Chesapeake Gold Corp (CHPGF) Stock

Data as of April 23, 2024

$1.71 ($-0.01) -0.58%

Chesapeake Gold Corp - Daily Information

Click for more stock information on Chesapeake Gold Corp.

Daily Information	Data
Date	April 23, 2024
Open	$1.73
Previous Close	$1.71
High	$1.77
Low	$1.65
Adjusted Open	$1.73
Previous Adjusted Close	$1.71
Adjusted High	$1.77
Adjusted Low	$1.65

About Chesapeake Gold Corp (CHPGF)

Chesapeake Gold Corp., a development stage company, focuses on the exploration, development, and recovery of precious metals in North and Central America. The company primarily explores for gold, silver, and zinc deposits. Its primary asset includes the 100% owned Metates gold-silver project, which comprises approximately 14 mineral concessions totaling 15,247 hectares located in Durango State, Mexico. The company also has a portfolio of exploration properties in Mexico comprising 49,808 hectares in the states of Durango, Sinaloa, Oaxaca, and Veracruz. Chesapeake Gold Corp is headquartered in Vancouver, Canada.

Invest in Chesapeake Gold Corp (CHPGF)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

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

Historical Stock Data for Chesapeake Gold Corp (CHPGF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$1.73	$1.77	$1.65	$1.71	$1.71	14,271
2024-04-11	$1.71	$1.72	$1.71	$1.72	$1.72	1,283
2024-04-10	$1.73	$1.73	$1.68	$1.68	$1.68	33,887
2024-04-09	$1.83	$1.84	$1.75	$1.77	$1.77	15,285
2024-04-08	$1.88	$1.88	$1.75	$1.86	$1.86	14,363
2024-04-05	$1.78	$1.86	$1.78	$1.80	$1.80	15,617
2024-04-04	$1.71	$1.81	$1.71	$1.76	$1.76	28,777
2024-04-03	$1.69	$1.77	$1.69	$1.76	$1.76	28,777
2024-04-02	$1.59	$1.63	$1.59	$1.63	$1.63	22,225
2024-04-01	$1.47	$1.51	$1.47	$1.50	$1.50	15,454
2024-03-28	$1.46	$1.47	$1.42	$1.45	$1.45	16,038
2024-03-27	$1.42	$1.42	$1.39	$1.41	$1.41	900
2024-03-26	$1.41	$1.43	$1.41	$1.43	$1.43	1,600
2024-03-25	$1.38	$1.40	$1.38	$1.40	$1.40	1,973
2024-03-22	$1.42	$1.42	$1.37	$1.37	$1.37	2,319
2024-03-21	$1.44	$1.44	$1.41	$1.41	$1.41	12,270
2024-03-20	$1.43	$1.43	$1.38	$1.43	$1.43	2,900
2024-03-19	$1.55	$1.55	$1.55	$1.55	$1.55	200
2024-03-18	$1.55	$1.55	$1.55	$1.55	$1.55	2,005
2024-03-15	$1.52	$1.52	$1.41	$1.41	$1.41	4,491
2024-03-14	$1.52	$1.52	$1.48	$1.48	$1.48	5,264
2024-03-13	$1.64	$1.66	$1.55	$1.55	$1.55	1,621
2024-03-12	$1.53	$1.60	$1.53	$1.59	$1.59	8,944
2024-03-11	$1.57	$1.64	$1.54	$1.59	$1.59	8,944
2024-03-08	$1.70	$1.72	$1.67	$1.67	$1.67	809
2024-03-07	$1.71	$1.71	$1.61	$1.62	$1.62	20,374
2024-03-06	$1.74	$1.74	$1.68	$1.68	$1.68	10,480
2024-03-05	$1.65	$1.74	$1.65	$1.70	$1.70	10,870
2024-03-04	$1.32	$1.56	$1.32	$1.55	$1.55	13,985
2024-03-01	$1.13	$1.28	$1.13	$1.28	$1.28	7,667
2024-02-29	$1.25	$1.26	$1.23	$1.23	$1.23	2,055
2024-02-28	$1.25	$1.29	$1.24	$1.26	$1.26	2,870
2024-02-27	$1.25	$1.25	$1.25	$1.25	$1.25	400
2024-02-26	$1.22	$1.25	$1.17	$1.25	$1.25	11,575
2024-02-23	$1.16	$1.16	$1.16	$1.16	$1.16	13,832
2024-02-22	$1.22	$1.22	$1.16	$1.16	$1.16	1,284
2024-02-21	$1.18	$1.18	$1.15	$1.15	$1.15	3,333
2024-02-20	$1.20	$1.21	$1.20	$1.21	$1.21	5,750
2024-02-16	$1.24	$1.24	$1.16	$1.16	$1.16	6,579
2024-02-15	$1.26	$1.27	$1.20	$1.20	$1.20	3,005
2024-02-14	$1.17	$1.18	$1.17	$1.18	$1.18	2,140
2024-02-13	$1.20	$1.27	$1.18	$1.25	$1.25	14,940
2024-02-12	$1.17	$1.25	$1.17	$1.25	$1.25	12,400
2024-02-09	$1.24	$1.24	$1.24	$1.24	$1.24	2,736
2024-02-08	$1.29	$1.30	$1.26	$1.29	$1.29	4,650
2024-02-07	$1.34	$1.34	$1.33	$1.33	$1.33	6,000
2024-02-06	$1.37	$1.37	$1.36	$1.37	$1.37	3,300
2024-02-05	$1.54	$1.54	$1.35	$1.37	$1.37	2,907
2024-02-02	$1.60	$1.60	$1.48	$1.48	$1.48	2,800
2024-02-01	$1.45	$1.57	$1.45	$1.57	$1.57	9,844
2024-01-31	$1.80	$1.84	$1.56	$1.56	$1.56	154,350
2024-01-30	$1.81	$1.84	$1.79	$1.84	$1.84	40,200
2024-01-29	$1.38	$1.83	$1.38	$1.83	$1.83	50,735
2024-01-26	$1.36	$1.43	$1.36	$1.43	$1.43	1,600
2024-01-25	$1.30	$1.48	$1.27	$1.48	$1.48	4,030
2024-01-24	$1.33	$1.33	$1.26	$1.26	$1.26	2,550
2024-01-23	$1.27	$1.31	$1.27	$1.31	$1.31	3,400
2024-01-22	$1.27	$1.27	$1.27	$1.27	$1.27	4,013
2024-01-19	$1.29	$1.29	$1.29	$1.29	$1.29	0
2024-01-18	$1.29	$1.29	$1.29	$1.29	$1.29	1,146
2024-01-17	$1.30	$1.30	$1.30	$1.30	$1.30	0
2024-01-16	$1.31	$1.31	$1.29	$1.30	$1.30	1,580
2024-01-12	$1.27	$1.34	$1.27	$1.34	$1.34	1,900
2024-01-11	$1.27	$1.27	$1.27	$1.27	$1.27	200
2024-01-10	$1.34	$1.34	$1.34	$1.34	$1.34	0
2024-01-09	$1.34	$1.34	$1.34	$1.34	$1.34	2,754
2024-01-08	$1.36	$1.36	$1.36	$1.36	$1.36	2,100
2024-01-05	$1.39	$1.39	$1.39	$1.39	$1.39	0
2024-01-04	$1.39	$1.39	$1.39	$1.39	$1.39	51
2024-01-03	$1.39	$1.39	$1.39	$1.39	$1.39	290
2024-01-02	$1.43	$1.44	$1.43	$1.44	$1.44	805
2023-12-29	$1.38	$1.38	$1.31	$1.35	$1.35	2,207
2023-12-28	$1.50	$1.50	$1.50	$1.50	$1.50	200
2023-12-27	$1.47	$1.47	$1.45	$1.47	$1.47	13,200
2023-12-26	$1.43	$1.43	$1.38	$1.43	$1.43	2,300
2023-12-22	$1.43	$1.45	$1.43	$1.45	$1.45	5,965
2023-12-21	$1.44	$1.44	$1.44	$1.44	$1.44	100
2023-12-20	$1.45	$1.45	$1.45	$1.45	$1.45	2,000
2023-12-19	$1.44	$1.44	$1.44	$1.44	$1.44	800
2023-12-18	$1.44	$1.44	$1.44	$1.44	$1.44	800
2023-12-15	$1.48	$1.48	$1.48	$1.48	$1.48	1,300
2023-12-14	$1.47	$1.58	$1.47	$1.52	$1.52	10,991
2023-12-13	$1.33	$1.39	$1.28	$1.39	$1.39	18,905
2023-12-12	$1.40	$1.40	$1.35	$1.35	$1.35	13,830
2023-12-11	$1.56	$1.56	$1.43	$1.43	$1.43	9,601
2023-12-08	$1.60	$1.68	$1.55	$1.56	$1.56	35,088
2023-12-07	$1.64	$1.64	$1.56	$1.61	$1.61	15,555
2023-12-06	$1.79	$1.79	$1.70	$1.75	$1.75	9,466
2023-12-05	$1.61	$1.75	$1.61	$1.71	$1.71	4,105
2023-12-04	$1.64	$1.75	$1.64	$1.69	$1.69	7,900
2023-12-01	$1.75	$1.82	$1.74	$1.75	$1.75	68,908
2023-11-30	$1.60	$1.80	$1.60	$1.79	$1.79	15,569
2023-11-29	$1.44	$1.57	$1.44	$1.57	$1.57	30,160
2023-11-28	$1.23	$1.35	$1.23	$1.35	$1.35	8,785
2023-11-27	$1.15	$1.19	$1.10	$1.19	$1.19	14,850
2023-11-24	$1.14	$1.16	$1.14	$1.16	$1.16	2,850
2023-11-22	$1.21	$1.23	$1.13	$1.13	$1.13	19,070
2023-11-21	$1.23	$1.25	$1.21	$1.21	$1.21	1,900
2023-11-20	$1.19	$1.21	$1.19	$1.21	$1.21	1,000
2023-11-17	$1.24	$1.24	$1.24	$1.24	$1.24	1,010
2023-11-16	$1.25	$1.25	$1.25	$1.25	$1.25	500
2023-11-15	$1.20	$1.21	$1.20	$1.21	$1.21	650
2023-11-14	$1.16	$1.24	$1.16	$1.21	$1.21	4,070
2023-11-13	$1.16	$1.16	$1.16	$1.16	$1.16	0
2023-11-10	$1.26	$1.26	$1.16	$1.16	$1.16	2,956
2023-11-09	$1.23	$1.23	$1.17	$1.17	$1.17	300
2023-11-08	$1.28	$1.28	$1.28	$1.28	$1.28	310
2023-11-07	$1.28	$1.28	$1.28	$1.28	$1.28	100
2023-11-06	$1.30	$1.30	$1.30	$1.30	$1.30	655
2023-11-03	$1.31	$1.38	$1.30	$1.30	$1.30	7,100
2023-11-02	$1.33	$1.37	$1.33	$1.37	$1.37	3,875
2023-11-01	$1.39	$1.39	$1.39	$1.39	$1.39	0
2023-10-31	$1.36	$1.39	$1.36	$1.39	$1.39	1,911
2023-10-30	$1.35	$1.36	$1.31	$1.31	$1.31	19,900
2023-10-27	$1.36	$1.36	$1.33	$1.33	$1.33	400
2023-10-26	$1.34	$1.34	$1.32	$1.33	$1.33	1,200
2023-10-25	$1.31	$1.39	$1.31	$1.39	$1.39	8,223
2023-10-24	$1.38	$1.38	$1.38	$1.38	$1.38	981
2023-10-23	$1.45	$1.45	$1.38	$1.39	$1.39	2,330
2023-10-20	$1.40	$1.41	$1.32	$1.41	$1.41	7,844
2023-10-19	$1.38	$1.38	$1.38	$1.38	$1.38	700
2023-10-18	$1.34	$1.34	$1.30	$1.34	$1.34	27,100
2023-10-17	$1.34	$1.34	$1.34	$1.34	$1.34	16,036
2023-10-16	$1.33	$1.34	$1.33	$1.34	$1.34	4,140
2023-10-13	$1.30	$1.33	$1.30	$1.31	$1.31	1,911
2023-10-12	$1.35	$1.35	$1.28	$1.28	$1.28	10,570
2023-10-11	$1.31	$1.39	$1.31	$1.34	$1.34	12,419
2023-10-10	$1.25	$1.35	$1.22	$1.31	$1.31	19,208
2023-10-09	$1.07	$1.17	$1.07	$1.12	$1.12	8,837
2023-10-06	$1.05	$1.07	$1.04	$1.05	$1.05	11,391
2023-10-05	$1.09	$1.09	$1.06	$1.07	$1.07	803
2023-10-04	$1.17	$1.17	$1.09	$1.09	$1.09	930
2023-10-03	$1.14	$1.22	$1.14	$1.20	$1.20	2,300
2023-10-02	$1.18	$1.18	$1.13	$1.13	$1.13	800
2023-09-29	$1.22	$1.22	$1.22	$1.22	$1.22	0
2023-09-28	$1.22	$1.24	$1.22	$1.22	$1.22	4,400
2023-09-27	$1.22	$1.23	$1.21	$1.21	$1.21	6,100
2023-09-26	$1.26	$1.26	$1.26	$1.26	$1.26	4,450
2023-09-25	$1.29	$1.29	$1.24	$1.26	$1.26	11,255
2023-09-22	$1.16	$1.35	$1.16	$1.27	$1.27	53,200
2023-09-21	$1.18	$1.18	$1.18	$1.18	$1.18	170
2023-09-20	$1.17	$1.23	$1.16	$1.19	$1.19	51,300
2023-09-19	$1.10	$1.18	$1.10	$1.18	$1.18	14,000
2023-09-18	$1.13	$1.15	$1.12	$1.15	$1.15	4,083
2023-09-15	$1.18	$1.18	$1.18	$1.18	$1.18	3,240
2023-09-14	$1.17	$1.17	$1.17	$1.17	$1.17	2,500
2023-09-13	$1.22	$1.22	$1.17	$1.17	$1.17	6,843
2023-09-12	$1.26	$1.26	$1.26	$1.26	$1.26	0
2023-09-11	$1.20	$1.26	$1.20	$1.26	$1.26	10,415
2023-09-08	$1.15	$1.15	$1.15	$1.15	$1.15	7,000
2023-09-07	$1.18	$1.18	$1.18	$1.18	$1.18	100
2023-09-06	$1.19	$1.19	$1.17	$1.18	$1.18	1,700
2023-09-05	$1.25	$1.25	$1.25	$1.25	$1.25	12,146
2023-09-01	$1.17	$1.25	$1.17	$1.25	$1.25	12,785
2023-08-31	$1.25	$1.25	$1.25	$1.25	$1.25	1,840
2023-08-30	$1.18	$1.25	$1.18	$1.25	$1.25	5,338
2023-08-29	$1.21	$1.21	$1.21	$1.21	$1.21	200
2023-08-28	$1.19	$1.23	$1.17	$1.18	$1.18	2,082
2023-08-25	$1.11	$1.11	$1.11	$1.11	$1.11	175
2023-08-24	$1.20	$1.25	$1.20	$1.24	$1.24	6,702
2023-08-23	$1.14	$1.22	$1.14	$1.22	$1.22	4,700
2023-08-22	$1.08	$1.14	$1.08	$1.14	$1.14	2,546
2023-08-21	$0.98	$1.08	$0.97	$1.08	$1.08	11,792
2023-08-18	$0.97	$0.97	$0.97	$0.97	$0.97	500
2023-08-17	$0.94	$0.94	$0.94	$0.94	$0.94	3,500
2023-08-16	$0.99	$0.99	$0.99	$0.99	$0.99	0
2023-08-15	$0.99	$0.99	$0.98	$0.99	$0.99	11,222
2023-08-14	$0.99	$1.02	$0.99	$1.02	$1.02	395
2023-08-11	$0.99	$0.99	$0.99	$0.99	$0.99	1,015
2023-08-10	$1.05	$1.05	$0.99	$1.00	$1.00	15,885
2023-08-09	$1.05	$1.05	$1.02	$1.04	$1.04	4,000
2023-08-08	$1.05	$1.05	$1.05	$1.05	$1.05	1,605
2023-08-07	$1.05	$1.05	$1.02	$1.05	$1.05	5,520
2023-08-04	$1.02	$1.07	$1.02	$1.07	$1.07	2,160
2023-08-03	$0.99	$1.03	$0.99	$1.01	$1.01	35,499
2023-08-02	$1.22	$1.22	$0.93	$1.01	$1.01	30,081
2023-08-01	$1.25	$1.25	$1.25	$1.25	$1.25	3,000
2023-07-31	$1.32	$1.32	$1.29	$1.29	$1.29	1,850
2023-07-28	$1.28	$1.28	$1.28	$1.28	$1.28	150
2023-07-27	$1.26	$1.26	$1.26	$1.26	$1.26	1,900
2023-07-26	$1.25	$1.25	$1.25	$1.25	$1.25	1,000
2023-07-25	$1.30	$1.30	$1.25	$1.25	$1.25	10,500
2023-07-24	$1.37	$1.37	$1.34	$1.34	$1.34	1,532
2023-07-21	$1.36	$1.36	$1.36	$1.36	$1.36	0
2023-07-20	$1.39	$1.41	$1.36	$1.36	$1.36	16,735
2023-07-19	$1.39	$1.40	$1.39	$1.39	$1.39	7,505
2023-07-18	$1.39	$1.39	$1.38	$1.38	$1.38	1,480
2023-07-17	$1.42	$1.42	$1.39	$1.39	$1.39	1,400
2023-07-14	$1.41	$1.43	$1.40	$1.40	$1.40	7,055
2023-07-13	$1.41	$1.42	$1.41	$1.42	$1.42	2,320
2023-07-12	$1.36	$1.41	$1.36	$1.41	$1.41	5,500
2023-07-11	$1.34	$1.37	$1.34	$1.37	$1.37	1,475
2023-07-10	$1.28	$1.33	$1.27	$1.33	$1.33	25,825
2023-07-07	$1.23	$1.28	$1.23	$1.26	$1.26	1,580
2023-07-06	$1.25	$1.25	$1.23	$1.24	$1.24	801
2023-07-05	$1.21	$1.27	$1.21	$1.27	$1.27	6,785
2023-07-03	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-06-30	$1.07	$1.07	$1.00	$1.00	$1.00	9,400
2023-06-29	$1.03	$1.03	$1.03	$1.03	$1.03	292
2023-06-28	$1.04	$1.04	$0.99	$1.02	$1.02	6,593
2023-06-27	$1.04	$1.04	$1.04	$1.04	$1.04	100
2023-06-26	$1.03	$1.03	$1.03	$1.03	$1.03	2,000
2023-06-23	$0.93	$1.04	$0.93	$0.98	$0.98	7,100
2023-06-22	$1.01	$1.03	$1.00	$1.02	$1.02	5,456
2023-06-21	$1.02	$1.02	$1.01	$1.01	$1.01	308
2023-06-20	$1.04	$1.05	$1.02	$1.02	$1.02	2,500
2023-06-16	$0.99	$1.01	$0.94	$0.96	$0.96	25,199
2023-06-15	$0.87	$0.94	$0.87	$0.94	$0.94	2,463
2023-06-14	$0.97	$0.97	$0.83	$0.87	$0.87	28,727
2023-06-13	$0.91	$0.96	$0.78	$0.86	$0.86	82,040
2023-06-12	$0.99	$0.99	$0.93	$0.94	$0.94	13,455
2023-06-09	$1.10	$1.14	$1.01	$1.03	$1.03	11,829
2023-06-08	$1.12	$1.12	$1.12	$1.12	$1.12	375
2023-06-07	$1.09	$1.16	$1.09	$1.16	$1.16	1,632
2023-06-06	$1.11	$1.11	$1.07	$1.11	$1.11	5,840
2023-06-05	$1.20	$1.20	$1.11	$1.11	$1.11	17,343
2023-06-02	$1.16	$1.19	$1.15	$1.18	$1.18	11,425
2023-06-01	$1.21	$1.21	$1.21	$1.21	$1.21	800
2023-05-31	$1.19	$1.19	$1.18	$1.18	$1.18	5,900
2023-05-30	$1.20	$1.21	$1.17	$1.21	$1.21	5,450
2023-05-26	$1.23	$1.23	$1.20	$1.20	$1.20	10,090
2023-05-25	$1.24	$1.25	$1.21	$1.21	$1.21	3,964
2023-05-24	$1.21	$1.23	$1.21	$1.23	$1.23	12,961
2023-05-23	$1.21	$1.24	$1.20	$1.22	$1.22	18,105
2023-05-22	$1.24	$1.24	$1.24	$1.24	$1.24	280
2023-05-19	$1.20	$1.21	$1.20	$1.21	$1.21	8,001
2023-05-18	$1.24	$1.24	$1.23	$1.23	$1.23	4,200
2023-05-17	$1.24	$1.26	$1.20	$1.20	$1.20	14,530
2023-05-16	$1.29	$1.29	$1.24	$1.24	$1.24	6,321
2023-05-15	$1.26	$1.26	$1.26	$1.26	$1.26	101
2023-05-12	$1.26	$1.26	$1.25	$1.25	$1.25	3,876
2023-05-11	$1.24	$1.31	$1.24	$1.31	$1.31	5,155
2023-05-10	$1.28	$1.32	$1.26	$1.29	$1.29	29,520
2023-05-09	$1.56	$1.57	$1.23	$1.23	$1.23	85,007
2023-05-08	$1.60	$1.67	$1.60	$1.63	$1.63	12,876
2023-05-05	$1.57	$1.65	$1.56	$1.56	$1.56	45,056
2023-05-04	$1.80	$1.84	$1.80	$1.80	$1.80	7,096
2023-05-03	$1.84	$1.84	$1.77	$1.77	$1.77	4,701
2023-05-02	$1.97	$1.97	$1.75	$1.81	$1.81	55,350
2023-05-01	$2.00	$2.01	$1.96	$2.01	$2.01	1,315
2023-04-28	$1.91	$1.91	$1.91	$1.91	$1.91	1,000
2023-04-27	$1.85	$1.91	$1.85	$1.91	$1.91	1,800
2023-04-26	$1.73	$1.83	$1.73	$1.81	$1.81	29,800
2023-04-25	$1.77	$1.83	$1.77	$1.83	$1.83	5,660
2023-04-24	$1.93	$1.95	$1.90	$1.95	$1.95	10,945
2023-04-21	$2.10	$2.10	$1.99	$2.00	$2.00	5,530
2023-04-20	$2.07	$2.11	$2.07	$2.10	$2.10	19,400
2023-04-19	$2.00	$2.08	$2.00	$2.04	$2.04	25,201
2023-04-18	$2.00	$2.04	$2.00	$2.04	$2.04	14,489
2023-04-17	$2.00	$2.06	$2.00	$2.04	$2.04	54,766
