-06-08	$2.04	$2.18	$2.00	$2.08	$2.08	22,960
2020-06-05	$2.10	$2.15	$2.08	$2.09	$2.09	23,692
2020-06-04	$2.10	$2.20	$2.08	$2.10	$2.10	31,735
2020-06-03	$2.07	$2.19	$2.07	$2.15	$2.15	9,324
2020-06-02	$2.06	$2.28	$2.06	$2.17	$2.17	113,692
2020-06-01	$2.00	$2.20	$1.99	$2.08	$2.08	27,261
2020-05-29	$2.01	$2.19	$2.01	$2.17	$2.17	26,954
2020-05-28	$1.99	$2.05	$1.86	$2.03	$2.03	5,199
2020-05-27	$2.00	$2.05	$1.82	$2.05	$2.05	6,218
2020-05-26	$2.04	$2.04	$2.02	$2.03	$2.03	2,232
2020-05-22	$1.80	$2.04	$1.80	$2.04	$2.04	1,325
2020-05-21	$2.00	$2.17	$1.90	$1.92	$1.92	7,332
2020-05-20	$2.03	$2.25	$1.82	$2.05	$2.05	90,865
2020-05-19	$1.91	$2.35	$1.81	$2.18	$2.18	34,906
2020-05-18	$1.87	$1.99	$1.87	$1.99	$1.99	10,026
2020-05-15	$1.95	$1.98	$1.78	$1.87	$1.87	42,349
2020-05-14	$2.09	$2.13	$1.72	$1.82	$1.82	156,245
2020-05-13	$2.05	$2.08	$1.96	$1.96	$1.96	7,306
2020-05-12	$1.95	$2.06	$1.90	$2.06	$2.06	11,297
2020-05-11	$1.99	$2.01	$1.99	$1.99	$1.99	41,816
2020-05-08	$1.89	$2.00	$1.88	$2.00	$2.00	16,581
2020-05-07	$1.82	$1.98	$1.82	$1.96	$1.96	6,795
2020-05-06	$1.80	$1.97	$1.78	$1.91	$1.91	8,598
2020-05-05	$2.03	$2.03	$1.88	$1.88	$1.88	15,808
2020-05-04	$1.88	$2.00	$1.85	$1.95	$1.95	11,567
2020-05-01	$1.88	$1.98	$1.82	$1.93	$1.93	14,998
2020-04-30	$1.97	$1.99	$1.81	$1.95	$1.95	25,219
2020-04-29	$2.07	$2.08	$1.90	$1.90	$1.90	23,769
2020-04-28	$2.18	$2.28	$1.80	$2.00	$2.00	143,820
2020-04-27	$2.46	$2.46	$2.16	$2.16	$2.16	31,880
2020-04-24	$2.39	$2.45	$2.31	$2.42	$2.42	18,487
2020-04-23	$2.35	$2.37	$2.24	$2.37	$2.37	29,354
2020-04-22	$2.32	$2.35	$2.12	$2.31	$2.31	22,484
2020-04-21	$2.05	$2.35	$1.90	$2.24	$2.24	86,565
2020-04-20	$2.08	$2.20	$2.08	$2.12	$2.12	8,406
2020-04-17	$2.10	$2.20	$2.05	$2.16	$2.16	33,992
2020-04-16	$2.10	$2.20	$2.06	$2.11	$2.11	11,250
2020-04-15	$2.20	$2.26	$2.06	$2.22	$2.22	34,922
2020-04-14	$1.99	$2.31	$1.99	$2.16	$2.16	58,544
2020-04-13	$2.00	$2.07	$1.93	$1.99	$1.99	15,297
2020-04-09	$2.07	$2.20	$1.90	$2.08	$2.08	74,324
2020-04-08	$1.89	$2.04	$1.89	$1.99	$1.99	27,545
2020-04-07	$1.88	$2.09	$1.69	$1.70	$1.70	56,769
2020-04-06	$1.90	$2.08	$1.69	$1.92	$1.92	85,302
2020-04-03	$1.50	$1.96	$1.48	$1.96	$1.96	181,624
2020-04-02	$1.29	$1.80	$1.29	$1.56	$1.56	143,560
2020-04-01	$1.28	$1.28	$1.19	$1.20	$1.20	4,663
2020-03-31	$1.16	$1.28	$1.13	$1.15	$1.15	16,615
2020-03-30	$1.04	$1.17	$1.04	$1.07	$1.07	16,764
2020-03-27	$1.06	$1.06	$1.06	$1.06	$1.06	336
2020-03-26	$1.13	$1.15	$1.05	$1.06	$1.06	4,569
2020-03-25	$0.95	$1.02	$0.95	$1.02	$1.02	1,969
2020-03-24	$0.98	$1.03	$0.86	$0.86	$0.86	7,265
2020-03-23	$0.86	$0.98	$0.75	$0.98	$0.98	5,568
2020-03-20	$0.86	$1.03	$0.86	$0.86	$0.86	2,087
2020-03-19	$0.90	$0.91	$0.86	$0.91	$0.91	4,641
2020-03-18	$1.07	$1.07	$0.80	$0.84	$0.84	3,537
2020-03-17	$0.86	$1.07	$0.80	$1.07	$1.07	5,286
2020-03-16	$0.90	$0.95	$0.81	$0.86	$0.86	5,060
2020-03-13	$1.05	$1.07	$1.03	$1.03	$1.03	10,970
2020-03-12	$1.10	$1.17	$1.02	$1.05	$1.05	12,008
2020-03-11	$1.17	$1.17	$1.02	$1.13	$1.13	3,603
2020-03-10	$1.01	$1.01	$0.99	$1.00	$1.00	2,843
2020-03-09	$1.10	$1.11	$1.00	$1.00	$1.00	1,595
2020-03-06	$1.25	$1.25	$1.07	$1.11	$1.11	4,577
2020-03-05	$1.20	$1.27	$1.12	$1.16	$1.16	6,319
2020-03-04	$1.18	$1.30	$1.15	$1.30	$1.30	4,688
2020-03-03	$1.32	$1.35	$1.11	$1.15	$1.15	8,590
2020-03-02	$1.34	$1.34	$1.23	$1.23	$1.23	2,655
2020-02-28	$1.54	$1.54	$1.25	$1.25	$1.25	11,151
2020-02-27	$1.36	$1.49	$1.36	$1.42	$1.42	3,577
2020-02-26	$1.49	$1.49	$1.37	$1.40	$1.40	3,131
2020-02-25	$1.38	$1.52	$1.33	$1.50	$1.50	12,546
2020-02-24	$1.49	$1.54	$1.34	$1.46	$1.46	16,355
2020-02-21	$1.62	$1.70	$1.50	$1.56	$1.56	17,085
2020-02-20	$1.51	$1.82	$1.51	$1.67	$1.67	69,423
2020-02-19	$1.50	$1.51	$1.48	$1.51	$1.51	10,743
2020-02-18	$1.49	$1.50	$1.42	$1.50	$1.50	24,916
2020-02-14	$1.49	$1.49	$1.40	$1.49	$1.49	6,816
2020-02-13	$1.35	$1.49	$1.31	$1.44	$1.44	23,629
2020-02-12	$1.38	$1.41	$1.37	$1.37	$1.37	972
2020-02-11	$1.28	$1.37	$1.28	$1.37	$1.37	2,100
2020-02-10	$1.27	$1.36	$1.23	$1.33	$1.33	5,975
2020-02-07	$1.34	$1.35	$1.27	$1.34	$1.34	2,636
2020-02-06	$1.38	$1.39	$1.25	$1.25	$1.25	4,770
2020-02-05	$1.32	$1.40	$1.32	$1.40	$1.40	5,085
2020-02-04	$1.30	$1.33	$1.26	$1.32	$1.32	5,957
2020-02-03	$1.26	$1.36	$1.25	$1.36	$1.36	16,201
2020-01-31	$1.41	$1.41	$1.25	$1.28	$1.28	23,578
2020-01-30	$1.54	$1.54	$1.30	$1.31	$1.31	47,267
2020-01-29	$1.45	$1.55	$1.36	$1.55	$1.55	19,871
2020-01-28	$1.71	$1.84	$1.45	$1.50	$1.50	79,968
2020-01-27	$1.84	$2.45	$1.60	$1.63	$1.63	498,889
2020-01-24	$1.54	$1.85	$1.38	$1.80	$1.80	131,306
2020-01-23	$1.53	$1.80	$1.37	$1.50	$1.50	32,163
2020-01-22	$1.27	$1.52	$1.22	$1.52	$1.52	15,343
2020-01-21	$1.44	$1.44	$1.33	$1.34	$1.34	8,036
2020-01-17	$1.72	$1.72	$1.45	$1.50	$1.50	15,298
2020-01-16	$1.68	$1.73	$1.51	$1.51	$1.51	35,709
2020-01-15	$1.84	$1.88	$1.52	$1.60	$1.60	33,258
2020-01-14	$1.50	$1.88	$1.45	$1.76	$1.76	82,142
2020-01-13	$1.67	$1.67	$1.32	$1.50	$1.50	15,057
2020-01-10	$1.60	$1.68	$1.60	$1.67	$1.67	27,401
2020-01-09	$1.48	$1.64	$1.37	$1.64	$1.64	45,289
2020-01-08	$1.49	$1.49	$1.33	$1.48	$1.48	8,003
2020-01-07	$1.36	$1.49	$1.29	$1.49	$1.49	45,444
2020-01-06	$1.49	$1.49	$1.29	$1.43	$1.43	23,460
2020-01-03	$1.21	$1.49	$1.17	$1.46	$1.46	81,020
2020-01-02	$1.05	$1.25	$1.05	$1.25	$1.25	7,268
2019-12-31	$1.04	$1.20	$1.04	$1.20	$1.20	14,003
2019-12-30	$1.21	$1.25	$1.00	$1.25	$1.25	61,434
2019-12-27	$1.06	$1.20	$0.95	$1.20	$1.20	16,029
2019-12-26	$1.28	$1.28	$1.01	$1.05	$1.05	88,749
2019-12-24	$0.78	$1.24	$0.78	$1.24	$1.24	64,238
2019-12-23	$0.90	$0.90	$0.88	$0.88	$0.88	579
2019-12-20	$0.85	$0.85	$0.78	$0.78	$0.78	1,204
2019-12-19	$0.80	$0.85	$0.77	$0.85	$0.85	7,780
2019-12-18	$0.82	$0.86	$0.76	$0.76	$0.76	9,044
2019-12-17	$0.90	$0.90	$0.83	$0.83	$0.83	6,158
2019-12-16	$0.95	$0.95	$0.88	$0.90	$0.90	19,839
2019-12-13	$1.03	$1.20	$0.88	$0.95	$0.95	133,345
2019-12-12	$1.03	$1.03	$0.95	$1.03	$1.03	5,716
2019-12-11	$0.96	$1.02	$0.88	$1.02	$1.02	10,103
2019-12-10	$0.99	$1.00	$0.86	$0.94	$0.94	30,165
2019-12-09	$1.00	$1.03	$0.94	$0.99	$0.99	15,016
2019-12-06	$0.93	$1.00	$0.89	$0.99	$0.99	22,703
2019-12-05	$0.95	$0.95	$0.89	$0.89	$0.89	9,050
2019-12-04	$0.88	$0.95	$0.85	$0.89	$0.89	5,236
2019-12-03	$0.76	$0.93	$0.76	$0.78	$0.78	2,372
2019-12-02	$0.93	$0.93	$0.93	$0.93	$0.93	632
2019-11-29	$0.98	$0.98	$0.98	$0.98	$0.98	102
2019-11-27	$0.91	$0.91	$0.83	$0.83	$0.83	1,406
2019-11-26	$0.85	$0.85	$0.85	$0.85	$0.85	620
2019-11-25	$0.82	$0.82	$0.82	$0.82	$0.82	14
2019-11-22	$0.85	$0.85	$0.80	$0.82	$0.82	2,822
2019-11-21	$0.82	$0.82	$0.79	$0.82	$0.82	687
2019-11-20	$0.75	$0.78	$0.75	$0.78	$0.78	1,476
2019-11-19	$0.76	$0.85	$0.76	$0.85	$0.85	29,767
2019-11-18	$0.92	$0.92	$0.79	$0.79	$0.79	22,505
2019-11-15	$0.92	$1.00	$0.79	$0.92	$0.92	54,313
2019-11-14	$0.82	$0.95	$0.82	$0.95	$0.95	1,847
2019-11-13	$0.86	$0.94	$0.82	$0.92	$0.92	5,036
2019-11-12	$0.88	$0.94	$0.88	$0.94	$0.94	12,352
2019-11-11	$0.85	$0.88	$0.85	$0.85	$0.85	3,468
2019-11-08	$0.85	$0.85	$0.83	$0.85	$0.85	5,725
2019-11-07	$0.85	$0.88	$0.85	$0.85	$0.85	1,700
2019-11-06	$0.85	$0.90	$0.85	$0.85	$0.85	11,712
2019-11-05	$0.79	$0.95	$0.79	$0.89	$0.89	2,980
2019-11-04	$0.85	$0.89	$0.85	$0.87	$0.87	4,552
