Gold Reserve Inc (GDRZF) Stock

Data as of May 2, 2025

$1.58 ($0.04) 2.60%

Gold Reserve Inc - Daily Information

Click for more stock information on Gold Reserve Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.56
Previous Close	$1.58
High	$1.58
Low	$1.52
Adjusted Open	$1.56
Previous Adjusted Close	$1.58
Adjusted High	$1.58
Adjusted Low	$1.52

About Gold Reserve Inc (GDRZF)

Gold Reserve Inc. (Gold Reserve) is an exploration-stage company. The Company is engaged in the business of acquiring, exploring and developing mining projects. As of December 31, 2011, the Company had not generated any revenues. The Company's subsidiaries include Gold Reserve Corporation, Gold Reserve de Barbados Limited, Gold Reserve de Venezuela, CA, Compania Aurifera Brisas del Cuyuni, SA, GR El Choco Limited and GRI Minerales El Choco CA. As of December 31, 2011, the Company had no revenue producing mining operations.

Invest in Gold Reserve Inc (GDRZF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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!

Historical Stock Data for Gold Reserve Inc (GDRZF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.56	$1.58	$1.52	$1.58	$1.58	90,770
2025-05-01	$1.55	$1.65	$1.52	$1.54	$1.54	36,446
2025-04-30	$1.69	$1.71	$1.57	$1.60	$1.60	23,164
2025-04-29	$1.61	$1.72	$1.61	$1.71	$1.71	788
2025-04-28	$1.60	$1.67	$1.56	$1.60	$1.60	5,700
2025-04-25	$1.60	$1.60	$1.56	$1.58	$1.58	3,281
2025-04-24	$1.64	$1.68	$1.59	$1.64	$1.64	70,200
2025-04-23	$1.50	$1.65	$1.50	$1.60	$1.60	48,050
2025-04-22	$1.55	$1.71	$1.52	$1.52	$1.52	56,757
2025-04-21	$1.55	$1.64	$1.55	$1.55	$1.55	6,220
2025-04-17	$1.84	$1.84	$1.52	$1.52	$1.52	67,731
2025-04-16	$2.03	$2.03	$1.60	$1.66	$1.66	110,603
2025-04-15	$1.81	$1.81	$1.81	$1.81	$1.81	100
2025-04-14	$1.95	$1.95	$1.74	$1.94	$1.94	10,000
2025-04-11	$1.98	$1.98	$1.95	$1.95	$1.95	4,600
2025-04-10	$1.80	$1.95	$1.75	$1.75	$1.75	1,500
2025-04-09	$1.61	$1.75	$1.61	$1.75	$1.75	31,300
2025-04-08	$1.80	$1.80	$1.61	$1.75	$1.75	57,804
2025-04-07	$1.48	$1.93	$1.48	$1.75	$1.75	92,255
2025-04-04	$1.61	$1.61	$1.42	$1.55	$1.55	42,782
2025-04-03	$1.76	$1.86	$1.66	$1.67	$1.67	39,350
