CNFinance Holdings Ltd (CNF) Stock

Data as of March 30, 2023

$2.19 ($-0.06) -2.67%

CNFinance Holdings Ltd - Daily Information

Click for more stock information on CNFinance Holdings Ltd.

Daily Information	Data
Date	March 30, 2023
Open	$2.14
Previous Close	$2.19
High	$2.25
Low	$2.14
Adjusted Open	$2.14
Previous Adjusted Close	$2.19
Adjusted High	$2.25
Adjusted Low	$2.14

About CNFinance Holdings Ltd (CNF)

CNFinance Holdings Ltd (CNF) is a fintech company that offers fast loans and credit services. Founded in 2012, CNF's fast loan products primarily target white-collar workers in China, leveraging big data and artificial intelligence to automate the decision-making process and deliver fast and efficient service. Since its inception, the company's loan portfolio has grown to over 23.9 billion yuan. CNF currently has more than 4,000 employees and 39 loan branches and 168 marketing and service centers spread across 30 provinces and autonomous regions in China. The company has also expanded its operations to the U.S. and Canada. Through its subsidiaries, CNF advances its FinTech initiatives to build products and services with global reach and potential. CNF also offers a variety of wealth management products, such as Beijing Huaheng Banggong, a financial services company.

Invest in CNFinance Holdings Ltd (CNF)

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for CNFinance Holdings Ltd (CNF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-17	$2.14	$2.25	$2.14	$2.19	$2.19	13,287
2023-03-16	$2.25	$2.25	$2.21	$2.25	$2.25	2,711
2023-03-15	$2.25	$2.25	$2.22	$2.25	$2.25	4,765
2023-03-14	$2.05	$2.25	$2.03	$2.25	$2.25	21,720
2023-03-13	$2.20	$2.25	$2.08	$2.15	$2.15	19,612
2023-03-10	$2.25	$2.25	$2.22	$2.25	$2.25	3,466
2023-03-09	$2.25	$2.25	$2.24	$2.25	$2.25	3,011
2023-03-08	$2.25	$2.25	$2.17	$2.25	$2.25	2,905
2023-03-07	$2.15	$2.25	$2.15	$2.23	$2.23	7,254
2023-03-06	$2.24	$2.25	$2.16	$2.25	$2.25	8,059
2023-03-03	$2.21	$2.25	$2.14	$2.24	$2.24	11,571
2023-03-02	$2.20	$2.25	$2.19	$2.24	$2.24	7,407
2023-03-01	$2.20	$2.25	$2.19	$2.25	$2.25	14,032
2023-02-28	$2.17	$2.25	$2.17	$2.23	$2.23	12,158
2023-02-27	$2.22	$2.25	$2.12	$2.18	$2.18	15,022
2023-02-24	$2.24	$2.25	$2.18	$2.22	$2.22	16,999
2023-02-23	$2.25	$2.25	$2.16	$2.23	$2.23	27,290
2023-02-22	$2.23	$2.23	$2.18	$2.21	$2.21	8,661
2023-02-21	$2.18	$2.25	$2.13	$2.19	$2.19	13,593
2023-02-17	$2.19	$2.21	$2.13	$2.17	$2.17	14,067
2023-02-16	$2.18	$2.18	$2.09	$2.17	$2.17	15,018
2023-02-15	$2.20	$2.21	$2.08	$2.15	$2.15	16,119
2023-02-14	$2.14	$2.20	$2.00	$2.16	$2.16	27,588
2023-02-13	$2.08	$2.14	$1.98	$2.10	$2.10	18,947
2023-02-10	$2.04	$2.16	$2.04	$2.13	$2.13	10,480
2023-02-09	$2.08	$2.16	$2.02	$2.12	$2.12	14,741
2023-02-08	$2.10	$2.18	$2.06	$2.12	$2.12	22,549
2023-02-07	$2.08	$2.10	$1.92	$2.07	$2.07	29,893
2023-02-06	$2.05	$2.12	$1.99	$2.04	$2.04	10,751
2023-02-03	$2.12	$2.12	$1.95	$2.03	$2.03	35,340
2023-02-02	$2.13	$2.13	$1.95	$2.05	$2.05	19,524
2023-02-01	$1.95	$2.07	$1.88	$2.05	$2.05	34,959
2023-01-31	$1.74	$2.00	$1.66	$1.99	$1.99	30,839
2023-01-30	$1.61	$1.76	$1.59	$1.70	$1.70	21,025
2023-01-27	$1.48	$1.73	$1.48	$1.67	$1.67	7,317
2023-01-26	$1.48	$1.59	$1.48	$1.48	$1.48	8,765
2023-01-25	$1.60	$1.66	$1.41	$1.51	$1.51	155,260
2023-01-24	$1.78	$1.78	$1.59	$1.59	$1.59	5,650
2023-01-23	$1.63	$1.70	$1.61	$1.64	$1.64	7,655
2023-01-20	$1.60	$1.66	$1.58	$1.65	$1.65	19,247
2023-01-19	$1.62	$1.71	$1.58	$1.65	$1.65	29,015
2023-01-18	$1.60	$1.72	$1.60	$1.64	$1.64	15,920
2023-01-17	$1.71	$1.85	$1.59	$1.59	$1.59	49,647
2023-01-13	$1.77	$1.84	$1.69	$1.81	$1.81	146,910
2023-01-12	$1.84	$1.84	$1.70	$1.81	$1.81	33,817
2023-01-11	$1.72	$1.86	$1.72	$1.82	$1.82	23,705
2023-01-10	$1.75	$1.83	$1.64	$1.78	$1.78	54,286
2023-01-09	$1.70	$1.76	$1.63	$1.75	$1.75	12,142
2023-01-06	$1.59	$1.69	$1.59	$1.69	$1.69	4,738
2023-01-05	$1.68	$1.73	$1.53	$1.60	$1.60	35,023
2023-01-04	$1.69	$1.76	$1.57	$1.62	$1.62	9,233
2023-01-03	$1.66	$1.76	$1.55	$1.55	$1.55	10,195
2022-12-30	$1.71	$1.81	$1.63	$1.71	$1.71	28,439
2022-12-29	$1.74	$1.77	$1.68	$1.69	$1.69	56,618
2022-12-28	$1.78	$1.84	$1.72	$1.72	$1.72	16,819
2022-12-27	$1.74	$1.90	$1.74	$1.79	$1.79	29,301
2022-12-23	$1.85	$1.94	$1.70	$1.74	$1.74	68,488
2022-12-22	$1.90	$2.01	$1.84	$1.86	$1.86	37,440
2022-12-21	$1.83	$2.00	$1.82	$1.88	$1.88	34,596
2022-12-20	$1.88	$1.98	$1.82	$1.83	$1.83	19,809
2022-12-19	$1.90	$2.00	$1.81	$1.93	$1.93	49,101
2022-12-16	$1.97	$2.14	$1.80	$1.95	$1.95	205,384
2022-12-15	$2.01	$2.09	$1.91	$2.06	$2.06	24,698
2022-12-14	$2.11	$2.16	$1.88	$2.09	$2.09	30,945
2022-12-13	$2.05	$2.16	$1.96	$2.14	$2.14	20,414
2022-12-12	$2.09	$2.10	$1.90	$2.09	$2.09	25,173
2022-12-09	$2.07	$2.14	$1.85	$2.14	$2.14	29,946
2022-12-08	$2.05	$2.18	$1.95	$2.12	$2.12	56,255
2022-12-07	$2.07	$2.09	$2.01	$2.05	$2.05	37,858
2022-12-06	$2.09	$2.09	$1.94	$2.06	$2.06	29,004
2022-12-05	$2.10	$2.16	$1.94	$2.04	$2.04	49,780
2022-12-02	$2.20	$2.25	$2.02	$2.13	$2.13	118,712
2022-12-01	$2.23	$2.26	$2.13	$2.24	$2.24	33,040
2022-11-30	$2.20	$2.25	$1.98	$2.24	$2.24	79,003
2022-11-29	$2.11	$2.25	$2.00	$2.24	$2.24	84,765
2022-11-28	$2.12	$2.25	$2.04	$2.07	$2.07	63,010
2022-11-25	$2.14	$2.25	$2.12	$2.18	$2.18	36,511
2022-11-23	$2.17	$2.25	$2.10	$2.21	$2.21	67,977
2022-11-22	$2.00	$2.15	$1.92	$2.15	$2.15	26,330
2022-11-21	$1.99	$2.08	$1.95	$2.08	$2.08	22,991
2022-11-18	$1.98	$2.07	$1.90	$2.03	$2.03	18,608
2022-11-17	$1.92	$2.06	$1.88	$2.01	$2.01	43,945
2022-11-16	$1.90	$1.95	$1.76	$1.90	$1.90	22,193
2022-11-15	$1.70	$1.95	$1.70	$1.92	$1.92	46,072
2022-11-14	$1.43	$1.72	$1.43	$1.70	$1.70	28,081
2022-11-11	$1.42	$1.42	$1.31	$1.42	$1.42	9,545
2022-11-10	$1.43	$1.43	$1.25	$1.37	$1.37	75,847
2022-11-09	$1.41	$1.41	$1.28	$1.35	$1.35	46,911
2022-11-08	$1.43	$1.43	$1.28	$1.37	$1.37	45,779
2022-11-07	$1.39	$1.44	$1.35	$1.41	$1.41	31,140
2022-11-04	$1.38	$1.47	$1.36	$1.42	$1.42	28,662
2022-11-03	$1.40	$1.49	$1.36	$1.41	$1.41	48,652
2022-11-02	$1.50	$1.50	$1.40	$1.41	$1.41	24,941
2022-11-01	$1.72	$1.78	$1.48	$1.48	$1.48	38,547
2022-10-31	$1.90	$1.90	$1.70	$1.70	$1.70	34,160
2022-10-28	$2.10	$2.10	$1.83	$1.84	$1.84	50,568
2022-10-27	$2.26	$2.33	$2.05	$2.05	$2.05	155,502
2022-10-26	$2.32	$2.32	$2.20	$2.27	$2.27	175,435
2022-10-25	$2.46	$2.46	$2.25	$2.30	$2.30	158,804
2022-10-24	$2.44	$2.45	$2.30	$2.39	$2.39	22,866
2022-10-21	$2.45	$2.53	$2.33	$2.41	$2.41	123,516
2022-10-20	$2.47	$2.50	$2.37	$2.44	$2.44	67,045
2022-10-19	$2.25	$2.48	$2.25	$2.40	$2.40	72,224
2022-10-18	$2.50	$2.70	$2.29	$2.31	$2.31	29,223
2022-10-17	$2.53	$2.55	$2.37	$2.45	$2.45	23,716
2022-10-14	$2.71	$2.71	$2.37	$2.44	$2.44	58,016
2022-10-13	$2.59	$2.66	$2.50	$2.66	$2.66	22,647
2022-10-12	$2.52	$2.68	$2.52	$2.60	$2.60	26,606
2022-10-11	$2.48	$2.59	$2.46	$2.59	$2.59	19,214
2022-10-10	$2.62	$2.62	$2.42	$2.45	$2.45	34,206