2023-04-14	$2.07	$2.07	$2.00	$2.00	$2.00	5,985
2023-04-13	$2.04	$2.07	$2.02	$2.06	$2.06	17,778
2023-04-12	$1.97	$2.01	$1.95	$1.95	$1.95	2,611
2023-04-11	$1.95	$2.00	$1.95	$1.96	$1.96	12,250
2023-04-10	$2.05	$2.05	$1.90	$1.93	$1.93	45,003
2023-04-06	$1.94	$2.08	$1.94	$2.02	$2.02	11,163
2023-04-05	$1.99	$2.02	$1.91	$1.91	$1.91	17,900
2023-04-04	$1.78	$1.98	$1.78	$1.97	$1.97	29,683
2023-04-03	$1.75	$1.81	$1.75	$1.76	$1.76	15,032
2023-03-31	$1.63	$1.72	$1.63	$1.69	$1.69	17,588
2023-03-30	$1.58	$1.62	$1.58	$1.62	$1.62	2,750
2023-03-29	$1.54	$1.60	$1.54	$1.59	$1.59	7,721
2023-03-28	$1.51	$1.51	$1.47	$1.51	$1.51	6,034
2023-03-27	$1.48	$1.52	$1.48	$1.49	$1.49	17,950
2023-03-24	$1.52	$1.53	$1.47	$1.48	$1.48	23,526
2023-03-23	$1.49	$1.51	$1.46	$1.51	$1.51	22,900
2023-03-22	$1.58	$1.58	$1.50	$1.50	$1.50	7,590
2023-03-21	$1.60	$1.60	$1.55	$1.55	$1.55	3,380
2023-03-20	$1.55	$1.60	$1.55	$1.57	$1.57	17,238
2023-03-17	$1.58	$1.58	$1.50	$1.51	$1.51	13,195
2023-03-16	$1.52	$1.57	$1.52	$1.56	$1.56	3,000
2023-03-15	$1.49	$1.53	$1.47	$1.50	$1.50	11,022
2023-03-14	$1.53	$1.53	$1.48	$1.48	$1.48	16,563
2023-03-13	$1.48	$1.55	$1.48	$1.55	$1.55	6,097
2023-03-10	$1.45	$1.49	$1.41	$1.41	$1.41	4,515
2023-03-09	$1.49	$1.51	$1.44	$1.44	$1.44	3,050
2023-03-08	$1.51	$1.51	$1.47	$1.47	$1.47	400
2023-03-07	$1.52	$1.54	$1.52	$1.53	$1.53	8,500
2023-03-06	$1.55	$1.56	$1.55	$1.55	$1.55	3,289
2023-03-03	$1.58	$1.60	$1.55	$1.56	$1.56	4,202
2023-03-02	$1.55	$1.57	$1.52	$1.54	$1.54	9,205
2023-03-01	$1.45	$1.57	$1.45	$1.56	$1.56	6,552
2023-02-28	$1.49	$1.58	$1.44	$1.44	$1.44	4,055
2023-02-27	$1.47	$1.49	$1.44	$1.48	$1.48	3,600
2023-02-24	$1.46	$1.46	$1.46	$1.46	$1.46	100
2023-02-23	$1.49	$1.51	$1.47	$1.50	$1.50	3,551
2023-02-22	$1.47	$1.49	$1.47	$1.47	$1.47	3,340
2023-02-21	$1.47	$1.48	$1.46	$1.48	$1.48	1,700
2023-02-17	$1.50	$1.54	$1.48	$1.50	$1.50	5,406
2023-02-16	$1.49	$1.49	$1.49	$1.49	$1.49	1,025
2023-02-15	$1.46	$1.46	$1.46	$1.46	$1.46	900
2023-02-14	$1.47	$1.52	$1.47	$1.52	$1.52	1,440
2023-02-13	$1.49	$1.51	$1.47	$1.47	$1.47	7,014
2023-02-10	$1.52	$1.52	$1.51	$1.51	$1.51	1,410
2023-02-09	$1.59	$1.59	$1.59	$1.59	$1.59	0
2023-02-08	$1.59	$1.59	$1.59	$1.59	$1.59	0
2023-02-07	$1.59	$1.59	$1.59	$1.59	$1.59	5,248
2023-02-06	$1.64	$1.64	$1.64	$1.64	$1.64	788
2023-02-03	$1.62	$1.64	$1.62	$1.62	$1.62	9,094
2023-02-02	$1.63	$1.63	$1.61	$1.63	$1.63	9,128
2023-02-01	$1.65	$1.66	$1.62	$1.65	$1.65	6,448
2023-01-31	$1.63	$1.66	$1.59	$1.66	$1.66	9,475
2023-01-30	$1.65	$1.67	$1.64	$1.66	$1.66	7,325
2023-01-27	$1.65	$1.65	$1.65	$1.65	$1.65	1,510
2023-01-26	$1.67	$1.67	$1.63	$1.63	$1.63	17,300
2023-01-25	$1.63	$1.65	$1.60	$1.65	$1.65	4,740
2023-01-24	$1.63	$1.63	$1.61	$1.61	$1.61	2,308
2023-01-23	$1.47	$1.61	$1.47	$1.61	$1.61	21,602
2023-01-20	$1.56	$1.58	$1.50	$1.58	$1.58	7,400
2023-01-19	$1.58	$1.58	$1.55	$1.57	$1.57	2,209
2023-01-18	$1.54	$1.55	$1.52	$1.52	$1.52	4,620
2023-01-17	$1.56	$1.56	$1.56	$1.56	$1.56	530
2023-01-13	$1.59	$1.61	$1.59	$1.61	$1.61	9,891
2023-01-12	$1.57	$1.58	$1.56	$1.58	$1.58	3,074
2023-01-11	$1.48	$1.50	$1.48	$1.49	$1.49	8,900
2023-01-10	$1.52	$1.53	$1.50	$1.53	$1.53	15,820
2023-01-09	$1.58	$1.59	$1.52	$1.55	$1.55	12,981
2023-01-06	$1.50	$1.55	$1.46	$1.55	$1.55	5,847
2023-01-05	$1.44	$1.51	$1.40	$1.51	$1.51	6,234
2023-01-04	$1.40	$1.44	$1.39	$1.44	$1.44	23,261
2023-01-03	$1.51	$1.51	$1.40	$1.40	$1.40	3,750
2022-12-30	$1.34	$1.43	$1.34	$1.39	$1.39	2,050
2022-12-29	$1.41	$1.43	$1.38	$1.43	$1.43	5,200
2022-12-28	$1.40	$1.41	$1.37	$1.40	$1.40	22,488
2022-12-27	$1.42	$1.45	$1.34	$1.40	$1.40	53,680
2022-12-23	$1.39	$1.45	$1.39	$1.39	$1.39	25,661
2022-12-22	$1.45	$1.45	$1.41	$1.41	$1.41	2,500
2022-12-21	$1.50	$1.50	$1.44	$1.44	$1.44	5,382
2022-12-20	$1.43	$1.52	$1.43	$1.43	$1.43	9,746
2022-12-19	$1.43	$1.44	$1.40	$1.41	$1.41	4,100
2022-12-16	$1.39	$1.46	$1.39	$1.43	$1.43	11,286
2022-12-15	$1.42	$1.48	$1.42	$1.48	$1.48	15,306
2022-12-14	$1.48	$1.61	$1.45	$1.56	$1.56	73,845
2022-12-13	$1.42	$1.52	$1.42	$1.52	$1.52	5,942
2022-12-12	$1.52	$1.52	$1.40	$1.44	$1.44	18,859
2022-12-09	$1.57	$1.60	$1.51	$1.54	$1.54	12,400
2022-12-08	$1.62	$1.62	$1.51	$1.54	$1.54	300
2022-12-07	$1.54	$1.54	$1.54	$1.54	$1.54	300
2022-12-06	$1.58	$1.58	$1.58	$1.58	$1.58	1,213
2022-12-05	$1.66	$1.67	$1.65	$1.65	$1.65	6,740
2022-12-02	$1.50	$1.64	$1.50	$1.64	$1.64	11,900
2022-12-01	$1.52	$1.54	$1.50	$1.50	$1.50	1,200
2022-11-30	$1.43	$1.48	$1.41	$1.48	$1.48	11,489
2022-11-29	$1.49	$1.49	$1.42	$1.42	$1.42	3,276
2022-11-28	$1.51	$1.55	$1.51	$1.51	$1.51	12,497
2022-11-25	$1.60	$1.61	$1.55	$1.55	$1.55	4,337
2022-11-23	$1.60	$1.60	$1.55	$1.55	$1.55	2,958
2022-11-22	$1.59	$1.59	$1.56	$1.56	$1.56	17,615
2022-11-21	$1.53	$1.58	$1.53	$1.56	$1.56	4,529
2022-11-18	$1.55	$1.55	$1.55	$1.55	$1.55	370
2022-11-17	$1.63	$1.63	$1.50	$1.51	$1.51	12,914
2022-11-16	$1.67	$1.67	$1.58	$1.58	$1.58	6,815
2022-11-15	$1.65	$1.69	$1.64	$1.69	$1.69	4,350
2022-11-14	$1.61	$1.61	$1.61	$1.61	$1.61	700
2022-11-11	$1.62	$1.62	$1.61	$1.61	$1.61	5,010
2022-11-10	$1.62	$1.64	$1.60	$1.60	$1.60	4,992
2022-11-09	$1.55	$1.55	$1.54	$1.55	$1.55	4,900
2022-11-08	$1.47	$1.55	$1.47	$1.55	$1.55	5,536
2022-11-07	$1.50	$1.50	$1.48	$1.48	$1.48	1,330
2022-11-04	$1.38	$1.50	$1.37	$1.50	$1.50	7,289
2022-11-03	$1.44	$1.46	$1.37	$1.40	$1.40	6,925
2022-11-02	$1.48	$1.50	$1.42	$1.44	$1.44	2,173
2022-11-01	$1.44	$1.44	$1.44	$1.44	$1.44	300
2022-10-31	$1.48	$1.48	$1.48	$1.48	$1.48	140
2022-10-28	$1.49	$1.49	$1.45	$1.45	$1.45	5,465
2022-10-27	$1.39	$1.60	$1.39	$1.52	$1.52	7,169
2022-10-26	$1.55	$1.55	$1.51	$1.51	$1.51	800
2022-10-25	$1.38	$1.38	$1.38	$1.38	$1.38	0
2022-10-24	$1.50	$1.50	$1.35	$1.38	$1.38	2,840
2022-10-21	$1.44	$1.47	$1.38	$1.38	$1.38	38,219
2022-10-20	$1.47	$1.47	$1.47	$1.47	$1.47	434
2022-10-19	$1.48	$1.50	$1.47	$1.47	$1.47	500
2022-10-18	$1.47	$1.47	$1.46	$1.47	$1.47	4,585
2022-10-17	$1.46	$1.49	$1.40	$1.49	$1.49	21,863
2022-10-14	$1.46	$1.51	$1.45	$1.45	$1.45	6,345
2022-10-13	$1.43	$1.43	$1.42	$1.43	$1.43	3,743
2022-10-12	$1.52	$1.52	$1.45	$1.45	$1.45	1,014
2022-10-11	$1.53	$1.53	$1.53	$1.53	$1.53	180
2022-10-10	$1.45	$1.45	$1.44	$1.44	$1.44	2,300
2022-10-07	$1.45	$1.46	$1.41	$1.44	$1.44	35,800
2022-10-06	$1.45	$1.54	$1.45	$1.46	$1.46	18,950
2022-10-05	$1.47	$1.47	$1.47	$1.47	$1.47	200
2022-10-04	$1.50	$1.60	$1.45	$1.45	$1.45	23,066
2022-10-03	$1.50	$1.53	$1.50	$1.53	$1.53	8,667
2022-09-30	$1.50	$1.52	$1.45	$1.50	$1.50	14,753
2022-09-29	$1.73	$1.73	$1.47	$1.48	$1.48	4,533
2022-09-28	$1.44	$1.54	$1.41	$1.54	$1.54	3,243
2022-09-27	$1.45	$1.45	$1.40	$1.41	$1.41	4,197
2022-09-26	$1.53	$1.53	$1.42	$1.43	$1.43	23,891
2022-09-23	$1.51	$1.51	$1.42	$1.42	$1.42	11,740
2022-09-22	$1.56	$1.58	$1.53	$1.55	$1.55	3,308
2022-09-21	$1.60	$1.61	$1.60	$1.60	$1.60	14,133
2022-09-20	$1.51	$1.65	$1.51	$1.60	$1.60	18,600
2022-09-19	$1.70	$1.70	$1.60	$1.64	$1.64	3,923
2022-09-16	$1.56	$1.74	$1.56	$1.70	$1.70	14,006
2022-09-15	$1.69	$1.69	$1.60	$1.65	$1.65	25,000
2022-09-14	$1.67	$1.67	$1.67	$1.67	$1.67	604
2022-09-13	$1.69	$1.76	$1.69	$1.76	$1.76	5,200
2022-09-12	$1.66	$1.86	$1.64	$1.85	$1.85	19,390
2022-09-09	$1.62	$1.66	$1.62	$1.62	$1.62	8,400
2022-09-08	$1.60	$1.65	$1.60	$1.65	$1.65	2,901
2022-09-07	$1.67	$1.67	$1.67	$1.67	$1.67	0
2022-09-06	$1.66	$1.67	$1.64	$1.67	$1.67	1,735
2022-09-02	$1.52	$1.57	$1.52	$1.52	$1.52	6,029
2022-09-01	$1.51	$1.60	$1.51	$1.60	$1.60	8,310
2022-08-31	$1.58	$1.58	$1.58	$1.58	$1.58	2,000
2022-08-30	$1.57	$1.60	$1.52	$1.60	$1.60	7,542
2022-08-29	$1.58	$1.62	$1.58	$1.58	$1.58	4,315
2022-08-26	$1.67	$1.67	$1.58	$1.63	$1.63	6,941
2022-08-25	$1.70	$1.70	$1.70	$1.70	$1.70	0
2022-08-24	$1.68	$1.70	$1.67	$1.70	$1.70	7,892
2022-08-23	$1.65	$1.67	$1.65	$1.67	$1.67	6,324
2022-08-22	$1.59	$1.66	$1.57	$1.64	$1.64	17,101
2022-08-19	$1.74	$1.75	$1.73	$1.75	$1.75	4,811
2022-08-18	$1.76	$1.79	$1.76	$1.77	$1.77	2,409
2022-08-17	$1.82	$1.82	$1.78	$1.78	$1.78	4,940
2022-08-16	$1.82	$1.85	$1.82	$1.83	$1.83	6,200
2022-08-15	$1.72	$1.82	$1.72	$1.82	$1.82	1,679
2022-08-12	$1.72	$1.76	$1.72	$1.76	$1.76	3,576
2022-08-11	$1.82	$1.82	$1.62	$1.64	$1.64	13,500
2022-08-10	$1.84	$1.85	$1.84	$1.84	$1.84	5,667
2022-08-09	$1.84	$1.84	$1.84	$1.84	$1.84	200
2022-08-08	$2.05	$2.07	$1.71	$1.85	$1.85	89,091
2022-08-05	$1.91	$2.07	$1.91	$1.94	$1.94	13,243
2022-08-04	$1.78	$1.85	$1.77	$1.85	$1.85	41,700
2022-08-03	$1.72	$1.82	$1.70	$1.77	$1.77	23,240
2022-08-02	$1.71	$1.79	$1.67	$1.72	$1.72	19,000
2022-08-01	$1.95	$1.95	$1.79	$1.83	$1.83	4,710
2022-07-29	$1.63	$1.97	$1.58	$1.74	$1.74	31,166
2022-07-28	$1.59	$1.60	$1.58	$1.58	$1.58	11,707
2022-07-27	$1.52	$1.54	$1.52	$1.54	$1.54	3,000
2022-07-26	$1.44	$1.55	$1.44	$1.50	$1.50	17,773
2022-07-25	$1.51	$1.53	$1.51	$1.53	$1.53	10,850
2022-07-22	$1.52	$1.52	$1.49	$1.50	$1.50	68,899
2022-07-21	$1.39	$1.60	$1.39	$1.52	$1.52	114,089
2022-07-20	$1.60	$1.76	$1.58	$1.58	$1.58	43,162
2022-07-19	$1.70	$1.73	$1.60	$1.60	$1.60	14,800
2022-07-18	$1.46	$1.66	$1.46	$1.55	$1.55	47,464
2022-07-15	$1.58	$1.66	$1.48	$1.66	$1.66	83,772
2022-07-14	$1.57	$1.57	$1.50	$1.56	$1.56	57,322
2022-07-13	$1.58	$1.65	$1.58	$1.64	$1.64	9,000
2022-07-12	$1.67	$1.68	$1.65	$1.68	$1.68	2,650
2022-07-11	$1.60	$1.60	$1.60	$1.60	$1.60	3,060
2022-07-08	$1.65	$1.65	$1.58	$1.58	$1.58	5,300
2022-07-07	$1.64	$1.73	$1.60	$1.65	$1.65	36,754
2022-07-06	$1.61	$1.61	$1.56	$1.59	$1.59	21,357
2022-07-05	$1.75	$1.75	$1.68	$1.68	$1.68	51,128
2022-07-01	$1.77	$1.79	$1.76	$1.76	$1.76	8,200
2022-06-30	$1.73	$1.80	$1.63	$1.80	$1.80	35,225
2022-06-29	$1.63	$1.79	$1.63	$1.79	$1.79	11,810
2022-06-28	$1.71	$1.80	$1.64	$1.64	$1.64	1,950
2022-06-27	$1.69	$1.69	$1.63	$1.63	$1.63	3,240
2022-06-24	$1.66	$1.76	$1.61	$1.61	$1.61	33,456
2022-06-23	$1.74	$1.76	$1.56	$1.66	$1.66	25,865
2022-06-22	$1.74	$1.74	$1.65	$1.68	$1.68	9,265
2022-06-21	$1.71	$1.74	$1.68	$1.71	$1.71	20,539
2022-06-17	$1.80	$1.80	$1.69	$1.72	$1.72	15,118
2022-06-16	$1.80	$1.84	$1.77	$1.77	$1.77	3,450
2022-06-15	$1.75	$1.88	$1.75	$1.80	$1.80	6,703
2022-06-14	$1.81	$1.81	$1.66	$1.77	$1.77	18,208
2022-06-13	$1.98	$1.98	$1.78	$1.81	$1.81	13,150
2022-06-10	$1.90	$1.98	$1.90	$1.98	$1.98	8,535
2022-06-09	$1.93	$1.94	$1.91	$1.91	$1.91	8,445
2022-06-08	$2.07	$2.08	$1.96	$1.96	$1.96	6,680
2022-06-07	$2.00	$2.00	$1.91	$1.96	$1.96	14,000
2022-06-06	$2.08	$2.08	$2.03	$2.03	$2.03	960
2022-06-03	$2.12	$2.12	$2.02	$2.08	$2.08	5,505
2022-06-02	$2.16	$2.16	$2.10	$2.12	$2.12	3,975
2022-06-01	$2.15	$2.16	$2.15	$2.16	$2.16	2,500
2022-05-31	$2.00	$2.08	$2.00	$2.08	$2.08	5,075
2022-05-27	$2.09	$2.09	$2.09	$2.09	$2.09	875
2022-05-26	$2.16	$2.16	$2.05	$2.05	$2.05	8,163
2022-05-25	$2.15	$2.17	$2.12	$2.12	$2.12	1,495
2022-05-24	$2.17	$2.17	$2.11	$2.17	$2.17	8,799
2022-05-23	$1.92	$2.07	$1.92	$1.93	$1.93	5,094
2022-05-20	$2.19	$2.19	$2.12	$2.14	$2.14	8,225
2022-05-19	$2.15	$2.23	$2.11	$2.16	$2.16	21,423
2022-05-18	$1.99	$2.01	$1.99	$2.01	$2.01	596
2022-05-17	$2.07	$2.08	$2.04	$2.04	$2.04	1,450
2022-05-16	$1.90	$1.90	$1.90	$1.90	$1.90	794
2022-05-13	$1.83	$1.92	$1.82	$1.90	$1.90	12,556
2022-05-12	$1.87	$2.00	$1.75	$1.95	$1.95	48,855
2022-05-11	$1.90	$1.94	$1.85	$1.90	$1.90	21,959
2022-05-10	$1.96	$2.07	$1.80	$1.83	$1.83	15,672
2022-05-09	$2.22	$2.27	$1.94	$1.96	$1.96	28,135
2022-05-06	$2.19	$2.24	$2.18	$2.24	$2.24	3,107
2022-05-05	$2.30	$2.30	$2.30	$2.30	$2.30	2,201
2022-05-04	$2.26	$2.30	$2.26	$2.30	$2.30	2,325
2022-05-03	$2.25	$2.36	$2.20	$2.20	$2.20	12,326
2022-05-02	$2.14	$2.25	$2.14	$2.25	$2.25	1,050
2022-04-29	$2.26	$2.26	$2.15	$2.15	$2.15	7,719
2022-04-28	$2.13	$2.15	$2.09	$2.15	$2.15	9,315
2022-04-27	$2.19	$2.20	$2.12	$2.15	$2.15	6,528
2022-04-26	$2.12	$2.19	$2.11	$2.17	$2.17	16,539
2022-04-25	$2.27	$2.29	$2.19	$2.22	$2.22	17,205
2022-04-22	$2.40	$2.45	$2.21	$2.24	$2.24	55,342
2022-04-21	$2.62	$2.62	$2.46	$2.46	$2.46	9,257
2022-04-20	$2.59	$2.60	$2.58	$2.58	$2.58	4,757
2022-04-19	$2.58	$2.60	$2.58	$2.60	$2.60	7,483
2022-04-18	$2.61	$2.66	$2.61	$2.65	$2.65	13,855
2022-04-14	$2.45	$2.62	$2.45	$2.58	$2.58	4,956
2022-04-13	$2.64	$2.67	$2.60	$2.62	$2.62	14,755
2022-04-12	$2.64	$2.64	$2.60	$2.62	$2.62	1,806
2022-04-11	$2.59	$2.60	$2.58	$2.58	$2.58	6,323
2022-04-08	$2.65	$2.66	$2.54	$2.59	$2.59	13,013
2022-04-07	$2.73	$2.80	$2.60	$2.60	$2.60	11,705
2022-04-06	$2.78	$2.78	$2.65	$2.65	$2.65	7,413
2022-04-05	$2.91	$2.95	$2.85	$2.85	$2.85	2,145
2022-04-04	$3.00	$3.00	$2.91	$2.91	$2.91	16,084
2022-04-01	$2.96	$2.96	$2.86	$2.90	$2.90	23,670
2022-03-31	$2.86	$3.00	$2.77	$2.87	$2.87	24,346
2022-03-30	$2.68	$2.85	$2.68	$2.85	$2.85	4,710
2022-03-29	$2.61	$3.00	$2.61	$2.85	$2.85	26,420
2022-03-28	$2.95	$3.01	$2.93	$2.93	$2.93	23,133
2022-03-25	$3.05	$3.06	$3.01	$3.01	$3.01	17,714
2022-03-24	$3.00	$3.02	$2.95	$3.01	$3.01	17,906
2022-03-23	$2.90	$2.98	$2.89	$2.98	$2.98	9,820
2022-03-22	$2.85	$2.89	$2.85	$2.89	$2.89	17,475
2022-03-21	$2.75	$2.90	$2.75	$2.89	$2.89	17,475
2022-03-18	$2.85	$2.98	$2.85	$2.91	$2.91	31,640
2022-03-17	$3.00	$3.12	$2.77	$2.91	$2.91	31,640
2022-03-16	$2.85	$3.10	$2.80	$2.80	$2.80	7,050
2022-03-15	$2.80	$2.90	$2.80	$2.90	$2.90	7,050
2022-03-14	$2.85	$2.89	$2.83	$2.83	$2.83	9,635
2022-03-11	$3.00	$3.00	$2.87	$2.95	$2.95	2,760