2025-04-02	$1.86	$1.92	$1.80	$1.85	$1.85	34,588
2025-04-01	$1.88	$1.90	$1.77	$1.84	$1.84	18,450
2025-03-31	$1.76	$1.90	$1.75	$1.89	$1.89	5,600
2025-03-28	$1.92	$1.92	$1.76	$1.76	$1.76	61,782
2025-03-27	$1.86	$1.94	$1.75	$1.94	$1.94	47,870
2025-03-26	$1.85	$1.85	$1.64	$1.80	$1.80	15,700
2025-03-25	$1.94	$1.94	$1.74	$1.85	$1.85	45,795
2025-03-24	$1.80	$2.10	$1.78	$2.00	$2.00	230,399
2025-03-21	$2.59	$2.59	$1.99	$2.10	$2.10	1,043,806
2025-03-20	$2.65	$2.79	$2.54	$2.59	$2.59	37,844
2025-03-19	$2.49	$2.69	$2.45	$2.62	$2.62	41,238
2025-03-18	$2.25	$2.55	$2.25	$2.45	$2.45	12,596
2025-03-17	$2.17	$2.34	$2.10	$2.34	$2.34	47,755
2025-03-14	$2.15	$2.20	$2.06	$2.08	$2.08	37,573
2025-03-13	$2.13	$2.18	$2.04	$2.12	$2.12	73,500
2025-03-12	$2.01	$2.18	$2.01	$2.13	$2.13	78,891
2025-03-11	$1.97	$2.06	$1.93	$1.98	$1.98	14,542
2025-03-10	$1.71	$1.96	$1.71	$1.90	$1.90	6,874,138
2025-03-07	$1.74	$1.74	$1.70	$1.70	$1.70	19,400
2025-03-06	$1.72	$1.77	$1.70	$1.71	$1.71	75,865
2025-03-05	$1.68	$1.82	$1.68	$1.75	$1.75	17,710
2025-03-04	$1.65	$1.80	$1.60	$1.80	$1.80	29,300
2025-03-03	$1.68	$1.80	$1.65	$1.67	$1.67	14,638
2025-02-28	$1.74	$1.80	$1.65	$1.80	$1.80	8,290
2025-02-27	$1.79	$1.79	$1.64	$1.64	$1.64	28,713
2025-02-26	$1.80	$1.83	$1.70	$1.72	$1.72	50,320
2025-02-25	$1.92	$1.92	$1.83	$1.83	$1.83	10,069
2025-02-24	$1.94	$1.94	$1.80	$1.85	$1.85	38,222
2025-02-21	$1.81	$1.84	$1.80	$1.82	$1.82	13,754
2025-02-20	$1.80	$1.97	$1.80	$1.88	$1.88	20,669
2025-02-19	$1.62	$1.90	$1.62	$1.86	$1.86	5,414
2025-02-18	$1.94	$1.94	$1.88	$1.88	$1.88	26,958
2025-02-14	$2.03	$2.04	$1.62	$1.93	$1.93	34,182
2025-02-13	$1.85	$1.97	$1.81	$1.95	$1.95	39,652
2025-02-12	$1.83	$1.83	$1.70	$1.81	$1.81	8,640
2025-02-11	$1.88	$1.90	$1.59	$1.69	$1.69	37,349
2025-02-10	$1.65	$1.90	$1.60	$1.88	$1.88	8,833
2025-02-07	$1.75	$1.75	$1.61	$1.72	$1.72	14,278
2025-02-06	$1.75	$1.86	$1.75	$1.81	$1.81	31,110
2025-02-05	$1.67	$1.67	$1.61	$1.64	$1.64	35,749
2025-02-04	$1.85	$1.85	$1.60	$1.62	$1.62	236,037
2025-02-03	$1.72	$1.76	$1.68	$1.68	$1.68	78,513
2025-01-31	$1.72	$1.76	$1.72	$1.72	$1.72	36,827
2025-01-30	$1.75	$1.75	$1.71	$1.72	$1.72	46,522
2025-01-29	$1.65	$1.75	$1.61	$1.75	$1.75	34,353