2022-10-07	$2.70	$2.73	$2.39	$2.41	$2.41	44,081
2022-10-06	$2.77	$2.80	$2.56	$2.66	$2.66	37,390
2022-10-05	$2.74	$2.80	$2.50	$2.80	$2.80	24,318
2022-10-04	$2.55	$2.68	$2.55	$2.66	$2.66	24,492
2022-10-03	$2.46	$2.65	$2.45	$2.57	$2.57	30,287
2022-09-30	$2.51	$2.64	$2.51	$2.52	$2.52	15,638
2022-09-29	$2.59	$2.61	$2.50	$2.57	$2.57	43,642
2022-09-28	$2.67	$2.68	$2.50	$2.57	$2.57	66,750
2022-09-27	$2.55	$2.72	$2.50	$2.62	$2.62	66,491
2022-09-26	$2.67	$2.67	$2.50	$2.61	$2.61	124,140
2022-09-23	$2.61	$2.73	$2.61	$2.66	$2.66	40,564
2022-09-22	$2.64	$2.80	$2.50	$2.67	$2.67	81,035
2022-09-21	$2.49	$2.70	$2.49	$2.62	$2.62	48,828
2022-09-20	$2.60	$2.65	$2.38	$2.50	$2.50	43,846
2022-09-19	$2.72	$2.74	$2.54	$2.67	$2.67	36,821
2022-09-16	$2.63	$2.73	$2.61	$2.73	$2.73	67,699
2022-09-15	$2.64	$2.79	$2.64	$2.72	$2.72	25,731
2022-09-14	$2.62	$2.72	$2.60	$2.70	$2.70	22,830
2022-09-13	$2.77	$2.85	$2.56	$2.68	$2.68	131,396
2022-09-12	$2.69	$2.85	$2.63	$2.78	$2.78	76,315
2022-09-09	$2.59	$2.80	$2.55	$2.74	$2.74	88,136
2022-09-08	$2.63	$2.70	$2.52	$2.64	$2.64	117,209
2022-09-07	$2.59	$2.70	$2.55	$2.68	$2.68	14,672
2022-09-06	$2.60	$2.70	$2.55	$2.64	$2.64	14,465
2022-09-02	$2.61	$2.69	$2.51	$2.65	$2.65	71,773
2022-09-01	$2.71	$2.80	$2.56	$2.64	$2.64	17,443
2022-08-31	$2.72	$2.78	$2.68	$2.71	$2.71	45,101
2022-08-30	$2.72	$2.77	$2.67	$2.73	$2.73	20,662
2022-08-29	$2.64	$2.76	$2.61	$2.70	$2.70	31,806
2022-08-26	$2.57	$2.69	$2.53	$2.69	$2.69	43,157
2022-08-25	$2.50	$2.64	$2.50	$2.62	$2.62	27,996
2022-08-24	$2.49	$2.56	$2.33	$2.54	$2.54	44,795
2022-08-23	$2.34	$2.50	$2.33	$2.49	$2.49	50,894
2022-08-22	$2.33	$2.40	$2.31	$2.38	$2.38	42,416
2022-08-19	$2.43	$2.50	$2.29	$2.39	$2.39	29,839
2022-08-18	$2.37	$2.47	$2.34	$2.40	$2.40	29,791
2022-08-17	$2.32	$2.41	$2.30	$2.41	$2.41	36,739
2022-08-16	$2.33	$2.39	$2.27	$2.37	$2.37	35,529
2022-08-15	$2.32	$2.39	$2.28	$2.38	$2.38	12,434
2022-08-12	$2.41	$2.41	$2.22	$2.37	$2.37	114,403
2022-08-11	$2.32	$2.40	$2.29	$2.39	$2.39	82,568
2022-08-10	$2.44	$2.50	$2.32	$2.33	$2.33	138,698
2022-08-09	$2.43	$2.49	$2.36	$2.46	$2.46	58,711
2022-08-08	$2.50	$2.50	$2.46	$2.47	$2.47	16,984
2022-08-05	$2.44	$2.51	$2.43	$2.49	$2.49	23,047
2022-08-04	$2.40	$2.50	$2.40	$2.49	$2.49	24,308
2022-08-03	$2.32	$2.43	$2.32	$2.42	$2.42	67,579
2022-08-02	$2.29	$2.40	$2.27	$2.35	$2.35	52,445
2022-08-01	$2.28	$2.38	$2.25	$2.33	$2.33	36,097
2022-07-29	$2.26	$2.40	$2.26	$2.33	$2.33	187,643
2022-07-28	$2.38	$2.42	$2.23	$2.29	$2.29	107,341
2022-07-27	$2.35	$2.41	$2.33	$2.38	$2.38	101,154
2022-07-26	$2.39	$2.39	$2.36	$2.38	$2.38	23,367
2022-07-25	$2.42	$2.43	$2.32	$2.38	$2.38	73,040
2022-07-22	$2.35	$2.42	$2.32	$2.38	$2.38	67,390
2022-07-21	$2.36	$2.42	$2.31	$2.38	$2.38	197,439
2022-07-20	$2.40	$2.46	$2.28	$2.37	$2.37	105,589
2022-07-19	$2.47	$2.52	$2.37	$2.37	$2.37	126,347
2022-07-18	$2.38	$2.55	$2.38	$2.47	$2.47	65,076
2022-07-15	$2.41	$2.50	$2.40	$2.41	$2.41	121,246
2022-07-14	$2.43	$2.54	$2.38	$2.40	$2.40	162,510
2022-07-13	$2.53	$2.57	$2.40	$2.45	$2.45	133,343
2022-07-12	$2.59	$2.62	$2.51	$2.54	$2.54	52,562
2022-07-11	$2.65	$2.75	$2.40	$2.40	$2.40	198,014
2022-07-08	$2.60	$2.73	$2.60	$2.70	$2.70	79,798
2022-07-07	$2.60	$2.65	$2.58	$2.60	$2.60	36,669
2022-07-06	$2.56	$2.69	$2.44	$2.57	$2.57	78,577
2022-07-05	$2.53	$2.87	$2.41	$2.53	$2.53	177,091
2022-07-01	$2.52	$2.75	$2.47	$2.60	$2.60	103,350
2022-06-30	$2.76	$2.76	$2.45	$2.55	$2.55	159,537
2022-06-29	$3.17	$3.17	$2.44	$2.82	$2.82	190,554
2022-06-28	$3.33	$3.36	$3.17	$3.21	$3.21	408,741
2022-06-27	$3.12	$3.37	$3.12	$3.36	$3.36	136,633
2022-06-24	$3.08	$3.30	$3.08	$3.14	$3.14	94,316
2022-06-23	$3.04	$3.08	$3.04	$3.07	$3.07	71,828
2022-06-22	$3.02	$3.04	$3.01	$3.03	$3.03	77,348
2022-06-21	$2.94	$3.00	$2.94	$2.99	$2.99	51,950
2022-06-17	$2.84	$2.99	$2.84	$2.92	$2.92	43,825
2022-06-16	$2.85	$2.89	$2.85	$2.88	$2.88	48,254
2022-06-15	$2.81	$2.84	$2.80	$2.84	$2.84	25,150
2022-06-14	$2.76	$2.84	$2.76	$2.80	$2.80	46,986
2022-06-13	$2.65	$2.78	$2.63	$2.74	$2.74	61,692
2022-06-10	$2.77	$2.79	$2.74	$2.77	$2.77	47,013
2022-06-09	$2.53	$2.79	$2.53	$2.74	$2.74	302,872
2022-06-08	$2.63	$2.74	$2.62	$2.71	$2.71	109,326
2022-06-07	$2.68	$2.68	$2.58	$2.65	$2.65	46,980
2022-06-06	$2.50	$2.65	$2.44	$2.60	$2.60	63,843
2022-06-03	$2.46	$2.54	$2.37	$2.50	$2.50	61,459
2022-06-02	$2.43	$2.50	$2.36	$2.48	$2.48	20,380
2022-06-01	$2.50	$2.58	$2.29	$2.39	$2.39	100,980
2022-05-31	$2.50	$2.50	$2.36	$2.49	$2.49	12,771
2022-05-27	$2.50	$2.50	$2.39	$2.50	$2.50	16,092
2022-05-26	$2.49	$2.50	$2.35	$2.48	$2.48	36,901
2022-05-25	$2.46	$2.48	$2.23	$2.31	$2.31	32,403
2022-05-24	$2.36	$2.45	$2.23	$2.38	$2.38	23,108
2022-05-23	$2.32	$2.50	$2.20	$2.37	$2.37	20,515
2022-05-20	$2.31	$2.34	$2.11	$2.22	$2.22	28,758
2022-05-19	$2.27	$2.35	$2.16	$2.24	$2.24	17,369
2022-05-18	$2.34	$2.39	$2.25	$2.27	$2.27	20,202
2022-05-17	$2.60	$2.62	$2.33	$2.34	$2.34	25,160
2022-05-16	$2.67	$2.68	$2.46	$2.58	$2.58	11,140
2022-05-13	$2.41	$2.68	$2.41	$2.68	$2.68	14,070
2022-05-12	$2.49	$2.56	$2.41	$2.45	$2.45	14,697
2022-05-11	$2.65	$2.72	$2.47	$2.47	$2.47	24,458
2022-05-10	$2.85	$3.11	$2.45	$2.65	$2.65	115,662
2022-05-09	$2.72	$3.05	$2.34	$2.78	$2.78	139,807
2022-05-06	$3.08	$3.11	$3.00	$3.05	$3.05	7,726
2022-05-05	$3.22	$3.24	$2.90	$3.11	$3.11	21,254
2022-05-04	$3.06	$3.21	$3.06	$3.13	$3.13	12,037
2022-05-03	$3.24	$3.24	$3.05	$3.12	$3.12	14,265
2022-05-02	$3.03	$3.25	$3.00	$3.20	$3.20	21,471
2022-04-29	$3.10	$3.19	$3.00	$3.06	$3.06	19,065
2022-04-28	$3.16	$3.21	$3.03	$3.04	$3.04	6,222
2022-04-27	$3.08	$3.19	$3.05	$3.11	$3.11	13,148
2022-04-26	$2.95	$3.09	$2.95	$3.06	$3.06	17,308
2022-04-25	$2.99	$3.13	$2.99	$3.06	$3.06	24,438
2022-04-22	$3.16	$3.16	$3.01	$3.06	$3.06	27,996
2022-04-21	$2.98	$3.18	$2.98	$3.00	$3.00	22,157
2022-04-20	$3.11	$3.18	$3.01	$3.10	$3.10	21,711
2022-04-19	$3.03	$3.18	$2.90	$3.10	$3.10	52,623
2022-04-18	$3.16	$3.19	$3.03	$3.06	$3.06	17,061
2022-04-14	$3.19	$3.22	$3.04	$3.10	$3.10	51,475
2022-04-13	$3.07	$3.28	$3.03	$3.17	$3.17	25,159
2022-04-12	$3.16	$3.17	$3.05	$3.08	$3.08	22,433
2022-04-11	$3.07	$3.24	$3.05	$3.07	$3.07	28,789
2022-04-08	$3.21	$3.26	$3.07	$3.15	$3.15	35,805
2022-04-07	$3.11	$3.31	$3.11	$3.21	$3.21	35,038
2022-04-06	$3.09	$3.15	$3.05	$3.11	$3.11	15,261
2022-04-05	$3.03	$3.16	$2.76	$3.08	$3.08	68,136
2022-04-04	$3.13	$3.18	$3.04	$3.09	$3.09	28,366
2022-04-01	$3.29	$3.30	$3.08	$3.08	$3.08	49,402
2022-03-31	$3.20	$3.28	$3.20	$3.22	$3.22	16,513
2022-03-30	$3.30	$3.40	$3.12	$3.22	$3.22	56,442
2022-03-29	$3.37	$3.48	$3.32	$3.33	$3.33	45,593
2022-03-28	$3.30	$3.40	$3.21	$3.30	$3.30	49,637
2022-03-25	$3.29	$3.37	$3.20	$3.23	$3.23	45,169
2022-03-24	$3.28	$3.38	$3.19	$3.19	$3.19	21,764
2022-03-23	$3.27	$3.46	$3.18	$3.18	$3.18	61,205
2022-03-22	$3.35	$3.79	$3.30	$3.36	$3.36	156,866
2022-03-21	$3.78	$3.79	$3.40	$3.45	$3.45	132,060
2022-03-18	$3.44	$3.89	$3.43	$3.68	$3.68	80,519