2022-03-10	$3.17	$3.17	$2.92	$3.07	$3.07	4,625
2022-03-09	$3.18	$3.18	$2.96	$3.01	$3.01	35,017
2022-03-08	$3.05	$3.20	$3.04	$3.15	$3.15	57,050
2022-03-07	$2.85	$3.05	$2.85	$3.01	$3.01	89,464
2022-03-04	$2.71	$2.84	$2.71	$2.84	$2.84	42,088
2022-03-03	$2.50	$2.65	$2.50	$2.65	$2.65	5,006
2022-03-02	$2.75	$2.75	$2.54	$2.58	$2.58	7,417
2022-03-01	$2.46	$2.71	$2.46	$2.70	$2.70	15,081
2022-02-28	$2.52	$2.52	$2.41	$2.46	$2.46	14,837
2022-02-25	$2.50	$2.50	$2.45	$2.48	$2.48	2,578
2022-02-24	$2.51	$2.52	$2.47	$2.47	$2.47	4,291
2022-02-23	$2.45	$2.53	$2.45	$2.53	$2.53	11,496
2022-02-22	$2.50	$2.50	$2.41	$2.43	$2.43	21,165
2022-02-18	$2.40	$2.40	$2.34	$2.39	$2.39	7,566
2022-02-17	$2.10	$2.40	$2.10	$2.40	$2.40	25,687
2022-02-16	$2.30	$2.30	$2.15	$2.22	$2.22	19,888
2022-02-15	$2.31	$2.31	$2.17	$2.31	$2.31	9,544
2022-02-14	$2.35	$2.50	$2.34	$2.44	$2.44	12,995
2022-02-11	$2.18	$2.36	$2.17	$2.31	$2.31	15,819
2022-02-10	$2.20	$2.20	$2.15	$2.15	$2.15	9,260
2022-02-09	$2.17	$2.20	$2.11	$2.16	$2.16	5,458
2022-02-08	$2.12	$2.17	$2.12	$2.17	$2.17	1,400
2022-02-07	$2.07	$2.14	$2.07	$2.14	$2.14	2,500
2022-02-04	$2.06	$2.10	$2.00	$2.06	$2.06	5,643
2022-02-03	$2.04	$2.16	$1.98	$2.16	$2.16	9,035
2022-02-02	$2.15	$2.16	$2.10	$2.10	$2.10	7,182
2022-02-01	$2.24	$2.25	$2.12	$2.13	$2.13	10,420
2022-01-31	$2.00	$2.20	$2.00	$2.17	$2.17	14,438
2022-01-28	$2.15	$2.20	$2.15	$2.20	$2.20	6,358
2022-01-27	$2.27	$2.29	$2.27	$2.29	$2.29	695
2022-01-26	$2.36	$2.36	$2.28	$2.28	$2.28	1,940
2022-01-25	$2.29	$2.34	$2.25	$2.34	$2.34	2,210
2022-01-24	$2.27	$2.33	$2.27	$2.33	$2.33	1,412
2022-01-21	$2.55	$2.55	$2.46	$2.46	$2.46	365
2022-01-20	$2.55	$2.65	$2.54	$2.65	$2.65	5,484
2022-01-19	$2.20	$2.49	$2.20	$2.46	$2.46	10,871
2022-01-18	$2.19	$2.25	$2.10	$2.13	$2.13	3,787
2022-01-14	$2.23	$2.25	$2.16	$2.21	$2.21	11,394
2022-01-13	$2.30	$2.35	$2.25	$2.35	$2.35	5,370
2022-01-12	$2.25	$2.32	$2.25	$2.29	$2.29	3,080
2022-01-11	$2.24	$2.24	$2.12	$2.24	$2.24	18,996
2022-01-10	$2.33	$2.33	$2.24	$2.24	$2.24	5,100
2022-01-07	$2.29	$2.37	$2.24	$2.25	$2.25	3,950
2022-01-06	$2.30	$2.33	$2.30	$2.33	$2.33	1,040
2022-01-05	$2.29	$2.44	$2.29	$2.36	$2.36	3,738
2022-01-04	$2.35	$2.36	$2.31	$2.36	$2.36	6,723
2022-01-03	$2.42	$2.42	$2.40	$2.40	$2.40	5,175
2021-12-31	$2.35	$2.40	$2.27	$2.40	$2.40	37,051
2021-12-30	$2.30	$2.33	$2.20	$2.32	$2.32	22,414
2021-12-29	$2.29	$2.36	$2.24	$2.25	$2.25	24,054
2021-12-28	$2.22	$2.30	$2.19	$2.29	$2.29	27,606
2021-12-27	$2.30	$2.38	$2.05	$2.31	$2.31	25,027
2021-12-23	$2.37	$2.40	$2.32	$2.37	$2.37	6,421
2021-12-22	$2.38	$2.39	$2.35	$2.35	$2.35	9,357
2021-12-21	$2.37	$2.41	$2.36	$2.36	$2.36	15,758
2021-12-20	$2.39	$2.44	$2.37	$2.40	$2.40	2,393
2021-12-17	$2.39	$2.39	$2.34	$2.37	$2.37	7,449
2021-12-16	$2.44	$2.44	$2.39	$2.39	$2.39	7,240
2021-12-15	$2.46	$2.46	$2.30	$2.36	$2.36	30,564
2021-12-14	$2.45	$2.48	$2.44	$2.48	$2.48	2,900
2021-12-13	$2.54	$2.54	$2.45	$2.48	$2.48	2,745
2021-12-10	$2.46	$2.46	$2.46	$2.46	$2.46	1,170
2021-12-09	$2.56	$2.57	$2.45	$2.45	$2.45	4,878
2021-12-08	$2.70	$2.70	$2.44	$2.48	$2.48	50,416
2021-12-07	$2.65	$2.65	$2.64	$2.64	$2.64	750
2021-12-06	$2.59	$2.66	$2.56	$2.56	$2.56	3,717
2021-12-03	$2.47	$2.64	$2.35	$2.62	$2.62	21,115
2021-12-02	$2.58	$2.58	$2.46	$2.48	$2.48	17,209
2021-12-01	$2.58	$2.70	$2.48	$2.48	$2.48	8,369
2021-11-30	$2.50	$2.61	$2.50	$2.60	$2.60	19,358
2021-11-29	$2.54	$2.54	$2.51	$2.54	$2.54	7,875
2021-11-26	$2.58	$2.59	$2.56	$2.59	$2.59	6,410
2021-11-24	$2.70	$2.70	$2.60	$2.60	$2.60	500
2021-11-23	$2.70	$2.72	$2.58	$2.58	$2.58	23,410
2021-11-22	$2.75	$2.82	$2.71	$2.71	$2.71	4,005
2021-11-19	$2.84	$2.85	$2.73	$2.77	$2.77	9,902
2021-11-18	$2.91	$2.91	$2.78	$2.85	$2.85	2,024
2021-11-17	$2.80	$2.87	$2.78	$2.80	$2.80	6,745
2021-11-16	$2.97	$2.98	$2.79	$2.84	$2.84	9,063
2021-11-15	$2.89	$2.95	$2.84	$2.92	$2.92	12,525
2021-11-12	$2.97	$2.97	$2.87	$2.89	$2.89	45,252
2021-11-11	$2.98	$2.99	$2.95	$2.98	$2.98	16,898
2021-11-10	$3.00	$3.02	$2.93	$3.00	$3.00	15,225
2021-11-09	$2.89	$2.93	$2.89	$2.91	$2.91	4,786
2021-11-08	$2.88	$3.02	$2.88	$3.00	$3.00	10,420
2021-11-05	$2.93	$2.97	$2.89	$2.93	$2.93	6,701
2021-11-04	$2.97	$2.97	$2.89	$2.91	$2.91	2,310
2021-11-03	$3.02	$3.02	$2.94	$2.97	$2.97	1,970
2021-11-02	$2.96	$2.97	$2.86	$2.91	$2.91	2,500
2021-11-01	$2.97	$2.97	$2.83	$2.91	$2.91	2,500
2021-10-29	$2.97	$2.97	$2.95	$2.97	$2.97	4,295
2021-10-28	$2.97	$2.99	$2.97	$2.97	$2.97	2,407
2021-10-27	$3.00	$3.02	$2.95	$2.99	$2.99	3,092
2021-10-26	$3.07	$3.10	$3.02	$3.02	$3.02	3,100
2021-10-25	$3.05	$3.23	$3.02	$3.08	$3.08	12,330
2021-10-22	$3.05	$3.05	$3.00	$3.02	$3.02	3,285
2021-10-21	$3.03	$3.03	$3.03	$3.03	$3.03	502
2021-10-20	$3.05	$3.05	$2.99	$2.99	$2.99	19,132
2021-10-19	$3.02	$3.05	$2.98	$3.05	$3.05	8,235
2021-10-18	$3.05	$3.05	$2.98	$3.00	$3.00	14,875
2021-10-15	$3.05	$3.05	$2.98	$3.03	$3.03	3,000
2021-10-14	$2.95	$2.97	$2.89	$2.97	$2.97	5,083
2021-10-13	$2.68	$2.86	$2.68	$2.86	$2.86	5,345
2021-10-12	$2.74	$2.75	$2.68	$2.72	$2.72	7,360
2021-10-11	$2.60	$2.70	$2.50	$2.70	$2.70	1,077
2021-10-08	$2.68	$2.73	$2.68	$2.70	$2.70	3,704
2021-10-07	$2.71	$2.73	$2.64	$2.73	$2.73	2,500
2021-10-06	$2.60	$2.78	$2.60	$2.60	$2.60	15,700
2021-10-05	$2.91	$2.91	$2.57	$2.71	$2.71	28,428
2021-10-04	$2.82	$2.82	$2.80	$2.82	$2.82	1,440
2021-10-01	$2.55	$2.80	$2.55	$2.80	$2.80	5,732
2021-09-30	$2.55	$2.70	$2.50	$2.50	$2.50	13,469
2021-09-29	$2.75	$2.75	$2.58	$2.72	$2.72	36,282
2021-09-28	$2.85	$2.86	$2.75	$2.75	$2.75	18,835
2021-09-27	$2.80	$3.10	$2.80	$2.96	$2.96	9,750
2021-09-24	$2.97	$2.97	$2.88	$2.88	$2.88	2,287
2021-09-23	$3.02	$3.05	$2.95	$2.95	$2.95	27,371
2021-09-22	$3.01	$3.02	$2.90	$3.02	$3.02	23,116
2021-09-21	$2.99	$3.00	$2.89	$2.89	$2.89	15,312
2021-09-20	$2.96	$2.99	$2.83	$2.99	$2.99	29,719
2021-09-17	$2.93	$2.99	$2.93	$2.96	$2.96	14,810
2021-09-16	$3.05	$3.05	$2.89	$3.00	$3.00	25,972
2021-09-15	$3.08	$3.10	$3.05	$3.10	$3.10	15,195
2021-09-14	$3.05	$3.07	$3.04	$3.04	$3.04	14,554
2021-09-13	$3.03	$3.07	$3.02	$3.07	$3.07	5,869
2021-09-10	$3.14	$3.15	$3.04	$3.08	$3.08	18,300
2021-09-09	$3.25	$3.25	$3.16	$3.17	$3.17	2,904
2021-09-08	$3.18	$3.25	$3.18	$3.25	$3.25	5,619
2021-09-07	$3.27	$3.27	$3.16	$3.21	$3.21	6,906
2021-09-03	$3.25	$3.42	$3.25	$3.31	$3.31	6,985
2021-09-02	$3.24	$3.25	$3.24	$3.24	$3.24	6,183
2021-09-01	$3.36	$3.37	$3.25	$3.25	$3.25	7,595
2021-08-31	$3.35	$3.35	$3.35	$3.35	$3.35	100
2021-08-30	$3.40	$3.40	$3.33	$3.33	$3.33	5,550
2021-08-27	$3.24	$3.34	$3.24	$3.34	$3.34	11,804
2021-08-26	$3.26	$3.31	$3.26	$3.31	$3.31	3,333
2021-08-25	$3.10	$3.35	$3.10	$3.26	$3.26	3,401
2021-08-24	$3.30	$3.37	$3.25	$3.34	$3.34	5,337
2021-08-23	$3.10	$3.41	$3.10	$3.23	$3.23	8,583
2021-08-20	$3.08	$3.33	$3.08	$3.15	$3.15	8,869
2021-08-19	$3.31	$3.31	$3.22	$3.26	$3.26	13,664
2021-08-18	$3.50	$3.62	$3.28	$3.36	$3.36	21,507
2021-08-17	$3.42	$3.50	$3.32	$3.40	$3.40	13,541
2021-08-16	$3.42	$3.59	$3.25	$3.44	$3.44	75,657
2021-08-13	$3.40	$3.66	$3.35	$3.59	$3.59	36,630
2021-08-12	$3.58	$3.58	$3.35	$3.38	$3.38	13,966
2021-08-11	$3.33	$3.39	$3.25	$3.25	$3.25	8,978
2021-08-10	$3.00	$3.40	$3.00	$3.33	$3.33	40,836
2021-08-09	$3.19	$3.35	$3.17	$3.31	$3.31	7,160
2021-08-06	$3.29	$3.37	$3.29	$3.37	$3.37	5,232
2021-08-05	$3.15	$3.36	$3.15	$3.36	$3.36	30,279
2021-08-04	$3.30	$3.30	$3.22	$3.26	$3.26	7,970
2021-08-03	$3.25	$3.25	$3.18	$3.23	$3.23	2,800
2021-08-02	$3.36	$3.36	$3.25	$3.25	$3.25	1,203
2021-07-30	$3.36	$3.36	$3.24	$3.26	$3.26	7,399
2021-07-29	$3.09	$3.36	$3.09	$3.30	$3.30	18,250
2021-07-28	$3.23	$3.23	$3.04	$3.20	$3.20	18,884
2021-07-27	$3.25	$3.28	$3.08	$3.25	$3.25	7,001
2021-07-26	$3.18	$3.25	$3.02	$3.23	$3.23	24,300
2021-07-23	$3.22	$3.22	$3.09	$3.18	$3.18	7,487
2021-07-22	$3.20	$3.23	$2.99	$3.17	$3.17	28,590
2021-07-21	$3.17	$3.27	$3.17	$3.27	$3.27	3,503
2021-07-20	$3.05	$3.06	$3.05	$3.06	$3.06	646
2021-07-19	$3.19	$3.20	$3.01	$3.02	$3.02	24,491
2021-07-16	$3.27	$3.29	$3.19	$3.19	$3.19	3,268
2021-07-15	$3.24	$3.30	$3.22	$3.27	$3.27	14,100
2021-07-14	$3.28	$3.28	$3.25	$3.25	$3.25	5,019
2021-07-13	$3.32	$3.32	$3.32	$3.32	$3.32	235
2021-07-12	$3.34	$3.34	$3.28	$3.33	$3.33	4,908
2021-07-09	$3.19	$3.36	$3.19	$3.32	$3.32	3,400
2021-07-08	$3.30	$3.30	$3.30	$3.30	$3.30	2,200
2021-07-07	$3.41	$3.41	$3.30	$3.36	$3.36	4,327
2021-07-06	$3.40	$3.40	$3.34	$3.37	$3.37	10,442
2021-07-02	$3.48	$3.48	$3.39	$3.39	$3.39	1,241
2021-07-01	$3.38	$3.38	$3.32	$3.32	$3.32	2,177
2021-06-30	$3.52	$3.52	$3.22	$3.22	$3.22	37,520
2021-06-29	$3.59	$3.59	$3.44	$3.50	$3.50	5,719
2021-06-28	$3.50	$3.59	$3.48	$3.59	$3.59	24,242
2021-06-25	$3.26	$3.42	$3.23	$3.39	$3.39	20,769
2021-06-24	$3.22	$3.35	$3.20	$3.26	$3.26	30,635
2021-06-23	$3.30	$3.33	$3.19	$3.19	$3.19	4,068
2021-06-22	$3.28	$3.29	$3.16	$3.29	$3.29	17,532
2021-06-21	$3.33	$3.40	$3.33	$3.37	$3.37	7,118
2021-06-18	$3.40	$3.43	$3.30	$3.43	$3.43	9,381
2021-06-17	$3.34	$3.47	$3.34	$3.45	$3.45	25,451
2021-06-16	$3.51	$3.59	$3.51	$3.59	$3.59	9,710
2021-06-15	$3.52	$3.53	$3.49	$3.53	$3.53	4,890
2021-06-14	$3.52	$3.52	$3.51	$3.51	$3.51	799
2021-06-11	$3.71	$3.71	$3.50	$3.50	$3.50	5,550
2021-06-10	$3.57	$3.63	$3.55	$3.63	$3.63	30,216
2021-06-09	$3.65	$3.66	$3.54	$3.54	$3.54	11,472
2021-06-08	$3.66	$3.84	$3.63	$3.70	$3.70	8,425
2021-06-07	$3.86	$3.86	$3.67	$3.78	$3.78	19,616
2021-06-04	$3.75	$3.85	$3.66	$3.85	$3.85	1,860
2021-06-03	$3.72	$3.82	$3.70	$3.71	$3.71	12,180
2021-06-02	$3.81	$3.92	$3.81	$3.92	$3.92	6,132
2021-06-01	$3.83	$3.96	$3.83	$3.90	$3.90	18,925
2021-05-28	$3.75	$3.86	$3.75	$3.83	$3.83	1,435
2021-05-27	$3.66	$3.73	$3.59	$3.70	$3.70	23,897
2021-05-26	$3.60	$3.66	$3.58	$3.62	$3.62	8,104
2021-05-25	$3.71	$3.89	$3.58	$3.58	$3.58	32,462
2021-05-24	$3.98	$4.00	$3.87	$3.98	$3.98	11,535
2021-05-21	$3.78	$3.85	$3.78	$3.85	$3.85	878
2021-05-20	$3.62	$3.76	$3.51	$3.74	$3.74	23,495
2021-05-19	$3.43	$3.66	$3.43	$3.62	$3.62	34,620
2021-05-18	$3.60	$3.60	$3.54	$3.59	$3.59	41,379
2021-05-17	$3.49	$3.60	$3.39	$3.60	$3.60	28,476
2021-05-14	$3.35	$3.45	$3.35	$3.45	$3.45	4,435
2021-05-13	$3.40	$3.43	$3.29	$3.41	$3.41	2,740
2021-05-12	$3.45	$3.45	$3.45	$3.45	$3.45	50
2021-05-11	$3.46	$3.55	$3.43	$3.45	$3.45	10,820
2021-05-10	$3.55	$3.60	$3.44	$3.50	$3.50	30,828
2021-05-07	$3.55	$3.55	$3.50	$3.54	$3.54	7,477
2021-05-06	$3.44	$3.61	$3.44	$3.50	$3.50	24,498
2021-05-05	$3.60	$3.60	$3.45	$3.54	$3.54	2,179
2021-05-04	$3.56	$3.56	$3.40	$3.53	$3.53	13,791
2021-05-03	$3.45	$3.59	$3.39	$3.50	$3.50	8,008
2021-04-30	$3.50	$3.52	$3.50	$3.52	$3.52	1,100
2021-04-29	$3.55	$3.55	$3.52	$3.52	$3.52	721
2021-04-28	$3.55	$3.55	$3.47	$3.55	$3.55	7,570
2021-04-27	$3.50	$3.51	$3.39	$3.39	$3.39	6,357
2021-04-26	$3.39	$3.51	$3.39	$3.45	$3.45	26,134
2021-04-23	$3.30	$3.40	$3.30	$3.30	$3.30	18,051
2021-04-22	$3.38	$3.51	$3.31	$3.31	$3.31	11,001
2021-04-21	$3.30	$3.43	$3.30	$3.38	$3.38	13,566
2021-04-20	$3.30	$3.35	$3.30	$3.30	$3.30	17,720
2021-04-19	$3.33	$3.39	$3.30	$3.30	$3.30	8,462
2021-04-16	$3.40	$3.40	$3.30	$3.35	$3.35	11,240
2021-04-15	$3.30	$3.40	$3.30	$3.36	$3.36	8,302
2021-04-14	$3.33	$3.34	$3.30	$3.30	$3.30	1,852
2021-04-13	$3.32	$3.41	$3.32	$3.36	$3.36	4,292
2021-04-12	$3.30	$3.35	$3.30	$3.30	$3.30	13,780
2021-04-09	$3.32	$3.32	$3.20	$3.26	$3.26	19,746
2021-04-08	$3.31	$3.35	$3.22	$3.32	$3.32	12,467
2021-04-07	$3.36	$3.36	$3.30	$3.30	$3.30	1,489
2021-04-06	$3.30	$3.39	$3.25	$3.25	$3.25	16,167
2021-04-05	$3.12	$3.20	$3.07	$3.10	$3.10	12,090
2021-04-01	$3.19	$3.26	$3.06	$3.06	$3.06	18,890
2021-03-31	$3.16	$3.22	$3.10	$3.19	$3.19	7,778
2021-03-30	$3.16	$3.21	$3.12	$3.19	$3.19	2,853
2021-03-29	$3.20	$3.26	$3.18	$3.18	$3.18	12,717
2021-03-26	$3.29	$3.33	$3.23	$3.23	$3.23	2,010
2021-03-25	$3.01	$3.29	$3.01	$3.22	$3.22	11,428
2021-03-24	$3.30	$3.35	$3.25	$3.25	$3.25	5,295
2021-03-23	$3.40	$3.40	$3.29	$3.29	$3.29	1,410
2021-03-22	$3.33	$3.38	$3.33	$3.37	$3.37	1,786
2021-03-19	$3.38	$3.45	$3.25	$3.26	$3.26	6,287
2021-03-18	$3.47	$3.50	$3.31	$3.36	$3.36	9,427
2021-03-17	$3.44	$3.63	$3.40	$3.56	$3.56	18,054
2021-03-16	$3.44	$3.44	$3.35	$3.40	$3.40	7,466
2021-03-15	$3.24	$3.38	$3.21	$3.29	$3.29	28,962
2021-03-12	$3.35	$3.40	$3.24	$3.31	$3.31	19,564
2021-03-11	$3.22	$3.45	$3.22	$3.40	$3.40	10,100
2021-03-10	$3.35	$3.39	$3.24	$3.39	$3.39	15,300
2021-03-09	$3.20	$3.40	$3.20	$3.35	$3.35	7,867
2021-03-08	$3.34	$3.36	$3.08	$3.16	$3.16	6,620
2021-03-05	$3.10	$3.44	$3.10	$3.26	$3.26	24,126
2021-03-04	$3.12	$3.30	$3.05	$3.18	$3.18	31,890
2021-03-03	$3.39	$3.42	$3.13	$3.13	$3.13	49,765
2021-03-02	$3.59	$3.60	$3.47	$3.49	$3.49	3,676
2021-03-01	$3.66	$3.66	$3.39	$3.40	$3.40	24,655
2021-02-26	$3.73	$3.73	$3.45	$3.61	$3.61	16,834
2021-02-25	$3.77	$3.77	$3.61	$3.74	$3.74	12,515
2021-02-24	$3.80	$3.94	$3.74	$3.74	$3.74	12,515
2021-02-23	$3.80	$3.89	$3.72	$3.74	$3.74	19,260
2021-02-22	$3.68	$3.91	$3.65	$3.91	$3.91	19,750
2021-02-19	$3.90	$3.90	$3.68	$3.69	$3.69	6,233
2021-02-18	$3.85	$3.85	$3.67	$3.81	$3.81	12,406
2021-02-17	$3.82	$3.85	$3.68	$3.81	$3.81	12,406
2021-02-16	$3.62	$3.90	$3.61	$3.81	$3.81	11,303
2021-02-12	$3.55	$3.67	$3.54	$3.67	$3.67	11,231
2021-02-11	$3.70	$3.70	$3.55	$3.56	$3.56	6,902
2021-02-10	$3.63	$3.69	$3.63	$3.63	$3.63	36,793
2021-02-09	$3.72	$3.91	$3.54	$3.80	$3.80	17,608