2019-11-01	$0.82	$0.85	$0.80	$0.81	$0.81	2,345
2019-10-31	$0.82	$0.85	$0.81	$0.81	$0.81	2,801
2019-10-30	$0.79	$0.85	$0.79	$0.81	$0.81	2,751
2019-10-29	$0.84	$0.84	$0.81	$0.83	$0.83	43,418
2019-10-28	$0.82	$0.90	$0.82	$0.85	$0.85	5,128
2019-10-25	$0.82	$0.83	$0.82	$0.83	$0.83	900
2019-10-24	$0.82	$0.87	$0.82	$0.83	$0.83	3,101
2019-10-23	$0.84	$0.88	$0.84	$0.88	$0.88	3,804
2019-10-22	$0.89	$0.89	$0.86	$0.86	$0.86	14,525
2019-10-21	$0.90	$0.90	$0.87	$0.88	$0.88	3,747
2019-10-18	$0.93	$0.93	$0.85	$0.85	$0.85	4,930
2019-10-17	$0.84	$0.88	$0.84	$0.84	$0.84	3,656
2019-10-16	$0.92	$0.92	$0.87	$0.88	$0.88	3,471
2019-10-15	$0.86	$1.10	$0.75	$0.93	$0.93	72,566
2019-10-14	$0.91	$1.01	$0.79	$0.86	$0.86	25,076
2019-10-11	$1.07	$1.07	$0.86	$0.86	$0.86	2,798
2019-10-10	$0.94	$0.95	$0.85	$0.85	$0.85	13,011
2019-10-09	$0.81	$0.89	$0.70	$0.81	$0.81	8,190
2019-10-08	$0.74	$0.74	$0.70	$0.70	$0.70	1,060
2019-10-07	$0.66	$0.81	$0.66	$0.81	$0.81	14,529
2019-10-04	$0.85	$0.85	$0.70	$0.80	$0.80	19,690
2019-10-03	$0.82	$0.82	$0.82	$0.82	$0.82	309
2019-10-02	$0.81	$0.81	$0.81	$0.81	$0.81	4
2019-10-01	$0.83	$0.83	$0.81	$0.81	$0.81	1,850
2019-09-30	$0.85	$0.88	$0.83	$0.87	$0.87	425
2019-09-27	$0.81	$0.90	$0.81	$0.89	$0.89	4,352
2019-09-26	$0.82	$0.83	$0.82	$0.82	$0.82	3,385
2019-09-25	$0.90	$0.90	$0.90	$0.90	$0.90	1,151
2019-09-24	$0.83	$0.92	$0.82	$0.92	$0.92	2,213
2019-09-23	$0.88	$0.92	$0.81	$0.92	$0.92	2,495
2019-09-20	$0.81	$0.90	$0.81	$0.88	$0.88	6,969
2019-09-19	$0.71	$0.96	$0.71	$0.88	$0.88	2,803
2019-09-18	$1.05	$1.05	$0.92	$0.96	$0.96	17,078
2019-09-17	$1.03	$1.03	$0.95	$1.00	$1.00	21,157
2019-09-16	$1.07	$1.15	$0.98	$0.98	$0.98	32,738
2019-09-13	$0.98	$1.01	$0.88	$0.95	$0.95	19,953
2019-09-12	$0.92	$0.99	$0.86	$0.98	$0.98	37,494
2019-09-11	$0.96	$1.07	$0.85	$0.88	$0.88	18,733
2019-09-10	$0.89	$0.99	$0.79	$0.96	$0.96	13,179
2019-09-09	$0.85	$0.92	$0.79	$0.87	$0.87	5,922
2019-09-06	$0.82	$1.00	$0.80	$0.85	$0.85	14,540
2019-09-05	$0.94	$1.08	$0.79	$0.79	$0.79	13,962
2019-09-04	$0.99	$1.00	$0.66	$0.87	$0.87	34,497
2019-09-03	$1.00	$1.01	$0.94	$0.95	$0.95	7,262
2019-08-30	$1.06	$1.08	$1.00	$1.01	$1.01	4,002
2019-08-29	$1.09	$1.09	$1.00	$1.08	$1.08	5,496
2019-08-28	$1.00	$1.10	$0.99	$1.06	$1.06	18,387
2019-08-27	$0.99	$1.12	$0.99	$1.00	$1.00	35,249
2019-08-26	$1.04	$1.27	$1.03	$1.04	$1.04	42,673
2019-08-23	$1.37	$1.90	$0.98	$1.12	$1.12	671,685
2019-08-22	$1.23	$1.36	$1.22	$1.22	$1.22	9,763
2019-08-21	$1.34	$1.34	$1.30	$1.30	$1.30	20,081
2019-08-20	$1.42	$1.42	$1.30	$1.38	$1.38	4,700
2019-08-19	$1.34	$1.42	$1.34	$1.39	$1.39	3,074
2019-08-16	$1.38	$1.42	$1.35	$1.38	$1.38	8,200
2019-08-15	$1.32	$1.47	$1.32	$1.40	$1.40	3,157
2019-08-14	$1.47	$1.47	$1.37	$1.37	$1.37	1,800
2019-08-13	$1.42	$1.43	$1.37	$1.40	$1.40	11,746
2019-08-12	$1.36	$1.39	$1.36	$1.36	$1.36	4,793
2019-08-09	$1.29	$1.30	$1.26	$1.26	$1.26	3,100
2019-08-08	$1.23	$1.33	$1.23	$1.32	$1.32	3,031
2019-08-07	$1.20	$1.30	$1.20	$1.21	$1.21	5,658
2019-08-06	$1.30	$1.33	$1.15	$1.15	$1.15	7,925
2019-08-05	$1.30	$1.30	$1.25	$1.29	$1.29	6,475
2019-08-02	$1.42	$1.42	$1.22	$1.25	$1.25	8,152
2019-08-01	$1.31	$1.31	$1.31	$1.31	$1.31	2,922
2019-07-31	$1.38	$1.38	$1.31	$1.31	$1.31	3,240
2019-07-30	$1.42	$1.42	$1.35	$1.39	$1.39	1,155
2019-07-29	$1.41	$1.42	$1.31	$1.35	$1.35	3,100
2019-07-26	$1.25	$1.42	$1.25	$1.38	$1.38	8,182
2019-07-25	$1.25	$1.28	$1.24	$1.28	$1.28	2,103
2019-07-24	$1.26	$1.42	$1.25	$1.33	$1.33	3,873
2019-07-23	$1.32	$1.44	$1.32	$1.44	$1.44	1,426
2019-07-22	$1.45	$1.45	$1.32	$1.39	$1.39	3,711
2019-07-19	$1.31	$1.47	$1.31	$1.32	$1.32	2,377
2019-07-18	$1.23	$1.50	$1.23	$1.35	$1.35	4,123
2019-07-17	$1.40	$1.43	$1.32	$1.33	$1.33	3,905
2019-07-16	$1.43	$1.43	$1.40	$1.40	$1.40	6,238
2019-07-15	$1.52	$1.52	$1.40	$1.43	$1.43	5,246
2019-07-12	$1.53	$1.53	$1.40	$1.52	$1.52	12,974
2019-07-11	$1.50	$1.59	$1.50	$1.59	$1.59	2,014
2019-07-10	$1.51	$1.58	$1.50	$1.58	$1.58	2,615
2019-07-09	$1.65	$1.65	$1.51	$1.59	$1.59	1,070
2019-07-08	$1.51	$1.56	$1.50	$1.54	$1.54	7,017
2019-07-05	$1.49	$1.55	$1.42	$1.42	$1.42	1,450
2019-07-03	$1.55	$1.55	$1.48	$1.48	$1.48	1,002
2019-07-02	$1.60	$1.64	$1.52	$1.52	$1.52	2,266
2019-07-01	$1.57	$1.68	$1.53	$1.62	$1.62	4,073
2019-06-28	$1.51	$1.51	$1.44	$1.49	$1.49	3,102
2019-06-27	$1.51	$1.63	$1.51	$1.63	$1.63	1,351
2019-06-26	$1.60	$1.61	$1.50	$1.57	$1.57	5,920
2019-06-25	$1.51	$1.61	$1.50	$1.50	$1.50	13,666
2019-06-24	$1.63	$1.65	$1.63	$1.65	$1.65	647
2019-06-21	$1.64	$1.68	$1.50	$1.56	$1.56	2,850
2019-06-20	$1.69	$1.69	$1.60	$1.68	$1.68	19,063
2019-06-19	$1.61	$1.70	$1.60	$1.69	$1.69	24,577
2019-06-18	$1.50	$1.60	$1.47	$1.60	$1.60	44,777
2019-06-17	$1.45	$1.49	$1.41	$1.47	$1.47	11,570
2019-06-14	$1.44	$1.50	$1.44	$1.48	$1.48	15,182
2019-06-13	$1.35	$1.48	$1.31	$1.45	$1.45	5,998
2019-06-12	$1.31	$1.42	$1.30	$1.41	$1.41	10,491
2019-06-11	$1.34	$1.37	$1.34	$1.37	$1.37	1,050
2019-06-10	$1.51	$1.51	$1.39	$1.48	$1.48	2,400
2019-06-07	$1.44	$1.44	$1.44	$1.44	$1.44	200
2019-06-06	$1.45	$1.45	$1.27	$1.39	$1.39	24,959
2019-06-05	$1.47	$1.47	$1.29	$1.39	$1.39	29,483
2019-06-04	$1.52	$1.55	$1.50	$1.50	$1.50	17,752
2019-06-03	$1.49	$1.53	$1.38	$1.48	$1.48	13,517
2019-05-31	$1.60	$1.60	$1.50	$1.51	$1.51	29,544
2019-05-30	$1.52	$1.69	$1.52	$1.59	$1.59	65,604
2019-05-29	$1.55	$1.55	$1.52	$1.52	$1.52	3,100
2019-05-28	$1.54	$1.55	$1.54	$1.55	$1.55	2,008
2019-05-24	$1.54	$1.55	$1.53	$1.53	$1.53	2,110
2019-05-23	$1.62	$1.62	$1.53	$1.53	$1.53	8,300
2019-05-22	$1.55	$1.62	$1.55	$1.62	$1.62	8,676
2019-05-21	$1.62	$1.62	$1.53	$1.56	$1.56	6,646
2019-05-20	$1.63	$1.65	$1.52	$1.65	$1.65	38,278
2019-05-17	$1.73	$1.73	$1.65	$1.65	$1.65	3,220
2019-05-16	$1.70	$1.80	$1.60	$1.73	$1.73	27,393
2019-05-15	$1.69	$1.75	$1.62	$1.73	$1.73	8,235
2019-05-14	$1.61	$1.69	$1.61	$1.67	$1.67	10,795
2019-05-13	$1.63	$1.70	$1.63	$1.65	$1.65	4,848
2019-05-10	$1.70	$1.72	$1.60	$1.69	$1.69	19,042
2019-05-09	$1.75	$1.78	$1.70	$1.72	$1.72	18,764
2019-05-08	$1.73	$1.85	$1.72	$1.74	$1.74	63,686
2019-05-07	$1.71	$1.77	$1.70	$1.70	$1.70	7,130
2019-05-06	$1.77	$1.78	$1.73	$1.78	$1.78	13,918
2019-05-03	$1.74	$1.79	$1.74	$1.79	$1.79	14,260
2019-05-02	$1.70	$1.74	$1.70	$1.71	$1.71	4,479
2019-05-01	$1.68	$1.72	$1.68	$1.70	$1.70	1,808
2019-04-30	$1.78	$1.86	$1.70	$1.70	$1.70	30,040
2019-04-29	$1.70	$1.85	$1.68	$1.77	$1.77	59,251
2019-04-26	$1.59	$1.70	$1.59	$1.63	$1.63	36,483
2019-04-25	$1.62	$1.64	$1.53	$1.58	$1.58	21,081
2019-04-24	$1.61	$1.65	$1.61	$1.63	$1.63	7,225
2019-04-23	$1.60	$1.66	$1.56	$1.61	$1.61	35,217
2019-04-22	$1.79	$1.82	$1.60	$1.60	$1.60	56,416
2019-04-18	$1.84	$1.84	$1.78	$1.78	$1.78	26,412
2019-04-17	$1.77	$1.85	$1.71	$1.82	$1.82	30,377
2019-04-16	$1.85	$1.86	$1.71	$1.75	$1.75	33,451
2019-04-15	$1.90	$1.96	$1.81	$1.85	$1.85	49,124
2019-04-12	$1.91	$1.91	$1.81	$1.90	$1.90	28,463
2019-04-11	$1.92	$1.99	$1.81	$1.87	$1.87	63,038
2019-04-10	$2.00	$2.00	$1.86	$1.92	$1.92	52,627
2019-04-09	$1.99	$2.27	$1.85	$1.97	$1.97	565,714
2019-04-08	$1.85	$1.91	$1.81	$1.91	$1.91	62,388
2019-04-05	$1.88	$1.98	$1.80	$1.94	$1.94	80,968
2019-04-04	$1.82	$2.13	$1.82	$1.96	$1.96	227,814
2019-04-03	$1.91	$1.91	$1.83	$1.83	$1.83	14,897