2022-03-17	$3.65	$3.68	$3.28	$3.50	$3.50	40,408
2022-03-16	$3.57	$3.90	$3.41	$3.59	$3.59	87,526
2022-03-15	$3.53	$3.58	$3.32	$3.44	$3.44	23,124
2022-03-14	$3.67	$3.69	$3.43	$3.53	$3.53	37,538
2022-03-11	$3.83	$3.83	$3.61	$3.66	$3.66	19,181
2022-03-10	$3.46	$3.80	$3.44	$3.75	$3.75	48,226
2022-03-09	$3.87	$3.88	$3.29	$3.47	$3.47	87,833
2022-03-08	$3.67	$3.80	$3.51	$3.70	$3.70	38,629
2022-03-07	$3.64	$3.86	$3.64	$3.76	$3.76	32,496
2022-03-04	$3.84	$3.89	$3.78	$3.81	$3.81	41,676
2022-03-03	$3.92	$3.93	$3.60	$3.84	$3.84	42,948
2022-03-02	$3.75	$3.92	$3.71	$3.85	$3.85	54,036
2022-03-01	$3.80	$3.92	$3.75	$3.78	$3.78	36,329
2022-02-28	$3.82	$3.91	$3.79	$3.84	$3.84	26,378
2022-02-25	$3.79	$3.90	$3.79	$3.90	$3.90	55,190
2022-02-24	$3.70	$3.83	$3.54	$3.79	$3.79	52,303
2022-02-23	$3.77	$3.92	$3.73	$3.79	$3.79	82,698
2022-02-22	$3.69	$3.85	$3.60	$3.72	$3.72	65,144
2022-02-18	$3.83	$3.83	$3.65	$3.66	$3.66	44,167
2022-02-17	$3.71	$3.80	$3.70	$3.75	$3.75	31,473
2022-02-16	$3.73	$3.93	$3.51	$3.80	$3.80	81,848
2022-02-15	$3.65	$3.82	$3.61	$3.75	$3.75	95,362
2022-02-14	$3.46	$3.68	$3.32	$3.54	$3.54	65,836
2022-02-11	$3.63	$3.63	$3.51	$3.53	$3.53	24,388
2022-02-10	$3.70	$3.72	$3.53	$3.58	$3.58	12,350
2022-02-09	$3.74	$3.81	$3.60	$3.65	$3.65	52,964
2022-02-08	$3.42	$3.72	$3.30	$3.63	$3.63	87,252
2022-02-07	$3.65	$3.65	$3.30	$3.45	$3.45	3,577
2022-02-04	$3.41	$3.87	$3.41	$3.65	$3.65	116,264
2022-02-03	$3.50	$3.51	$3.41	$3.46	$3.46	14,306
2022-02-02	$3.48	$3.54	$3.34	$3.44	$3.44	82,549
2022-02-01	$3.31	$3.46	$3.30	$3.43	$3.43	69,359
2022-01-31	$3.21	$3.36	$3.17	$3.28	$3.28	101,099
2022-01-28	$3.22	$3.30	$3.14	$3.25	$3.25	92,898
2022-01-27	$3.30	$3.35	$3.12	$3.19	$3.19	70,525
2022-01-26	$3.19	$3.28	$3.19	$3.23	$3.23	57,384
2022-01-25	$3.06	$3.29	$3.06	$3.21	$3.21	62,025
2022-01-24	$3.13	$3.21	$3.03	$3.14	$3.14	127,203
2022-01-21	$3.13	$3.18	$3.03	$3.10	$3.10	88,724
2022-01-20	$3.20	$3.31	$3.10	$3.10	$3.10	34,831
2022-01-19	$3.24	$3.36	$3.19	$3.22	$3.22	52,833
2022-01-18	$3.57	$3.69	$3.12	$3.25	$3.25	485,511
2022-01-14	$3.58	$3.67	$3.52	$3.57	$3.57	23,514
2022-01-13	$3.87	$3.95	$3.65	$3.65	$3.65	78,045
2022-01-12	$4.33	$4.41	$3.75	$3.75	$3.75	178,487
2022-01-11	$4.53	$4.81	$4.18	$4.35	$4.35	113,704
2022-01-10	$4.26	$4.86	$4.25	$4.59	$4.59	192,598
2022-01-07	$4.33	$4.60	$4.17	$4.36	$4.36	205,218
2022-01-06	$4.56	$4.60	$4.16	$4.50	$4.50	170,975
2022-01-05	$4.22	$4.77	$4.20	$4.45	$4.45	69,646
2022-01-04	$4.20	$4.26	$4.02	$4.12	$4.12	171,717
2022-01-03	$4.18	$4.31	$4.09	$4.18	$4.18	209,700
2021-12-31	$4.12	$4.18	$3.93	$4.08	$4.08	217,199
2021-12-30	$4.03	$4.20	$3.95	$4.03	$4.03	206,972
2021-12-29	$3.99	$4.03	$3.94	$4.01	$4.01	63,565
2021-12-28	$3.69	$4.00	$3.67	$3.90	$3.90	126,013
2021-12-27	$3.25	$3.86	$3.14	$3.75	$3.75	222,925
2021-12-23	$3.75	$3.87	$2.95	$2.99	$2.99	260,548
2021-12-22	$3.99	$4.07	$3.67	$3.75	$3.75	126,080
2021-12-21	$3.77	$4.35	$3.77	$4.06	$4.06	98,362
2021-12-20	$4.46	$4.66	$3.82	$3.86	$3.86	166,987
2021-12-17	$4.60	$4.74	$4.53	$4.60	$4.60	50,235
2021-12-16	$4.44	$4.72	$4.44	$4.58	$4.58	63,926
2021-12-15	$4.52	$4.91	$4.32	$4.42	$4.42	298,044
2021-12-14	$4.51	$5.10	$4.51	$4.60	$4.60	196,498
2021-12-13	$5.12	$5.29	$4.33	$4.45	$4.45	212,934
2021-12-10	$5.30	$5.44	$4.98	$5.05	$5.05	154,139
2021-12-09	$5.21	$5.39	$4.95	$5.27	$5.27	159,682
2021-12-08	$4.94	$5.38	$4.76	$5.30	$5.30	251,940
2021-12-07	$5.00	$5.20	$4.78	$4.91	$4.91	194,412
2021-12-06	$5.05	$5.23	$5.01	$5.10	$5.10	276,796
2021-12-03	$4.73	$5.00	$4.73	$4.93	$4.93	114,884
2021-12-02	$4.23	$4.80	$4.20	$4.79	$4.79	347,937
2021-12-01	$4.35	$4.79	$4.13	$4.16	$4.16	542,683
2021-11-30	$4.60	$4.98	$4.27	$4.38	$4.38	390,823
2021-11-29	$4.95	$5.25	$4.51	$4.70	$4.70	531,176
2021-11-26	$4.29	$5.12	$4.29	$4.95	$4.95	278,268
2021-11-24	$4.49	$4.85	$4.22	$4.56	$4.56	1,334,926
2021-11-23	$4.05	$4.89	$4.05	$4.57	$4.57	891,262
2021-11-22	$3.99	$4.70	$3.98	$4.36	$4.36	460,358
2021-11-19	$3.55	$4.14	$3.51	$4.00	$4.00	388,653
2021-11-18	$3.27	$3.78	$3.27	$3.56	$3.56	417,224
2021-11-17	$4.27	$4.54	$3.25	$3.31	$3.31	3,102,214
2021-11-16	$4.39	$4.80	$3.89	$4.19	$4.19	573,089
2021-11-15	$4.96	$5.15	$3.86	$4.30	$4.30	766,734
2021-11-12	$5.09	$5.19	$5.04	$5.09	$5.09	247,873
2021-11-11	$5.10	$5.17	$5.05	$5.10	$5.10	408,222
2021-11-10	$5.04	$5.14	$4.98	$5.09	$5.09	296,835
2021-11-09	$5.18	$5.24	$4.90	$5.01	$5.01	391,936
2021-11-08	$5.10	$5.28	$5.05	$5.16	$5.16	519,583
2021-11-05	$5.18	$5.20	$5.05	$5.13	$5.13	365,070
2021-11-04	$5.25	$5.26	$5.08	$5.15	$5.15	430,656
2021-11-03	$5.21	$5.45	$5.03	$5.23	$5.23	660,517
2021-11-02	$5.50	$5.50	$5.05	$5.18	$5.18	375,479
2021-11-01	$5.00	$5.45	$4.97	$5.09	$5.09	511,059
2021-10-29	$5.00	$5.16	$4.79	$4.96	$4.96	21,225
2021-10-28	$4.98	$5.35	$4.98	$5.07	$5.07	270,193
2021-10-27	$5.09	$5.20	$4.74	$5.13	$5.13	424,001
2021-10-26	$5.05	$5.20	$5.02	$5.11	$5.11	92,253
2021-10-25	$5.12	$5.30	$5.07	$5.11	$5.11	176,914
2021-10-22	$5.10	$5.30	$5.01	$5.12	$5.12	180,061
2021-10-21	$5.31	$5.44	$4.99	$5.11	$5.11	218,795
2021-10-20	$5.18	$5.50	$5.13	$5.25	$5.25	85,649
2021-10-19	$5.12	$5.43	$5.12	$5.21	$5.21	78,128
2021-10-18	$5.36	$5.50	$5.00	$5.20	$5.20	92,013
2021-10-15	$5.07	$5.49	$4.97	$5.20	$5.20	63,451
2021-10-14	$5.03	$5.63	$5.00	$5.15	$5.15	133,325
2021-10-13	$5.17	$5.30	$4.90	$5.00	$5.00	42,432
2021-10-12	$5.06	$5.23	$4.95	$5.09	$5.09	52,459
2021-10-11	$5.01	$5.30	$4.90	$5.13	$5.13	66,112
2021-10-08	$5.10	$5.29	$4.94	$4.97	$4.97	42,914
2021-10-07	$5.20	$5.59	$4.89	$5.01	$5.01	144,788
2021-10-06	$5.23	$5.80	$5.01	$5.22	$5.22	2,073,968
2021-10-05	$5.15	$5.49	$5.15	$5.28	$5.28	13,347
2021-10-04	$5.58	$5.58	$4.40	$5.25	$5.25	68,935
2021-10-01	$5.95	$5.96	$5.51	$5.70	$5.70	36,608
2021-09-30	$5.80	$6.00	$5.80	$5.90	$5.90	54,342
2021-09-29	$5.49	$6.34	$5.26	$5.78	$5.78	127,485
2021-09-28	$5.45	$5.53	$5.24	$5.49	$5.49	82,943
2021-09-27	$5.12	$5.50	$5.12	$5.47	$5.47	54,743
2021-09-24	$5.37	$5.49	$5.26	$5.40	$5.40	22,648
2021-09-23	$5.25	$5.54	$5.01	$5.30	$5.30	77,122
2021-09-22	$5.40	$5.50	$5.16	$5.30	$5.30	42,180
2021-09-21	$5.14	$5.50	$4.98	$5.35	$5.35	153,911
2021-09-20	$5.45	$5.45	$3.96	$4.94	$4.94	154,057
2021-09-17	$5.31	$5.47	$5.01	$5.41	$5.41	49,527
2021-09-16	$4.98	$5.39	$4.93	$5.30	$5.30	165,371
2021-09-15	$5.20	$5.25	$4.77	$4.93	$4.93	132,254
2021-09-14	$4.88	$5.25	$4.80	$5.17	$5.17	460,882
2021-09-13	$4.88	$5.00	$4.70	$4.89	$4.89	25,420
2021-09-10	$4.70	$4.88	$4.69	$4.88	$4.88	22,823
2021-09-09	$4.81	$4.88	$4.59	$4.80	$4.80	17,571
2021-09-08	$4.50	$4.81	$4.50	$4.76	$4.76	105,182
2021-09-07	$4.20	$4.77	$4.20	$4.49	$4.49	87,087
2021-09-03	$4.47	$4.47	$4.22	$4.29	$4.29	53,943
2021-09-02	$3.95	$4.44	$3.95	$4.06	$4.06	207,840
2021-09-01	$3.81	$4.10	$3.67	$3.95	$3.95	252,151
2021-08-31	$3.87	$4.25	$3.56	$3.67	$3.67	95,072
2021-08-30	$4.05	$4.05	$3.43	$3.91	$3.91	175,179