2025-01-28	$1.60	$1.63	$1.60	$1.63	$1.63	9,200
2025-01-27	$1.57	$1.61	$1.57	$1.57	$1.57	12,304
2025-01-24	$1.51	$1.58	$1.51	$1.57	$1.57	17,000
2025-01-23	$1.48	$1.53	$1.48	$1.50	$1.50	2,122
2025-01-22	$1.45	$1.50	$1.45	$1.50	$1.50	148,321
2025-01-21	$1.39	$1.45	$1.39	$1.45	$1.45	103,656
2025-01-17	$1.45	$1.45	$1.35	$1.41	$1.41	27,340
2025-01-16	$1.39	$1.39	$1.39	$1.39	$1.39	80
2025-01-15	$1.31	$1.45	$1.30	$1.39	$1.39	29,283
2025-01-14	$1.36	$1.38	$1.31	$1.35	$1.35	25,977
2025-01-13	$1.38	$1.43	$1.29	$1.36	$1.36	48,377
2025-01-10	$1.47	$1.47	$1.34	$1.40	$1.40	26,236
2025-01-08	$1.48	$1.48	$1.46	$1.46	$1.46	5,500
2025-01-07	$1.32	$1.58	$1.32	$1.49	$1.49	30,840
2025-01-06	$1.36	$1.56	$1.30	$1.48	$1.48	23,000
2025-01-03	$1.60	$1.60	$1.43	$1.50	$1.50	38,675
2025-01-02	$1.55	$1.58	$1.54	$1.58	$1.58	737
2024-12-31	$1.51	$1.58	$1.45	$1.58	$1.58	44,477
2024-12-30	$1.48	$1.55	$1.48	$1.55	$1.55	52,650
2024-12-27	$1.45	$1.55	$1.39	$1.48	$1.48	35,991
2024-12-26	$1.41	$1.58	$1.32	$1.58	$1.58	5,000
2024-12-24	$1.35	$1.60	$1.35	$1.50	$1.50	5,700
2024-12-23	$1.45	$1.58	$1.38	$1.55	$1.55	72,305
2024-12-20	$1.31	$1.46	$1.31	$1.45	$1.45	28,931
2024-12-19	$1.51	$1.53	$1.25	$1.45	$1.45	1,922,227
2024-12-18	$1.55	$1.55	$1.45	$1.45	$1.45	424,280
2024-12-17	$1.67	$1.71	$1.55	$1.55	$1.55	265,700
2024-12-16	$1.35	$1.75	$1.35	$1.65	$1.65	15,517
2024-12-13	$1.61	$1.72	$1.47	$1.54	$1.54	14,150
2024-12-12	$1.70	$1.73	$1.65	$1.70	$1.70	51,225
2024-12-11	$1.53	$1.65	$1.53	$1.65	$1.65	30,900
2024-12-10	$1.65	$1.68	$1.65	$1.68	$1.68	15,820
2024-12-09	$1.54	$1.75	$1.54	$1.64	$1.64	34,350
2024-12-06	$1.60	$1.73	$1.60	$1.65	$1.65	18,100
2024-12-05	$1.50	$1.75	$1.50	$1.75	$1.75	6,772
2024-12-04	$1.45	$1.67	$1.45	$1.67	$1.67	19,257
2024-12-03	$1.58	$1.65	$1.45	$1.60	$1.60	78,895
2024-12-02	$1.65	$1.65	$1.35	$1.48	$1.48	26,272
2024-11-29	$1.50	$1.55	$1.50	$1.55	$1.55	8,363
2024-11-27	$1.45	$1.51	$1.25	$1.50	$1.50	152,320
2024-11-26	$1.90	$2.18	$1.09	$1.38	$1.38	185,367
2024-11-25	$2.05	$2.05	$1.85	$1.90	$1.90	10,090
2024-11-22	$2.00	$2.05	$1.95	$2.00	$2.00	61,000
2024-11-21	$1.85	$2.08	$1.85	$2.08	$2.08	50,335
2024-11-20	$1.75	$1.79	$1.67	$1.75	$1.75	6,876