2019-04-02	$1.74	$1.96	$1.74	$1.89	$1.89	85,764
2019-04-01	$1.66	$1.80	$1.65	$1.77	$1.77	25,506
2019-03-29	$1.81	$1.90	$1.71	$1.71	$1.71	108,128
2019-03-28	$2.12	$2.40	$1.80	$1.94	$1.94	736,079
2019-03-27	$1.72	$2.10	$1.70	$1.99	$1.99	304,318
2019-03-26	$1.86	$1.92	$1.71	$1.71	$1.71	52,629
2019-03-25	$1.88	$2.01	$1.74	$1.81	$1.81	61,451
2019-03-22	$2.00	$2.02	$1.80	$1.83	$1.83	35,325
2019-03-21	$1.94	$2.10	$1.90	$1.97	$1.97	60,675
2019-03-20	$1.88	$1.97	$1.85	$1.96	$1.96	17,984
2019-03-19	$1.94	$1.98	$1.83	$1.93	$1.93	19,497
2019-03-18	$2.00	$2.05	$1.81	$1.95	$1.95	44,019
2019-03-15	$2.14	$2.20	$2.01	$2.04	$2.04	86,552
2019-03-14	$2.10	$2.12	$1.95	$2.07	$2.07	58,480
2019-03-13	$1.90	$2.20	$1.90	$2.04	$2.04	171,385
2019-03-12	$2.02	$2.02	$1.80	$1.94	$1.94	58,348
2019-03-11	$2.00	$2.05	$1.90	$1.99	$1.99	32,672
2019-03-08	$1.91	$2.04	$1.80	$1.98	$1.98	61,684
2019-03-07	$2.01	$2.26	$1.80	$2.01	$2.01	167,931
2019-03-06	$2.34	$2.35	$2.02	$2.06	$2.06	92,755
2019-03-05	$2.25	$2.54	$2.21	$2.26	$2.26	84,384
2019-03-04	$2.41	$3.40	$2.22	$2.25	$2.25	1,186,975
2019-03-01	$2.21	$2.42	$2.20	$2.38	$2.38	140,692
2019-02-28	$2.35	$2.37	$2.18	$2.25	$2.25	53,021
2019-02-27	$2.15	$2.45	$2.15	$2.26	$2.26	81,132
2019-02-26	$2.33	$2.49	$2.20	$2.34	$2.34	130,954
2019-02-25	$2.26	$2.98	$2.13	$2.35	$2.35	854,482
2019-02-22	$2.25	$2.35	$2.12	$2.18	$2.18	51,978
2019-02-21	$2.29	$2.30	$2.12	$2.15	$2.15	60,661
2019-02-20	$2.32	$2.52	$2.27	$2.32	$2.32	22,017
2019-02-19	$2.33	$2.50	$2.00	$2.43	$2.43	41,237
2019-02-15	$2.67	$2.70	$2.10	$2.39	$2.39	114,196
2019-02-14	$2.76	$2.95	$2.48	$2.59	$2.59	79,566
2019-02-13	$2.76	$3.37	$2.76	$2.87	$2.87	104,592
2019-02-12	$3.50	$3.62	$2.72	$2.78	$2.78	86,283
2019-02-11	$4.63	$4.63	$3.05	$3.50	$3.50	74,197
2019-02-08	$4.44	$4.70	$3.95	$4.03	$4.03	31,662
2019-02-07	$4.87	$5.03	$4.12	$4.44	$4.44	109,908
2019-02-06	$5.25	$5.34	$4.79	$4.85	$4.85	127,492
2019-02-05	$4.27	$6.47	$4.10	$5.12	$5.12	2,108,260
2019-02-04	$4.56	$5.38	$3.92	$4.48	$4.48	557,117
2019-02-01	$2.92	$9.47	$2.92	$5.52	$5.52	9,324,469
2019-01-31	$1.44	$2.50	$1.44	$2.48	$2.48	94,080
2019-01-30	$1.26	$1.26	$1.26	$1.26	$1.26	0
2019-01-29	$1.26	$1.26	$1.26	$1.26	$1.26	90
2019-01-28	$1.26	$1.26	$1.26	$1.26	$1.26	1
2019-01-25	$1.26	$1.26	$1.26	$1.26	$1.26	0
2019-01-24	$1.26	$1.26	$1.26	$1.26	$1.26	0
2019-01-23	$1.26	$1.26	$1.26	$1.26	$1.26	0
2019-01-22	$1.26	$1.26	$1.26	$1.26	$1.26	103
2019-01-18	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-01-17	$1.25	$1.25	$1.25	$1.25	$1.25	2
2019-01-16	$1.25	$1.25	$1.25	$1.25	$1.25	150
2019-01-15	$1.21	$1.21	$1.21	$1.21	$1.21	400
2019-01-14	$1.25	$1.25	$1.25	$1.25	$1.25	105
2019-01-11	$1.24	$1.24	$1.24	$1.24	$1.24	143
2019-01-10	$1.25	$1.25	$1.24	$1.24	$1.24	401
2019-01-09	$1.50	$1.50	$1.50	$1.50	$1.50	400
2019-01-08	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-01-07	$1.50	$1.50	$1.50	$1.50	$1.50	71
2019-01-04	$1.50	$1.50	$1.50	$1.50	$1.50	750
2019-01-03	$1.22	$1.64	$1.12	$1.52	$1.52	1,210
2019-01-02	$1.53	$1.53	$1.53	$1.53	$1.53	88
2018-12-28	$1.78	$1.89	$1.53	$1.53	$1.53	3,940
2018-12-27	$1.46	$1.46	$1.46	$1.46	$1.46	25
2018-12-26	$1.46	$1.46	$1.46	$1.46	$1.46	0
2018-12-24	$1.46	$1.46	$1.46	$1.46	$1.46	0
2018-12-21	$1.46	$1.46	$1.46	$1.46	$1.46	0
2018-12-20	$1.46	$1.46	$1.46	$1.46	$1.46	0
2018-12-19	$1.37	$1.46	$1.37	$1.46	$1.46	250
2018-12-18	$1.43	$1.43	$1.30	$1.30	$1.30	1,745
2018-12-17	$1.43	$1.43	$1.43	$1.43	$1.43	924
2018-12-14	$1.63	$1.63	$1.63	$1.63	$1.63	50
2018-12-13	$1.73	$1.73	$1.63	$1.63	$1.63	2,050
2018-12-12	$1.85	$1.85	$1.85	$1.85	$1.85	60
2018-12-11	$1.85	$1.85	$1.85	$1.85	$1.85	0
2018-12-10	$1.85	$1.85	$1.85	$1.85	$1.85	0
2018-12-07	$1.85	$1.85	$1.85	$1.85	$1.85	150
2018-12-06	$1.85	$1.85	$1.85	$1.85	$1.85	1,050
2018-12-04	$1.85	$1.85	$1.85	$1.85	$1.85	100
2018-12-03	$1.85	$1.85	$1.85	$1.85	$1.85	460
2018-11-30	$2.00	$2.00	$2.00	$2.00	$2.00	39
2018-11-29	$2.01	$2.01	$2.00	$2.00	$2.00	5,259
2018-11-28	$2.25	$2.25	$2.12	$2.12	$2.12	4,864
2018-11-27	$2.25	$2.25	$2.25	$2.25	$2.25	1,100
2018-11-26	$2.26	$2.26	$2.26	$2.26	$2.26	1,001
2018-11-23	$2.35	$2.35	$2.35	$2.35	$2.35	100
2018-11-21	$2.35	$2.35	$2.35	$2.35	$2.35	0
2018-11-20	$2.26	$2.35	$2.15	$2.35	$2.35	6,300
2018-11-19	$2.41	$2.42	$2.40	$2.41	$2.41	600
2018-11-16	$2.53	$2.53	$2.53	$2.53	$2.53	0
2018-11-15	$2.45	$2.53	$2.45	$2.53	$2.53	1,100
2018-11-14	$2.65	$2.65	$2.65	$2.65	$2.65	0
2018-11-13	$2.65	$2.65	$2.64	$2.65	$2.65	1,750
2018-11-12	$2.65	$2.65	$2.65	$2.65	$2.65	400
2018-11-09	$2.76	$2.76	$2.76	$2.76	$2.76	36
2018-11-08	$3.18	$3.18	$2.52	$2.76	$2.76	1,350
2018-11-07	$3.30	$3.99	$2.65	$2.95	$2.95	18,031
2018-11-06	$2.85	$2.85	$2.85	$2.85	$2.85	351
2018-11-05	$3.10	$3.10	$3.10	$3.10	$3.10	50
2018-11-02	$3.10	$3.10	$3.10	$3.10	$3.10	0
2018-11-01	$2.97	$3.10	$2.97	$3.10	$3.10	562
2018-10-31	$2.67	$3.24	$2.67	$3.24	$3.24	743
2018-10-30	$3.25	$3.25	$2.89	$3.25	$3.25	1,018
2018-10-29	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-10-26	$3.00	$3.00	$3.00	$3.00	$3.00	171
2018-10-25	$2.68	$2.70	$2.33	$2.70	$2.70	924
2018-10-24	$2.51	$2.85	$2.51	$2.69	$2.69	1,632
2018-10-23	$2.61	$3.25	$2.61	$3.25	$3.25	1,899
2018-10-22	$3.25	$3.25	$3.05	$3.05	$3.05	650
2018-10-19	$2.78	$4.00	$2.60	$2.96	$2.96	69,600
2018-10-18	$2.85	$2.88	$2.17	$2.60	$2.60	3,891
2018-10-17	$2.05	$3.09	$2.05	$2.68	$2.68	46,800
2018-10-16	$2.02	$2.02	$2.02	$2.02	$2.02	280
2018-10-15	$2.05	$2.05	$2.05	$2.05	$2.05	0
2018-10-12	$2.48	$2.48	$2.02	$2.05	$2.05	1,991
2018-10-11	$2.15	$2.15	$2.15	$2.15	$2.15	10
2018-10-10	$2.11	$2.15	$2.11	$2.15	$2.15	541
2018-10-09	$2.15	$2.15	$2.08	$2.08	$2.08	2,212
2018-10-08	$2.15	$2.15	$2.15	$2.15	$2.15	0
2018-10-05	$2.15	$2.15	$2.15	$2.15	$2.15	0
2018-10-04	$2.67	$2.67	$2.15	$2.15	$2.15	2,738
2018-10-03	$2.32	$2.50	$2.31	$2.50	$2.50	2,805
2018-10-02	$2.45	$2.67	$2.45	$2.67	$2.67	2,179
2018-10-01	$2.07	$2.52	$2.07	$2.45	$2.45	3,908
2018-09-28	$2.26	$2.36	$2.05	$2.30	$2.30	1,689
2018-09-27	$2.51	$2.56	$2.49	$2.49	$2.49	5,064
2018-09-26	$2.60	$3.27	$2.50	$2.67	$2.67	3,150
2018-09-25	$3.39	$3.79	$2.33	$2.60	$2.60	17,300
2018-09-24	$2.03	$3.75	$2.03	$3.30	$3.30	52,300
2018-09-21	$2.24	$2.24	$1.84	$2.00	$2.00	5,942
2018-09-20	$2.24	$2.31	$2.24	$2.25	$2.25	1,255
2018-09-19	$2.57	$2.57	$2.05	$2.25	$2.25	3,837
2018-09-18	$2.54	$3.00	$2.22	$2.52	$2.52	6,889
2018-09-17	$2.86	$2.86	$2.55	$2.64	$2.64	7,307
2018-09-14	$2.90	$3.76	$2.74	$2.92	$2.92	6,500
2018-09-13	$3.62	$3.62	$3.60	$3.60	$3.60	3,637
2018-09-12	$3.80	$3.80	$3.70	$3.70	$3.70	1,117
2018-09-11	$3.86	$3.86	$3.85	$3.85	$3.85	6,400
2018-09-10	$3.90	$3.90	$3.90	$3.90	$3.90	1
2018-09-07	$4.00	$4.00	$3.85	$3.90	$3.90	1,100
2018-09-06	$3.90	$3.90	$3.85	$3.86	$3.86	1,249
2018-09-05	$3.85	$3.91	$3.85	$3.91	$3.91	2,100
2018-09-04	$3.86	$3.86	$3.86	$3.86	$3.86	409
2018-08-31	$3.92	$4.04	$3.86	$4.00	$4.00	6,863
2018-08-30	$3.92	$4.05	$3.70	$3.92	$3.92	3,602
2018-08-29	$4.40	$4.40	$4.36	$4.36	$4.36	1,446
2018-08-28	$4.63	$4.63	$4.26	$4.34	$4.34	4,096
2018-08-27	$4.06	$4.44	$4.06	$4.23	$4.23	3,304
2018-08-24	$4.81	$4.88	$4.03	$4.06	$4.06	3,944
2018-08-23	$3.97	$6.40	$3.94	$4.81	$4.81	67,811