2021-08-27	$3.97	$3.98	$3.96	$3.98	$3.98	716
2021-08-26	$3.97	$3.98	$3.90	$3.97	$3.97	1,859
2021-08-25	$4.01	$4.07	$3.85	$3.90	$3.90	2,751
2021-08-24	$4.08	$4.10	$4.00	$4.09	$4.09	29,744
2021-08-23	$4.25	$4.25	$4.01	$4.10	$4.10	57,273
2021-08-20	$4.10	$4.10	$4.05	$4.10	$4.10	30,253
2021-08-19	$4.10	$4.24	$4.09	$4.09	$4.09	39,222
2021-08-18	$4.03	$4.10	$4.01	$4.10	$4.10	19,654
2021-08-17	$4.10	$4.24	$4.07	$4.10	$4.10	28,240
2021-08-16	$4.10	$4.10	$4.07	$4.07	$4.07	1,256
2021-08-13	$4.09	$4.10	$4.07	$4.07	$4.07	1,761
2021-08-12	$4.10	$4.10	$4.10	$4.10	$4.10	2,183
2021-08-11	$4.09	$4.10	$4.09	$4.10	$4.10	6,518
2021-08-10	$4.09	$4.10	$4.09	$4.09	$4.09	13,962
2021-08-09	$4.12	$4.12	$3.95	$4.10	$4.10	22,820
2021-08-06	$4.24	$4.25	$4.15	$4.24	$4.24	21,141
2021-08-05	$4.10	$4.25	$4.08	$4.25	$4.25	22,207
2021-08-04	$4.00	$4.20	$3.98	$4.11	$4.11	76,162
2021-08-03	$3.87	$4.17	$3.70	$3.99	$3.99	43,447
2021-08-02	$3.78	$3.89	$3.74	$3.83	$3.83	33,894
2021-07-30	$3.69	$3.69	$3.69	$3.69	$3.69	7,848
2021-07-29	$3.75	$3.75	$3.75	$3.75	$3.75	883
2021-07-28	$3.58	$3.97	$3.51	$3.75	$3.75	49,024
2021-07-27	$3.42	$3.56	$3.33	$3.55	$3.55	39,164
2021-07-26	$3.75	$3.75	$3.57	$3.57	$3.57	1,233
2021-07-23	$3.62	$3.70	$3.53	$3.53	$3.53	23,721
2021-07-22	$3.44	$3.61	$3.39	$3.61	$3.61	28,868
2021-07-21	$3.45	$3.50	$3.36	$3.36	$3.36	20,555
2021-07-20	$3.24	$3.46	$3.23	$3.45	$3.45	30,377
2021-07-19	$3.24	$3.25	$3.21	$3.25	$3.25	1,001
2021-07-16	$3.11	$3.30	$3.09	$3.25	$3.25	14,881
2021-07-15	$3.15	$3.24	$3.07	$3.07	$3.07	16,961
2021-07-14	$3.05	$3.08	$3.04	$3.08	$3.08	6,738
2021-07-13	$3.05	$3.27	$3.05	$3.12	$3.12	6,379
2021-07-12	$3.05	$3.15	$3.05	$3.06	$3.06	920
2021-07-09	$3.10	$3.13	$3.05	$3.07	$3.07	22,251
2021-07-08	$3.15	$3.15	$3.05	$3.10	$3.10	24,040
2021-07-07	$3.27	$3.27	$3.27	$3.27	$3.27	672
2021-07-06	$3.45	$3.49	$3.19	$3.29	$3.29	15,134
2021-07-02	$3.56	$3.56	$3.40	$3.45	$3.45	8,839
2021-07-01	$3.54	$3.77	$3.54	$3.77	$3.77	20,919
2021-06-30	$3.07	$3.72	$3.04	$3.72	$3.72	78,414
2021-06-29	$3.08	$3.09	$3.07	$3.08	$3.08	19,421
2021-06-28	$3.12	$3.12	$3.08	$3.10	$3.10	1,832
2021-06-25	$3.12	$3.12	$3.12	$3.12	$3.12	202
2021-06-24	$3.12	$3.12	$3.05	$3.12	$3.12	3,978
2021-06-23	$3.07	$3.20	$3.03	$3.13	$3.13	14,667
2021-06-22	$3.05	$3.11	$3.05	$3.11	$3.11	7,233
2021-06-21	$3.03	$3.03	$3.03	$3.03	$3.03	1,131
2021-06-18	$2.98	$3.08	$2.98	$3.03	$3.03	11,024
2021-06-17	$3.02	$3.09	$2.96	$3.00	$3.00	34,948
2021-06-16	$3.10	$3.10	$3.03	$3.04	$3.04	29,194
2021-06-15	$3.31	$3.31	$3.11	$3.11	$3.11	513
2021-06-14	$3.23	$3.30	$3.19	$3.30	$3.30	6,276
2021-06-11	$3.14	$3.25	$3.13	$3.19	$3.19	9,028
2021-06-10	$3.17	$3.17	$3.17	$3.17	$3.17	221
2021-06-09	$3.20	$3.20	$3.20	$3.20	$3.20	251
2021-06-08	$3.08	$3.25	$3.08	$3.20	$3.20	7,184
2021-06-07	$3.16	$3.22	$3.16	$3.20	$3.20	13,313
2021-06-04	$3.29	$3.29	$3.15	$3.15	$3.15	1,138
2021-06-03	$3.29	$3.32	$3.29	$3.31	$3.31	6,975
2021-06-02	$3.25	$3.30	$3.25	$3.29	$3.29	4,201
2021-06-01	$3.30	$3.31	$2.99	$3.19	$3.19	29,008
2021-05-28	$3.39	$3.39	$3.30	$3.30	$3.30	3,468
2021-05-27	$3.36	$3.36	$3.31	$3.34	$3.34	4,177
2021-05-26	$3.25	$3.34	$3.25	$3.31	$3.31	3,543
2021-05-25	$3.33	$3.33	$3.25	$3.25	$3.25	2,998
2021-05-24	$3.26	$3.31	$3.25	$3.26	$3.26	3,275
2021-05-21	$3.33	$3.34	$3.26	$3.32	$3.32	1,008
2021-05-20	$3.50	$3.50	$3.32	$3.32	$3.32	6,119
2021-05-19	$3.22	$3.45	$3.22	$3.41	$3.41	5,181
2021-05-18	$3.36	$3.47	$3.32	$3.32	$3.32	3,811
2021-05-17	$3.39	$3.40	$3.35	$3.40	$3.40	7,198
2021-05-14	$3.51	$3.51	$3.40	$3.40	$3.40	10,918
2021-05-13	$3.51	$3.51	$3.40	$3.50	$3.50	1,908
2021-05-12	$3.50	$3.50	$3.50	$3.50	$3.50	2,761
2021-05-11	$3.46	$3.46	$3.45	$3.45	$3.45	917
2021-05-10	$3.47	$3.55	$3.47	$3.55	$3.55	3,605
2021-05-07	$3.50	$3.50	$3.38	$3.49	$3.49	5,750
2021-05-06	$3.50	$3.50	$3.48	$3.48	$3.48	3,372
2021-05-05	$3.56	$3.56	$3.50	$3.50	$3.50	1,300
2021-05-04	$3.55	$3.58	$3.55	$3.58	$3.58	882
2021-05-03	$3.73	$3.73	$3.57	$3.57	$3.57	1,320
2021-04-30	$3.50	$3.67	$3.50	$3.67	$3.67	857
2021-04-29	$3.43	$3.67	$3.43	$3.67	$3.67	1,005
2021-04-28	$3.69	$3.69	$3.69	$3.69	$3.69	20
2021-04-27	$3.69	$3.69	$3.69	$3.69	$3.69	559
2021-04-26	$3.47	$3.70	$3.41	$3.70	$3.70	8,463
2021-04-23	$3.97	$3.97	$3.47	$3.56	$3.56	28,436
2021-04-22	$3.72	$3.75	$3.72	$3.72	$3.72	628
2021-04-21	$3.71	$3.75	$3.71	$3.75	$3.75	7,889
2021-04-20	$3.70	$3.81	$3.70	$3.76	$3.76	3,244
2021-04-19	$3.80	$3.80	$3.74	$3.74	$3.74	14,243
2021-04-16	$3.72	$3.73	$3.72	$3.73	$3.73	1,587
2021-04-15	$3.81	$3.81	$3.70	$3.70	$3.70	11,406
2021-04-14	$4.01	$4.01	$3.75	$3.75	$3.75	16,633
2021-04-13	$3.92	$3.92	$3.82	$3.83	$3.83	17,092
2021-04-12	$3.86	$3.92	$3.86	$3.87	$3.87	12,978
2021-04-09	$3.94	$3.97	$3.75	$3.86	$3.86	13,651
2021-04-08	$3.75	$3.91	$3.75	$3.91	$3.91	4,858
2021-04-07	$3.90	$3.90	$3.78	$3.79	$3.79	1,604
2021-04-06	$3.89	$3.89	$3.89	$3.89	$3.89	832
2021-04-05	$3.77	$3.95	$3.75	$3.89	$3.89	4,942
2021-04-01	$3.81	$3.87	$3.75	$3.75	$3.75	1,708
2021-03-31	$3.87	$3.96	$3.76	$3.86	$3.86	74,175
2021-03-30	$4.00	$4.00	$3.85	$3.85	$3.85	6,037
2021-03-29	$3.95	$3.98	$3.85	$3.90	$3.90	8,286
2021-03-26	$4.05	$4.05	$3.95	$3.96	$3.96	11,291
2021-03-25	$3.85	$3.88	$3.75	$3.80	$3.80	11,102
2021-03-24	$3.94	$3.94	$3.85	$3.87	$3.87	5,141
2021-03-23	$4.00	$4.02	$3.86	$3.95	$3.95	28,186
2021-03-22	$4.06	$4.10	$4.00	$4.03	$4.03	47,827
2021-03-19	$4.19	$4.19	$4.00	$4.05	$4.05	13,401
2021-03-18	$4.30	$4.32	$4.00	$4.22	$4.22	65,214
2021-03-17	$4.15	$4.58	$3.85	$4.30	$4.30	109,664
2021-03-16	$3.76	$4.20	$3.56	$3.95	$3.95	269,488
2021-03-15	$3.67	$3.69	$3.60	$3.69	$3.69	10,303
2021-03-12	$3.69	$3.69	$3.58	$3.58	$3.58	5,133
2021-03-11	$3.62	$3.71	$3.62	$3.68	$3.68	3,354
2021-03-10	$3.63	$3.69	$3.50	$3.50	$3.50	1,406
2021-03-09	$3.49	$3.72	$3.49	$3.72	$3.72	1,747
2021-03-08	$3.45	$3.45	$3.45	$3.45	$3.45	620
2021-03-05	$3.56	$3.62	$3.50	$3.52	$3.52	8,081
2021-03-04	$3.61	$3.66	$3.50	$3.55	$3.55	9,455
2021-03-03	$3.57	$3.73	$3.55	$3.61	$3.61	3,836
2021-03-02	$3.58	$3.74	$3.55	$3.74	$3.74	13,681
2021-03-01	$3.50	$3.55	$3.48	$3.54	$3.54	30,148
2021-02-26	$3.39	$3.45	$3.35	$3.40	$3.40	10,144
2021-02-25	$3.40	$3.42	$3.40	$3.40	$3.40	24,356
2021-02-24	$3.49	$3.49	$3.40	$3.40	$3.40	3,917
2021-02-23	$3.47	$3.48	$3.40	$3.44	$3.44	23,400
2021-02-22	$3.47	$3.47	$3.40	$3.47	$3.47	17,378
2021-02-19	$3.58	$3.58	$3.45	$3.48	$3.48	8,566
2021-02-18	$3.54	$3.58	$3.46	$3.57	$3.57	7,161
2021-02-17	$3.53	$3.70	$3.53	$3.60	$3.60	64,440
2021-02-16	$3.54	$3.75	$3.32	$3.51	$3.51	64,522
2021-02-12	$3.47	$3.50	$3.35	$3.48	$3.48	12,710
2021-02-11	$3.41	$3.44	$3.35	$3.40	$3.40	35,882
2021-02-10	$3.54	$3.54	$3.32	$3.40	$3.40	72,889
2021-02-09	$3.28	$3.45	$3.15	$3.45	$3.45	57,208
2021-02-08	$3.60	$3.60	$3.02	$3.25	$3.25	215,519
2021-02-05	$3.43	$3.54	$3.31	$3.45	$3.45	25,136
2021-02-04	$3.19	$3.39	$3.15	$3.35	$3.35	65,796