2024-11-19	$1.87	$1.91	$1.74	$1.74	$1.74	16,296
2024-11-18	$2.00	$2.00	$1.73	$1.80	$1.80	16,977
2024-11-15	$1.88	$1.88	$1.77	$1.88	$1.88	10,830
2024-11-14	$1.92	$1.95	$1.92	$1.94	$1.94	33,539
2024-11-13	$1.85	$1.92	$1.85	$1.92	$1.92	46,350
2024-11-12	$1.67	$1.85	$1.67	$1.85	$1.85	125,240
2024-11-11	$1.67	$1.80	$1.67	$1.80	$1.80	44,930
2024-11-08	$1.48	$1.67	$1.48	$1.66	$1.66	6,050
2024-11-07	$1.55	$1.58	$1.44	$1.48	$1.48	70,530
2024-11-06	$1.60	$1.72	$1.34	$1.50	$1.50	261,182
2024-11-05	$1.90	$1.90	$1.49	$1.57	$1.57	178,845
2024-11-04	$2.12	$2.12	$1.90	$1.90	$1.90	29,717
2024-11-01	$2.24	$2.25	$2.11	$2.11	$2.11	22,750
2024-10-31	$2.25	$2.25	$2.20	$2.24	$2.24	90,601
2024-10-30	$2.41	$2.41	$2.25	$2.25	$2.25	11,322
2024-10-29	$2.27	$2.42	$2.27	$2.35	$2.35	21,951
2024-10-28	$2.55	$2.55	$2.26	$2.52	$2.52	6,539
2024-10-25	$2.43	$2.50	$2.24	$2.40	$2.40	13,470
2024-10-24	$2.45	$2.45	$2.45	$2.45	$2.45	53,920
2024-10-23	$2.47	$2.50	$2.45	$2.50	$2.50	9,300
2024-10-22	$2.50	$2.55	$2.49	$2.50	$2.50	5,800
2024-10-21	$2.56	$2.56	$2.50	$2.50	$2.50	25,700
2024-10-18	$2.46	$2.60	$2.46	$2.56	$2.56	101,818
2024-10-17	$2.51	$2.57	$2.30	$2.56	$2.56	173,365
2024-10-16	$2.45	$2.65	$2.45	$2.65	$2.65	54,369
2024-10-15	$2.50	$2.65	$2.46	$2.51	$2.51	73,310
2024-10-14	$2.55	$2.56	$2.51	$2.51	$2.51	2,158
2024-10-11	$2.46	$2.58	$2.46	$2.51	$2.51	116,452
2024-10-10	$2.50	$2.62	$2.50	$2.62	$2.62	36,825
2024-10-09	$2.50	$2.50	$2.50	$2.50	$2.50	4,724
2024-10-08	$2.25	$2.55	$2.25	$2.50	$2.50	78,930
2024-10-07	$2.66	$2.66	$2.65	$2.66	$2.66	31,516
2024-10-03	$2.15	$2.33	$2.15	$2.30	$2.30	185,733
2024-10-02	$2.15	$2.15	$1.89	$2.00	$2.00	610,049
2024-10-01	$1.61	$1.82	$1.43	$1.82	$1.82	234,912
2024-09-30	$1.48	$1.70	$1.31	$1.62	$1.62	879,234
2024-09-27	$2.60	$2.80	$1.35	$1.70	$1.70	749,288
2024-09-26	$2.90	$3.00	$2.65	$2.75	$2.75	86,416
2024-09-25	$3.48	$3.48	$2.63	$2.71	$2.71	266,568
2024-09-24	$3.54	$3.58	$3.03	$3.09	$3.09	81,140
2024-09-23	$3.57	$3.60	$3.34	$3.44	$3.44	98,697
2024-09-20	$3.65	$3.70	$3.61	$3.62	$3.62	34,986
2024-09-19	$3.75	$3.78	$3.65	$3.66	$3.66	27,664
2024-09-18	$3.80	$3.82	$3.75	$3.78	$3.78	10,300
2024-09-17	$3.85	$3.90	$3.79	$3.85	$3.85	19,190