2018-08-22	$3.70	$4.00	$3.70	$4.00	$4.00	1,610
2018-08-21	$3.75	$3.75	$3.61	$3.61	$3.61	1,209
2018-08-20	$3.95	$4.09	$3.80	$3.80	$3.80	5,466
2018-08-17	$4.21	$4.32	$4.10	$4.10	$4.10	3,880
2018-08-16	$4.50	$4.79	$4.19	$4.30	$4.30	4,471
2018-08-15	$5.00	$5.00	$4.00	$4.45	$4.45	3,842
2018-08-14	$4.75	$4.87	$4.75	$4.87	$4.87	1,196
2018-08-13	$5.25	$5.25	$4.41	$4.41	$4.41	10,960
2018-08-10	$10.00	$10.32	$5.15	$5.25	$5.25	70,882
2018-08-09	$4.25	$7.00	$4.25	$6.50	$6.50	83,617
2018-08-08	$4.18	$4.18	$4.18	$4.18	$4.18	0
2018-08-07	$4.18	$4.18	$4.18	$4.18	$4.18	751
2018-08-06	$3.80	$3.80	$3.80	$3.80	$3.80	7
2018-08-03	$3.86	$3.86	$3.80	$3.80	$3.80	903
2018-08-02	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-08-01	$3.50	$3.60	$3.50	$3.50	$3.50	2,549
2018-07-31	$3.50	$3.50	$3.50	$3.50	$3.50	1,000
2018-07-30	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-07-27	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-07-26	$3.50	$3.50	$3.50	$3.50	$3.50	300
2018-07-25	$3.52	$3.52	$3.52	$3.52	$3.52	0
2018-07-24	$3.52	$3.52	$3.52	$3.52	$3.52	0
2018-07-23	$3.52	$3.52	$3.52	$3.52	$3.52	0
2018-07-20	$3.65	$3.66	$3.52	$3.52	$3.52	779
2018-07-19	$3.92	$4.06	$3.56	$3.85	$3.85	11,260
2018-07-18	$3.56	$3.80	$3.56	$3.80	$3.80	4,501
2018-07-17	$3.72	$4.24	$3.72	$3.96	$3.96	3,274
2018-07-16	$3.60	$3.85	$3.60	$3.82	$3.82	3,299
2018-07-13	$4.12	$4.12	$4.12	$4.12	$4.12	200
2018-07-12	$3.67	$3.72	$3.67	$3.72	$3.72	303
2018-07-11	$3.99	$4.14	$3.94	$4.14	$4.14	1,486
2018-07-10	$3.73	$3.73	$3.73	$3.73	$3.73	0
2018-07-09	$3.73	$3.73	$3.73	$3.73	$3.73	0
2018-07-06	$3.73	$3.73	$3.73	$3.73	$3.73	19
2018-07-05	$3.98	$3.98	$3.73	$3.73	$3.73	1,000
2018-07-03	$4.00	$4.00	$4.00	$4.00	$4.00	0
2018-07-02	$4.00	$4.00	$4.00	$4.00	$4.00	0
2018-06-29	$4.00	$4.00	$3.87	$4.00	$4.00	400
2018-06-28	$3.55	$3.55	$3.55	$3.55	$3.55	100
2018-06-27	$3.69	$3.69	$3.69	$3.69	$3.69	0
2018-06-26	$3.69	$3.69	$3.69	$3.69	$3.69	0
2018-06-25	$3.65	$3.69	$3.65	$3.69	$3.69	301
2018-06-22	$4.07	$4.07	$3.65	$3.89	$3.89	1,463
2018-06-21	$4.01	$6.37	$4.01	$4.33	$4.33	9,600
2018-06-20	$7.80	$8.00	$7.31	$8.00	$4.00	2,300
2018-06-19	$7.38	$7.38	$7.38	$7.38	$3.69	20
2018-06-18	$7.38	$7.38	$7.38	$7.38	$3.69	0
2018-06-15	$7.38	$7.38	$7.38	$7.38	$3.69	0
2018-06-14	$7.38	$7.38	$7.38	$7.38	$3.69	0
2018-06-13	$8.00	$8.00	$7.38	$7.38	$3.69	4,410
2018-06-12	$8.70	$8.70	$7.42	$7.47	$3.74	8,200
2018-06-11	$7.88	$8.00	$7.73	$7.95	$3.98	5,624
2018-06-08	$8.20	$8.20	$8.20	$8.20	$4.10	0
2018-06-07	$8.20	$8.20	$8.20	$8.20	$4.10	0
2018-06-06	$8.20	$8.20	$8.20	$8.20	$4.10	0
2018-06-05	$8.20	$8.20	$8.20	$8.20	$4.10	0
2018-06-04	$8.20	$8.20	$8.20	$8.20	$4.10	0
2018-06-01	$8.20	$8.20	$8.20	$8.20	$4.10	0
2018-05-31	$8.20	$8.20	$8.20	$8.20	$4.10	0
2018-05-30	$8.20	$8.20	$8.20	$8.20	$4.10	1,000
2018-05-29	$7.21	$7.21	$7.21	$7.21	$3.61	0
2018-05-25	$7.21	$7.21	$7.21	$7.21	$3.61	0
2018-05-24	$7.21	$7.21	$7.21	$7.21	$3.61	0
2018-05-23	$7.21	$7.21	$7.21	$7.21	$3.61	0
2018-05-22	$7.21	$7.21	$7.21	$7.21	$3.61	200
2018-05-21	$8.01	$8.01	$8.01	$8.01	$4.01	0
2018-05-18	$8.01	$8.01	$8.01	$8.01	$4.01	0
2018-05-17	$8.01	$8.01	$8.01	$8.01	$4.01	0
2018-05-16	$8.01	$8.01	$8.01	$8.01	$4.01	0
2018-05-15	$8.01	$8.01	$8.01	$8.01	$4.01	0
2018-05-14	$8.01	$8.01	$8.01	$8.01	$4.01	200
2018-05-11	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-10	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-09	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-08	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-07	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-04	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-03	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-02	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-05-01	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-30	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-27	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-26	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-25	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-24	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-23	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-20	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-19	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-18	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-17	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-16	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-13	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-12	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-11	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-10	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-09	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-06	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-05	$8.37	$8.37	$8.37	$8.37	$4.19	0
2018-04-04	$8.37	$8.37	$8.37	$8.37	$4.19	200
2018-04-03	$9.00	$9.00	$9.00	$9.00	$4.50	0
2018-04-02	$9.00	$9.00	$9.00	$9.00	$4.50	0
2018-03-29	$9.00	$9.00	$9.00	$9.00	$4.50	0
2018-03-28	$9.00	$9.00	$9.00	$9.00	$4.50	200
2018-03-27	$9.28	$9.28	$9.28	$9.28	$4.64	0
2018-03-26	$9.28	$9.28	$9.28	$9.28	$4.64	0
2018-03-23	$9.28	$9.28	$9.28	$9.28	$4.64	0
2018-03-22	$9.28	$9.28	$9.28	$9.28	$4.64	0
2018-03-21	$9.28	$9.28	$9.28	$9.28	$4.64	0
2018-03-20	$9.28	$9.28	$9.28	$9.28	$4.64	0
2018-03-19	$9.28	$9.28	$9.28	$9.28	$4.64	0
2018-03-16	$9.27	$9.30	$9.27	$9.28	$4.64	1,060
2018-03-15	$9.05	$9.38	$9.00	$9.30	$4.65	8,240
2018-03-14	$9.21	$9.41	$9.20	$9.20	$4.60	11,354
2018-03-13	$9.20	$9.20	$9.20	$9.20	$4.60	0
2018-03-12	$9.20	$9.20	$9.20	$9.20	$4.60	0
2018-03-09	$9.20	$9.20	$9.20	$9.20	$4.60	200
2018-03-08	$9.90	$9.90	$9.90	$9.90	$4.95	0
2018-03-07	$9.90	$9.90	$9.90	$9.90	$4.95	0
2018-03-06	$9.90	$9.90	$9.90	$9.90	$4.95	0
2018-03-05	$9.90	$9.90	$9.90	$9.90	$4.95	0
2018-03-02	$9.90	$9.90	$9.90	$9.90	$4.95	2,988
2018-03-01	$9.85	$9.85	$9.85	$9.85	$4.93	0
2018-02-28	$9.85	$9.85	$9.85	$9.85	$4.93	0
2018-02-27	$9.85	$9.85	$9.85	$9.85	$4.93	0
2018-02-26	$9.85	$9.85	$9.85	$9.85	$4.93	0
2018-02-23	$9.85	$9.85	$9.85	$9.85	$4.93	0
2018-02-22	$9.85	$9.85	$9.85	$9.85	$4.93	0
2018-02-21	$9.85	$9.85	$9.85	$9.85	$4.93	0
2018-02-20	$9.85	$9.85	$9.85	$9.85	$4.93	176
2018-02-16	$9.20	$9.85	$9.20	$9.85	$4.93	1,000
2018-02-15	$9.90	$9.90	$9.85	$9.85	$4.93	3,656
2018-02-14	$9.85	$9.85	$9.85	$9.85	$4.93	1,834
2018-02-13	$9.90	$9.90	$9.84	$9.85	$4.93	7,922
2018-02-12	$9.85	$9.85	$9.85	$9.85	$4.92	0
2018-02-09	$9.85	$10.00	$9.70	$9.85	$4.93	15,600
2018-02-08	$9.90	$9.90	$9.80	$9.80	$4.90	10,550
2018-02-07	$10.00	$10.50	$9.64	$9.85	$4.93	8,400
2018-02-06	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-02-05	$9.63	$9.63	$9.63	$9.63	$4.82	10
2018-02-02	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-02-01	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-31	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-30	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-29	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-26	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-25	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-24	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-23	$9.63	$9.63	$9.63	$9.63	$4.82	324