2021-02-08	$3.83	$3.85	$3.76	$3.80	$3.80	17,608
2021-02-05	$3.86	$3.90	$3.85	$3.85	$3.85	3,400
2021-02-04	$3.75	$3.98	$3.75	$3.90	$3.90	9,470
2021-02-03	$3.93	$3.93	$3.86	$3.89	$3.89	9,407
2021-02-02	$3.97	$3.97	$3.85	$3.91	$3.91	8,186
2021-02-01	$4.13	$4.20	$3.98	$4.04	$4.04	17,044
2021-01-29	$3.58	$4.00	$3.58	$3.78	$3.78	29,730
2021-01-28	$3.55	$3.59	$3.35	$3.44	$3.44	23,977
2021-01-27	$3.57	$3.57	$3.37	$3.41	$3.41	20,043
2021-01-26	$3.46	$3.62	$3.40	$3.59	$3.59	6,103
2021-01-25	$3.57	$3.58	$3.43	$3.58	$3.58	11,200
2021-01-22	$3.57	$3.66	$3.52	$3.61	$3.61	7,135
2021-01-21	$3.73	$3.73	$3.67	$3.73	$3.73	6,855
2021-01-20	$3.65	$3.79	$3.55	$3.73	$3.73	29,427
2021-01-19	$3.69	$3.70	$3.58	$3.63	$3.63	7,201
2021-01-15	$3.87	$3.87	$3.64	$3.64	$3.64	25,795
2021-01-14	$3.71	$3.93	$3.71	$3.93	$3.93	11,354
2021-01-13	$3.53	$3.92	$3.53	$3.78	$3.78	13,436
2021-01-12	$3.85	$3.91	$3.70	$3.79	$3.79	13,427
2021-01-11	$3.85	$3.97	$3.74	$3.97	$3.97	8,889
2021-01-08	$4.16	$4.29	$3.90	$3.97	$3.97	34,476
2021-01-07	$4.25	$4.35	$4.14	$4.14	$4.14	15,135
2021-01-06	$4.36	$4.40	$4.26	$4.26	$4.26	14,420
2021-01-05	$4.20	$4.40	$4.20	$4.34	$4.34	7,162
2021-01-04	$4.19	$4.44	$4.10	$4.20	$4.20	42,580
2020-12-31	$4.10	$4.18	$4.08	$4.13	$4.13	18,491
2020-12-30	$4.06	$4.15	$4.06	$4.15	$4.15	13,750
2020-12-29	$4.22	$4.39	$4.00	$4.03	$4.03	29,277
2020-12-28	$4.20	$4.43	$4.16	$4.18	$4.18	14,636
2020-12-24	$4.18	$4.18	$4.12	$4.16	$4.16	1,082
2020-12-23	$4.36	$4.36	$4.08	$4.08	$4.08	15,793
2020-12-22	$4.38	$4.39	$4.10	$4.10	$4.10	11,142
2020-12-21	$4.50	$4.50	$4.12	$4.45	$4.45	11,364
2020-12-18	$4.65	$4.65	$4.41	$4.50	$4.50	5,931
2020-12-17	$4.51	$4.53	$4.50	$4.52	$4.52	19,840
2020-12-16	$4.45	$4.51	$4.43	$4.48	$4.48	9,654
2020-12-15	$4.73	$4.73	$4.38	$4.45	$4.45	20,542
2020-12-14	$4.05	$4.75	$4.05	$4.75	$4.75	63,460
2020-12-11	$3.77	$4.22	$3.65	$4.18	$4.18	74,686
2020-12-10	$3.56	$3.56	$3.56	$3.56	$3.56	0
2020-12-09	$3.50	$3.59	$3.50	$3.56	$3.56	21,417
2020-12-08	$3.46	$3.50	$3.44	$3.46	$3.46	19,398
2020-12-07	$3.40	$3.50	$3.40	$3.43	$3.43	41,290
2020-12-04	$3.38	$3.50	$3.38	$3.40	$3.40	40,087
2020-12-03	$3.47	$3.48	$3.34	$3.39	$3.39	15,202
2020-12-02	$3.40	$3.48	$3.37	$3.48	$3.48	11,230
2020-12-01	$3.43	$3.47	$3.34	$3.42	$3.42	35,451
2020-11-30	$3.70	$3.70	$3.24	$3.28	$3.28	51,381
2020-11-27	$3.47	$3.60	$3.38	$3.49	$3.49	30,836
2020-11-25	$3.52	$3.52	$3.28	$3.41	$3.41	51,917
2020-11-24	$3.33	$3.50	$3.15	$3.50	$3.50	113,356
2020-11-23	$3.46	$3.50	$3.35	$3.50	$3.50	51,761
2020-11-20	$3.55	$3.61	$3.44	$3.44	$3.44	55,127
2020-11-19	$3.44	$3.56	$3.43	$3.56	$3.56	11,455
2020-11-18	$3.52	$3.55	$3.47	$3.47	$3.47	17,649
2020-11-17	$3.60	$3.64	$3.50	$3.57	$3.57	15,441
2020-11-16	$3.50	$3.60	$3.50	$3.56	$3.56	17,708
2020-11-13	$3.53	$3.61	$3.50	$3.56	$3.56	25,849
2020-11-12	$3.48	$3.60	$3.48	$3.49	$3.49	7,196
2020-11-11	$3.77	$3.77	$3.46	$3.49	$3.49	41,608
2020-11-10	$3.95	$3.95	$3.62	$3.67	$3.67	55,108
2020-11-09	$4.00	$4.10	$3.66	$3.91	$3.91	38,921
2020-11-06	$4.00	$4.30	$3.95	$4.05	$4.05	30,847
2020-11-05	$3.73	$4.00	$3.73	$4.00	$4.00	67,704
2020-11-04	$3.82	$3.82	$3.68	$3.70	$3.70	34,033
2020-11-03	$4.00	$4.00	$3.79	$3.88	$3.88	18,904
2020-11-02	$3.64	$3.84	$3.63	$3.78	$3.78	35,474
2020-10-30	$3.57	$3.64	$3.42	$3.62	$3.62	73,732
2020-10-29	$3.62	$3.62	$3.41	$3.45	$3.45	52,642
2020-10-28	$3.92	$3.92	$3.60	$3.63	$3.63	18,318
2020-10-27	$3.94	$4.00	$3.93	$3.98	$3.98	4,648
2020-10-26	$3.86	$4.06	$3.85	$4.03	$4.03	25,886
2020-10-23	$4.05	$4.06	$3.87	$3.91	$3.91	18,293
2020-10-22	$4.02	$4.13	$4.02	$4.02	$4.02	8,001
2020-10-21	$4.02	$4.12	$4.02	$4.02	$4.02	6,177
2020-10-20	$4.10	$4.15	$4.04	$4.04	$4.04	29,484
2020-10-19	$4.35	$4.35	$4.10	$4.13	$4.13	9,106
2020-10-16	$4.30	$4.45	$4.26	$4.33	$4.33	17,911
2020-10-15	$4.23	$4.26	$4.18	$4.25	$4.25	11,922
2020-10-14	$4.25	$4.30	$4.13	$4.26	$4.26	21,746
2020-10-13	$4.20	$4.33	$4.17	$4.25	$4.25	13,831
2020-10-12	$4.29	$4.29	$4.20	$4.20	$4.20	24,065
2020-10-09	$4.50	$4.50	$4.18	$4.30	$4.30	19,135
2020-10-08	$4.30	$4.31	$4.24	$4.26	$4.26	10,600
2020-10-07	$4.50	$4.50	$4.26	$4.35	$4.35	25,914
2020-10-06	$4.53	$4.55	$4.44	$4.44	$4.44	4,494
2020-10-05	$4.31	$4.54	$4.31	$4.44	$4.44	13,422
2020-10-02	$4.28	$4.43	$4.24	$4.32	$4.32	15,114
2020-10-01	$4.10	$4.28	$4.05	$4.26	$4.26	17,367
2020-09-30	$4.08	$4.12	$4.02	$4.08	$4.08	3,150
2020-09-29	$4.28	$4.28	$4.05	$4.05	$4.05	7,357
2020-09-28	$4.20	$4.23	$4.09	$4.10	$4.10	13,600
2020-09-25	$3.85	$4.17	$3.85	$4.13	$4.13	8,091
2020-09-24	$4.03	$4.17	$4.00	$4.00	$4.00	9,694
2020-09-23	$4.34	$4.34	$3.97	$4.03	$4.03	38,355
2020-09-22	$4.50	$4.57	$4.30	$4.40	$4.40	19,650
2020-09-21	$4.58	$4.61	$4.42	$4.47	$4.47	17,042
2020-09-18	$4.70	$4.84	$4.70	$4.77	$4.77	6,814
2020-09-17	$4.65	$4.91	$4.65	$4.89	$4.89	10,473
2020-09-16	$4.50	$4.76	$4.50	$4.70	$4.70	11,864
2020-09-15	$4.75	$4.76	$4.50	$4.50	$4.50	23,238
2020-09-14	$4.69	$4.80	$4.49	$4.55	$4.55	12,328
2020-09-11	$4.80	$4.90	$4.45	$4.58	$4.58	10,784
2020-09-10	$5.10	$5.10	$4.88	$4.91	$4.91	9,110
2020-09-09	$5.10	$5.18	$4.94	$5.00	$5.00	38,744
2020-09-08	$4.90	$5.13	$4.79	$5.05	$5.05	10,857
2020-09-04	$5.05	$5.24	$4.99	$5.15	$5.15	31,892
2020-09-03	$4.84	$5.05	$4.84	$5.04	$5.04	15,106
2020-09-02	$5.10	$5.10	$4.65	$4.97	$4.97	28,535
2020-09-01	$5.02	$5.75	$5.00	$5.08	$5.08	68,657
2020-08-31	$4.80	$5.17	$4.80	$4.90	$4.90	21,118
2020-08-28	$4.91	$5.01	$4.66	$4.86	$4.86	31,301
2020-08-27	$5.09	$5.09	$4.80	$4.82	$4.82	11,388
2020-08-26	$4.41	$4.88	$4.39	$4.79	$4.79	17,909
2020-08-25	$4.40	$4.64	$4.40	$4.63	$4.63	25,708
2020-08-24	$4.10	$4.74	$4.10	$4.40	$4.40	22,129
2020-08-21	$4.33	$4.34	$4.24	$4.28	$4.28	31,341
2020-08-20	$4.45	$4.60	$4.30	$4.33	$4.33	17,453
2020-08-19	$4.60	$4.83	$4.42	$4.42	$4.42	39,515
2020-08-18	$4.91	$5.02	$4.77	$4.83	$4.83	31,660
2020-08-17	$4.99	$5.19	$4.88	$4.89	$4.89	42,200
2020-08-14	$4.88	$4.90	$4.47	$4.88	$4.88	28,646
2020-08-13	$4.35	$4.88	$4.30	$4.88	$4.88	25,044
2020-08-12	$4.67	$4.75	$4.29	$4.29	$4.29	48,473
2020-08-11	$4.71	$4.96	$4.46	$4.59	$4.59	65,872
2020-08-10	$5.40	$5.48	$4.97	$5.23	$5.23	40,977
2020-08-07	$4.99	$5.39	$4.81	$5.39	$5.39	32,522
2020-08-06	$5.65	$5.75	$4.86	$4.92	$4.92	85,963
2020-08-05	$4.62	$5.41	$4.62	$5.40	$5.40	173,853
2020-08-04	$3.84	$4.69	$3.84	$4.65	$4.65	77,446
2020-08-03	$3.77	$3.96	$3.77	$3.84	$3.84	37,594
2020-07-31	$4.12	$4.12	$3.87	$3.95	$3.95	17,635
2020-07-30	$3.89	$3.97	$3.75	$3.85	$3.85	11,480
2020-07-29	$4.35	$4.35	$3.81	$3.94	$3.94	62,740
2020-07-28	$4.37	$4.37	$4.11	$4.11	$4.11	70,464
2020-07-27	$4.02	$4.48	$4.02	$4.39	$4.39	70,321
2020-07-24	$3.73	$3.99	$3.73	$3.98	$3.98	30,169
2020-07-23	$3.80	$3.94	$3.72	$3.72	$3.72	26,410
2020-07-22	$3.66	$3.94	$3.66	$3.85	$3.85	51,734
2020-07-21	$3.50	$3.75	$3.42	$3.70	$3.70	43,604
2020-07-20	$3.18	$3.47	$3.18	$3.42	$3.42	20,713
2020-07-17	$3.57	$3.57	$3.42	$3.42	$3.42	14,000
2020-07-16	$3.50	$3.58	$3.44	$3.49	$3.49	26,200
2020-07-15	$3.50	$3.50	$3.39	$3.47	$3.47	5,600
2020-07-14	$3.44	$3.50	$3.40	$3.47	$3.47	12,600
2020-07-13	$3.57	$3.69	$3.50	$3.50	$3.50	26,500
2020-07-10	$3.68	$3.73	$3.61	$3.61	$3.61	19,600
2020-07-09	$3.68	$3.70	$3.50	$3.67	$3.67	23,400
2020-07-08	$3.75	$3.75	$3.60	$3.70	$3.70	22,200
2020-07-07	$3.43	$3.68	$3.35	$3.68	$3.68	50,200
2020-07-06	$3.48	$3.55	$3.32	$3.39	$3.39	64,300
2020-07-02	$3.70	$3.75	$3.47	$3.53	$3.53	49,100
2020-07-01	$3.76	$3.77	$3.64	$3.70	$3.70	28,500
2020-06-30	$3.80	$3.83	$3.54	$3.72	$3.72	80,700
2020-06-29	$3.22	$3.81	$3.22	$3.81	$3.81	158,331
2020-06-26	$2.72	$3.22	$2.72	$3.08	$3.08	90,486
2020-06-25	$2.75	$2.76	$2.72	$2.76	$2.76	11,120
2020-06-24	$2.65	$2.85	$2.65	$2.71	$2.71	10,410
2020-06-23	$2.78	$2.80	$2.64	$2.70	$2.70	12,322
2020-06-22	$2.59	$2.77	$2.58	$2.77	$2.77	22,262
2020-06-19	$2.66	$2.66	$2.55	$2.56	$2.56	4,500
2020-06-18	$2.59	$2.60	$2.44	$2.45	$2.45	60,563
2020-06-17	$2.67	$2.70	$2.56	$2.60	$2.60	7,805
2020-06-16	$2.68	$2.80	$2.68	$2.80	$2.80	6,420
2020-06-15	$2.67	$2.76	$2.50	$2.64	$2.64	11,979
2020-06-12	$2.54	$2.84	$2.50	$2.70	$2.70	15,278
2020-06-11	$2.97	$2.97	$2.68	$2.75	$2.75	21,862
2020-06-10	$2.82	$3.01	$2.82	$2.93	$2.93	18,580
2020-06-09	$2.90	$3.03	$2.89	$3.00	$3.00	6,180
2020-06-08	$2.97	$3.04	$2.80	$2.98	$2.98	25,005
2020-06-05	$3.02	$3.02	$2.78	$2.97	$2.97	16,444
2020-06-04	$3.00	$3.06	$3.00	$3.02	$3.02	4,008
2020-06-03	$2.98	$3.02	$2.84	$3.01	$3.01	14,340
2020-06-02	$3.00	$3.12	$2.94	$3.04	$3.04	101,887
2020-06-01	$2.83	$3.00	$2.76	$3.00	$3.00	15,617
2020-05-29	$2.62	$2.76	$2.59	$2.76	$2.76	25,707
2020-05-28	$2.64	$2.64	$2.55	$2.57	$2.57	7,431
2020-05-27	$2.55	$2.62	$2.45	$2.61	$2.61	15,400
2020-05-26	$2.69	$2.72	$2.54	$2.58	$2.58	45,848
2020-05-22	$2.69	$2.76	$2.61	$2.67	$2.67	12,643
2020-05-21	$2.61	$2.68	$2.46	$2.68	$2.68	30,343
2020-05-20	$2.42	$2.44	$2.36	$2.44	$2.44	3,090
2020-05-19	$2.20	$2.41	$2.15	$2.41	$2.41	31,111
2020-05-18	$2.15	$2.20	$2.15	$2.19	$2.19	9,600
2020-05-15	$2.20	$2.35	$2.15	$2.15	$2.15	52,568
2020-05-14	$2.20	$2.20	$2.12	$2.20	$2.20	19,848
2020-05-13	$2.37	$2.37	$2.14	$2.18	$2.18	16,484
2020-05-12	$2.20	$2.20	$2.19	$2.20	$2.20	9,150
2020-05-11	$2.23	$2.30	$2.20	$2.20	$2.20	8,832
2020-05-08	$2.20	$2.31	$2.15	$2.26	$2.26	20,041
2020-05-07	$1.90	$2.17	$1.90	$2.17	$2.17	6,694
2020-05-06	$2.12	$2.12	$2.08	$2.08	$2.08	282
2020-05-05	$2.05	$2.13	$2.04	$2.13	$2.13	13,306
2020-05-04	$1.99	$2.13	$1.99	$2.04	$2.04	18,401
2020-05-01	$2.09	$2.09	$2.06	$2.07	$2.07	14,079
2020-04-30	$2.12	$2.13	$2.11	$2.12	$2.12	11,649
2020-04-29	$2.03	$2.23	$2.03	$2.09	$2.09	10,208
2020-04-28	$2.00	$2.11	$2.00	$2.08	$2.08	6,050
2020-04-27	$2.05	$2.10	$1.93	$1.99	$1.99	15,727
2020-04-24	$2.00	$2.00	$1.97	$2.00	$2.00	2,415
2020-04-23	$2.03	$2.09	$1.99	$1.99	$1.99	4,624
2020-04-22	$1.95	$2.00	$1.92	$2.00	$2.00	20,280
2020-04-21	$1.85	$1.87	$1.76	$1.80	$1.80	9,746
2020-04-20	$1.93	$2.03	$1.93	$2.03	$2.03	3,109
2020-04-17	$2.10	$2.12	$2.09	$2.10	$2.10	4,200
2020-04-16	$2.01	$2.08	$2.01	$2.08	$2.08	2,960
2020-04-15	$2.13	$2.13	$2.00	$2.01	$2.01	10,100
2020-04-14	$2.01	$2.24	$2.01	$2.22	$2.22	27,640
2020-04-13	$1.75	$2.07	$1.75	$2.07	$2.07	43,072
2020-04-09	$1.74	$1.75	$1.70	$1.74	$1.74	28,025
2020-04-08	$1.78	$1.78	$1.55	$1.67	$1.67	12,153
2020-04-07	$1.70	$1.70	$1.67	$1.67	$1.67	5,202
2020-04-06	$1.61	$1.82	$1.61	$1.82	$1.82	8,337
2020-04-03	$1.44	$1.62	$1.44	$1.60	$1.60	9,730
2020-04-02	$1.70	$1.70	$1.56	$1.56	$1.56	12,675
2020-04-01	$1.57	$1.57	$1.52	$1.55	$1.55	6,054
2020-03-31	$1.71	$1.75	$1.70	$1.75	$1.75	1,265
2020-03-30	$1.75	$1.79	$1.71	$1.79	$1.79	4,200
2020-03-27	$1.76	$1.76	$1.76	$1.76	$1.76	202
2020-03-26	$1.88	$1.88	$1.70	$1.79	$1.79	26,268
2020-03-25	$1.60	$1.75	$1.55	$1.75	$1.75	4,807
2020-03-24	$1.50	$1.67	$1.47	$1.60	$1.60	11,475
2020-03-23	$1.42	$1.49	$1.30	$1.30	$1.30	44,558
2020-03-20	$1.16	$1.50	$1.16	$1.46	$1.46	4,572
2020-03-19	$1.28	$1.38	$1.27	$1.34	$1.34	8,195
2020-03-18	$1.34	$1.47	$1.29	$1.29	$1.29	27,467
2020-03-17	$1.42	$1.65	$1.32	$1.65	$1.65	20,995
2020-03-16	$1.15	$1.30	$1.01	$1.23	$1.23	77,082
2020-03-13	$1.46	$1.69	$1.23	$1.35	$1.35	62,048
2020-03-12	$1.50	$1.52	$1.34	$1.34	$1.34	36,338
2020-03-11	$1.85	$1.85	$1.69	$1.75	$1.75	2,615
2020-03-10	$1.86	$1.86	$1.73	$1.76	$1.76	3,940
2020-03-09	$1.87	$1.87	$1.72	$1.85	$1.85	5,273
2020-03-06	$1.94	$2.02	$1.93	$1.93	$1.93	5,107
2020-03-05	$1.98	$1.98	$1.85	$1.90	$1.90	2,100
2020-03-04	$2.14	$2.14	$1.89	$1.90	$1.90	5,879
2020-03-03	$1.88	$2.00	$1.84	$1.90	$1.90	12,259
2020-03-02	$1.67	$1.89	$1.67	$1.82	$1.82	13,566
2020-02-28	$2.08	$2.41	$1.71	$1.71	$1.71	53,551
2020-02-27	$2.28	$2.28	$2.09	$2.09	$2.09	7,400
2020-02-26	$2.24	$2.24	$2.24	$2.24	$2.24	1,145
2020-02-25	$2.48	$2.48	$2.29	$2.29	$2.29	4,571
2020-02-24	$2.44	$2.46	$2.39	$2.45	$2.45	9,553
2020-02-21	$2.24	$2.36	$2.20	$2.35	$2.35	89,578
2020-02-20	$2.33	$2.34	$2.27	$2.30	$2.30	6,580
2020-02-19	$2.30	$2.34	$2.25	$2.34	$2.34	4,720
2020-02-18	$2.22	$2.30	$2.20	$2.30	$2.30	13,889
2020-02-14	$2.18	$2.22	$2.12	$2.22	$2.22	7,395
2020-02-13	$2.10	$2.20	$2.05	$2.20	$2.20	9,744
2020-02-12	$2.11	$2.12	$2.10	$2.11	$2.11	1,964
2020-02-11	$2.08	$2.08	$2.02	$2.08	$2.08	3,274
2020-02-10	$2.15	$2.19	$2.10	$2.10	$2.10	4,950
2020-02-07	$2.18	$2.22	$2.14	$2.22	$2.22	1,266
2020-02-06	$2.18	$2.20	$2.16	$2.20	$2.20	8,907
2020-02-05	$2.19	$2.19	$2.18	$2.18	$2.18	4,757
2020-02-04	$2.22	$2.22	$2.20	$2.21	$2.21	2,000
2020-02-03	$2.26	$2.27	$2.21	$2.21	$2.21	11,173
2020-01-31	$2.29	$2.29	$2.25	$2.29	$2.29	17,390
2020-01-30	$2.23	$2.29	$2.19	$2.29	$2.29	12,928
2020-01-29	$2.25	$2.25	$2.24	$2.25	$2.25	2,857
2020-01-28	$2.27	$2.28	$2.21	$2.25	$2.25	3,630
2020-01-27	$2.26	$2.30	$2.26	$2.30	$2.30	1,907
2020-01-24	$2.35	$2.35	$2.25	$2.29	$2.29	10,130
2020-01-23	$2.32	$2.34	$2.27	$2.30	$2.30	1,700
2020-01-22	$2.34	$2.34	$2.34	$2.34	$2.34	233
2020-01-21	$2.28	$2.40	$2.24	$2.26	$2.26	3,658
2020-01-17	$2.40	$2.40	$2.31	$2.40	$2.40	8,165
2020-01-16	$2.33	$2.38	$2.33	$2.38	$2.38	3,610
2020-01-15	$2.37	$2.40	$2.32	$2.37	$2.37	12,816
2020-01-14	$2.50	$2.50	$2.40	$2.40	$2.40	11,299
2020-01-13	$2.54	$2.54	$2.37	$2.39	$2.39	11,730
2020-01-10	$2.35	$2.55	$2.35	$2.55	$2.55	11,578