2024-09-16	$3.61	$3.96	$3.57	$3.80	$3.80	50,661
2024-09-13	$3.60	$3.66	$3.58	$3.60	$3.60	25,800
2024-09-12	$3.70	$3.72	$3.58	$3.60	$3.60	23,394
2024-09-11	$3.51	$3.71	$3.51	$3.67	$3.67	7,451
2024-09-10	$3.65	$3.73	$3.46	$3.66	$3.66	19,730
2024-09-09	$3.72	$3.72	$3.68	$3.72	$3.72	23,540
2024-09-06	$3.80	$3.80	$3.70	$3.70	$3.70	9,466
2024-09-05	$3.75	$3.76	$3.70	$3.75	$3.75	76,105
2024-09-04	$3.80	$3.80	$3.65	$3.75	$3.75	99,871
2024-09-03	$3.80	$3.80	$3.70	$3.73	$3.73	8,214
2024-08-30	$3.85	$3.86	$3.75	$3.80	$3.80	61,393
2024-08-29	$3.90	$3.90	$3.75	$3.79	$3.79	62,586
2024-08-28	$3.88	$3.88	$3.78	$3.81	$3.81	85,230
2024-08-27	$3.86	$3.86	$3.75	$3.85	$3.85	128,791
2024-08-26	$4.10	$4.20	$3.70	$3.85	$3.85	320,981
2024-08-23	$4.01	$4.01	$3.80	$3.95	$3.95	21,459
2024-08-22	$4.02	$4.05	$3.82	$3.86	$3.86	12,831
2024-08-21	$3.93	$4.05	$3.88	$3.95	$3.95	245,148
2024-08-20	$3.80	$3.92	$3.78	$3.86	$3.86	238,171
2024-08-19	$3.40	$3.84	$3.37	$3.76	$3.76	296,366
2024-08-16	$3.35	$3.70	$3.35	$3.54	$3.54	266,572
2024-08-15	$3.58	$3.58	$3.36	$3.51	$3.51	21,494
2024-08-14	$3.93	$3.93	$3.45	$3.45	$3.45	69,043
2024-08-13	$3.60	$3.75	$3.60	$3.70	$3.70	42,264
2024-08-12	$3.60	$3.60	$3.36	$3.38	$3.38	33,442
2024-08-09	$3.73	$3.73	$3.50	$3.60	$3.60	34,661
2024-08-08	$4.00	$4.00	$3.67	$3.67	$3.67	12,125
2024-08-07	$3.83	$3.83	$3.70	$3.73	$3.73	14,116
2024-08-06	$3.85	$3.85	$3.60	$3.73	$3.73	33,112
2024-08-05	$3.42	$3.90	$3.22	$3.85	$3.85	17,251
2024-08-02	$4.04	$4.05	$3.65	$3.80	$3.80	38,093
2024-08-01	$4.15	$4.15	$3.93	$4.05	$4.05	6,094
2024-07-31	$4.05	$4.21	$3.98	$4.07	$4.07	132,893
2024-07-30	$4.15	$4.15	$3.96	$4.05	$4.05	48,926
2024-07-29	$4.16	$4.32	$3.99	$3.99	$3.99	61,182
2024-07-26	$3.98	$4.00	$3.97	$4.00	$4.00	14,115
2024-07-25	$4.29	$4.29	$3.93	$3.98	$3.98	16,200
2024-07-24	$4.00	$4.00	$3.92	$3.92	$3.92	13,400
2024-07-23	$4.00	$4.00	$3.97	$3.98	$3.98	21,090
2024-07-22	$3.64	$4.08	$3.64	$4.04	$4.04	8,311
2024-07-19	$4.05	$4.05	$4.00	$4.00	$4.00	29,700
2024-07-18	$4.05	$4.08	$4.01	$4.05	$4.05	44,155
2024-07-17	$4.16	$4.16	$4.09	$4.09	$4.09	12,950
2024-07-16	$4.35	$4.35	$4.09	$4.15	$4.15	58,775
2024-07-15	$4.20	$4.20	$4.02	$4.15	$4.15	111,100