2018-01-22	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-19	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-18	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-17	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-16	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-12	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-11	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-10	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-09	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-08	$9.63	$9.63	$9.63	$9.63	$4.82	0
2018-01-05	$9.95	$9.95	$9.63	$9.63	$4.82	4,002
2018-01-04	$9.96	$9.96	$9.96	$9.96	$4.98	0
2018-01-03	$9.96	$9.96	$9.96	$9.96	$4.98	0
2018-01-02	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-12-29	$9.92	$9.96	$9.92	$9.96	$4.98	2,800
2017-12-28	$9.93	$9.93	$9.93	$9.93	$4.97	0
2017-12-27	$9.93	$9.93	$9.93	$9.93	$4.97	2,354
2017-12-26	$9.92	$9.92	$9.92	$9.92	$4.96	2,000
2017-12-22	$9.90	$9.91	$9.90	$9.90	$4.95	5,108
2017-12-21	$9.90	$9.90	$9.90	$9.90	$4.95	10,000
2017-12-20	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-19	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-18	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-15	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-14	$9.90	$9.90	$9.90	$9.90	$4.95	88
2017-12-13	$9.90	$9.90	$9.90	$9.90	$4.95	4
2017-12-12	$9.90	$9.90	$9.90	$9.90	$4.95	2
2017-12-11	$9.90	$9.90	$9.90	$9.90	$4.95	114
2017-12-08	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-07	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-06	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-05	$9.90	$9.90	$9.90	$9.90	$4.95	114
2017-12-04	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-12-01	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-11-30	$9.90	$9.90	$9.90	$9.90	$4.95	4
2017-11-29	$9.90	$9.90	$9.90	$9.90	$4.95	0
2017-11-28	$9.90	$9.90	$9.90	$9.90	$4.95	294
2017-11-27	$9.87	$9.87	$9.87	$9.87	$4.94	0
2017-11-24	$9.87	$9.87	$9.87	$9.87	$4.94	128
2017-11-22	$9.87	$9.87	$9.87	$9.87	$4.94	54
2017-11-21	$9.87	$9.87	$9.87	$9.87	$4.94	0
2017-11-20	$9.87	$9.87	$9.87	$9.87	$4.94	162
2017-11-17	$9.87	$9.87	$9.87	$9.87	$4.94	0
2017-11-16	$9.87	$9.87	$9.87	$9.87	$4.94	0
2017-11-15	$9.87	$9.87	$9.87	$9.87	$4.94	0
2017-11-14	$9.87	$9.87	$9.87	$9.87	$4.94	0
2017-11-13	$9.87	$9.87	$9.87	$9.87	$4.94	1,600
2017-11-10	$9.94	$9.94	$9.94	$9.94	$4.97	0
2017-11-09	$9.98	$9.98	$9.94	$9.94	$4.97	4,800
2017-11-08	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-11-07	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-11-06	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-11-03	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-11-02	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-11-01	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-31	$9.98	$9.98	$9.98	$9.98	$4.99	2
2017-10-30	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-27	$9.98	$9.98	$9.98	$9.98	$4.99	6
2017-10-26	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-25	$9.98	$9.98	$9.98	$9.98	$4.99	2
2017-10-24	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-23	$9.98	$9.98	$9.98	$9.98	$4.99	2
2017-10-20	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-19	$9.98	$9.98	$9.98	$9.98	$4.99	10
2017-10-18	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-17	$9.98	$9.98	$9.98	$9.98	$4.99	2
2017-10-16	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-13	$9.98	$9.98	$9.98	$9.98	$4.99	10
2017-10-12	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-11	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-10	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-09	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-06	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-10-05	$9.98	$9.98	$9.98	$9.98	$4.99	200
2017-10-04	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-10-03	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-10-02	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-09-29	$9.97	$9.97	$9.95	$9.95	$4.98	1,000
2017-09-28	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-27	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-26	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-25	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-22	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-21	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-20	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-19	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-18	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-15	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-14	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-13	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-12	$10.20	$10.20	$10.20	$10.20	$5.10	2
2017-09-11	$10.20	$10.20	$10.20	$10.20	$5.10	2
2017-09-08	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-07	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-06	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-05	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-09-01	$10.20	$10.20	$10.20	$10.20	$5.10	0
2017-08-31	$10.20	$10.20	$10.20	$10.20	$5.10	200
2017-08-30	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-29	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-28	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-25	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-24	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-23	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-22	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-21	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-18	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-17	$9.98	$9.98	$9.98	$9.98	$4.99	2
2017-08-16	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-15	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-14	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-11	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-10	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-09	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-08	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-07	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-04	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-03	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-02	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-08-01	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-31	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-28	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-27	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-26	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-25	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-24	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-21	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-20	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-19	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-18	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-17	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-14	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-13	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-12	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-11	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-10	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-07	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-06	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-05	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-07-03	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-30	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-29	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-28	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-27	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-26	$9.98	$9.98	$9.98	$9.98	$4.99	4,000