2020-01-09	$2.46	$2.47	$2.39	$2.40	$2.40	11,931
2020-01-08	$2.48	$2.50	$2.36	$2.50	$2.50	28,732
2020-01-07	$2.50	$2.60	$2.39	$2.56	$2.56	4,840
2020-01-06	$2.70	$2.82	$2.43	$2.67	$2.67	60,398
2020-01-03	$2.58	$2.70	$2.58	$2.66	$2.66	10,022
2020-01-02	$2.48	$2.50	$2.39	$2.50	$2.50	9,051
2019-12-31	$2.41	$2.48	$2.41	$2.44	$2.44	6,880
2019-12-30	$2.30	$2.42	$2.30	$2.42	$2.42	10,111
2019-12-27	$2.30	$2.41	$2.21	$2.30	$2.30	15,683
2019-12-26	$2.29	$2.47	$2.29	$2.33	$2.33	10,632
2019-12-24	$2.22	$2.36	$2.22	$2.30	$2.30	32,245
2019-12-23	$2.21	$2.26	$2.21	$2.24	$2.24	11,245
2019-12-20	$2.25	$2.25	$2.15	$2.21	$2.21	6,007
2019-12-19	$2.05	$2.20	$2.05	$2.20	$2.20	14,865
2019-12-18	$2.18	$2.18	$2.15	$2.17	$2.17	5,977
2019-12-17	$2.19	$2.21	$2.16	$2.16	$2.16	7,499
2019-12-16	$2.22	$2.29	$2.18	$2.19	$2.19	17,564
2019-12-13	$2.27	$2.28	$2.20	$2.27	$2.27	4,915
2019-12-12	$2.22	$2.22	$2.11	$2.17	$2.17	4,450
2019-12-11	$2.24	$2.24	$2.10	$2.12	$2.12	8,940
2019-12-10	$2.28	$2.28	$2.23	$2.23	$2.23	6,519
2019-12-09	$2.22	$2.29	$2.22	$2.27	$2.27	3,050
2019-12-06	$2.31	$2.33	$2.28	$2.30	$2.30	11,114
2019-12-05	$2.25	$2.38	$2.25	$2.36	$2.36	10,300
2019-12-04	$2.24	$2.40	$2.19	$2.40	$2.40	15,960
2019-12-03	$2.14	$2.26	$2.12	$2.18	$2.18	22,516
2019-12-02	$2.12	$2.18	$2.12	$2.12	$2.12	7,660
2019-11-29	$2.15	$2.16	$2.06	$2.12	$2.12	5,675
2019-11-27	$2.06	$2.14	$2.06	$2.12	$2.12	13,012
2019-11-26	$2.10	$2.12	$2.10	$2.11	$2.11	5,517
2019-11-25	$2.08	$2.08	$1.99	$2.06	$2.06	30,558
2019-11-22	$2.05	$2.11	$2.05	$2.11	$2.11	861
2019-11-21	$2.10	$2.10	$2.08	$2.08	$2.08	3,116
2019-11-20	$2.19	$2.19	$2.08	$2.12	$2.12	3,518
2019-11-19	$2.13	$2.13	$2.13	$2.13	$2.13	243
2019-11-18	$2.15	$2.16	$2.13	$2.15	$2.15	9,006
2019-11-15	$2.13	$2.16	$2.13	$2.16	$2.16	2,515
2019-11-14	$2.17	$2.17	$2.13	$2.15	$2.15	2,673
2019-11-13	$2.29	$2.29	$2.14	$2.17	$2.17	750
2019-11-12	$2.28	$2.28	$2.13	$2.13	$2.13	11,035
2019-11-11	$2.27	$2.30	$2.27	$2.30	$2.30	1,405
2019-11-08	$2.27	$2.33	$2.27	$2.33	$2.33	480
2019-11-07	$2.31	$2.34	$2.31	$2.31	$2.31	3,811
2019-11-06	$2.31	$2.40	$2.31	$2.31	$2.31	7,270
2019-11-05	$2.50	$2.50	$2.32	$2.40	$2.40	29,296
2019-11-04	$2.50	$2.50	$2.43	$2.48	$2.48	2,863
2019-11-01	$2.52	$2.53	$2.47	$2.52	$2.52	16,048
2019-10-31	$2.56	$2.56	$2.41	$2.51	$2.51	16,530
2019-10-30	$2.50	$2.56	$2.41	$2.50	$2.50	4,189
2019-10-29	$2.47	$2.49	$2.47	$2.48	$2.48	1,750
2019-10-28	$2.55	$2.61	$2.51	$2.51	$2.51	5,825
2019-10-25	$2.43	$2.54	$2.43	$2.54	$2.54	13,775
2019-10-24	$2.37	$2.44	$2.32	$2.44	$2.44	4,990
2019-10-23	$2.34	$2.42	$2.31	$2.42	$2.42	9,610
2019-10-22	$2.32	$2.41	$2.32	$2.41	$2.41	857
2019-10-21	$2.36	$2.43	$2.35	$2.41	$2.41	5,310
2019-10-18	$2.32	$2.36	$2.32	$2.36	$2.36	200
2019-10-17	$2.30	$2.37	$2.29	$2.37	$2.37	8,116
2019-10-16	$2.29	$2.29	$2.29	$2.29	$2.29	65
2019-10-15	$2.35	$2.35	$2.29	$2.29	$2.29	13,613
2019-10-14	$2.26	$2.36	$2.26	$2.26	$2.26	2,001
2019-10-11	$2.31	$2.45	$2.31	$2.32	$2.32	5,471
2019-10-10	$2.41	$2.41	$2.31	$2.41	$2.41	1,027
2019-10-09	$2.45	$2.45	$2.30	$2.37	$2.37	4,045
2019-10-08	$2.41	$2.41	$2.34	$2.41	$2.41	1,192
2019-10-07	$2.41	$2.41	$2.30	$2.35	$2.35	20,480
2019-10-04	$2.34	$2.35	$2.30	$2.30	$2.30	12,265
2019-10-03	$2.37	$2.37	$2.28	$2.28	$2.28	6,810
2019-10-02	$2.51	$2.55	$2.45	$2.50	$2.50	2,196
2019-10-01	$2.37	$2.37	$2.37	$2.37	$2.37	0
2019-09-30	$2.42	$2.42	$2.28	$2.37	$2.37	8,921
2019-09-27	$2.40	$2.48	$2.33	$2.39	$2.39	3,367
2019-09-26	$2.63	$2.63	$2.35	$2.42	$2.42	40,607
2019-09-25	$2.68	$2.68	$2.50	$2.64	$2.64	12,937
2019-09-24	$2.70	$2.74	$2.68	$2.74	$2.74	4,749
2019-09-23	$2.81	$2.81	$2.74	$2.74	$2.74	2,486
2019-09-20	$2.71	$2.71	$2.63	$2.69	$2.69	6,051
2019-09-19	$2.62	$2.72	$2.62	$2.72	$2.72	6,624
2019-09-18	$2.57	$2.64	$2.56	$2.64	$2.64	4,981
2019-09-17	$2.61	$2.68	$2.57	$2.68	$2.68	25,786
2019-09-16	$2.75	$2.75	$2.64	$2.66	$2.66	12,791
2019-09-13	$2.82	$2.82	$2.66	$2.66	$2.66	9,913
2019-09-12	$2.87	$2.88	$2.76	$2.84	$2.84	2,187
2019-09-11	$2.75	$2.75	$2.75	$2.75	$2.75	550
2019-09-10	$2.71	$2.75	$2.70	$2.71	$2.71	1,969
2019-09-09	$2.78	$2.84	$2.70	$2.70	$2.70	6,210
2019-09-06	$2.88	$2.89	$2.87	$2.87	$2.87	6,760
2019-09-05	$2.92	$3.02	$2.82	$2.86	$2.86	11,325
2019-09-04	$2.85	$3.02	$2.85	$2.89	$2.89	3,740
2019-09-03	$3.00	$3.02	$2.82	$2.82	$2.82	24,683
2019-08-30	$2.92	$3.00	$2.89	$2.89	$2.89	17,545
2019-08-29	$2.94	$2.99	$2.85	$2.88	$2.88	20,592
2019-08-28	$2.99	$3.00	$2.93	$2.95	$2.95	4,669
2019-08-27	$2.93	$2.99	$2.85	$2.97	$2.97	15,012
2019-08-26	$2.99	$3.05	$2.83	$2.95	$2.95	62,571
2019-08-23	$2.77	$2.91	$2.71	$2.90	$2.90	43,690
2019-08-22	$2.52	$2.62	$2.50	$2.59	$2.59	11,384
2019-08-21	$2.61	$2.61	$2.56	$2.57	$2.57	5,817
2019-08-20	$2.51	$2.69	$2.47	$2.62	$2.62	44,670
2019-08-19	$2.88	$2.92	$2.42	$2.55	$2.55	114,658
2019-08-16	$2.95	$3.01	$2.89	$2.98	$2.98	12,390
2019-08-15	$3.14	$3.14	$2.97	$3.09	$3.09	17,320
2019-08-14	$3.05	$3.18	$3.03	$3.18	$3.18	48,929
2019-08-13	$3.19	$3.26	$2.62	$3.04	$3.04	73,258
2019-08-12	$2.94	$3.50	$2.87	$3.20	$3.20	139,790
2019-08-09	$2.50	$2.93	$2.50	$2.92	$2.92	79,706
2019-08-08	$2.48	$2.54	$2.38	$2.50	$2.50	19,571
2019-08-07	$2.34	$2.51	$2.30	$2.47	$2.47	94,265
2019-08-06	$2.26	$2.26	$2.18	$2.26	$2.26	31,569
2019-08-05	$2.24	$2.25	$1.93	$2.18	$2.18	48,010
2019-08-02	$1.97	$2.18	$1.97	$2.18	$2.18	21,850
2019-08-01	$1.84	$2.03	$1.84	$2.00	$2.00	30,064
2019-07-31	$1.88	$1.94	$1.86	$1.90	$1.90	59,952
2019-07-30	$1.81	$1.87	$1.80	$1.83	$1.83	13,553
2019-07-29	$1.78	$1.78	$1.60	$1.70	$1.70	31,800
2019-07-26	$1.78	$1.78	$1.60	$1.70	$1.70	31,840
2019-07-25	$1.68	$1.81	$1.68	$1.75	$1.75	15,715
2019-07-24	$1.60	$1.71	$1.60	$1.71	$1.71	4,100
2019-07-23	$1.68	$1.69	$1.66	$1.66	$1.66	4,300
2019-07-22	$1.64	$1.64	$1.59	$1.62	$1.62	3,235
2019-07-19	$1.68	$1.68	$1.57	$1.64	$1.64	12,385
2019-07-18	$1.55	$1.68	$1.53	$1.68	$1.68	31,082
2019-07-17	$1.44	$1.62	$1.44	$1.55	$1.55	16,763
2019-07-16	$1.39	$1.40	$1.39	$1.40	$1.40	20,500
2019-07-15	$1.38	$1.40	$1.38	$1.40	$1.40	30,600
2019-07-12	$1.36	$1.39	$1.33	$1.35	$1.35	10,700
2019-07-11	$1.31	$1.31	$1.31	$1.31	$1.31	270
2019-07-10	$1.28	$1.28	$1.28	$1.28	$1.28	550
2019-07-09	$1.31	$1.34	$1.26	$1.34	$1.34	3,200
2019-07-08	$1.29	$1.38	$1.22	$1.27	$1.27	51,222
2019-07-05	$1.30	$1.30	$1.30	$1.30	$1.30	1,090
2019-07-03	$1.28	$1.37	$1.28	$1.29	$1.29	9,000
2019-07-02	$1.39	$1.39	$1.22	$1.22	$1.22	33,840
2019-07-01	$1.42	$1.42	$1.42	$1.42	$1.42	0
2019-06-28	$1.40	$1.43	$1.38	$1.42	$1.42	14,350
2019-06-27	$1.46	$1.46	$1.41	$1.41	$1.41	3,300
2019-06-26	$1.41	$1.48	$1.40	$1.43	$1.43	7,644
2019-06-25	$1.42	$1.45	$1.42	$1.42	$1.42	4,451
2019-06-24	$1.42	$1.42	$1.33	$1.42	$1.42	33,746
2019-06-21	$1.39	$1.42	$1.33	$1.42	$1.42	27,374
2019-06-20	$1.39	$1.39	$1.29	$1.39	$1.39	34,900
2019-06-19	$1.21	$1.25	$1.21	$1.24	$1.24	7,500
2019-06-18	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-06-17	$1.24	$1.27	$1.22	$1.25	$1.25	26,292
2019-06-14	$1.26	$1.26	$1.23	$1.25	$1.25	4,579
2019-06-13	$1.22	$1.22	$1.22	$1.22	$1.22	650
2019-06-12	$1.28	$1.28	$1.28	$1.28	$1.28	387
2019-06-11	$1.18	$1.20	$1.18	$1.20	$1.20	11,408
2019-06-10	$1.25	$1.25	$1.19	$1.19	$1.19	20,600
2019-06-07	$1.31	$1.31	$1.22	$1.29	$1.29	15,796
2019-06-06	$1.28	$1.28	$1.28	$1.28	$1.28	5,600
2019-06-05	$1.35	$1.35	$1.28	$1.31	$1.31	5,011
2019-06-04	$1.29	$1.37	$1.29	$1.36	$1.36	5,300
2019-06-03	$1.34	$1.35	$1.31	$1.31	$1.31	26,768
2019-05-31	$1.32	$1.33	$1.30	$1.33	$1.33	13,105
2019-05-30	$1.30	$1.33	$1.25	$1.28	$1.28	77,800
2019-05-29	$1.17	$1.19	$1.17	$1.19	$1.19	8,100
2019-05-28	$1.20	$1.20	$1.13	$1.17	$1.17	11,363
2019-05-24	$1.14	$1.16	$1.14	$1.16	$1.16	2,900
2019-05-23	$1.16	$1.18	$1.10	$1.10	$1.10	49,940
2019-05-22	$1.10	$1.13	$1.03	$1.11	$1.11	18,200
2019-05-21	$1.17	$1.17	$1.12	$1.12	$1.12	18,364
2019-05-20	$1.24	$1.24	$1.15	$1.15	$1.15	1,100
2019-05-17	$1.13	$1.15	$1.12	$1.14	$1.14	12,235
2019-05-16	$1.16	$1.18	$1.16	$1.17	$1.17	19,724
2019-05-15	$1.19	$1.24	$1.15	$1.16	$1.16	11,825
2019-05-14	$1.19	$1.25	$1.10	$1.25	$1.25	17,250
2019-05-13	$1.21	$1.22	$1.21	$1.21	$1.21	3,550
2019-05-10	$1.19	$1.21	$1.19	$1.21	$1.21	2,800
2019-05-09	$1.15	$1.24	$1.15	$1.20	$1.20	6,360
2019-05-08	$1.15	$1.20	$1.15	$1.20	$1.20	1,800
2019-05-07	$1.22	$1.23	$1.19	$1.23	$1.23	24,900
2019-05-06	$1.29	$1.29	$1.20	$1.20	$1.20	5,229
2019-05-03	$1.25	$1.26	$1.25	$1.25	$1.25	14,849
2019-05-02	$1.28	$1.28	$1.28	$1.28	$1.28	5,549
2019-05-01	$1.27	$1.28	$1.27	$1.28	$1.28	1,100
2019-04-30	$1.38	$1.38	$1.29	$1.29	$1.29	8,500
2019-04-29	$1.30	$1.33	$1.30	$1.33	$1.33	8,512
2019-04-26	$1.33	$1.36	$1.30	$1.36	$1.36	6,800
2019-04-25	$1.50	$1.50	$1.34	$1.35	$1.35	14,334
2019-04-24	$1.35	$1.38	$1.31	$1.35	$1.35	124,816
2019-04-23	$1.33	$1.33	$1.30	$1.30	$1.30	11,929
2019-04-22	$1.36	$1.38	$1.36	$1.36	$1.36	18,080
2019-04-18	$1.36	$1.36	$1.36	$1.36	$1.36	250
2019-04-17	$1.34	$1.36	$1.34	$1.34	$1.34	1,300
2019-04-16	$1.33	$1.34	$1.32	$1.34	$1.34	9,444
2019-04-15	$1.38	$1.38	$1.34	$1.34	$1.34	5,550
2019-04-12	$1.37	$1.37	$1.37	$1.37	$1.37	2,000
2019-04-11	$1.43	$1.43	$1.33	$1.37	$1.37	5,040
2019-04-10	$1.39	$1.42	$1.39	$1.42	$1.42	1,300
2019-04-09	$1.43	$1.43	$1.43	$1.43	$1.43	500
2019-04-08	$1.36	$1.44	$1.36	$1.43	$1.43	321
2019-04-05	$1.38	$1.38	$1.36	$1.38	$1.38	16,451
2019-04-04	$1.40	$1.40	$1.34	$1.38	$1.38	4,089
2019-04-03	$1.40	$1.40	$1.40	$1.40	$1.40	200
2019-04-02	$1.39	$1.41	$1.33	$1.41	$1.41	6,841
2019-04-01	$1.41	$1.41	$1.41	$1.41	$1.41	0
2019-03-29	$1.45	$1.45	$1.34	$1.41	$1.41	32,090
2019-03-28	$1.45	$1.45	$1.45	$1.45	$1.45	760
2019-03-27	$1.53	$1.53	$1.49	$1.49	$1.49	1,850
2019-03-26	$1.50	$1.50	$1.50	$1.50	$1.50	1,000
2019-03-25	$1.50	$1.50	$1.49	$1.50	$1.50	4,210
2019-03-22	$1.45	$1.49	$1.45	$1.49	$1.49	5,600
2019-03-21	$1.45	$1.49	$1.45	$1.49	$1.49	2,100
2019-03-20	$1.49	$1.50	$1.48	$1.48	$1.48	3,875
2019-03-19	$1.49	$1.50	$1.49	$1.49	$1.49	2,597
2019-03-18	$1.48	$1.48	$1.48	$1.48	$1.48	0
2019-03-15	$1.48	$1.48	$1.48	$1.48	$1.48	2,475
2019-03-14	$1.48	$1.56	$1.48	$1.53	$1.53	2,402
2019-03-13	$1.50	$1.53	$1.50	$1.53	$1.53	12,404
2019-03-12	$1.50	$1.50	$1.50	$1.50	$1.50	60
2019-03-11	$1.50	$1.53	$1.49	$1.50	$1.50	20,500
2019-03-08	$1.42	$1.47	$1.42	$1.47	$1.47	2,431
2019-03-07	$1.42	$1.42	$1.40	$1.40	$1.40	3,731
2019-03-06	$1.41	$1.44	$1.39	$1.42	$1.42	2,013
2019-03-05	$1.52	$1.52	$1.52	$1.52	$1.52	0
2019-03-04	$1.52	$1.52	$1.52	$1.52	$1.52	0
2019-03-01	$1.53	$1.53	$1.52	$1.52	$1.52	1,942
2019-02-28	$1.50	$1.52	$1.50	$1.52	$1.52	700
2019-02-27	$1.55	$1.55	$1.50	$1.52	$1.52	3,950
2019-02-26	$1.58	$1.58	$1.50	$1.54	$1.54	4,500
2019-02-25	$1.59	$1.61	$1.59	$1.61	$1.61	800
2019-02-22	$1.65	$1.65	$1.58	$1.64	$1.64	8,694
2019-02-21	$1.69	$1.69	$1.52	$1.61	$1.61	26,950
2019-02-20	$1.73	$1.74	$1.73	$1.74	$1.74	1,660
2019-02-19	$1.74	$1.74	$1.66	$1.72	$1.72	3,663
2019-02-15	$1.78	$1.78	$1.78	$1.78	$1.78	278
2019-02-14	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-02-13	$1.75	$1.80	$1.75	$1.80	$1.80	16,500
2019-02-12	$1.74	$1.78	$1.72	$1.75	$1.75	15,900
2019-02-11	$1.75	$1.75	$1.66	$1.66	$1.66	2,055
2019-02-08	$1.65	$1.72	$1.65	$1.72	$1.72	4,290
2019-02-07	$1.83	$1.83	$1.66	$1.74	$1.74	7,305
2019-02-06	$1.80	$1.81	$1.78	$1.81	$1.81	4,477
2019-02-05	$1.71	$1.79	$1.71	$1.79	$1.79	7,002
2019-02-04	$1.85	$1.85	$1.66	$1.70	$1.70	12,987
2019-02-01	$1.77	$1.84	$1.76	$1.84	$1.84	600
2019-01-31	$1.75	$1.77	$1.70	$1.76	$1.76	11,700
2019-01-30	$1.70	$1.75	$1.58	$1.75	$1.75	8,000
2019-01-29	$1.62	$1.73	$1.62	$1.73	$1.73	2,000
2019-01-28	$1.49	$1.62	$1.49	$1.62	$1.62	23,180
2019-01-25	$1.58	$1.59	$1.57	$1.59	$1.59	1,400
2019-01-24	$1.59	$1.66	$1.58	$1.66	$1.66	27,320
2019-01-23	$1.51	$1.57	$1.51	$1.57	$1.57	14,200
2019-01-22	$1.56	$1.56	$1.56	$1.56	$1.56	200
2019-01-18	$1.50	$1.50	$1.40	$1.46	$1.46	3,496
2019-01-17	$1.48	$1.52	$1.47	$1.52	$1.52	3,170
2019-01-16	$1.50	$1.59	$1.50	$1.57	$1.57	7,340
2019-01-15	$1.50	$1.60	$1.50	$1.60	$1.60	49,900
2019-01-14	$1.51	$1.62	$1.51	$1.62	$1.62	28,475
2019-01-11	$1.50	$1.50	$1.42	$1.42	$1.42	33,350
2019-01-10	$1.50	$1.64	$1.50	$1.64	$1.64	8,800
2019-01-09	$1.62	$1.63	$1.50	$1.63	$1.63	3,620
2019-01-08	$1.55	$1.55	$1.54	$1.54	$1.54	235
2019-01-07	$1.52	$1.57	$1.52	$1.57	$1.57	2,760
2019-01-04	$1.48	$1.53	$1.45	$1.52	$1.52	2,780
2019-01-03	$1.47	$1.51	$1.44	$1.51	$1.51	4,855
2019-01-02	$1.36	$1.44	$1.36	$1.44	$1.44	6,500
2018-12-31	$1.19	$1.41	$1.19	$1.36	$1.36	20,965
2018-12-28	$1.24	$1.28	$1.15	$1.28	$1.28	45,135
2018-12-27	$1.16	$1.24	$1.16	$1.24	$1.24	28,850
2018-12-26	$1.25	$1.28	$1.22	$1.22	$1.22	11,000
2018-12-24	$1.10	$1.19	$1.10	$1.19	$1.19	8,700
2018-12-21	$1.26	$1.27	$1.10	$1.16	$1.16	31,561
2018-12-20	$1.35	$1.35	$1.21	$1.31	$1.31	31,815
2018-12-19	$1.40	$1.40	$1.25	$1.34	$1.34	10,529
2018-12-18	$1.35	$1.40	$1.31	$1.34	$1.34	21,815
2018-12-17	$1.45	$1.45	$1.35	$1.39	$1.39	7,610
2018-12-14	$1.37	$1.41	$1.37	$1.40	$1.40	2,959
2018-12-13	$1.40	$1.40	$1.31	$1.37	$1.37	13,255
2018-12-12	$1.41	$1.49	$1.41	$1.49	$1.49	13,400
2018-12-11	$1.32	$1.40	$1.32	$1.40	$1.40	958
2018-12-10	$1.44	$1.45	$1.30	$1.36	$1.36	13,265
2018-12-07	$1.41	$1.43	$1.36	$1.38	$1.38	14,783