2024-07-12	$4.20	$4.20	$4.11	$4.11	$4.11	23,896
2024-07-11	$4.34	$4.34	$4.20	$4.20	$4.20	20,496
2024-07-10	$4.10	$4.21	$4.07	$4.15	$4.15	24,684
2024-07-09	$4.15	$4.18	$4.07	$4.10	$4.10	33,900
2024-07-08	$4.70	$4.70	$4.00	$4.27	$4.27	30,810
2024-07-05	$4.12	$4.40	$4.12	$4.40	$4.40	8,818
2024-07-03	$4.25	$4.35	$4.25	$4.34	$4.34	4,830
2024-07-02	$4.25	$4.25	$4.11	$4.25	$4.25	39,493
2024-07-01	$4.21	$4.67	$4.21	$4.25	$4.25	26,471
2024-06-28	$4.49	$4.50	$4.45	$4.46	$4.46	22,772
2024-06-27	$4.35	$4.40	$4.29	$4.38	$4.38	15,601
2024-06-26	$4.45	$4.50	$4.45	$4.50	$4.50	13,538
2024-06-25	$4.54	$4.75	$4.50	$4.50	$4.50	33,526
2024-06-24	$4.42	$4.55	$4.39	$4.55	$4.55	6,700
2024-06-21	$4.60	$4.92	$4.19	$4.56	$4.56	80,135
2024-06-20	$4.47	$4.70	$4.32	$4.70	$4.70	47,520
2024-06-18	$4.37	$4.49	$4.34	$4.45	$4.45	26,566
2024-06-17	$4.25	$4.45	$4.01	$4.30	$4.30	39,944
2024-06-14	$4.45	$4.50	$4.35	$4.50	$4.50	38,482
2024-06-13	$4.67	$4.76	$4.46	$4.55	$4.55	30,759
2024-06-12	$4.45	$4.68	$4.25	$4.67	$4.67	298,478
2024-06-11	$4.10	$4.40	$3.90	$4.39	$4.39	113,993
2024-06-10	$3.72	$4.42	$3.72	$4.10	$4.10	207,703
2024-06-07	$3.63	$3.72	$3.57	$3.72	$3.72	97,376
2024-06-06	$3.60	$3.74	$3.60	$3.64	$3.64	25,050
2024-06-05	$3.32	$3.74	$3.32	$3.73	$3.73	25,387
2024-06-04	$3.71	$3.73	$3.65	$3.65	$3.65	7,041
2024-06-03	$3.90	$3.93	$3.50	$3.65	$3.65	49,688
2024-05-31	$3.60	$3.93	$3.60	$3.65	$3.65	72,550
2024-05-30	$3.51	$3.82	$3.51	$3.81	$3.81	62,230
2024-05-29	$3.42	$3.55	$3.42	$3.50	$3.50	129,341
2024-05-28	$3.40	$3.50	$3.30	$3.31	$3.31	907,878
2024-05-24	$3.40	$3.50	$3.40	$3.50	$3.50	6,103
2024-05-23	$3.40	$3.57	$3.40	$3.57	$3.57	17,202
2024-05-22	$3.11	$3.40	$3.11	$3.37	$3.37	110,053
2024-05-21	$3.44	$3.46	$3.44	$3.45	$3.45	33,200
2024-05-20	$3.40	$3.52	$3.40	$3.43	$3.43	70,723
2024-05-17	$3.33	$3.42	$3.30	$3.42	$3.42	14,853
2024-05-16	$3.31	$3.41	$3.31	$3.33	$3.33	52,503
2024-05-15	$3.20	$3.32	$3.15	$3.32	$3.32	189,646
2024-05-14	$3.30	$3.32	$3.25	$3.25	$3.25	28,413
2024-05-13	$3.17	$3.40	$3.17	$3.30	$3.30	168,481
2024-05-10	$3.10	$3.40	$3.10	$3.40	$3.40	47,806
2024-05-09	$3.39	$3.45	$3.36	$3.44	$3.44	37,962
2024-05-08	$3.28	$3.39	$3.28	$3.35	$3.35	104,015