2017-06-23	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-22	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-21	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-20	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-19	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-16	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-15	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-14	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-13	$9.97	$9.97	$9.97	$9.97	$4.99	4
2017-06-12	$9.97	$9.97	$9.97	$9.97	$4.99	0
2017-06-09	$9.97	$9.97	$9.97	$9.97	$4.99	1,600
2017-06-08	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-07	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-06	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-05	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-02	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-06-01	$9.98	$9.98	$9.98	$9.98	$4.99	600
2017-05-31	$9.98	$9.98	$9.98	$9.98	$4.99	600
2017-05-30	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-26	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-25	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-24	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-23	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-22	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-19	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-18	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-17	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-16	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-15	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-12	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-11	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-10	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-09	$9.98	$9.98	$9.98	$9.98	$4.99	400
2017-05-08	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-05	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-04	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-03	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-02	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-05-01	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-28	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-27	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-26	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-25	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-24	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-21	$9.98	$9.98	$9.98	$9.98	$4.99	4
2017-04-20	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-19	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-18	$9.98	$9.98	$9.98	$9.98	$4.99	0
2017-04-17	$10.00	$10.00	$9.98	$9.98	$4.99	600
2017-04-13	$10.00	$10.00	$10.00	$10.00	$5.00	0
2017-04-12	$10.00	$10.00	$10.00	$10.00	$5.00	0
2017-04-11	$10.01	$10.01	$10.00	$10.00	$5.00	600
2017-04-10	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-04-07	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-04-06	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-04-05	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-04-04	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-04-03	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-03-31	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-03-30	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-03-29	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-03-28	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-03-27	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-03-24	$9.97	$9.97	$9.96	$9.96	$4.98	2,000
2017-03-23	$10.05	$10.05	$10.05	$10.05	$5.03	0
2017-03-22	$10.05	$10.05	$10.05	$10.05	$5.03	0
2017-03-21	$10.05	$10.05	$10.05	$10.05	$5.03	0
2017-03-20	$10.00	$10.05	$10.00	$10.05	$5.03	4,000
2017-03-17	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-03-16	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-03-15	$9.99	$10.00	$9.95	$9.95	$4.98	103,522
2017-03-14	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-03-13	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-03-10	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-03-09	$9.95	$9.95	$9.95	$9.95	$4.98	0
2017-03-08	$9.95	$9.95	$9.95	$9.95	$4.98	6,000
2017-03-07	$9.96	$9.96	$9.96	$9.96	$4.98	0
2017-03-06	$9.96	$9.96	$9.96	$9.96	$4.98	600
2017-03-03	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-03-02	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-03-01	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-28	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-27	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-24	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-23	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-22	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-21	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-17	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-16	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-15	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-14	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-13	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-10	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-09	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-08	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-07	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-06	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-03	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-02	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-02-01	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-31	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-30	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-27	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-26	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-25	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-24	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-23	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-20	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-19	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-18	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-17	$9.92	$9.92	$9.92	$9.92	$4.96	0
2017-01-13	$9.93	$9.93	$9.90	$9.92	$4.96	3,894
2017-01-12	$9.85	$9.85	$9.85	$9.85	$4.93	0
2017-01-11	$9.85	$9.85	$9.85	$9.85	$4.93	0