2018-12-06	$1.40	$1.43	$1.36	$1.41	$1.41	7,012
2018-12-04	$1.45	$1.45	$1.45	$1.45	$1.45	5,090
2018-12-03	$1.41	$1.43	$1.40	$1.43	$1.43	3,100
2018-11-30	$1.30	$1.41	$1.30	$1.41	$1.41	19,673
2018-11-29	$1.35	$1.45	$1.35	$1.45	$1.45	12,510
2018-11-28	$1.39	$1.43	$1.35	$1.43	$1.43	3,450
2018-11-27	$1.38	$1.43	$1.35	$1.43	$1.43	4,066
2018-11-26	$1.45	$1.50	$1.44	$1.45	$1.45	18,673
2018-11-23	$1.51	$1.51	$1.45	$1.50	$1.50	7,500
2018-11-21	$1.49	$1.49	$1.49	$1.49	$1.49	300
2018-11-20	$1.35	$1.35	$1.35	$1.35	$1.35	784
2018-11-19	$1.40	$1.40	$1.40	$1.40	$1.40	15,300
2018-11-16	$1.40	$1.40	$1.40	$1.40	$1.40	384
2018-11-15	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-11-14	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-11-13	$1.40	$1.50	$1.38	$1.45	$1.45	8,295
2018-11-12	$1.42	$1.42	$1.39	$1.41	$1.41	6,816
2018-11-09	$1.42	$1.48	$1.41	$1.42	$1.42	4,676
2018-11-08	$1.44	$1.44	$1.44	$1.44	$1.44	2,347
2018-11-07	$1.59	$1.60	$1.44	$1.44	$1.44	1,495
2018-11-06	$1.45	$1.51	$1.45	$1.51	$1.51	4,900
2018-11-05	$1.54	$1.54	$1.44	$1.44	$1.44	3,275
2018-11-02	$1.42	$1.44	$1.41	$1.44	$1.44	3,021
2018-11-01	$1.42	$1.42	$1.41	$1.41	$1.41	2,500
2018-10-31	$1.42	$1.42	$1.40	$1.42	$1.42	3,052
2018-10-30	$1.45	$1.46	$1.42	$1.46	$1.46	7,460
2018-10-29	$1.50	$1.50	$1.46	$1.46	$1.46	1,440
2018-10-26	$1.48	$1.48	$1.42	$1.42	$1.42	3,940
2018-10-25	$1.49	$1.50	$1.45	$1.46	$1.46	6,100
2018-10-24	$1.51	$1.68	$1.44	$1.44	$1.44	3,590
2018-10-23	$1.80	$1.80	$1.48	$1.49	$1.49	6,000
2018-10-22	$1.44	$1.65	$1.44	$1.65	$1.65	1,700
2018-10-19	$1.50	$1.56	$1.50	$1.55	$1.55	2,300
2018-10-18	$1.44	$1.52	$1.44	$1.49	$1.49	1,540
2018-10-17	$1.45	$1.45	$1.44	$1.44	$1.44	5,450
2018-10-16	$1.46	$1.46	$1.44	$1.44	$1.44	4,253
2018-10-15	$1.49	$1.50	$1.49	$1.50	$1.50	5,300
2018-10-12	$1.45	$1.47	$1.43	$1.46	$1.46	2,266
2018-10-11	$1.48	$1.50	$1.39	$1.39	$1.39	45,177
2018-10-10	$1.52	$1.52	$1.42	$1.42	$1.42	5,747
2018-10-09	$1.40	$1.45	$1.40	$1.42	$1.42	4,257
2018-10-08	$1.59	$1.59	$1.59	$1.59	$1.59	0
2018-10-05	$1.54	$1.61	$1.54	$1.59	$1.59	12,050
2018-10-04	$1.47	$1.48	$1.47	$1.47	$1.47	5,000
2018-10-03	$1.51	$1.51	$1.47	$1.47	$1.47	5,400
2018-10-02	$1.55	$1.55	$1.51	$1.54	$1.54	1,350
2018-10-01	$1.51	$1.51	$1.51	$1.51	$1.51	750
2018-09-28	$1.55	$1.55	$1.55	$1.55	$1.55	320
2018-09-27	$1.50	$1.58	$1.49	$1.49	$1.49	15,028
2018-09-26	$1.53	$1.56	$1.48	$1.56	$1.56	4,275
2018-09-25	$1.54	$1.55	$1.49	$1.55	$1.55	30,245
2018-09-24	$1.55	$1.55	$1.55	$1.55	$1.55	8,000
2018-09-21	$1.55	$1.55	$1.55	$1.55	$1.55	2,175
2018-09-20	$1.50	$1.98	$1.49	$1.49	$1.49	13,520
2018-09-19	$1.43	$1.44	$1.40	$1.40	$1.40	12,810
2018-09-18	$1.53	$1.54	$1.37	$1.37	$1.37	18,752
2018-09-17	$1.42	$1.52	$1.36	$1.36	$1.36	19,161
2018-09-14	$1.38	$1.38	$1.38	$1.38	$1.38	2
2018-09-13	$1.39	$1.39	$1.38	$1.38	$1.38	12,830
2018-09-12	$1.38	$1.40	$1.38	$1.40	$1.40	7,000
2018-09-11	$1.33	$1.39	$1.33	$1.38	$1.38	5,810
2018-09-10	$1.40	$1.40	$1.40	$1.40	$1.40	3,600
2018-09-07	$1.41	$1.42	$1.39	$1.40	$1.40	2,200
2018-09-06	$1.50	$1.53	$1.39	$1.39	$1.39	3,700
2018-09-05	$1.39	$1.39	$1.39	$1.39	$1.39	480
2018-09-04	$1.39	$1.39	$1.38	$1.39	$1.39	1,367
2018-08-31	$1.44	$1.45	$1.44	$1.45	$1.45	3,457
2018-08-30	$1.47	$1.47	$1.39	$1.40	$1.40	5,525
2018-08-29	$1.42	$1.45	$1.41	$1.44	$1.44	8,740
2018-08-28	$1.42	$1.53	$1.41	$1.41	$1.41	7,880
2018-08-27	$1.42	$1.43	$1.40	$1.40	$1.40	1,800
2018-08-24	$1.35	$1.42	$1.35	$1.42	$1.42	1,120
2018-08-23	$1.34	$1.36	$1.34	$1.34	$1.34	8,296
2018-08-22	$1.40	$1.40	$1.39	$1.39	$1.39	1,100
2018-08-21	$1.38	$1.38	$1.34	$1.34	$1.34	7,604
2018-08-20	$1.38	$1.38	$1.35	$1.37	$1.37	11,254
2018-08-17	$1.36	$1.41	$1.34	$1.34	$1.34	12,032
2018-08-16	$1.29	$1.45	$1.29	$1.45	$1.45	14,739
2018-08-15	$1.40	$1.41	$1.36	$1.39	$1.39	38,466
2018-08-14	$1.50	$1.50	$1.41	$1.41	$1.41	5,525
2018-08-13	$1.51	$1.57	$1.44	$1.45	$1.45	15,350
2018-08-10	$1.51	$1.51	$1.43	$1.49	$1.49	9,466
2018-08-09	$1.50	$1.52	$1.49	$1.49	$1.49	11,250
2018-08-08	$1.54	$1.54	$1.54	$1.54	$1.54	0
2018-08-07	$1.51	$1.64	$1.51	$1.54	$1.54	23,500
2018-08-06	$1.50	$1.50	$1.46	$1.50	$1.50	7,260
2018-08-03	$1.60	$1.62	$1.54	$1.54	$1.54	11,950
2018-08-02	$1.58	$1.58	$1.51	$1.51	$1.51	4,329
2018-08-01	$1.53	$1.53	$1.52	$1.53	$1.53	3,000
2018-07-31	$1.52	$1.56	$1.52	$1.56	$1.56	5,120
2018-07-30	$1.56	$1.56	$1.55	$1.55	$1.55	3,000
2018-07-27	$1.52	$1.60	$1.52	$1.60	$1.60	1,815
2018-07-26	$1.52	$1.52	$1.52	$1.52	$1.52	1,900
2018-07-25	$1.46	$1.54	$1.46	$1.52	$1.52	13,000
2018-07-24	$1.50	$1.60	$1.50	$1.60	$1.60	1,400
2018-07-23	$1.61	$1.61	$1.51	$1.51	$1.51	2,294
2018-07-20	$1.51	$1.60	$1.51	$1.60	$1.60	3,200
2018-07-19	$1.50	$1.50	$1.46	$1.47	$1.47	5,000
2018-07-18	$1.44	$1.48	$1.43	$1.48	$1.48	1,238
2018-07-17	$1.45	$1.46	$1.38	$1.40	$1.40	29,513
2018-07-16	$1.56	$1.56	$1.46	$1.46	$1.46	12,917
2018-07-13	$1.59	$1.59	$1.59	$1.59	$1.59	500
2018-07-12	$1.59	$1.60	$1.59	$1.59	$1.59	4,820
2018-07-11	$1.65	$1.68	$1.59	$1.68	$1.68	5,090
2018-07-10	$1.63	$1.63	$1.63	$1.63	$1.63	1,000
2018-07-09	$1.64	$1.69	$1.64	$1.69	$1.69	1,250
2018-07-06	$1.71	$1.71	$1.61	$1.61	$1.61	27,100
2018-07-05	$1.75	$1.75	$1.68	$1.68	$1.68	200
2018-07-03	$1.50	$1.50	$1.50	$1.50	$1.50	200
2018-07-02	$1.51	$1.51	$1.51	$1.51	$1.51	50
2018-06-29	$1.55	$1.55	$1.51	$1.51	$1.51	1,800
2018-06-28	$1.50	$1.53	$1.46	$1.53	$1.53	42,442
2018-06-27	$1.57	$1.57	$1.50	$1.51	$1.51	17,901
2018-06-26	$1.50	$1.60	$1.50	$1.57	$1.57	4,458
2018-06-25	$1.64	$1.69	$1.60	$1.65	$1.65	8,791
2018-06-22	$1.52	$1.62	$1.51	$1.62	$1.62	1,450
2018-06-21	$1.52	$1.60	$1.52	$1.53	$1.53	13,480
2018-06-20	$1.54	$1.57	$1.52	$1.52	$1.52	2,400
2018-06-19	$1.56	$1.58	$1.53	$1.54	$1.54	4,700
2018-06-18	$1.58	$1.60	$1.58	$1.60	$1.60	26,060
2018-06-15	$1.65	$1.65	$1.53	$1.55	$1.55	24,382
2018-06-14	$1.80	$1.80	$1.70	$1.70	$1.70	10,606
2018-06-13	$1.79	$1.80	$1.79	$1.80	$1.80	25,000
2018-06-12	$1.77	$1.80	$1.77	$1.80	$1.80	8,526
2018-06-11	$1.84	$1.84	$1.75	$1.75	$1.75	24,022
2018-06-08	$1.79	$1.83	$1.79	$1.81	$1.81	2,650
2018-06-07	$1.81	$1.84	$1.81	$1.82	$1.82	5,164
2018-06-06	$1.82	$1.82	$1.75	$1.75	$1.75	6,550
2018-06-05	$1.81	$1.81	$1.79	$1.79	$1.79	9,100
2018-06-04	$1.81	$1.83	$1.79	$1.81	$1.81	3,786
2018-06-01	$1.92	$1.92	$1.75	$1.86	$1.86	9,273
2018-05-31	$1.90	$1.93	$1.90	$1.92	$1.92	3,300
2018-05-30	$1.91	$1.91	$1.91	$1.91	$1.91	400
2018-05-29	$1.87	$1.97	$1.87	$1.91	$1.91	17,500
2018-05-25	$1.90	$1.97	$1.90	$1.97	$1.97	800
2018-05-24	$1.95	$1.95	$1.95	$1.95	$1.95	7,011
2018-05-23	$1.87	$1.89	$1.87	$1.87	$1.87	2,300
2018-05-22	$1.73	$1.83	$1.73	$1.80	$1.80	9,767
2018-05-21	$1.82	$1.82	$1.66	$1.66	$1.66	7,000
2018-05-18	$1.84	$1.84	$1.75	$1.75	$1.75	3,243
2018-05-17	$1.67	$1.67	$1.67	$1.67	$1.67	0
2018-05-16	$1.75	$1.75	$1.67	$1.67	$1.67	6,000
2018-05-15	$1.75	$1.75	$1.70	$1.70	$1.70	2,500
2018-05-14	$1.80	$1.80	$1.75	$1.75	$1.75	1,700
2018-05-11	$1.80	$1.80	$1.76	$1.76	$1.76	8,445
2018-05-10	$1.73	$1.75	$1.68	$1.72	$1.72	9,051
2018-05-09	$1.75	$1.75	$1.71	$1.72	$1.72	10,805
2018-05-08	$1.72	$1.72	$1.72	$1.72	$1.72	0
2018-05-07	$1.76	$1.76	$1.69	$1.72	$1.72	8,991
2018-05-04	$1.71	$1.72	$1.71	$1.72	$1.72	1,370
2018-05-03	$1.78	$1.80	$1.70	$1.70	$1.70	12,021
2018-05-02	$1.75	$1.81	$1.74	$1.75	$1.75	13,400
2018-05-01	$1.80	$1.80	$1.74	$1.74	$1.74	6,400
2018-04-30	$1.95	$1.95	$1.83	$1.83	$1.83	31,337
2018-04-27	$1.95	$2.01	$1.95	$2.01	$2.01	3,550
2018-04-26	$2.05	$2.05	$1.95	$1.95	$1.95	9,600
2018-04-25	$2.01	$2.01	$2.00	$2.00	$2.00	3,650
2018-04-24	$2.11	$2.11	$2.04	$2.04	$2.04	6,200
2018-04-23	$2.02	$2.05	$2.01	$2.02	$2.02	14,050
2018-04-20	$2.03	$2.03	$2.03	$2.03	$2.03	3,000
2018-04-19	$2.16	$2.18	$2.10	$2.10	$2.10	6,925
2018-04-18	$2.10	$2.10	$2.10	$2.10	$2.10	499
2018-04-17	$2.10	$2.10	$2.10	$2.10	$2.10	300
2018-04-16	$2.18	$2.18	$2.06	$2.07	$2.07	2,600
2018-04-13	$2.17	$2.17	$2.17	$2.17	$2.17	3,475
2018-04-12	$2.18	$2.19	$2.15	$2.15	$2.15	8,818
2018-04-11	$2.20	$2.20	$2.11	$2.11	$2.11	18,450
2018-04-10	$2.00	$2.01	$1.99	$1.99	$1.99	10,900
2018-04-09	$1.99	$1.99	$1.99	$1.99	$1.99	4,000
2018-04-06	$1.99	$2.00	$1.98	$1.98	$1.98	6,050
2018-04-05	$2.01	$2.01	$1.84	$1.88	$1.88	16,805
2018-04-04	$2.00	$2.00	$2.00	$2.00	$2.00	350
2018-04-03	$1.89	$1.99	$1.83	$1.99	$1.99	29,594
2018-04-02	$1.93	$1.99	$1.92	$1.92	$1.92	8,586
2018-03-29	$1.88	$1.93	$1.87	$1.91	$1.91	21,865
2018-03-28	$1.95	$2.00	$1.89	$1.90	$1.90	8,956
2018-03-27	$2.22	$2.22	$1.77	$1.93	$1.93	121,930
2018-03-26	$2.34	$2.34	$2.24	$2.25	$2.25	4,503
2018-03-23	$2.30	$2.34	$2.15	$2.24	$2.24	23,174
2018-03-22	$2.21	$2.23	$2.18	$2.18	$2.18	10,545
2018-03-21	$2.18	$2.18	$2.16	$2.18	$2.18	7,999
2018-03-20	$2.18	$2.18	$2.18	$2.18	$2.18	1,600
2018-03-19	$2.19	$2.29	$2.17	$2.29	$2.29	5,000
2018-03-16	$2.20	$2.29	$2.17	$2.20	$2.20	29,525
2018-03-15	$2.25	$2.25	$2.19	$2.21	$2.21	5,900
2018-03-14	$2.29	$2.30	$2.27	$2.27	$2.27	600
2018-03-13	$2.31	$2.33	$2.30	$2.33	$2.33	2,335
2018-03-12	$2.33	$2.33	$2.30	$2.30	$2.30	2,920
2018-03-09	$2.36	$2.51	$2.35	$2.35	$2.35	12,255
2018-03-08	$2.44	$2.50	$2.35	$2.35	$2.35	12,220
2018-03-07	$2.45	$2.56	$2.45	$2.55	$2.55	16,000
2018-03-06	$2.38	$2.65	$2.38	$2.65	$2.65	22,455
2018-03-05	$2.40	$2.40	$2.35	$2.35	$2.35	2,300
2018-03-02	$2.40	$2.41	$2.35	$2.40	$2.40	6,250
2018-03-01	$2.45	$2.48	$2.44	$2.48	$2.48	13,050
2018-02-28	$2.43	$2.43	$2.40	$2.40	$2.40	4,655
2018-02-27	$2.50	$2.52	$2.45	$2.45	$2.45	6,567
2018-02-26	$2.50	$2.53	$2.46	$2.46	$2.46	6,450
2018-02-23	$2.65	$2.72	$2.46	$2.46	$2.46	15,034
2018-02-22	$2.50	$2.53	$2.44	$2.50	$2.50	6,000
2018-02-21	$2.61	$2.62	$2.42	$2.62	$2.62	14,600
2018-02-20	$2.45	$2.45	$2.45	$2.45	$2.45	10
2018-02-16	$2.55	$2.55	$2.42	$2.45	$2.45	8,378
2018-02-15	$2.57	$2.58	$2.52	$2.54	$2.54	3,644
2018-02-14	$2.58	$2.72	$2.55	$2.60	$2.60	3,256
2018-02-13	$2.52	$2.53	$2.52	$2.52	$2.52	500
2018-02-12	$2.50	$2.50	$2.50	$2.50	$2.50	1,257
2018-02-09	$2.55	$2.55	$2.40	$2.46	$2.46	1,708
2018-02-08	$2.56	$2.56	$2.44	$2.56	$2.56	5,430
2018-02-07	$2.50	$2.52	$2.44	$2.52	$2.52	1,571
2018-02-06	$2.43	$2.68	$2.43	$2.50	$2.50	11,400
2018-02-05	$2.51	$2.51	$2.43	$2.43	$2.43	3,430
2018-02-02	$2.54	$2.60	$2.49	$2.50	$2.50	6,530
2018-02-01	$2.69	$2.69	$2.52	$2.52	$2.52	38,693
2018-01-31	$2.79	$2.80	$2.79	$2.80	$2.80	2,358
2018-01-30	$2.64	$2.80	$2.60	$2.80	$2.80	4,001
2018-01-29	$2.85	$2.85	$2.75	$2.75	$2.75	2,660
2018-01-26	$2.94	$2.94	$2.71	$2.91	$2.91	2,200
2018-01-25	$2.78	$2.78	$2.75	$2.77	$2.77	1,405
2018-01-24	$2.65	$2.78	$2.65	$2.78	$2.78	11,240
2018-01-23	$2.57	$2.66	$2.57	$2.58	$2.58	5,473
2018-01-22	$2.64	$2.64	$2.64	$2.64	$2.64	1,052
2018-01-19	$2.78	$2.78	$2.59	$2.59	$2.59	9,612
2018-01-18	$2.73	$2.73	$2.72	$2.72	$2.72	1,000
2018-01-17	$2.60	$2.61	$2.60	$2.60	$2.60	4,325
2018-01-16	$2.61	$2.70	$2.59	$2.60	$2.60	5,450
2018-01-12	$2.59	$2.61	$2.59	$2.61	$2.61	1,112
2018-01-11	$2.68	$2.71	$2.55	$2.63	$2.63	44,120
2018-01-10	$2.55	$2.61	$2.50	$2.50	$2.50	9,135
2018-01-09	$2.66	$2.66	$2.54	$2.56	$2.56	11,961
2018-01-08	$2.69	$2.73	$2.66	$2.66	$2.66	15,000
2018-01-05	$2.71	$2.75	$2.69	$2.75	$2.75	1,700
2018-01-04	$2.88	$2.92	$2.66	$2.76	$2.76	42,938
2018-01-03	$2.82	$2.82	$2.76	$2.76	$2.76	8,122
2018-01-02	$2.64	$2.73	$2.63	$2.73	$2.73	4,600
2017-12-29	$2.63	$2.63	$2.55	$2.60	$2.60	25,597
2017-12-28	$2.60	$2.60	$2.54	$2.57	$2.57	17,969
2017-12-27	$2.57	$2.66	$2.57	$2.61	$2.61	23,715
2017-12-26	$2.54	$2.54	$2.54	$2.54	$2.54	6,200
2017-12-22	$2.63	$2.65	$2.54	$2.60	$2.60	11,800
2017-12-21	$2.61	$2.66	$2.59	$2.61	$2.61	21,130
2017-12-20	$2.58	$2.61	$2.56	$2.61	$2.61	22,299
2017-12-19	$2.57	$2.60	$2.57	$2.60	$2.60	1,917
2017-12-18	$2.58	$2.62	$2.48	$2.56	$2.56	20,811
2017-12-15	$2.63	$2.63	$2.58	$2.58	$2.58	2,901
2017-12-14	$2.63	$2.63	$2.62	$2.63	$2.63	3,075
2017-12-13	$2.63	$2.63	$2.60	$2.62	$2.62	5,440
2017-12-12	$2.61	$2.62	$2.60	$2.62	$2.62	6,450
2017-12-11	$2.70	$2.71	$2.60	$2.62	$2.62	6,966
2017-12-08	$2.61	$2.66	$2.55	$2.62	$2.62	27,450
2017-12-07	$2.63	$2.67	$2.59	$2.59	$2.59	6,294
2017-12-06	$2.65	$2.72	$2.63	$2.71	$2.71	14,585
2017-12-05	$2.69	$2.69	$2.63	$2.63	$2.63	8,475
2017-12-04	$2.63	$2.70	$2.62	$2.62	$2.62	3,051
2017-12-01	$2.67	$2.68	$2.62	$2.62	$2.62	26,025
2017-11-30	$2.66	$2.68	$2.66	$2.68	$2.68	1,211
2017-11-29	$2.72	$2.72	$2.70	$2.70	$2.70	480
2017-11-28	$2.99	$2.99	$2.75	$2.75	$2.75	7,680
2017-11-27	$3.00	$3.06	$2.95	$3.01	$3.01	6,378
2017-11-24	$2.99	$2.99	$2.92	$2.92	$2.92	5,150
2017-11-22	$2.85	$2.95	$2.85	$2.95	$2.95	10,880
2017-11-21	$2.85	$2.85	$2.70	$2.85	$2.85	2,100
2017-11-20	$2.72	$2.83	$2.63	$2.83	$2.83	9,495
2017-11-17	$2.91	$2.91	$2.80	$2.91	$2.91	2,038
2017-11-16	$2.91	$2.91	$2.88	$2.88	$2.88	13,153
2017-11-15	$2.61	$2.81	$2.61	$2.70	$2.70	4,950
2017-11-14	$2.63	$2.63	$2.63	$2.63	$2.63	125
2017-11-13	$2.74	$2.74	$2.60	$2.60	$2.60	16,055
2017-11-10	$2.73	$2.74	$2.73	$2.73	$2.73	2,550
2017-11-09	$2.73	$2.73	$2.73	$2.73	$2.73	2,500
2017-11-08	$2.74	$2.80	$2.71	$2.72	$2.72	7,150
2017-11-07	$2.62	$2.62	$2.62	$2.62	$2.62	0
2017-11-06	$2.68	$2.68	$2.62	$2.62	$2.62	4,910
2017-11-03	$2.76	$2.78	$2.66	$2.70	$2.70	13,010
2017-11-02	$2.85	$2.85	$2.78	$2.78	$2.78	3,830
2017-11-01	$2.98	$2.98	$2.98	$2.98	$2.98	0