2024-05-07	$3.28	$3.28	$3.25	$3.28	$3.28	77,410
2024-05-06	$3.50	$3.50	$3.27	$3.28	$3.28	138,053
2024-05-03	$3.22	$3.33	$3.22	$3.28	$3.28	210,195
2024-05-02	$3.25	$3.26	$3.15	$3.26	$3.26	401,665
2024-05-01	$3.24	$3.25	$3.17	$3.22	$3.22	111,876
2024-04-30	$3.25	$3.25	$3.10	$3.18	$3.18	227,268
2024-04-29	$3.27	$3.28	$3.19	$3.21	$3.21	21,102
2024-04-26	$3.12	$3.26	$3.11	$3.25	$3.25	42,519
2024-04-25	$2.96	$3.12	$2.95	$3.12	$3.12	144,285
2024-04-24	$2.88	$2.94	$2.88	$2.92	$2.92	32,842
2024-04-23	$2.90	$2.96	$2.87	$2.90	$2.90	120,050
2024-04-22	$2.88	$2.90	$2.88	$2.90	$2.90	207,050
2024-04-19	$2.90	$2.92	$2.86	$2.90	$2.90	38,877
2024-04-18	$2.91	$2.93	$2.90	$2.90	$2.90	34,133
2024-04-17	$2.98	$3.03	$2.92	$2.93	$2.93	46,384
2024-04-16	$3.01	$3.01	$2.97	$2.98	$2.98	43,700
2024-04-15	$2.99	$3.00	$2.93	$2.94	$2.94	18,268
2024-04-12	$2.86	$2.97	$2.86	$2.95	$2.95	17,012
2024-04-11	$2.95	$2.95	$2.94	$2.94	$2.94	13,020
2024-04-10	$2.95	$2.97	$2.90	$2.91	$2.91	10,660
2024-04-09	$2.96	$3.01	$2.92	$2.95	$2.95	20,483
2024-04-08	$3.00	$3.00	$2.95	$3.00	$3.00	79,019
2024-04-05	$2.97	$3.00	$2.96	$2.97	$2.97	22,503
2024-04-04	$3.00	$3.00	$2.97	$2.98	$2.98	48,109
2024-04-03	$3.01	$3.02	$2.97	$3.01	$3.01	493,351
2024-04-02	$3.10	$3.10	$2.95	$3.06	$3.06	79,507
2024-04-01	$3.02	$3.11	$3.02	$3.06	$3.06	79,507
2024-03-28	$3.01	$3.11	$2.99	$3.01	$3.01	196,420
2024-03-27	$3.08	$3.08	$3.01	$3.01	$3.01	31,557
2024-03-26	$3.00	$3.11	$3.00	$3.01	$3.01	14,852
2024-03-25	$3.05	$3.10	$3.01	$3.02	$3.02	11,422
2024-03-22	$2.76	$3.11	$2.75	$3.01	$3.01	61,395
2024-03-21	$2.85	$3.08	$2.66	$2.92	$2.92	104,713
2024-03-20	$3.12	$3.12	$2.97	$2.97	$2.97	21,212
2024-03-19	$2.95	$3.00	$2.90	$2.97	$2.97	14,750
2024-03-18	$2.97	$3.06	$2.82	$2.97	$2.97	57,894
2024-03-15	$3.00	$3.11	$3.00	$3.02	$3.02	4,382
2024-03-14	$3.02	$3.38	$3.00	$3.04	$3.04	117,232
2024-03-13	$3.08	$3.08	$3.04	$3.04	$3.04	117,232
2024-03-12	$3.10	$3.10	$3.07	$3.10	$3.10	11,664
2024-03-11	$3.00	$3.10	$3.00	$3.10	$3.10	11,664
2024-03-08	$3.08	$3.13	$3.05	$3.06	$3.06	20,504
2024-03-07	$3.13	$3.14	$3.00	$3.01	$3.01	19,035
2024-03-06	$3.09	$3.09	$3.00	$3.00	$3.00	189,470
2024-03-05	$3.13	$3.13	$3.05	$3.07	$3.07	166,511