2021-02-03	$3.14	$3.19	$3.14	$3.18	$3.18	28,478
2021-02-02	$3.24	$3.24	$3.03	$3.13	$3.13	54,631
2021-02-01	$3.12	$3.19	$3.08	$3.18	$3.18	9,632
2021-01-29	$3.19	$3.19	$3.00	$3.06	$3.06	154,565
2021-01-28	$3.18	$3.18	$3.11	$3.16	$3.16	12,877
2021-01-27	$3.07	$3.15	$3.05	$3.12	$3.12	29,396
2021-01-26	$3.05	$3.10	$3.03	$3.09	$3.09	40,417
2021-01-25	$3.04	$3.11	$3.00	$3.11	$3.11	113,128
2021-01-22	$2.98	$3.11	$2.96	$3.07	$3.07	69,029
2021-01-21	$3.01	$3.01	$2.96	$3.00	$3.00	59,831
2021-01-20	$3.14	$3.14	$3.00	$3.03	$3.03	73,663
2021-01-19	$2.98	$3.20	$2.98	$3.12	$3.12	163,365
2021-01-15	$2.98	$3.03	$2.98	$3.01	$3.01	34,754
2021-01-14	$3.00	$3.06	$2.99	$3.06	$3.06	86,605
2021-01-13	$2.95	$3.00	$2.95	$3.00	$3.00	14,532
2021-01-12	$3.10	$3.10	$2.97	$2.97	$2.97	108,886
2021-01-11	$3.02	$3.07	$2.95	$3.00	$3.00	166,576
2021-01-08	$3.10	$3.13	$3.09	$3.12	$3.12	36,142
2021-01-07	$3.12	$3.20	$3.09	$3.20	$3.20	45,466
2021-01-06	$3.04	$3.32	$3.04	$3.22	$3.22	107,890
2021-01-05	$3.28	$3.28	$3.07	$3.17	$3.17	48,215
2021-01-04	$3.21	$3.49	$3.21	$3.28	$3.28	184,950
2020-12-31	$3.59	$4.21	$3.47	$4.21	$4.21	172,251
2020-12-30	$3.62	$3.67	$3.50	$3.58	$3.58	85,282
2020-12-29	$3.53	$3.67	$3.50	$3.56	$3.56	55,971
2020-12-28	$3.75	$3.75	$3.50	$3.59	$3.59	65,705
2020-12-24	$3.99	$3.99	$3.70	$3.70	$3.70	14,205
2020-12-23	$3.72	$4.00	$3.60	$4.00	$4.00	20,205
2020-12-22	$3.65	$3.75	$3.55	$3.55	$3.55	43,427
2020-12-21	$3.58	$3.66	$3.55	$3.65	$3.65	29,380
2020-12-18	$3.61	$3.66	$3.45	$3.45	$3.45	29,177
2020-12-17	$3.60	$3.68	$3.60	$3.68	$3.68	21,433
2020-12-16	$3.60	$3.65	$3.60	$3.64	$3.64	15,432
2020-12-15	$3.60	$3.68	$3.60	$3.68	$3.68	15,307
2020-12-14	$3.65	$3.65	$3.60	$3.60	$3.60	16,188
2020-12-11	$3.60	$3.65	$3.60	$3.65	$3.65	12,223
2020-12-10	$3.48	$3.60	$3.48	$3.58	$3.58	7,158
2020-12-09	$3.48	$3.56	$3.48	$3.48	$3.48	2,665
2020-12-08	$4.00	$4.00	$3.63	$3.63	$3.63	9,972
2020-12-07	$3.85	$4.08	$3.83	$4.00	$4.00	4,350
2020-12-04	$3.56	$3.58	$3.56	$3.58	$3.58	533
2020-12-03	$3.64	$3.77	$3.59	$3.59	$3.59	6,666
2020-12-02	$3.49	$3.59	$3.43	$3.59	$3.59	33,883
2020-12-01	$3.40	$3.50	$3.40	$3.50	$3.50	683
2020-11-30	$3.50	$3.50	$3.45	$3.50	$3.50	1,548
2020-11-27	$3.36	$3.47	$3.36	$3.47	$3.47	792
2020-11-25	$3.50	$3.50	$3.30	$3.50	$3.50	12,043
2020-11-24	$3.30	$3.35	$3.20	$3.34	$3.34	8,719
2020-11-23	$3.15	$3.20	$3.11	$3.20	$3.20	6,396
2020-11-20	$3.06	$3.07	$3.00	$3.00	$3.00	1,830
2020-11-19	$3.06	$3.07	$3.00	$3.07	$3.07	3,110
2020-11-18	$2.99	$3.05	$2.99	$3.01	$3.01	4,677
2020-11-17	$2.96	$2.96	$2.96	$2.96	$2.96	1,073
2020-11-16	$2.91	$2.91	$2.91	$2.91	$2.91	82
2020-11-13	$2.98	$2.98	$2.91	$2.91	$2.91	2,628
2020-11-12	$2.96	$2.96	$2.96	$2.96	$2.96	158
2020-11-11	$3.09	$3.15	$3.09	$3.11	$3.11	866
2020-11-10	$2.99	$2.99	$2.90	$2.90	$2.90	2,957
2020-11-09	$2.95	$3.10	$2.95	$3.10	$3.10	414
2020-11-06	$3.08	$3.08	$3.08	$3.08	$3.08	108
2020-11-05	$2.98	$2.98	$2.98	$2.98	$2.98	78
2020-11-04	$3.05	$3.05	$2.98	$2.98	$2.98	761
2020-11-03	$3.12	$3.12	$3.12	$3.12	$3.12	687
2020-11-02	$3.24	$3.24	$3.10	$3.10	$3.10	1,226
2020-10-30	$3.22	$3.22	$3.20	$3.20	$3.20	1,975
2020-10-29	$3.22	$3.22	$3.22	$3.22	$3.22	11
2020-10-28	$3.24	$3.24	$3.22	$3.22	$3.22	781
2020-10-27	$3.11	$3.11	$3.10	$3.10	$3.10	1,372
2020-10-26	$3.26	$3.26	$3.26	$3.26	$3.26	206
2020-10-23	$3.25	$3.25	$3.25	$3.25	$3.25	181
2020-10-22	$3.25	$3.25	$3.25	$3.25	$3.25	242
2020-10-21	$3.25	$3.25	$3.10	$3.18	$3.18	2,460
2020-10-20	$3.25	$3.25	$3.25	$3.25	$3.25	945
2020-10-19	$3.25	$3.25	$3.25	$3.25	$3.25	1,082
2020-10-16	$3.22	$3.22	$3.22	$3.22	$3.22	1
2020-10-15	$3.22	$3.22	$3.22	$3.22	$3.22	1
2020-10-14	$3.22	$3.22	$3.22	$3.22	$3.22	157
2020-10-13	$3.22	$3.22	$3.17	$3.22	$3.22	730
2020-10-12	$3.15	$3.15	$3.10	$3.10	$3.10	474
2020-10-09	$3.19	$3.19	$3.11	$3.11	$3.11	1,943
2020-10-08	$3.18	$3.18	$3.18	$3.18	$3.18	225
2020-10-07	$3.20	$3.20	$3.20	$3.20	$3.20	0
2020-10-06	$3.20	$3.20	$3.20	$3.20	$3.20	9
2020-10-05	$3.06	$3.20	$3.06	$3.20	$3.20	2,341
2020-10-02	$3.14	$3.14	$3.14	$3.14	$3.14	77
2020-10-01	$3.14	$3.14	$3.14	$3.14	$3.14	84
2020-09-30	$3.14	$3.14	$3.14	$3.14	$3.14	15
2020-09-29	$3.14	$3.14	$3.14	$3.14	$3.14	31
2020-09-28	$3.10	$3.14	$3.10	$3.14	$3.14	505
2020-09-25	$3.11	$3.17	$3.10	$3.10	$3.10	6,512
2020-09-24	$3.26	$3.26	$3.26	$3.26	$3.26	4
2020-09-23	$3.26	$3.26	$3.26	$3.26	$3.26	119
2020-09-22	$3.21	$3.24	$3.11	$3.22	$3.22	5,541
2020-09-21	$3.36	$3.36	$3.15	$3.20	$3.20	10,088
2020-09-18	$3.55	$3.55	$3.55	$3.55	$3.55	75
2020-09-17	$3.55	$3.55	$3.55	$3.55	$3.55	419
2020-09-16	$3.44	$3.44	$3.44	$3.44	$3.44	44
2020-09-15	$3.44	$3.44	$3.44	$3.44	$3.44	15
2020-09-14	$3.56	$3.56	$3.38	$3.44	$3.44	1,446
2020-09-11	$3.44	$3.44	$3.44	$3.44	$3.44	5
2020-09-10	$3.63	$3.63	$3.44	$3.44	$3.44	6,842
2020-09-09	$3.44	$3.60	$3.44	$3.55	$3.55	52,858
2020-09-08	$3.49	$3.54	$3.49	$3.50	$3.50	2,872
2020-09-04	$3.61	$3.61	$3.50	$3.56	$3.56	1,354
2020-09-03	$3.40	$3.50	$3.40	$3.50	$3.50	2,060
2020-09-02	$3.20	$3.23	$3.20	$3.23	$3.23	1,018
2020-09-01	$3.20	$3.20	$3.14	$3.15	$3.15	6,133
2020-08-31	$3.52	$3.52	$3.09	$3.11	$3.11	9,438
2020-08-28	$3.18	$3.25	$3.14	$3.14	$3.14	28,284
2020-08-27	$3.25	$3.25	$3.15	$3.25	$3.25	20,896
2020-08-26	$3.30	$3.30	$3.20	$3.25	$3.25	8,913
2020-08-25	$3.30	$3.38	$3.30	$3.35	$3.35	3,585
2020-08-24	$3.44	$3.44	$3.25	$3.34	$3.34	4,054
2020-08-21	$3.45	$3.50	$3.45	$3.50	$3.50	814
2020-08-20	$3.55	$3.55	$3.55	$3.55	$3.55	429
2020-08-19	$3.56	$3.56	$3.56	$3.56	$3.56	510
2020-08-18	$3.54	$3.60	$3.54	$3.60	$3.60	300
2020-08-17	$3.60	$3.60	$3.60	$3.60	$3.60	14
2020-08-14	$3.60	$3.60	$3.60	$3.60	$3.60	3,123
2020-08-13	$3.50	$3.50	$3.45	$3.45	$3.45	403
2020-08-12	$3.57	$3.57	$3.50	$3.50	$3.50	621
2020-08-11	$3.54	$3.54	$3.54	$3.54	$3.54	126
2020-08-10	$3.54	$3.54	$3.54	$3.54	$3.54	17
2020-08-07	$3.54	$3.54	$3.54	$3.54	$3.54	220
2020-08-06	$3.54	$3.54	$3.54	$3.54	$3.54	2
2020-08-05	$3.54	$3.54	$3.54	$3.54	$3.54	138
2020-08-04	$3.54	$3.54	$3.54	$3.54	$3.54	59
2020-08-03	$3.54	$3.54	$3.48	$3.54	$3.54	2,321
2020-07-31	$3.50	$3.50	$3.50	$3.50	$3.50	662
2020-07-30	$3.59	$3.59	$3.50	$3.51	$3.51	2,456
2020-07-29	$3.64	$3.69	$3.64	$3.69	$3.69	418
2020-07-28	$3.59	$3.59	$3.59	$3.59	$3.59	7
2020-07-27	$3.77	$3.77	$3.59	$3.59	$3.59	548
2020-07-24	$3.60	$3.60	$3.60	$3.60	$3.60	2,250
2020-07-23	$3.60	$3.60	$3.60	$3.60	$3.60	272
2020-07-22	$3.60	$3.60	$3.60	$3.60	$3.60	438
2020-07-21	$3.63	$3.63	$3.63	$3.63	$3.63	24
2020-07-20	$3.60	$3.63	$3.60	$3.63	$3.63	572
2020-07-17	$3.75	$3.75	$3.75	$3.75	$3.75	320
2020-07-16	$3.62	$3.72	$3.60	$3.72	$3.72	2,100
2020-07-15	$3.60	$3.61	$3.60	$3.61	$3.61	610
2020-07-14	$3.71	$3.74	$3.60	$3.60	$3.60	9,200
2020-07-13	$3.73	$3.96	$3.69	$3.81	$3.81	17,200
2020-07-10	$3.73	$3.73	$3.60	$3.67	$3.67	3,000
2020-07-09	$3.61	$3.61	$3.60	$3.61	$3.61	870
2020-07-08	$3.61	$3.73	$3.61	$3.73	$3.73	660