2017-01-10	$9.85	$9.85	$9.85	$9.85	$4.93	0
2017-01-09	$9.85	$9.85	$9.85	$9.85	$4.93	0
2017-01-06	$9.90	$10.05	$9.79	$9.85	$4.93	18,964
2017-01-05	$9.85	$9.85	$9.85	$9.85	$4.93	0
2017-01-04	$9.85	$9.85	$9.85	$9.85	$4.93	0
2017-01-03	$9.85	$9.85	$9.85	$9.85	$4.93	0
2016-12-30	$9.85	$9.85	$9.85	$9.85	$4.93	0
2016-12-29	$9.85	$9.85	$9.85	$9.85	$4.93	0
2016-12-28	$9.85	$9.85	$9.85	$9.85	$4.93	0
2016-12-27	$9.85	$9.85	$9.85	$9.85	$4.93	0
2016-12-23	$9.85	$9.85	$9.85	$9.85	$4.93	0
2016-12-22	$9.85	$9.85	$9.85	$9.85	$4.93	5,204
2016-12-21	$9.86	$9.86	$9.86	$9.86	$4.93	2,000
2016-12-20	$9.85	$9.85	$9.85	$9.85	$4.93	0
2016-12-19	$9.85	$9.85	$9.85	$9.85	$4.93	2,850
2016-12-16	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-15	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-14	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-13	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-12	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-09	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-08	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-07	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-06	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-05	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-02	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-12-01	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-30	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-29	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-28	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-25	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-23	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-22	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-21	$9.87	$9.87	$9.87	$9.87	$4.94	2
2016-11-18	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-17	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-16	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-15	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-14	$9.87	$9.87	$9.87	$9.87	$4.94	2
2016-11-11	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-10	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-09	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-08	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-07	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-04	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-03	$9.87	$9.87	$9.87	$9.87	$4.94	0
2016-11-02	$9.87	$9.87	$9.87	$9.87	$4.94	100,000
2016-11-01	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-31	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-28	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-27	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-26	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-25	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-24	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-21	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-20	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-19	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-18	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-17	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-14	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-13	$9.90	$9.90	$9.90	$9.90	$4.95	1,800
2016-10-12	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-10-11	$9.90	$9.90	$9.90	$9.90	$4.95	200
2016-10-10	$10.00	$10.00	$10.00	$10.00	$5.00	0
2016-10-07	$10.00	$10.00	$10.00	$10.00	$5.00	0
2016-10-06	$10.00	$10.00	$10.00	$10.00	$5.00	0
2016-10-05	$10.00	$10.00	$10.00	$10.00	$5.00	0
2016-10-04	$9.89	$10.00	$9.89	$10.00	$5.00	4,600
2016-10-03	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-30	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-29	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-28	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-27	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-26	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-23	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-22	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-21	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-20	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-19	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-16	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-15	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-14	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-13	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-12	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-09	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-08	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-07	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-06	$9.89	$9.89	$9.89	$9.89	$4.95	0
2016-09-02	$9.89	$9.89	$9.89	$9.89	$4.95	600
2016-09-01	$9.90	$9.90	$9.90	$9.90	$4.95	600
2016-08-31	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-08-30	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-08-29	$9.90	$9.90	$9.90	$9.90	$4.95	0
2016-08-26	$9.90	$9.90	$9.90	$9.90	$4.95	600
2016-08-25	$10.00	$10.00	$10.00	$10.00	$5.00	0
2016-08-24	$10.00	$10.00	$10.00	$10.00	$5.00	0
2016-08-23	$10.00	$10.00	$10.00	$10.00	$5.00	0
2016-08-22	$9.82	$10.00	$9.82	$10.00	$5.00	10,400
2016-08-19	$9.82	$9.86	$9.82	$9.86	$4.93	3,400
2016-08-18	$9.82	$9.82	$9.82	$9.82	$4.91	0
2016-08-17	$9.82	$9.82	$9.82	$9.82	$4.91	0
2016-08-16	$9.82	$9.82	$9.82	$9.82	$4.91	3,400
2016-08-15	$9.82	$9.82	$9.70	$9.70	$4.85	10,800
2016-08-12	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-08-11	$9.80	$9.80	$9.80	$9.80	$4.90	2,200
2016-08-10	$9.80	$9.80	$9.77	$9.80	$4.90	14,000
2016-08-09	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-08-08	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-08-05	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-08-04	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-08-03	$9.80	$9.80	$9.80	$9.80	$4.90	4,600
2016-08-02	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-08-01	$9.80	$9.80	$9.80	$9.80	$4.90	3,830
2016-07-29	$9.80	$9.80	$9.80	$9.80	$4.90	3,400
2016-07-28	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-07-27	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-07-26	$9.80	$9.80	$9.80	$9.80	$4.90	0
2016-07-25	$9.79	$9.80	$9.79	$9.80	$4.90	17,570
2016-07-22	$9.79	$9.79	$9.79	$9.79	$4.90	0
2016-07-21	$9.79	$9.79	$9.79	$9.79	$4.90	0
2016-07-20	$9.79	$9.79	$9.79	$9.79	$4.90	0
2016-07-19	$9.79	$9.79	$9.79	$9.79	$4.90	40,000
2016-07-18	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-07-15	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-07-14	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-07-13	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-07-12	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-07-11	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-07-08	$9.78	$9.78	$9.78	$9.78	$4.89	2,000
2016-07-07	$9.75	$9.75	$9.75	$9.75	$4.88	0
2016-07-06	$9.75	$9.75	$9.75	$9.75	$4.88	0
2016-07-05	$9.75	$9.75	$9.75	$9.75	$4.88	0
2016-07-01	$9.75	$9.75	$9.75	$9.75	$4.88	0
2016-06-30	$9.75	$9.75	$9.75	$9.75	$4.88	0
2016-06-29	$9.75	$9.75	$9.75	$9.75	$4.88	2,000