2017-10-31	$2.99	$2.99	$2.98	$2.98	$2.98	5,600
2017-10-30	$3.00	$3.00	$3.00	$3.00	$3.00	75
2017-10-27	$2.82	$3.00	$2.82	$3.00	$3.00	10,070
2017-10-26	$2.82	$2.82	$2.80	$2.80	$2.80	1,600
2017-10-25	$2.88	$2.88	$2.87	$2.88	$2.88	4,876
2017-10-24	$2.97	$2.97	$2.88	$2.89	$2.89	5,400
2017-10-23	$2.90	$2.90	$2.87	$2.87	$2.87	7,044
2017-10-20	$2.93	$3.07	$2.90	$3.00	$3.00	2,375
2017-10-19	$2.88	$3.11	$2.88	$3.11	$3.11	7,980
2017-10-18	$2.93	$3.11	$2.92	$2.92	$2.92	2,350
2017-10-17	$2.89	$2.97	$2.88	$2.96	$2.96	3,097
2017-10-16	$2.81	$2.97	$2.81	$2.96	$2.96	6,629
2017-10-13	$2.95	$3.13	$2.87	$2.98	$2.98	27,208
2017-10-12	$2.96	$2.96	$2.92	$2.92	$2.92	200
2017-10-11	$2.96	$2.97	$2.95	$2.95	$2.95	3,968
2017-10-10	$2.92	$2.96	$2.92	$2.95	$2.95	12,840
2017-10-09	$2.93	$2.93	$2.92	$2.92	$2.92	500
2017-10-06	$2.92	$3.03	$2.84	$3.03	$3.03	38,300
2017-10-05	$2.92	$3.06	$2.92	$3.06	$3.06	3,800
2017-10-04	$2.93	$2.94	$2.90	$2.91	$2.91	15,500
2017-10-03	$2.90	$2.93	$2.90	$2.93	$2.93	2,300
2017-10-02	$3.03	$3.03	$2.99	$2.99	$2.99	10,900
2017-09-29	$3.10	$3.10	$3.03	$3.03	$3.03	4,010
2017-09-28	$2.90	$3.00	$2.89	$3.00	$3.00	4,000
2017-09-27	$2.94	$2.94	$2.94	$2.94	$2.94	210
2017-09-26	$3.00	$3.10	$2.97	$2.97	$2.97	16,875
2017-09-25	$3.10	$3.11	$3.00	$3.00	$3.00	20,625
2017-09-22	$3.07	$3.07	$2.94	$2.94	$2.94	2,000
2017-09-21	$3.10	$3.23	$3.00	$3.23	$3.23	2,724
2017-09-20	$3.17	$3.17	$3.17	$3.17	$3.17	960
2017-09-19	$3.01	$3.01	$2.99	$2.99	$2.99	2,500
2017-09-18	$2.97	$3.01	$2.96	$3.01	$3.01	6,460
2017-09-15	$2.97	$3.06	$2.95	$3.05	$3.05	29,274
2017-09-14	$2.95	$2.96	$2.95	$2.96	$2.96	1,290
2017-09-13	$2.96	$2.96	$2.95	$2.95	$2.95	13,085
2017-09-12	$3.06	$3.06	$2.96	$2.96	$2.96	12,700
2017-09-11	$3.00	$3.02	$2.99	$2.99	$2.99	4,888
2017-09-08	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-09-07	$2.99	$3.18	$2.99	$3.16	$3.16	3,495
2017-09-06	$3.05	$3.05	$2.99	$3.00	$3.00	2,538
2017-09-05	$3.05	$3.06	$2.96	$3.06	$3.06	16,788
2017-09-01	$3.08	$3.11	$2.85	$2.85	$2.85	8,500
2017-08-31	$3.00	$3.05	$2.89	$2.89	$2.89	7,350
2017-08-30	$2.98	$2.98	$2.98	$2.98	$2.98	250
2017-08-29	$3.09	$3.15	$2.99	$2.99	$2.99	9,825
2017-08-28	$3.00	$3.05	$2.96	$3.05	$3.05	5,350
2017-08-25	$2.85	$3.01	$2.85	$3.00	$3.00	38,500
2017-08-24	$2.88	$2.88	$2.86	$2.88	$2.88	5,710
2017-08-23	$2.87	$2.87	$2.87	$2.87	$2.87	2,180
2017-08-22	$2.79	$2.96	$2.78	$2.88	$2.88	8,958
2017-08-21	$2.83	$2.83	$2.76	$2.81	$2.81	8,600
2017-08-18	$2.75	$2.75	$2.75	$2.75	$2.75	800
2017-08-17	$2.70	$2.78	$2.70	$2.72	$2.72	1,400
2017-08-16	$2.69	$2.70	$2.65	$2.65	$2.65	9,755
2017-08-15	$2.71	$2.72	$2.66	$2.67	$2.67	26,300
2017-08-14	$2.75	$2.85	$2.69	$2.69	$2.69	23,232
2017-08-11	$2.94	$2.95	$2.78	$2.78	$2.78	16,855
2017-08-10	$2.91	$2.94	$2.76	$2.94	$2.94	12,176
2017-08-09	$2.80	$2.86	$2.80	$2.86	$2.86	4,925
2017-08-08	$2.67	$2.80	$2.67	$2.80	$2.80	8,719
2017-08-07	$2.69	$2.69	$2.69	$2.69	$2.69	5
2017-08-04	$2.49	$2.69	$2.47	$2.69	$2.69	3,500
2017-08-03	$2.51	$2.51	$2.51	$2.51	$2.51	3,325
2017-08-02	$2.66	$2.66	$2.64	$2.65	$2.65	2,094
2017-08-01	$2.63	$2.70	$2.63	$2.70	$2.70	800
2017-07-31	$2.70	$2.70	$2.52	$2.52	$2.52	2,284
2017-07-28	$2.66	$2.66	$2.66	$2.66	$2.66	2,000
2017-07-27	$2.60	$2.63	$2.60	$2.63	$2.63	1,100
2017-07-26	$2.50	$2.62	$2.43	$2.62	$2.62	16,405
2017-07-25	$2.50	$2.58	$2.50	$2.55	$2.55	4,100
2017-07-24	$2.50	$2.51	$2.49	$2.50	$2.50	19,100
2017-07-21	$2.61	$2.61	$2.49	$2.49	$2.49	4,600
2017-07-20	$2.61	$2.61	$2.61	$2.61	$2.61	0
2017-07-19	$2.50	$2.65	$2.50	$2.61	$2.61	22,547
2017-07-18	$2.46	$2.75	$2.46	$2.55	$2.55	32,978
2017-07-17	$2.33	$2.41	$2.29	$2.41	$2.41	13,105
2017-07-14	$2.30	$2.33	$2.28	$2.28	$2.28	4,555
2017-07-13	$2.37	$2.39	$2.28	$2.28	$2.28	42,261
2017-07-12	$2.43	$2.45	$2.40	$2.40	$2.40	17,005
2017-07-11	$2.45	$2.46	$2.39	$2.39	$2.39	10,500
2017-07-10	$2.58	$2.58	$2.44	$2.45	$2.45	1,100
2017-07-07	$2.41	$2.46	$2.41	$2.46	$2.46	330
2017-07-06	$2.45	$2.46	$2.40	$2.46	$2.46	8,425
2017-07-05	$2.46	$2.46	$2.40	$2.45	$2.45	10,544
2017-07-03	$2.42	$2.42	$2.42	$2.42	$2.42	0
2017-06-30	$2.44	$2.46	$2.42	$2.42	$2.42	10,155
2017-06-29	$2.50	$2.50	$2.45	$2.46	$2.46	6,000
2017-06-28	$2.43	$2.69	$2.43	$2.47	$2.47	14,000
2017-06-27	$2.44	$2.44	$2.44	$2.44	$2.44	513
2017-06-26	$2.49	$2.52	$2.43	$2.50	$2.50	7,850
2017-06-23	$2.45	$2.45	$2.41	$2.41	$2.41	13,500
2017-06-22	$2.49	$2.49	$2.40	$2.40	$2.40	8,749
2017-06-21	$2.51	$2.51	$2.39	$2.39	$2.39	900
2017-06-20	$2.37	$2.38	$2.36	$2.37	$2.37	6,540
2017-06-19	$2.56	$2.56	$2.40	$2.42	$2.42	13,223
2017-06-16	$2.60	$2.65	$2.56	$2.56	$2.56	10,137
2017-06-15	$2.70	$2.70	$2.70	$2.70	$2.70	0
2017-06-14	$2.71	$2.71	$2.65	$2.70	$2.70	6,808
2017-06-13	$2.74	$2.74	$2.74	$2.74	$2.74	1,001
2017-06-12	$2.76	$2.76	$2.76	$2.76	$2.76	288
2017-06-09	$2.67	$2.68	$2.67	$2.68	$2.68	2,700
2017-06-08	$2.59	$2.64	$2.58	$2.63	$2.63	12,255
2017-06-07	$2.59	$2.68	$2.58	$2.68	$2.68	7,625
2017-06-06	$2.65	$2.73	$2.63	$2.73	$2.73	7,694
2017-06-05	$2.75	$2.75	$2.63	$2.63	$2.63	17,593
2017-06-02	$2.73	$2.73	$2.66	$2.66	$2.66	2,000
2017-06-01	$2.75	$2.75	$2.68	$2.68	$2.68	8,835
2017-05-31	$2.80	$2.85	$2.80	$2.85	$2.85	1,700
2017-05-30	$2.87	$2.87	$2.71	$2.80	$2.80	7,426
2017-05-26	$2.75	$2.75	$2.75	$2.75	$2.75	505
2017-05-25	$2.80	$2.80	$2.74	$2.74	$2.74	2,800
2017-05-24	$2.76	$2.81	$2.76	$2.80	$2.80	7,824
2017-05-23	$2.84	$2.84	$2.76	$2.76	$2.76	5,184
2017-05-22	$2.88	$2.88	$2.77	$2.77	$2.77	2,023
2017-05-19	$2.80	$2.80	$2.74	$2.74	$2.74	5,980
2017-05-18	$2.81	$2.82	$2.76	$2.81	$2.81	10,610
2017-05-17	$2.89	$2.89	$2.84	$2.84	$2.84	3,400
2017-05-16	$2.82	$2.83	$2.81	$2.83	$2.83	4,593
2017-05-15	$2.80	$2.82	$2.80	$2.82	$2.82	725
2017-05-12	$2.77	$2.85	$2.77	$2.80	$2.80	4,700
2017-05-11	$2.92	$2.92	$2.84	$2.84	$2.84	3,100
2017-05-10	$2.75	$2.94	$2.67	$2.94	$2.94	14,500
2017-05-09	$2.85	$2.87	$2.75	$2.87	$2.87	12,800
2017-05-08	$2.87	$2.87	$2.83	$2.83	$2.83	7,600
2017-05-05	$2.83	$2.85	$2.75	$2.75	$2.75	6,900
2017-05-04	$2.80	$2.81	$2.78	$2.80	$2.80	15,500
2017-05-03	$2.82	$2.82	$2.82	$2.82	$2.82	3,100
2017-05-02	$2.85	$2.85	$2.79	$2.79	$2.79	600
2017-05-01	$2.86	$2.93	$2.76	$2.85	$2.85	13,600
2017-04-28	$2.81	$2.89	$2.81	$2.89	$2.89	5,400
2017-04-27	$2.94	$2.94	$2.94	$2.94	$2.94	1,000
2017-04-26	$2.89	$2.91	$2.82	$2.82	$2.82	6,900
2017-04-25	$2.94	$2.94	$2.88	$2.88	$2.88	13,800
2017-04-24	$2.95	$2.98	$2.89	$2.94	$2.94	13,600
2017-04-21	$2.86	$2.95	$2.86	$2.95	$2.95	5,500
2017-04-20	$3.00	$3.01	$3.00	$3.01	$3.01	1,000
2017-04-19	$3.00	$3.00	$2.88	$2.89	$2.89	19,700
2017-04-18	$3.00	$3.05	$2.98	$3.05	$3.05	11,200
2017-04-17	$3.00	$3.06	$3.00	$3.01	$3.01	3,400
2017-04-13	$3.01	$3.15	$3.00	$3.10	$3.10	15,100
2017-04-12	$3.10	$3.10	$3.00	$3.00	$3.00	1,800
2017-04-11	$2.95	$3.10	$2.95	$2.96	$2.96	3,100
2017-04-10	$3.02	$3.02	$2.95	$2.95	$2.95	9,500
2017-04-07	$3.02	$3.10	$2.98	$3.01	$3.01	6,800
2017-04-06	$3.00	$3.05	$2.84	$2.84	$2.84	2,700
2017-04-05	$2.87	$2.99	$2.87	$2.99	$2.99	28,200
2017-04-04	$2.80	$2.87	$2.75	$2.87	$2.87	5,200
2017-04-03	$2.74	$2.78	$2.68	$2.78	$2.78	36,600
2017-03-31	$2.68	$2.72	$2.67	$2.71	$2.71	14,000
2017-03-30	$2.81	$2.81	$2.75	$2.75	$2.75	2,100
2017-03-29	$2.84	$2.84	$2.76	$2.83	$2.83	1,400
2017-03-28	$2.91	$2.92	$2.85	$2.85	$2.85	3,500
2017-03-27	$3.00	$3.00	$2.85	$2.85	$2.85	4,800
2017-03-24	$2.95	$2.95	$2.81	$2.85	$2.85	6,900
2017-03-23	$2.85	$2.85	$2.84	$2.84	$2.84	2,800
2017-03-22	$2.88	$2.88	$2.81	$2.81	$2.81	15,000
2017-03-21	$2.95	$2.95	$2.87	$2.89	$2.89	17,200
2017-03-20	$2.90	$2.92	$2.90	$2.92	$2.92	2,000
2017-03-17	$2.88	$2.90	$2.88	$2.90	$2.90	1,600
2017-03-16	$2.86	$2.86	$2.86	$2.86	$2.86	400
2017-03-15	$2.75	$2.85	$2.71	$2.85	$2.85	11,800
2017-03-14	$2.73	$2.73	$2.73	$2.73	$2.73	0
2017-03-13	$2.80	$2.80	$2.72	$2.73	$2.73	6,600
2017-03-10	$2.78	$2.82	$2.67	$2.82	$2.82	17,500
2017-03-09	$2.85	$2.85	$2.78	$2.78	$2.78	14,000
2017-03-08	$2.85	$2.97	$2.85	$2.87	$2.87	27,500
2017-03-07	$2.87	$2.90	$2.71	$2.80	$2.80	41,800
2017-03-06	$2.93	$2.93	$2.89	$2.89	$2.89	4,000
2017-03-03	$2.99	$3.13	$2.92	$2.99	$2.99	33,400
2017-03-02	$2.95	$2.98	$2.94	$2.98	$2.98	9,100
2017-03-01	$2.94	$2.96	$2.88	$2.95	$2.95	25,500
2017-02-28	$3.15	$3.15	$2.94	$2.94	$2.94	3,300
2017-02-27	$3.31	$3.31	$3.20	$3.20	$3.20	2,000
2017-02-24	$3.31	$3.33	$3.20	$3.20	$3.20	10,700
2017-02-23	$3.27	$3.32	$3.08	$3.08	$3.08	9,500
2017-02-22	$3.21	$3.21	$3.06	$3.06	$3.06	4,500
2017-02-21	$3.18	$3.18	$3.04	$3.12	$3.12	22,100
2017-02-17	$3.20	$3.21	$3.06	$3.07	$3.07	8,900
2017-02-16	$3.15	$3.15	$3.13	$3.14	$3.14	4,500
2017-02-15	$3.15	$3.15	$3.11	$3.12	$3.12	8,800
2017-02-14	$3.09	$3.20	$3.09	$3.09	$3.09	6,700
2017-02-13	$3.20	$3.20	$3.04	$3.04	$3.04	700
2017-02-10	$3.17	$3.17	$3.00	$3.04	$3.04	4,800
2017-02-09	$3.19	$3.19	$3.13	$3.15	$3.15	2,000
2017-02-08	$3.15	$3.30	$3.15	$3.17	$3.17	4,000
2017-02-07	$3.12	$3.32	$3.11	$3.32	$3.32	900
2017-02-06	$3.16	$3.21	$3.10	$3.21	$3.21	9,700
2017-02-03	$3.03	$3.23	$3.00	$3.10	$3.10	1,000
2017-02-02	$3.14	$3.18	$3.06	$3.14	$3.14	13,700
2017-02-01	$3.09	$3.09	$3.01	$3.09	$3.09	16,600
2017-01-31	$3.10	$3.20	$3.10	$3.20	$3.20	2,500
2017-01-30	$3.10	$3.12	$3.07	$3.07	$3.07	11,100
2017-01-27	$3.07	$3.07	$3.06	$3.06	$3.06	2,400
2017-01-26	$3.06	$3.06	$3.06	$3.06	$3.06	400
2017-01-25	$3.12	$3.13	$3.12	$3.12	$3.12	20,400
2017-01-24	$3.14	$3.20	$3.11	$3.14	$3.14	4,700
2017-01-23	$3.21	$3.28	$3.21	$3.25	$3.25	3,000
2017-01-20	$3.21	$3.26	$3.21	$3.26	$3.26	1,700
2017-01-19	$3.20	$3.22	$3.09	$3.14	$3.14	1,600
2017-01-18	$3.31	$3.32	$3.24	$3.24	$3.24	1,600
2017-01-17	$3.37	$3.37	$3.29	$3.37	$3.37	1,300
2017-01-13	$3.10	$3.16	$3.10	$3.14	$3.14	8,600
2017-01-12	$3.20	$3.20	$3.10	$3.10	$3.10	1,700
2017-01-11	$3.14	$3.19	$3.14	$3.14	$3.14	3,700
2017-01-10	$3.31	$3.31	$3.14	$3.15	$3.15	3,700
2017-01-09	$3.32	$3.32	$3.17	$3.23	$3.23	7,600
2017-01-06	$3.22	$3.23	$3.20	$3.20	$3.20	600
2017-01-05	$3.37	$3.45	$3.34	$3.37	$3.37	31,300
2017-01-04	$3.11	$3.16	$3.09	$3.13	$3.13	11,900
2017-01-03	$3.01	$3.02	$2.94	$2.94	$2.94	3,000
2016-12-30	$2.98	$3.12	$2.71	$2.82	$2.82	28,900
2016-12-29	$2.66	$2.93	$2.66	$2.89	$2.89	8,900
2016-12-28	$2.65	$2.72	$2.64	$2.65	$2.65	14,300
2016-12-27	$2.56	$2.56	$2.44	$2.55	$2.55	10,800
2016-12-23	$2.59	$2.59	$2.52	$2.52	$2.52	3,400
2016-12-22	$2.50	$2.53	$2.49	$2.49	$2.49	4,000
2016-12-21	$2.50	$2.57	$2.50	$2.54	$2.54	5,500
2016-12-20	$2.46	$2.61	$2.43	$2.50	$2.50	33,700
2016-12-19	$2.50	$2.55	$2.45	$2.45	$2.45	28,400
2016-12-16	$2.61	$2.61	$2.52	$2.52	$2.52	17,800
2016-12-15	$2.57	$2.61	$2.54	$2.55	$2.55	17,800
2016-12-14	$2.79	$2.79	$2.57	$2.59	$2.59	10,300
2016-12-13	$2.72	$2.74	$2.68	$2.68	$2.68	10,500
2016-12-12	$2.70	$2.77	$2.66	$2.70	$2.70	21,200
2016-12-09	$2.65	$2.73	$2.64	$2.67	$2.67	23,600
2016-12-08	$2.64	$2.64	$2.63	$2.63	$2.63	1,900
2016-12-07	$2.83	$2.83	$2.62	$2.63	$2.63	20,900
2016-12-06	$2.86	$2.86	$2.81	$2.82	$2.82	2,900
2016-12-05	$2.75	$2.99	$2.75	$2.80	$2.80	8,600
2016-12-02	$2.97	$3.02	$2.87	$2.87	$2.87	9,600
2016-12-01	$2.64	$2.80	$2.64	$2.70	$2.70	4,000
2016-11-30	$2.80	$2.80	$2.67	$2.68	$2.68	9,100
2016-11-29	$2.87	$2.87	$2.77	$2.80	$2.80	14,000
2016-11-28	$2.70	$2.90	$2.70	$2.81	$2.81	19,800
2016-11-25	$2.56	$2.56	$2.56	$2.56	$2.56	0
2016-11-23	$2.74	$2.75	$2.51	$2.56	$2.56	48,700
2016-11-22	$2.91	$2.95	$2.84	$2.84	$2.84	12,100
2016-11-21	$2.77	$2.95	$2.77	$2.80	$2.80	21,200
2016-11-18	$2.61	$2.98	$2.50	$2.65	$2.65	66,000
2016-11-17	$2.66	$2.90	$2.66	$2.85	$2.85	14,000
2016-11-16	$3.05	$3.05	$2.92	$3.00	$3.00	2,000
2016-11-15	$3.10	$3.10	$2.96	$3.04	$3.04	1,800
2016-11-14	$2.95	$2.95	$2.74	$2.95	$2.95	9,100
2016-11-11	$3.04	$3.05	$2.90	$2.96	$2.96	18,600
2016-11-10	$3.19	$3.19	$3.00	$3.04	$3.04	40,800
2016-11-09	$3.35	$3.36	$3.25	$3.25	$3.25	18,600
2016-11-08	$3.36	$3.36	$3.31	$3.31	$3.31	3,100
2016-11-07	$3.31	$3.31	$3.27	$3.30	$3.30	1,900
2016-11-04	$3.40	$3.40	$3.40	$3.40	$3.40	1,100
2016-11-03	$3.45	$3.45	$3.41	$3.41	$3.41	2,400
2016-11-02	$3.48	$3.64	$3.48	$3.64	$3.64	11,500
2016-11-01	$3.43	$3.44	$3.35	$3.35	$3.35	6,300
2016-10-31	$3.41	$3.41	$3.29	$3.36	$3.36	3,100
2016-10-28	$3.35	$3.39	$3.30	$3.35	$3.35	11,400
2016-10-27	$3.36	$3.49	$3.35	$3.35	$3.35	19,200
2016-10-26	$3.39	$3.39	$3.35	$3.37	$3.37	17,400
2016-10-25	$3.45	$3.57	$3.44	$3.44	$3.44	15,200
2016-10-24	$3.56	$3.60	$3.44	$3.50	$3.50	5,500
2016-10-21	$3.57	$3.57	$3.45	$3.51	$3.51	6,500
2016-10-20	$3.50	$3.61	$3.50	$3.56	$3.56	4,600
2016-10-19	$3.61	$3.61	$3.34	$3.50	$3.50	10,400
2016-10-18	$3.58	$3.61	$3.55	$3.60	$3.60	9,200
2016-10-17	$3.64	$3.64	$3.54	$3.55	$3.55	1,400
2016-10-14	$3.66	$3.68	$3.47	$3.47	$3.47	8,100
2016-10-13	$3.70	$3.70	$3.58	$3.64	$3.64	3,000
2016-10-12	$3.61	$3.69	$3.53	$3.68	$3.68	9,200
2016-10-11	$3.49	$3.60	$3.46	$3.51	$3.51	19,100
2016-10-10	$3.48	$3.53	$3.41	$3.53	$3.53	5,500
2016-10-07	$3.60	$3.60	$3.48	$3.50	$3.50	10,900
2016-10-06	$3.67	$3.70	$3.49	$3.53	$3.53	6,600
2016-10-05	$3.71	$3.78	$3.64	$3.67	$3.67	6,900
2016-10-04	$3.97	$4.00	$3.71	$3.73	$3.73	23,300
2016-10-03	$3.91	$4.02	$3.91	$4.00	$4.00	2,400
2016-09-30	$4.02	$4.06	$3.95	$3.95	$3.95	5,300
2016-09-29	$4.08	$4.08	$3.98	$4.00	$4.00	15,700