2020-07-07	$3.73	$3.73	$3.73	$3.73	$3.73	60
2020-07-06	$3.66	$3.73	$3.66	$3.73	$3.73	830
2020-07-02	$3.68	$3.68	$3.68	$3.68	$3.68	240
2020-07-01	$3.86	$3.86	$3.68	$3.68	$3.68	750
2020-06-30	$3.86	$3.86	$3.86	$3.86	$3.86	640
2020-06-29	$3.86	$3.96	$3.66	$3.76	$3.76	2,200
2020-06-26	$3.73	$3.73	$3.73	$3.73	$3.73	80
2020-06-25	$3.73	$3.73	$3.73	$3.73	$3.73	344
2020-06-24	$3.66	$3.66	$3.66	$3.66	$3.66	129
2020-06-23	$3.78	$3.78	$3.66	$3.66	$3.66	5,880
2020-06-22	$3.89	$3.89	$3.89	$3.89	$3.89	630
2020-06-19	$3.81	$4.00	$3.81	$4.00	$4.00	23,224
2020-06-18	$3.85	$3.85	$3.85	$3.85	$3.85	56
2020-06-17	$3.81	$4.02	$3.78	$3.85	$3.85	48,625
2020-06-16	$3.80	$3.80	$3.80	$3.80	$3.80	136
2020-06-15	$3.80	$3.80	$3.80	$3.80	$3.80	1,081
2020-06-12	$3.91	$3.97	$3.90	$3.97	$3.97	1,850
2020-06-11	$3.66	$3.99	$3.66	$3.91	$3.91	8,243
2020-06-10	$3.73	$4.00	$3.69	$4.00	$4.00	23,407
2020-06-09	$3.68	$3.75	$3.66	$3.66	$3.66	1,036
2020-06-08	$3.81	$3.81	$3.81	$3.81	$3.81	169
2020-06-05	$3.85	$3.85	$3.81	$3.81	$3.81	344
2020-06-04	$3.83	$3.83	$3.83	$3.83	$3.83	250
2020-06-03	$3.65	$3.65	$3.65	$3.65	$3.65	57
2020-06-02	$3.65	$3.65	$3.65	$3.65	$3.65	537
2020-06-01	$3.60	$3.60	$3.60	$3.60	$3.60	17
2020-05-29	$3.60	$3.67	$3.60	$3.60	$3.60	302
2020-05-28	$3.63	$3.69	$3.63	$3.63	$3.63	1,672
2020-05-27	$3.71	$3.71	$3.71	$3.71	$3.71	269
2020-05-26	$3.96	$4.00	$3.71	$3.71	$3.71	1,772
2020-05-22	$3.83	$4.00	$3.83	$4.00	$4.00	1,038
2020-05-21	$3.84	$3.84	$3.84	$3.84	$3.84	293
2020-05-20	$4.00	$4.00	$3.80	$3.84	$3.84	4,134
2020-05-19	$4.00	$4.00	$3.71	$3.95	$3.95	1,101
2020-05-18	$4.01	$4.09	$3.82	$4.00	$4.00	4,711
2020-05-15	$3.77	$3.77	$3.71	$3.71	$3.71	1,579
2020-05-14	$3.87	$4.18	$3.87	$4.18	$4.18	885
2020-05-13	$4.45	$4.45	$4.00	$4.01	$4.01	2,789
2020-05-12	$3.82	$4.31	$3.82	$4.30	$4.30	4,389
2020-05-11	$4.17	$4.17	$3.93	$3.93	$3.93	700
2020-05-08	$3.80	$4.30	$3.80	$4.30	$4.30	1,640
2020-05-07	$3.75	$3.75	$3.75	$3.75	$3.75	586
2020-05-06	$3.84	$3.84	$3.84	$3.84	$3.84	686
2020-05-05	$3.90	$3.90	$3.84	$3.84	$3.84	692
2020-05-04	$3.87	$3.87	$3.81	$3.87	$3.87	2,167
2020-05-01	$3.90	$3.90	$3.90	$3.90	$3.90	193
2020-04-30	$3.80	$3.90	$3.80	$3.90	$3.90	1,775
2020-04-29	$4.07	$4.30	$4.00	$4.16	$4.16	1,993
2020-04-28	$5.03	$5.03	$3.95	$4.10	$4.10	10,242
2020-04-27	$3.78	$4.62	$3.77	$4.62	$4.62	7,611
2020-04-24	$3.66	$3.79	$3.54	$3.54	$3.54	14,751
2020-04-23	$3.47	$3.90	$3.47	$3.55	$3.55	16,185
2020-04-22	$3.51	$3.51	$3.40	$3.40	$3.40	1,331
2020-04-21	$3.49	$3.49	$3.49	$3.49	$3.49	1,199
2020-04-20	$3.61	$3.61	$3.61	$3.61	$3.61	118
2020-04-17	$3.61	$3.61	$3.61	$3.61	$3.61	289
2020-04-16	$3.75	$3.75	$3.74	$3.74	$3.74	1,031
2020-04-15	$3.60	$3.63	$3.60	$3.62	$3.62	3,089
2020-04-14	$3.61	$3.61	$3.60	$3.60	$3.60	1,336
2020-04-13	$3.61	$3.61	$3.61	$3.61	$3.61	1,469
2020-04-09	$3.65	$3.65	$3.61	$3.61	$3.61	493
2020-04-08	$3.80	$3.80	$3.62	$3.67	$3.67	14,153
2020-04-07	$3.56	$3.66	$3.56	$3.63	$3.63	981
2020-04-06	$3.61	$3.79	$3.61	$3.79	$3.79	268
2020-04-03	$3.62	$3.67	$3.62	$3.67	$3.67	470
2020-04-02	$3.76	$3.76	$3.61	$3.61	$3.61	3,003
2020-04-01	$3.72	$3.96	$3.72	$3.80	$3.80	8,993
2020-03-31	$3.98	$4.00	$3.60	$3.60	$3.60	6,907
2020-03-30	$4.07	$4.07	$3.71	$3.80	$3.80	1,334,417
2020-03-27	$4.18	$4.18	$3.83	$3.98	$3.98	9,301
2020-03-26	$4.50	$4.50	$4.50	$4.50	$4.50	453
2020-03-25	$3.99	$4.53	$3.99	$4.53	$4.53	2,217
2020-03-24	$3.90	$4.04	$3.90	$3.92	$3.92	1,562
2020-03-23	$4.00	$4.00	$4.00	$4.00	$4.00	175
2020-03-20	$4.00	$4.00	$4.00	$4.00	$4.00	619
2020-03-19	$4.00	$4.00	$4.00	$4.00	$4.00	2,105
2020-03-18	$4.05	$4.05	$4.05	$4.05	$4.05	2,747
2020-03-17	$4.11	$4.16	$4.05	$4.05	$4.05	3,202
2020-03-16	$4.10	$4.29	$4.10	$4.10	$4.10	2,965
2020-03-13	$4.20	$4.25	$4.10	$4.25	$4.25	2,500
2020-03-12	$4.35	$4.54	$4.35	$4.40	$4.40	908
2020-03-11	$4.10	$4.45	$4.10	$4.45	$4.45	1,924
2020-03-10	$4.10	$4.10	$3.98	$4.05	$4.05	1,291
2020-03-09	$4.11	$4.11	$4.00	$4.11	$4.11	1,079
2020-03-06	$4.36	$4.36	$4.36	$4.36	$4.36	466
2020-03-05	$4.21	$4.49	$4.20	$4.49	$4.49	4,231
2020-03-04	$4.33	$4.33	$4.33	$4.33	$4.33	160
2020-03-03	$4.31	$4.33	$4.10	$4.33	$4.33	1,119
2020-03-02	$4.36	$4.42	$4.33	$4.33	$4.33	1,539
2020-02-28	$4.09	$4.33	$4.08	$4.33	$4.33	947
2020-02-27	$4.56	$4.56	$4.36	$4.55	$4.55	2,473
2020-02-26	$4.62	$4.80	$4.55	$4.80	$4.80	887
2020-02-25	$4.80	$4.80	$4.55	$4.55	$4.55	3,275
2020-02-24	$4.37	$5.00	$4.37	$4.84	$4.84	7,142
2020-02-21	$4.41	$4.68	$4.41	$4.46	$4.46	2,784
2020-02-20	$4.50	$4.70	$4.50	$4.53	$4.53	2,894
2020-02-19	$4.40	$4.70	$4.40	$4.54	$4.54	4,917
2020-02-18	$4.63	$4.77	$4.42	$4.59	$4.59	6,381
2020-02-14	$4.70	$4.83	$4.65	$4.70	$4.70	5,907
2020-02-13	$4.65	$4.83	$4.65	$4.83	$4.83	1,533
2020-02-12	$4.77	$4.86	$4.68	$4.73	$4.73	4,687
2020-02-11	$4.92	$4.92	$4.51	$4.74	$4.74	4,758
2020-02-10	$4.80	$5.05	$4.80	$4.82	$4.82	5,460
2020-02-07	$4.80	$4.80	$4.80	$4.80	$4.80	264
2020-02-06	$4.93	$4.93	$4.80	$4.80	$4.80	467
2020-02-05	$4.79	$4.79	$4.79	$4.79	$4.79	818
2020-02-04	$4.95	$5.00	$4.73	$5.00	$5.00	14,638
2020-02-03	$4.37	$5.00	$4.37	$4.95	$4.95	6,200
2020-01-31	$4.26	$4.38	$4.26	$4.26	$4.26	3,212
2020-01-30	$4.51	$4.51	$4.51	$4.51	$4.51	756
2020-01-29	$4.55	$4.55	$4.55	$4.55	$4.55	515
2020-01-28	$4.58	$4.58	$4.56	$4.56	$4.56	2,547
2020-01-27	$4.65	$5.00	$4.56	$4.65	$4.65	8,581
2020-01-24	$4.77	$4.78	$4.77	$4.77	$4.77	1,093
2020-01-23	$4.65	$4.78	$4.65	$4.67	$4.67	3,191
2020-01-22	$4.77	$4.80	$4.67	$4.71	$4.71	3,562
2020-01-21	$4.76	$4.76	$4.76	$4.76	$4.76	1,083
2020-01-17	$4.72	$4.78	$4.62	$4.63	$4.63	20,265
2020-01-16	$4.50	$4.70	$4.50	$4.70	$4.70	12,454
2020-01-15	$4.63	$4.63	$4.63	$4.63	$4.63	1,897
2020-01-14	$4.46	$4.46	$4.46	$4.46	$4.46	194
2020-01-13	$4.71	$4.71	$4.46	$4.46	$4.46	28,557
2020-01-10	$4.90	$4.93	$4.82	$4.83	$4.83	2,399
2020-01-09	$5.01	$5.01	$4.94	$4.95	$4.95	5,584
2020-01-08	$4.93	$5.01	$4.93	$5.01	$5.01	7,003
2020-01-07	$4.74	$5.00	$4.74	$4.88	$4.88	13,319
2020-01-06	$4.60	$4.62	$4.60	$4.62	$4.62	2,187
2020-01-03	$4.40	$4.57	$4.35	$4.56	$4.56	44,603
2020-01-02	$4.20	$4.40	$4.20	$4.32	$4.32	19,691
2019-12-31	$4.62	$4.87	$3.93	$4.00	$4.00	122,593
2019-12-30	$5.00	$5.09	$4.40	$4.53	$4.53	51,350
2019-12-27	$5.19	$5.19	$5.02	$5.02	$5.02	823
2019-12-26	$5.05	$5.05	$5.05	$5.05	$5.05	138
2019-12-24	$5.10	$5.10	$5.10	$5.10	$5.10	64
2019-12-23	$5.10	$5.10	$5.00	$5.10	$5.10	3,714
2019-12-20	$5.16	$5.16	$5.10	$5.10	$5.10	896
2019-12-19	$5.15	$5.20	$5.15	$5.20	$5.20	635
2019-12-18	$5.16	$5.20	$5.02	$5.02	$5.02	9,734
2019-12-17	$5.14	$5.14	$5.14	$5.14	$5.14	1,184
2019-12-16	$5.14	$5.14	$5.14	$5.14	$5.14	337
2019-12-13	$5.10	$5.10	$5.10	$5.10	$5.10	0
2019-12-12	$5.06	$5.10	$5.06	$5.10	$5.10	1,181
2019-12-11	$4.96	$4.96	$4.96	$4.96	$4.96	37
2019-12-10	$4.95	$4.96	$4.95	$4.96	$4.96	1,936
2019-12-09	$4.96	$4.96	$4.96	$4.96	$4.96	14