2016-06-28	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-27	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-24	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-23	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-22	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-21	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-20	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-17	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-16	$9.78	$9.78	$9.78	$9.78	$4.89	24
2016-06-15	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-14	$9.78	$9.78	$9.78	$9.78	$4.89	0
2016-06-13	$9.78	$9.78	$9.78	$9.78	$4.89	200
2016-06-10	$9.75	$9.75	$9.75	$9.75	$4.88	200
2016-06-09	$9.75	$9.75	$9.75	$9.75	$4.88	200
2016-06-08	$9.72	$9.72	$9.72	$9.72	$4.86	2,000
2016-06-07	$9.70	$9.72	$9.70	$9.72	$4.86	2,600
2016-06-06	$9.70	$9.70	$9.70	$9.70	$4.85	4,000
2016-06-03	$9.70	$9.70	$9.70	$9.70	$4.85	0
2016-06-02	$9.70	$9.70	$9.70	$9.70	$4.85	0
2016-06-01	$9.70	$9.70	$9.70	$9.70	$4.85	5,600
2016-05-31	$9.64	$9.64	$9.64	$9.64	$4.82	0
2016-05-27	$9.70	$9.72	$9.64	$9.64	$4.82	2,000
2016-05-26	$9.70	$9.70	$9.70	$9.70	$4.85	600
2016-05-25	$9.70	$9.70	$9.70	$9.70	$4.85	0
2016-05-24	$9.70	$9.70	$9.70	$9.70	$4.85	40,824
2016-05-23	$9.66	$9.66	$9.66	$9.66	$4.83	0
2016-05-20	$9.66	$9.66	$9.66	$9.66	$4.83	0
2016-05-19	$9.70	$9.73	$9.66	$9.66	$4.83	1,400
2016-05-18	$9.70	$9.70	$9.70	$9.70	$4.85	9,200
2016-05-17	$9.70	$9.70	$9.70	$9.70	$4.85	50,000
2016-05-16	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-13	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-12	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-11	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-10	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-09	$9.59	$9.64	$9.55	$9.55	$4.78	1,800
2016-05-06	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-05	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-04	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-03	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-05-02	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-29	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-28	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-27	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-26	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-25	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-22	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-21	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-20	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-19	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-18	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-15	$9.55	$9.55	$9.55	$9.55	$4.78	0
2016-04-14	$9.59	$9.60	$9.55	$9.55	$4.78	1,200
2016-04-13	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-12	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-11	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-08	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-07	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-06	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-05	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-04	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-04-01	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-03-31	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-03-30	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-03-29	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-03-28	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-03-24	$9.58	$9.58	$9.58	$9.58	$4.79	0
2016-03-23	$9.58	$9.58	$9.58	$9.58	$4.79	2,000
2016-03-22	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-21	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-18	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-17	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-16	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-15	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-14	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-11	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-10	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-09	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-08	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-07	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-04	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-03	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-02	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-03-01	$9.47	$9.47	$9.47	$9.47	$4.74	200
2016-02-29	$9.44	$9.44	$9.44	$9.44	$4.72	0
2016-02-26	$9.50	$9.60	$9.42	$9.44	$4.72	5,800
2016-02-25	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-24	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-23	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-22	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-19	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-18	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-17	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-16	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-12	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-11	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-10	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-09	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-08	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-05	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-04	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-03	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-02	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-02-01	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-01-29	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-01-28	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-01-27	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-01-26	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-01-25	$9.47	$9.47	$9.47	$9.47	$4.74	0
2016-01-22	$9.50	$9.60	$9.46	$9.47	$4.74	8,200
2016-01-21	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-20	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-19	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-15	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-14	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-13	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-12	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-11	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-08	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-07	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-06	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-05	$9.50	$9.50	$9.50	$9.50	$4.75	0
2016-01-04	$9.50	$9.50	$9.50	$9.50	$4.75	0
2015-12-31	$9.50	$9.50	$9.50	$9.50	$4.75	0
2015-12-30	$9.50	$9.50	$9.50	$9.50	$4.75	0
2015-12-29	$9.50	$9.50	$9.50	$9.50	$4.75	10,000

Code Chain New Continent Ltd (CCNC) News Headlines

Recent Code Chain New Continent Ltd (CCNC) News

Similar Companies to Code Chain New Continent Ltd (CCNC) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Code Chain New Continent Ltd (CCNC) Exchange: NASDAQ