2016-09-28	$4.00	$4.06	$3.99	$4.05	$4.05	18,700
2016-09-27	$4.01	$4.10	$4.01	$4.10	$4.10	7,500
2016-09-26	$4.25	$4.26	$4.21	$4.26	$4.26	3,400
2016-09-23	$4.25	$4.25	$4.17	$4.17	$4.17	8,000
2016-09-22	$4.32	$4.37	$4.26	$4.26	$4.26	9,100
2016-09-21	$4.32	$4.35	$4.22	$4.23	$4.23	15,800
2016-09-20	$4.20	$4.31	$4.18	$4.28	$4.28	6,600
2016-09-19	$4.20	$4.20	$4.18	$4.18	$4.18	2,300
2016-09-16	$4.25	$4.25	$4.18	$4.18	$4.18	4,200
2016-09-15	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-09-14	$4.42	$4.42	$4.35	$4.35	$4.35	500
2016-09-13	$4.42	$4.47	$4.42	$4.47	$4.47	400
2016-09-12	$4.26	$4.48	$4.26	$4.42	$4.42	2,000
2016-09-09	$4.55	$4.57	$4.50	$4.50	$4.50	2,600
2016-09-08	$4.61	$4.62	$4.51	$4.51	$4.51	12,900
2016-09-07	$4.60	$4.60	$4.48	$4.53	$4.53	6,600
2016-09-06	$4.58	$4.62	$4.50	$4.61	$4.61	52,200
2016-09-02	$4.38	$4.53	$4.38	$4.38	$4.38	6,900
2016-09-01	$4.25	$4.39	$4.24	$4.25	$4.25	12,400
2016-08-31	$4.33	$4.35	$4.30	$4.30	$4.30	9,200
2016-08-30	$4.45	$4.45	$4.31	$4.31	$4.31	16,700
2016-08-29	$4.60	$4.69	$4.45	$4.45	$4.45	9,900
2016-08-26	$4.77	$4.85	$4.61	$4.61	$4.61	43,100
2016-08-25	$4.24	$4.50	$4.24	$4.50	$4.50	7,900
2016-08-24	$4.54	$4.54	$4.27	$4.27	$4.27	14,100
2016-08-23	$4.60	$4.61	$4.33	$4.33	$4.33	25,500
2016-08-22	$4.79	$4.79	$4.36	$4.40	$4.40	39,000
2016-08-19	$4.86	$4.87	$4.79	$4.87	$4.87	8,100
2016-08-18	$4.77	$4.86	$4.77	$4.85	$4.85	10,300
2016-08-17	$4.82	$4.87	$4.72	$4.72	$4.72	9,300
2016-08-16	$4.78	$4.82	$4.69	$4.80	$4.80	5,600
2016-08-15	$4.70	$4.76	$4.70	$4.72	$4.72	5,200
2016-08-12	$4.71	$4.82	$4.71	$4.71	$4.71	7,900
2016-08-11	$4.77	$4.83	$4.69	$4.69	$4.69	5,300
2016-08-10	$4.61	$4.81	$4.60	$4.77	$4.77	15,500
2016-08-09	$4.58	$4.62	$4.58	$4.61	$4.61	3,300
2016-08-08	$4.59	$4.59	$4.56	$4.57	$4.57	2,200
2016-08-05	$4.57	$4.60	$4.40	$4.58	$4.58	7,700
2016-08-04	$4.49	$4.69	$4.49	$4.52	$4.52	79,300
2016-08-03	$4.25	$4.26	$4.09	$4.25	$4.25	8,900
2016-08-02	$4.38	$4.38	$4.05	$4.19	$4.19	151,400
2016-08-01	$4.04	$4.14	$4.04	$4.13	$4.13	6,300
2016-07-29	$4.00	$4.13	$3.92	$4.04	$4.04	11,000
2016-07-28	$3.88	$3.93	$3.88	$3.92	$3.92	10,000
2016-07-27	$3.80	$3.85	$3.76	$3.83	$3.83	21,800
2016-07-26	$3.64	$3.70	$3.62	$3.62	$3.62	12,800
2016-07-25	$3.90	$3.90	$3.65	$3.73	$3.73	24,300
2016-07-22	$3.95	$3.95	$3.80	$3.83	$3.83	15,300
2016-07-21	$3.38	$3.92	$3.38	$3.92	$3.92	22,400
2016-07-20	$3.71	$3.71	$3.25	$3.25	$3.25	62,200
2016-07-19	$3.84	$4.00	$3.81	$3.82	$3.82	9,400
2016-07-18	$4.25	$4.25	$3.88	$4.02	$4.02	31,000
2016-07-15	$4.30	$4.48	$4.17	$4.17	$4.17	25,200
2016-07-14	$4.45	$4.45	$4.25	$4.27	$4.27	14,600
2016-07-13	$4.59	$4.66	$4.48	$4.58	$4.58	36,400
2016-07-12	$4.84	$4.92	$4.50	$4.50	$4.50	56,200
2016-07-11	$4.23	$4.88	$4.20	$4.70	$4.70	70,900
2016-07-08	$4.75	$4.80	$4.03	$4.03	$4.03	49,300
2016-07-07	$5.03	$5.03	$4.51	$4.70	$4.70	47,400
2016-07-06	$4.54	$5.00	$4.54	$5.00	$5.00	67,100
2016-07-05	$4.46	$4.79	$4.46	$4.58	$4.58	47,800
2016-07-01	$4.18	$4.31	$3.99	$4.24	$4.24	34,100
2016-06-30	$4.10	$4.24	$4.10	$4.18	$4.18	27,400
2016-06-29	$4.13	$4.20	$4.09	$4.19	$4.19	35,900
2016-06-28	$4.07	$4.11	$4.06	$4.08	$4.08	29,300
2016-06-27	$4.10	$4.10	$3.88	$3.99	$3.99	67,200
2016-06-24	$3.81	$4.11	$3.81	$3.93	$3.93	131,100
2016-06-23	$3.40	$3.74	$3.40	$3.67	$3.67	43,700
2016-06-22	$3.37	$3.50	$3.35	$3.40	$3.40	46,900
2016-06-21	$3.13	$3.30	$3.08	$3.28	$3.28	39,000
2016-06-20	$3.01	$3.25	$3.01	$3.10	$3.10	34,000
2016-06-17	$3.04	$3.04	$2.72	$2.72	$2.72	35,900
2016-06-16	$2.95	$3.03	$2.95	$3.00	$3.00	41,100
2016-06-15	$2.86	$3.01	$2.86	$2.96	$2.96	4,200
2016-06-14	$3.08	$3.09	$2.87	$2.87	$2.87	30,200
2016-06-13	$2.96	$3.08	$2.96	$3.03	$3.03	12,600
2016-06-10	$2.88	$2.96	$2.82	$2.93	$2.93	16,400
2016-06-09	$2.75	$2.80	$2.63	$2.80	$2.80	15,900
2016-06-08	$2.75	$2.81	$2.61	$2.61	$2.61	34,200
2016-06-07	$2.62	$2.62	$2.47	$2.49	$2.49	4,200
2016-06-06	$2.65	$2.65	$2.52	$2.64	$2.64	6,900
2016-06-03	$2.43	$2.59	$2.41	$2.50	$2.50	27,900
2016-06-02	$2.50	$2.50	$2.28	$2.29	$2.29	65,000
2016-06-01	$2.66	$2.72	$2.50	$2.50	$2.50	23,600
2016-05-31	$2.64	$2.75	$2.61	$2.61	$2.61	10,900
2016-05-27	$2.79	$2.79	$2.65	$2.72	$2.72	10,400
2016-05-26	$2.73	$2.85	$2.73	$2.84	$2.84	8,300
2016-05-25	$2.71	$2.74	$2.65	$2.72	$2.72	23,400
2016-05-24	$2.81	$2.82	$2.73	$2.80	$2.80	11,300
2016-05-23	$2.80	$2.80	$2.69	$2.73	$2.73	10,400
2016-05-20	$2.86	$2.88	$2.82	$2.85	$2.85	55,400
2016-05-19	$2.86	$2.86	$2.86	$2.86	$2.86	1,600
2016-05-18	$2.85	$2.89	$2.70	$2.73	$2.73	54,100
2016-05-17	$2.84	$2.89	$2.73	$2.89	$2.89	10,900
2016-05-16	$2.80	$2.81	$2.71	$2.71	$2.71	4,100
2016-05-13	$2.84	$2.86	$2.60	$2.79	$2.79	19,100
2016-05-12	$2.88	$2.88	$2.80	$2.86	$2.86	7,400
2016-05-11	$2.59	$2.89	$2.58	$2.88	$2.88	33,700
2016-05-10	$2.54	$2.63	$2.54	$2.60	$2.60	16,500
2016-05-09	$2.61	$2.66	$2.61	$2.63	$2.63	15,000
2016-05-06	$2.72	$2.94	$2.62	$2.66	$2.66	23,800
2016-05-05	$2.52	$2.82	$2.52	$2.82	$2.82	2,900
2016-05-04	$2.89	$2.89	$2.67	$2.75	$2.75	40,100
2016-05-03	$2.94	$3.08	$2.88	$3.00	$3.00	5,400
2016-05-02	$3.15	$3.20	$2.90	$2.92	$2.92	50,400
2016-04-29	$2.99	$3.08	$2.92	$3.08	$3.08	42,900
2016-04-28	$2.85	$2.93	$2.80	$2.91	$2.91	23,700
2016-04-27	$2.69	$2.80	$2.68	$2.80	$2.80	25,400
2016-04-26	$2.83	$2.83	$2.69	$2.78	$2.78	8,200
2016-04-25	$2.91	$2.95	$2.75	$2.75	$2.75	31,900
2016-04-22	$2.74	$2.92	$2.74	$2.80	$2.80	36,400
2016-04-21	$3.02	$3.05	$2.89	$2.96	$2.96	28,500
2016-04-20	$2.65	$2.80	$2.55	$2.73	$2.73	85,600
2016-04-19	$2.50	$2.52	$2.40	$2.50	$2.50	41,300
2016-04-18	$2.07	$2.50	$2.00	$2.50	$2.50	22,700
2016-04-15	$2.00	$2.06	$2.00	$2.04	$2.04	3,300
2016-04-14	$1.90	$2.11	$1.90	$1.94	$1.94	6,100
2016-04-13	$2.04	$2.04	$1.97	$1.97	$1.97	10,600
2016-04-12	$2.02	$2.16	$1.94	$2.04	$2.04	22,800
2016-04-11	$1.90	$2.09	$1.90	$2.02	$2.02	57,800
2016-04-08	$1.85	$1.89	$1.85	$1.89	$1.89	19,700
2016-04-07	$1.84	$1.88	$1.81	$1.82	$1.82	12,900
2016-04-06	$1.87	$1.87	$1.74	$1.81	$1.81	8,800
2016-04-05	$1.79	$1.87	$1.75	$1.85	$1.85	43,200
2016-04-04	$1.71	$1.80	$1.70	$1.75	$1.75	46,500
2016-04-01	$1.63	$1.70	$1.63	$1.70	$1.70	2,200
2016-03-31	$1.64	$1.71	$1.59	$1.71	$1.71	14,100
2016-03-30	$1.56	$1.61	$1.56	$1.59	$1.59	28,100
2016-03-29	$1.56	$1.60	$1.53	$1.53	$1.53	19,100
2016-03-28	$1.63	$1.63	$1.53	$1.53	$1.53	1,800
2016-03-24	$1.57	$1.59	$1.53	$1.55	$1.55	10,100
2016-03-23	$1.63	$1.63	$1.52	$1.57	$1.57	8,600
2016-03-22	$1.66	$1.66	$1.61	$1.66	$1.66	7,700
2016-03-21	$1.62	$1.63	$1.57	$1.57	$1.57	4,400
2016-03-18	$1.65	$1.65	$1.56	$1.57	$1.57	6,900
2016-03-17	$1.65	$1.69	$1.60	$1.66	$1.66	12,200
2016-03-16	$1.57	$1.63	$1.53	$1.57	$1.57	9,200
2016-03-15	$1.59	$1.59	$1.53	$1.55	$1.55	15,300
2016-03-14	$1.77	$1.77	$1.55	$1.60	$1.60	47,600
2016-03-11	$1.74	$1.80	$1.67	$1.73	$1.73	16,500
2016-03-10	$1.75	$1.75	$1.65	$1.69	$1.69	23,800
2016-03-09	$1.75	$1.76	$1.75	$1.76	$1.76	3,200
2016-03-08	$1.99	$1.99	$1.75	$1.79	$1.79	23,600
2016-03-07	$2.07	$2.07	$1.97	$1.97	$1.97	62,400
2016-03-04	$2.09	$2.17	$2.03	$2.06	$2.06	12,900
2016-03-03	$1.91	$2.02	$1.91	$2.01	$2.01	36,200
2016-03-02	$1.64	$1.78	$1.64	$1.78	$1.78	7,200
2016-03-01	$1.71	$1.71	$1.70	$1.70	$1.70	3,500
2016-02-29	$1.70	$1.70	$1.70	$1.70	$1.70	10,000
2016-02-26	$1.81	$1.81	$1.68	$1.69	$1.69	9,500
2016-02-25	$1.77	$1.77	$1.77	$1.77	$1.77	5,000
2016-02-24	$1.89	$1.89	$1.80	$1.82	$1.82	9,600
2016-02-23	$1.80	$1.82	$1.80	$1.82	$1.82	1,000
2016-02-22	$1.79	$1.83	$1.71	$1.83	$1.83	9,600
2016-02-19	$1.86	$1.86	$1.86	$1.86	$1.86	0
2016-02-18	$1.71	$1.86	$1.67	$1.86	$1.86	4,700
2016-02-17	$1.72	$1.72	$1.67	$1.72	$1.72	5,400
2016-02-16	$1.68	$1.81	$1.65	$1.65	$1.65	8,000
2016-02-12	$1.70	$1.70	$1.63	$1.65	$1.65	9,200
2016-02-11	$1.57	$1.67	$1.57	$1.67	$1.67	22,900
2016-02-10	$1.51	$1.53	$1.50	$1.53	$1.53	3,700
2016-02-09	$1.49	$1.53	$1.48	$1.50	$1.50	18,100
2016-02-08	$1.52	$1.59	$1.42	$1.49	$1.49	45,100
2016-02-05	$1.50	$1.50	$1.50	$1.50	$1.50	3,200
2016-02-04	$1.54	$1.54	$1.46	$1.46	$1.46	7,600
2016-02-03	$1.38	$1.41	$1.38	$1.41	$1.41	7,700
2016-02-02	$1.38	$1.41	$1.31	$1.41	$1.41	37,100
2016-02-01	$1.35	$1.35	$1.26	$1.35	$1.35	20,200
2016-01-29	$1.35	$1.35	$1.31	$1.31	$1.31	17,300
2016-01-28	$1.31	$1.40	$1.31	$1.35	$1.35	18,500
2016-01-27	$1.30	$1.30	$1.29	$1.30	$1.30	10,500
2016-01-26	$1.29	$1.35	$1.27	$1.31	$1.31	15,400
2016-01-25	$1.25	$1.27	$1.25	$1.27	$1.27	6,500
2016-01-22	$1.31	$1.31	$1.25	$1.25	$1.25	16,900
2016-01-21	$1.30	$1.30	$1.30	$1.30	$1.30	0
2016-01-20	$1.25	$1.30	$1.24	$1.30	$1.30	5,400
2016-01-19	$1.28	$1.31	$1.25	$1.25	$1.25	27,500
2016-01-15	$1.32	$1.32	$1.31	$1.31	$1.31	3,200
2016-01-14	$1.29	$1.33	$1.28	$1.28	$1.28	2,600
2016-01-13	$1.30	$1.33	$1.29	$1.29	$1.29	9,500
2016-01-12	$1.44	$1.44	$1.43	$1.43	$1.43	1,100
2016-01-11	$1.34	$1.37	$1.34	$1.37	$1.37	1,000
2016-01-08	$1.38	$1.45	$1.38	$1.38	$1.38	17,300
2016-01-07	$1.37	$1.37	$1.30	$1.35	$1.35	4,400
2016-01-06	$1.36	$1.36	$1.35	$1.35	$1.35	9,000
2016-01-05	$1.36	$1.37	$1.28	$1.36	$1.36	7,400
2016-01-04	$1.32	$1.40	$1.32	$1.40	$1.40	1,600
2015-12-31	$1.31	$1.38	$1.30	$1.31	$1.31	9,900
2015-12-30	$1.30	$1.35	$1.29	$1.30	$1.30	7,200
2015-12-29	$1.35	$1.35	$1.30	$1.30	$1.30	10,400
2015-12-28	$1.32	$1.32	$1.32	$1.32	$1.32	75
2015-12-24	$1.33	$1.34	$1.32	$1.32	$1.32	9,400
2015-12-23	$1.42	$1.42	$1.32	$1.33	$1.33	10,400
2015-12-22	$1.31	$1.40	$1.31	$1.40	$1.40	15,700
2015-12-21	$1.37	$1.40	$1.30	$1.30	$1.30	4,500
2015-12-18	$1.37	$1.37	$1.30	$1.35	$1.35	11,300
2015-12-17	$1.37	$1.43	$1.30	$1.36	$1.36	12,000
2015-12-16	$1.38	$1.44	$1.31	$1.34	$1.34	16,900
2015-12-15	$1.37	$1.45	$1.37	$1.45	$1.45	2,300
2015-12-14	$1.41	$1.41	$1.32	$1.32	$1.32	16,000
2015-12-11	$1.41	$1.41	$1.34	$1.34	$1.34	5,000
2015-12-10	$1.40	$1.40	$1.40	$1.40	$1.40	1,900
2015-12-09	$1.45	$1.45	$1.45	$1.45	$1.45	1,300
2015-12-08	$1.48	$1.48	$1.39	$1.39	$1.39	5,400
2015-12-07	$1.51	$1.51	$1.40	$1.40	$1.40	17,800
2015-12-04	$1.48	$1.50	$1.48	$1.49	$1.49	9,700
2015-12-03	$1.50	$1.50	$1.50	$1.50	$1.50	1,000
2015-12-02	$1.40	$1.50	$1.39	$1.50	$1.50	21,300
2015-12-01	$1.42	$1.43	$1.41	$1.43	$1.43	1,700
2015-11-30	$1.55	$1.55	$1.40	$1.43	$1.43	4,600
2015-11-27	$1.49	$1.57	$1.49	$1.50	$1.50	3,200
2015-11-25	$1.46	$1.50	$1.46	$1.50	$1.50	2,800
2015-11-24	$1.51	$1.51	$1.43	$1.43	$1.43	2,600
2015-11-23	$1.43	$1.52	$1.42	$1.46	$1.46	4,500
2015-11-20	$1.39	$1.59	$1.39	$1.50	$1.50	10,100
2015-11-19	$1.37	$1.40	$1.33	$1.33	$1.33	2,600
2015-11-18	$1.26	$1.62	$1.26	$1.50	$1.50	8,700
2015-11-17	$1.33	$1.33	$1.29	$1.29	$1.29	15,100
2015-11-16	$1.50	$1.50	$1.32	$1.37	$1.37	2,500
2015-11-13	$1.33	$1.47	$1.28	$1.42	$1.42	13,100
2015-11-12	$1.43	$1.43	$1.43	$1.43	$1.43	0
2015-11-11	$1.50	$1.50	$1.43	$1.43	$1.43	14,300
2015-11-10	$1.48	$1.52	$1.48	$1.52	$1.52	4,700
2015-11-09	$1.56	$1.56	$1.53	$1.53	$1.53	800
2015-11-06	$1.57	$1.57	$1.50	$1.50	$1.50	51,700
2015-11-05	$1.70	$1.70	$1.64	$1.65	$1.65	4,500
2015-11-04	$1.61	$1.84	$1.60	$1.65	$1.65	10,800
2015-11-03	$1.64	$1.73	$1.60	$1.63	$1.63	9,800
2015-11-02	$1.76	$1.76	$1.65	$1.65	$1.65	2,900
2015-10-30	$1.81	$1.82	$1.76	$1.76	$1.76	11,200
2015-10-29	$1.77	$1.83	$1.71	$1.79	$1.79	9,600
2015-10-28	$1.96	$1.96	$1.80	$1.80	$1.80	2,100
2015-10-27	$1.88	$1.94	$1.81	$1.92	$1.92	30,600
2015-10-26	$1.71	$1.79	$1.71	$1.79	$1.79	3,800
2015-10-23	$1.65	$1.72	$1.65	$1.72	$1.72	7,200
2015-10-22	$1.66	$1.72	$1.65	$1.70	$1.70	35,300
2015-10-21	$1.55	$1.61	$1.50	$1.59	$1.59	17,500
2015-10-20	$1.51	$1.51	$1.51	$1.51	$1.51	20
2015-10-19	$1.51	$1.51	$1.51	$1.51	$1.51	700
2015-10-16	$1.57	$1.58	$1.57	$1.58	$1.58	3,800
2015-10-15	$1.50	$1.57	$1.50	$1.53	$1.53	5,700
2015-10-14	$1.52	$1.65	$1.52	$1.62	$1.62	27,600
2015-10-13	$1.31	$1.57	$1.31	$1.55	$1.55	16,500
2015-10-12	$1.29	$1.32	$1.29	$1.31	$1.31	32,100
2015-10-09	$1.18	$1.29	$1.18	$1.29	$1.29	7,000
2015-10-08	$1.16	$1.20	$1.16	$1.20	$1.20	6,700
2015-10-07	$1.15	$1.19	$1.15	$1.19	$1.19	14,100
2015-10-06	$1.17	$1.18	$1.17	$1.18	$1.18	18,100
2015-10-05	$1.13	$1.13	$1.13	$1.13	$1.13	1,400
2015-10-02	$1.15	$1.15	$1.15	$1.15	$1.15	800
2015-10-01	$1.12	$1.13	$1.08	$1.08	$1.08	5,700
2015-09-30	$1.14	$1.15	$1.11	$1.12	$1.12	4,600
2015-09-29	$1.12	$1.13	$1.07	$1.12	$1.12	26,200
2015-09-28	$1.07	$1.07	$1.07	$1.07	$1.07	5,600
2015-09-25	$1.10	$1.10	$1.05	$1.10	$1.10	17,700
2015-09-24	$1.13	$1.13	$1.13	$1.13	$1.13	0
2015-09-23	$1.11	$1.13	$1.11	$1.13	$1.13	6,900
2015-09-22	$1.09	$1.09	$1.09	$1.09	$1.09	1,600
2015-09-21	$1.11	$1.11	$1.09	$1.09	$1.09	10,500
2015-09-18	$1.13	$1.14	$1.13	$1.13	$1.13	6,900
2015-09-17	$1.15	$1.15	$1.10	$1.10	$1.10	11,400
2015-09-16	$1.15	$1.20	$1.15	$1.17	$1.17	34,200
2015-09-15	$1.20	$1.21	$1.18	$1.20	$1.20	18,000
2015-09-14	$1.20	$1.23	$1.14	$1.19	$1.19	79,600
2015-09-11	$1.19	$1.23	$1.10	$1.15	$1.15	67,800
2015-09-10	$1.26	$1.26	$1.26	$1.26	$1.26	0
2015-09-09	$1.32	$1.32	$1.23	$1.26	$1.26	8,000
2015-09-08	$1.29	$1.39	$1.29	$1.39	$1.39	1,900

Chesapeake Gold Corp (CHPGF) News Headlines

Recent Chesapeake Gold Corp (CHPGF) News

Similar Companies to Chesapeake Gold Corp (CHPGF) 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	--	--	--

Chesapeake Gold Corp (CHPGF) Exchange: OTCQX