2019-12-06	$4.96	$4.96	$4.96	$4.96	$4.96	179
2019-12-05	$4.95	$4.95	$4.95	$4.95	$4.95	146
2019-12-04	$5.00	$5.10	$4.94	$5.10	$5.10	5,693
2019-12-03	$4.87	$5.00	$4.85	$5.00	$5.00	2,328
2019-12-02	$5.03	$5.03	$5.03	$5.03	$5.03	128
2019-11-29	$4.93	$4.93	$4.93	$4.93	$4.93	3
2019-11-27	$4.93	$4.93	$4.93	$4.93	$4.93	562
2019-11-26	$4.91	$5.13	$4.79	$4.92	$4.92	2,342
2019-11-25	$4.80	$5.10	$4.78	$4.78	$4.78	3,588
2019-11-22	$4.74	$4.88	$4.74	$4.81	$4.81	1,811
2019-11-21	$4.90	$4.91	$4.72	$4.72	$4.72	11,493
2019-11-20	$5.03	$5.05	$5.03	$5.03	$5.03	543
2019-11-19	$5.23	$5.23	$4.90	$4.92	$4.92	8,742
2019-11-18	$5.17	$5.17	$5.16	$5.16	$5.16	3,068
2019-11-15	$5.20	$5.20	$5.11	$5.11	$5.11	825
2019-11-14	$5.00	$5.14	$5.00	$5.14	$5.14	753
2019-11-13	$5.00	$5.00	$5.00	$5.00	$5.00	1,314
2019-11-12	$5.14	$5.14	$5.07	$5.12	$5.12	1,068
2019-11-11	$4.93	$4.93	$4.93	$4.93	$4.93	210
2019-11-08	$5.00	$5.00	$4.99	$4.99	$4.99	2,856
2019-11-07	$4.99	$4.99	$4.99	$4.99	$4.99	2,499
2019-11-06	$5.00	$5.07	$4.99	$4.99	$4.99	4,356
2019-11-05	$5.00	$5.08	$5.00	$5.07	$5.07	1,890
2019-11-04	$5.04	$5.10	$5.00	$5.00	$5.00	3,985
2019-11-01	$4.65	$5.06	$4.59	$5.00	$5.00	6,266
2019-10-31	$4.65	$4.65	$4.65	$4.65	$4.65	156
2019-10-30	$4.83	$4.83	$4.79	$4.79	$4.79	3,538
2019-10-29	$4.86	$4.86	$4.86	$4.86	$4.86	6
2019-10-28	$4.78	$4.92	$4.73	$4.86	$4.86	2,839
2019-10-25	$4.88	$5.10	$4.73	$4.80	$4.80	6,455
2019-10-24	$4.80	$5.02	$4.77	$4.88	$4.88	3,292
2019-10-23	$4.77	$5.06	$4.76	$4.90	$4.90	3,104
2019-10-22	$4.71	$4.97	$4.71	$4.82	$4.82	2,626
2019-10-21	$4.76	$4.90	$4.70	$4.87	$4.87	5,238
2019-10-18	$4.64	$4.79	$4.64	$4.79	$4.79	1,647
2019-10-17	$4.47	$4.56	$4.47	$4.56	$4.56	3,256
2019-10-16	$4.55	$4.56	$4.55	$4.56	$4.56	2,012
2019-10-15	$4.53	$4.58	$4.50	$4.58	$4.58	4,696
2019-10-14	$4.65	$4.72	$4.45	$4.70	$4.70	5,455
2019-10-11	$4.44	$4.64	$4.44	$4.64	$4.64	6,623
2019-10-10	$4.51	$4.60	$4.40	$4.41	$4.41	21,699
2019-10-09	$5.07	$5.20	$4.29	$4.49	$4.49	28,716
2019-10-08	$5.30	$5.71	$4.97	$4.97	$4.97	15,891
2019-10-07	$5.49	$6.19	$5.40	$5.42	$5.42	7,943
2019-10-04	$5.50	$5.85	$5.47	$5.50	$5.50	6,352
2019-10-03	$5.44	$5.44	$5.44	$5.44	$5.44	16
2019-10-02	$5.53	$5.53	$5.37	$5.44	$5.44	1,325
2019-10-01	$5.86	$5.86	$5.38	$5.70	$5.70	12,446
2019-09-30	$5.74	$6.08	$5.65	$6.05	$6.05	69,307
2019-09-27	$5.70	$5.89	$5.60	$5.85	$5.85	31,652
2019-09-26	$5.77	$5.80	$5.56	$5.70	$5.70	14,587
2019-09-25	$5.41	$5.77	$5.36	$5.69	$5.69	19,941
2019-09-24	$5.28	$5.45	$5.28	$5.45	$5.45	565
2019-09-23	$5.54	$5.54	$5.29	$5.30	$5.30	1,462
2019-09-20	$5.04	$5.22	$4.94	$5.22	$5.22	29,960
2019-09-19	$4.86	$5.34	$4.86	$5.13	$5.13	4,764
2019-09-18	$5.21	$5.21	$4.96	$4.96	$4.96	2,719
2019-09-17	$5.05	$5.08	$5.00	$5.08	$5.08	3,919
2019-09-16	$4.86	$5.10	$4.86	$4.91	$4.91	3,996
2019-09-13	$4.81	$4.81	$4.81	$4.81	$4.81	228
2019-09-12	$4.85	$4.85	$4.82	$4.82	$4.82	1,170
2019-09-11	$4.80	$4.85	$4.80	$4.85	$4.85	776
2019-09-10	$4.75	$4.75	$4.75	$4.75	$4.75	123
2019-09-09	$4.71	$4.84	$4.71	$4.84	$4.84	448
2019-09-06	$4.75	$4.86	$4.71	$4.75	$4.75	20,345
2019-09-05	$4.85	$4.86	$4.76	$4.76	$4.76	1,531
2019-09-04	$4.82	$4.82	$4.78	$4.78	$4.78	7,966
2019-09-03	$4.77	$5.22	$4.77	$4.89	$4.89	9,351
2019-08-30	$5.19	$5.19	$4.29	$4.69	$4.69	91,320
2019-08-29	$5.19	$5.28	$5.19	$5.19	$5.19	2,130
2019-08-28	$5.44	$5.44	$5.17	$5.25	$5.25	44,630
2019-08-27	$5.20	$5.60	$5.08	$5.49	$5.49	60,385
2019-08-26	$5.06	$5.06	$5.06	$5.06	$5.06	129
2019-08-23	$5.14	$5.14	$5.00	$5.02	$5.02	2,309
2019-08-22	$5.20	$5.20	$5.20	$5.20	$5.20	112
2019-08-21	$5.37	$5.37	$5.19	$5.20	$5.20	1,397
2019-08-20	$5.16	$5.43	$5.12	$5.43	$5.43	5,331
2019-08-19	$5.22	$5.22	$5.11	$5.11	$5.11	859
2019-08-16	$5.31	$5.31	$5.31	$5.31	$5.31	104
2019-08-15	$5.45	$5.45	$5.39	$5.40	$5.40	25,300
2019-08-14	$5.45	$5.45	$5.39	$5.40	$5.40	25,307
2019-08-13	$5.40	$5.40	$5.40	$5.40	$5.40	709
2019-08-12	$5.45	$5.45	$5.33	$5.33	$5.33	218
2019-08-09	$5.57	$5.57	$5.57	$5.57	$5.57	343
2019-08-08	$5.67	$5.67	$5.67	$5.67	$5.67	21
2019-08-07	$5.56	$5.67	$5.56	$5.67	$5.67	451
2019-08-06	$5.70	$5.70	$5.70	$5.70	$5.70	408
2019-08-05	$5.35	$5.58	$5.35	$5.58	$5.58	676
2019-08-02	$5.49	$5.49	$5.31	$5.35	$5.35	1,354
2019-08-01	$5.74	$5.89	$5.61	$5.61	$5.61	1,071
2019-07-31	$5.60	$5.60	$5.60	$5.60	$5.60	544
2019-07-30	$5.78	$5.78	$5.59	$5.59	$5.59	300
2019-07-29	$5.70	$5.70	$5.59	$5.59	$5.59	806
2019-07-26	$5.52	$5.52	$5.52	$5.52	$5.52	589
2019-07-25	$5.53	$5.53	$5.53	$5.53	$5.53	0
2019-07-24	$5.60	$5.60	$5.53	$5.53	$5.53	1,129
2019-07-23	$5.75	$5.75	$5.60	$5.60	$5.60	600
2019-07-22	$5.65	$5.65	$5.65	$5.65	$5.65	139
2019-07-19	$5.78	$5.78	$5.61	$5.61	$5.61	447
2019-07-18	$5.80	$5.80	$5.80	$5.80	$5.80	2,144
2019-07-17	$5.80	$5.80	$5.80	$5.80	$5.80	1
2019-07-16	$5.75	$5.92	$5.75	$5.80	$5.80	1,836
2019-07-15	$5.71	$5.71	$5.71	$5.71	$5.71	663
2019-07-12	$5.71	$5.72	$5.71	$5.71	$5.71	758
2019-07-11	$5.85	$5.87	$5.85	$5.85	$5.85	3,310
2019-07-10	$5.60	$5.73	$5.60	$5.70	$5.70	5,307
2019-07-09	$5.76	$5.76	$5.59	$5.62	$5.62	3,692
2019-07-08	$5.70	$5.76	$5.55	$5.70	$5.70	3,514
2019-07-05	$5.85	$5.87	$5.71	$5.86	$5.86	6,025
2019-07-03	$5.81	$5.81	$5.81	$5.81	$5.81	0
2019-07-02	$6.00	$6.00	$5.80	$5.81	$5.81	8,474
2019-07-01	$5.93	$5.93	$5.93	$5.93	$5.93	95
2019-06-28	$5.92	$5.93	$5.92	$5.93	$5.93	3,460
2019-06-27	$5.90	$5.94	$5.84	$5.93	$5.93	13,637
2019-06-26	$5.69	$5.98	$5.66	$5.88	$5.88	11,851
2019-06-25	$5.86	$5.87	$5.33	$5.55	$5.55	7,063
2019-06-24	$5.98	$5.98	$5.86	$5.86	$5.86	1,235
2019-06-21	$6.16	$6.20	$5.98	$5.98	$5.98	17,887
2019-06-20	$6.16	$6.16	$6.00	$6.00	$6.00	14,380
2019-06-19	$6.20	$6.46	$6.12	$6.19	$6.19	43,518
2019-06-18	$6.23	$6.23	$6.18	$6.18	$6.18	8,488
2019-06-17	$6.30	$6.32	$6.03	$6.20	$6.20	15,425
2019-06-14	$6.51	$6.51	$6.19	$6.29	$6.29	10,193
2019-06-13	$6.40	$6.50	$6.25	$6.32	$6.32	11,332
2019-06-12	$6.20	$6.37	$6.05	$6.35	$6.35	17,316
2019-06-11	$6.30	$6.57	$6.07	$6.20	$6.20	37,225
2019-06-10	$6.00	$6.22	$6.00	$6.17	$6.17	52,985
2019-06-07	$5.90	$5.93	$5.90	$5.90	$5.90	12,113
2019-06-06	$5.90	$5.94	$5.75	$5.75	$5.75	16,977
2019-06-05	$5.56	$5.87	$5.31	$5.87	$5.87	11,947
2019-06-04	$5.69	$5.82	$5.68	$5.68	$5.68	4,401
2019-06-03	$5.52	$5.52	$5.50	$5.50	$5.50	845
2019-05-31	$5.56	$5.56	$5.56	$5.56	$5.56	423
2019-05-30	$5.52	$5.54	$5.50	$5.54	$5.54	1,986
2019-05-29	$5.45	$5.63	$5.45	$5.55	$5.55	33,004
2019-05-28	$5.38	$5.50	$5.38	$5.40	$5.40	440
2019-05-24	$5.45	$5.45	$5.18	$5.36	$5.36	17,906
2019-05-23	$5.59	$5.62	$5.45	$5.45	$5.45	5,283
2019-05-22	$5.87	$5.87	$5.56	$5.60	$5.60	4,224
2019-05-21	$6.20	$6.25	$5.87	$5.90	$5.90	28,382
2019-05-20	$5.60	$6.59	$5.60	$6.00	$6.00	38,515
2019-05-17	$5.32	$5.55	$5.30	$5.55	$5.55	4,842
2019-05-16	$5.36	$5.53	$5.36	$5.51	$5.51	929
2019-05-15	$5.50	$5.61	$5.48	$5.50	$5.50	2,289
2019-05-14	$5.40	$5.41	$5.35	$5.35	$5.35	13,774
2019-05-13	$5.34	$5.40	$5.34	$5.35	$5.35	4,312
2019-05-10	$5.55	$5.59	$5.44	$5.59	$5.59	3,931
2019-05-09	$5.82	$5.82	$5.73	$5.73	$5.73	2,502
2019-05-08	$5.78	$5.78	$5.78	$5.78	$5.78	562
2019-05-07	$6.04	$6.04	$5.79	$5.80	$5.80	25,546
2019-05-06	$5.75	$5.99	$5.75	$5.99	$5.99	5,004
2019-05-03	$5.95	$5.97	$5.76	$5.85	$5.85	14,703
2019-05-02	$5.81	$5.95	$5.81	$5.91	$5.91	931
2019-05-01	$5.94	$5.94	$5.86	$5.90	$5.90	552
2019-04-30	$5.98	$6.01	$5.89	$5.89	$5.89	1,232
2019-04-29	$5.96	$5.98	$5.96	$5.98	$5.98	769
2019-04-26	$6.03	$6.05	$5.92	$5.92	$5.92	5,835
2019-04-25	$6.02	$6.05	$6.02	$6.05	$6.05	1,384
2019-04-24	$6.37	$6.37	$6.00	$6.20	$6.20	4,986
2019-04-23	$6.13	$6.58	$5.92	$6.58	$6.58	3,751
2019-04-22	$6.01	$6.03	$5.90	$6.02	$6.02	3,911
2019-04-18	$6.01	$6.05	$6.00	$6.05	$6.05	1,696
2019-04-17	$5.85	$6.03	$5.85	$5.94	$5.94	2,851
2019-04-16	$6.25	$6.31	$5.95	$6.00	$6.00	23,072
2019-04-15	$6.66	$6.66	$6.25	$6.30	$6.30	18,920
2019-04-12	$6.27	$6.58	$6.27	$6.54	$6.54	1,830
2019-04-11	$6.41	$6.59	$6.31	$6.43	$6.43	11,276
2019-04-10	$6.50	$6.50	$6.43	$6.43	$6.43	648
2019-04-09	$6.72	$6.76	$6.33	$6.36	$6.36	8,382
2019-04-08	$7.00	$7.00	$6.50	$6.50	$6.50	36,340
2019-04-05	$6.27	$7.00	$6.26	$6.61	$6.61	72,097
2019-04-04	$5.70	$6.10	$5.70	$6.10	$6.10	6,748
2019-04-03	$5.87	$5.87	$5.60	$5.70	$5.70	12,232
2019-04-02	$5.81	$5.92	$5.81	$5.86	$5.86	21,285
2019-04-01	$6.06	$6.08	$5.93	$6.02	$6.02	19,666
2019-03-29	$5.90	$6.07	$5.68	$6.06	$6.06	44,273
2019-03-28	$5.35	$5.61	$5.35	$5.54	$5.54	8,666
2019-03-27	$5.54	$5.58	$5.33	$5.35	$5.35	755
2019-03-26	$5.56	$5.61	$5.33	$5.61	$5.61	3,934
2019-03-25	$5.47	$5.54	$5.40	$5.54	$5.54	3,183
2019-03-22	$5.10	$5.48	$5.10	$5.37	$5.37	2,828
2019-03-21	$5.24	$5.31	$5.24	$5.31	$5.31	678
2019-03-20	$5.18	$5.33	$5.18	$5.33	$5.33	1,322
2019-03-19	$5.59	$5.59	$5.20	$5.20	$5.20	9,571
2019-03-18	$5.18	$5.64	$5.14	$5.46	$5.46	19,484
2019-03-15	$5.15	$5.15	$5.11	$5.11	$5.11	1,165
2019-03-14	$5.29	$5.30	$5.03	$5.05	$5.05	9,863
2019-03-13	$5.69	$5.95	$5.29	$5.29	$5.29	20,214
2019-03-12	$6.30	$6.48	$5.58	$5.58	$5.58	11,924
2019-03-11	$6.35	$6.35	$6.01	$6.30	$6.30	4,347
2019-03-08	$6.39	$6.39	$6.10	$6.21	$6.21	49,191
2019-03-07	$5.50	$6.19	$5.50	$6.00	$6.00	12,397
2019-03-06	$5.42	$5.54	$5.35	$5.50	$5.50	5,665
2019-03-05	$5.30	$5.40	$5.13	$5.32	$5.32	4,566
2019-03-04	$5.20	$5.50	$5.16	$5.16	$5.16	19,081
2019-03-01	$5.25	$5.27	$5.25	$5.27	$5.27	326
2019-02-28	$5.00	$5.33	$5.00	$5.20	$5.20	7,882
2019-02-27	$4.90	$5.16	$4.90	$5.07	$5.07	5,166
2019-02-26	$5.12	$5.12	$4.94	$4.94	$4.94	1,627
2019-02-25	$5.08	$5.19	$4.95	$5.11	$5.11	6,432
2019-02-22	$5.36	$5.40	$4.90	$4.95	$4.95	10,788
2019-02-21	$5.65	$5.65	$4.75	$5.35	$5.35	7,987
2019-02-20	$5.80	$5.83	$5.65	$5.70	$5.70	2,797
2019-02-19	$6.01	$6.01	$5.84	$5.84	$5.84	1,828
2019-02-15	$6.03	$6.03	$6.03	$6.03	$6.03	797
2019-02-14	$5.85	$5.85	$5.85	$5.85	$5.85	519
2019-02-13	$5.88	$5.93	$5.86	$5.89	$5.89	1,967
2019-02-12	$5.40	$5.80	$5.40	$5.60	$5.60	4,642
2019-02-11	$5.32	$5.57	$5.32	$5.57	$5.57	626
2019-02-08	$5.50	$5.50	$5.50	$5.50	$5.50	5
2019-02-07	$5.63	$5.63	$5.50	$5.50	$5.50	2,843
2019-02-06	$5.67	$5.69	$5.55	$5.69	$5.69	6,967
2019-02-05	$5.61	$5.79	$5.60	$5.66	$5.66	5,026
2019-02-04	$6.00	$6.12	$5.60	$5.60	$5.60	3,894
2019-02-01	$6.06	$6.21	$5.91	$6.00	$6.00	2,155
2019-01-31	$5.90	$5.99	$5.90	$5.90	$5.90	1,958
2019-01-30	$5.86	$6.15	$5.86	$5.90	$5.90	863
2019-01-29	$6.28	$6.28	$6.04	$6.05	$6.05	1,804
2019-01-28	$6.57	$6.57	$6.24	$6.29	$6.29	3,624
2019-01-25	$6.80	$6.80	$6.54	$6.54	$6.54	9,240
2019-01-24	$6.82	$6.82	$6.82	$6.82	$6.82	254
2019-01-23	$6.63	$6.82	$6.62	$6.62	$6.62	5,190
2019-01-22	$6.30	$6.53	$6.26	$6.45	$6.45	6,282
2019-01-18	$5.80	$6.57	$5.80	$6.57	$6.57	2,175
2019-01-17	$5.65	$5.96	$5.52	$5.96	$5.96	6,707
2019-01-16	$5.83	$5.83	$5.44	$5.50	$5.50	1,331
2019-01-15	$5.65	$5.66	$5.60	$5.66	$5.66	5,505
2019-01-14	$5.54	$5.54	$5.50	$5.50	$5.50	770
2019-01-11	$5.52	$5.72	$5.51	$5.55	$5.55	2,129
2019-01-10	$5.55	$5.55	$5.55	$5.55	$5.55	194
2019-01-09	$5.55	$5.57	$5.55	$5.55	$5.55	3,155
2019-01-08	$5.67	$5.67	$5.67	$5.67	$5.67	200
2019-01-07	$5.85	$5.86	$5.53	$5.66	$5.66	5,664
2019-01-04	$5.56	$5.80	$5.56	$5.80	$5.80	5,042
2019-01-03	$5.59	$5.91	$5.50	$5.50	$5.50	9,648
2019-01-02	$5.39	$5.50	$5.30	$5.30	$5.30	7,960
2018-12-31	$5.82	$5.90	$5.34	$5.51	$5.51	13,934
2018-12-28	$5.41	$5.76	$5.30	$5.75	$5.75	7,676
2018-12-27	$5.09	$5.35	$5.09	$5.35	$5.35	6,593
2018-12-26	$5.11	$5.11	$5.10	$5.10	$5.10	2,410
2018-12-24	$5.00	$5.09	$5.00	$5.05	$5.05	3,691
2018-12-21	$5.06	$5.25	$5.03	$5.17	$5.17	2,271
2018-12-20	$5.22	$5.27	$5.12	$5.12	$5.12	7,894
2018-12-19	$5.15	$5.25	$5.15	$5.25	$5.25	723
2018-12-18	$5.52	$5.52	$5.13	$5.16	$5.16	33,256
2018-12-17	$5.60	$5.63	$5.47	$5.52	$5.52	14,665
2018-12-14	$5.74	$5.78	$5.60	$5.60	$5.60	11,379
2018-12-13	$5.80	$5.80	$5.59	$5.66	$5.66	24,355
2018-12-12	$5.87	$5.87	$5.58	$5.73	$5.73	4,081
2018-12-11	$5.71	$5.81	$5.60	$5.75	$5.75	29,941
2018-12-10	$5.85	$5.85	$5.65	$5.75	$5.75	6,972
2018-12-07	$6.44	$6.44	$5.76	$5.88	$5.88	114,738
2018-12-06	$6.43	$6.50	$6.05	$6.33	$6.33	165,592
2018-12-04	$6.66	$6.80	$6.55	$6.58	$6.58	57,101
2018-12-03	$6.85	$6.89	$6.57	$6.57	$6.57	44,289
2018-11-30	$6.80	$6.98	$6.50	$6.85	$6.85	110,462
2018-11-29	$6.77	$7.10	$6.70	$6.84	$6.84	60,846
2018-11-28	$6.67	$7.10	$6.41	$6.90	$6.90	126,293
2018-11-27	$6.95	$7.00	$6.18	$6.81	$6.81	103,971
2018-11-26	$6.65	$7.34	$5.98	$6.95	$6.95	121,839
2018-11-23	$7.25	$7.35	$6.64	$6.64	$6.64	22,097
2018-11-21	$7.55	$7.55	$7.41	$7.50	$7.50	11,512
2018-11-20	$7.50	$7.55	$7.40	$7.41	$7.41	40,391
2018-11-19	$7.33	$7.46	$7.32	$7.46	$7.46	8,704
2018-11-16	$7.44	$7.45	$7.34	$7.34	$7.34	6,730
2018-11-15	$7.35	$7.58	$7.35	$7.46	$7.46	10,398
2018-11-14	$7.55	$7.55	$7.41	$7.50	$7.50	28,974
2018-11-13	$7.16	$7.59	$7.13	$7.55	$7.55	69,071

CNFinance Holdings Ltd (CNF) News Headlines

Recent CNFinance Holdings Ltd (CNF) News

Similar Companies to CNFinance Holdings Ltd (CNF) in the Mortgage Finance Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Rocket Companies Inc Class A	RKT	Mortgage Finance	Financial Services	26,001
Altisource Portfolio Solutions S.A.	ASPS	Mortgage Finance	Financial Services	22,000
LoanDepot Inc - Class A	LDI	Mortgage Finance	Financial Services	11,901
Ocwen Financial Corp	OCN	Mortgage Finance	Financial Services	6,550
Mr. Cooper Group Inc	COOP	Mortgage Finance	Financial Services	5,600
PennyMac Financial Services Inc	PFSI	Mortgage Finance	Financial Services	5,400
CNFinance Holdings Ltd	CNF	Mortgage Finance	Financial Services	4,000
UWM Holdings Corporation Class A	UWMC	Mortgage Finance	Financial Services	3,200
Encore Capital Group Inc	ECPG	Mortgage Finance	Financial Services	2,080
Essent Group Ltd	ESNT	Mortgage Finance	Financial Services	1,250

CNFinance Holdings Ltd (CNF) Exchange: NYSE