2024-03-04	$3.21	$3.21	$3.18	$3.18	$3.18	24,928
2024-03-01	$3.09	$3.26	$3.09	$3.18	$3.18	29,866
2024-02-29	$3.09	$3.15	$3.06	$3.13	$3.13	76,953
2024-02-28	$3.08	$3.17	$3.07	$3.11	$3.11	63,441
2024-02-27	$3.10	$3.10	$3.05	$3.06	$3.06	14,030
2024-02-26	$3.14	$3.14	$3.12	$3.13	$3.13	5,224
2024-02-23	$3.11	$3.12	$3.09	$3.09	$3.09	78,333
2024-02-22	$3.15	$3.15	$3.10	$3.10	$3.10	65,399
2024-02-21	$3.10	$3.21	$3.09	$3.11	$3.11	103,300
2024-02-20	$3.12	$3.12	$3.05	$3.11	$3.11	365,050
2024-02-16	$3.18	$3.18	$3.10	$3.17	$3.17	22,917
2024-02-15	$3.23	$3.23	$3.18	$3.18	$3.18	33,135
2024-02-14	$3.20	$3.25	$3.17	$3.18	$3.18	75,715
2024-02-13	$3.21	$3.22	$3.15	$3.15	$3.15	33,225
2024-02-12	$3.35	$3.35	$3.15	$3.19	$3.19	312,300
2024-02-09	$3.20	$3.35	$3.16	$3.18	$3.18	168,005
2024-02-08	$3.17	$3.18	$3.10	$3.15	$3.15	30,175
2024-02-07	$3.14	$3.16	$3.10	$3.16	$3.16	233,215
2024-02-06	$3.15	$3.15	$3.12	$3.15	$3.15	24,450
2024-02-05	$3.15	$3.16	$3.10	$3.15	$3.15	77,639
2024-02-02	$3.16	$3.20	$3.13	$3.15	$3.15	407,116
2024-02-01	$3.15	$3.20	$3.08	$3.16	$3.16	366,370
2024-01-31	$3.25	$3.25	$3.07	$3.18	$3.18	114,730
2024-01-30	$3.40	$3.40	$3.19	$3.25	$3.25	150,700
2024-01-29	$3.20	$3.25	$3.19	$3.21	$3.21	61,103
2024-01-26	$3.18	$3.25	$3.18	$3.25	$3.25	165,490
2024-01-25	$3.26	$3.26	$3.18	$3.25	$3.25	87,850
2024-01-24	$3.20	$3.25	$3.13	$3.25	$3.25	87,850
2024-01-23	$3.12	$3.19	$3.11	$3.19	$3.19	75,498
2024-01-22	$3.06	$3.15	$3.06	$3.12	$3.12	110,942
2024-01-19	$3.04	$3.10	$3.00	$3.05	$3.05	363,957
2024-01-18	$2.78	$3.40	$2.78	$3.04	$3.04	961,004
2024-01-17	$2.90	$2.90	$2.84	$2.85	$2.85	235,639
2024-01-16	$2.96	$2.96	$2.88	$2.90	$2.90	497,364
2024-01-12	$2.84	$3.00	$2.84	$2.89	$2.89	10,729
2024-01-11	$2.92	$2.92	$2.85	$2.85	$2.85	2,249
2024-01-10	$2.73	$3.00	$2.73	$2.89	$2.89	69,589
2024-01-09	$3.00	$3.00	$2.79	$2.81	$2.81	95,736
2024-01-08	$2.67	$2.91	$2.67	$2.91	$2.91	35,079
2024-01-05	$2.70	$2.72	$2.65	$2.68	$2.68	334,658
2024-01-04	$2.79	$2.79	$2.68	$2.68	$2.68	1,289,853
2024-01-03	$2.80	$2.80	$2.75	$2.75	$2.75	8,501
2024-01-02	$2.82	$2.82	$2.75	$2.81	$2.81	21,586
2023-12-29	$2.80	$2.85	$2.77	$2.77	$2.77	234,759
2023-12-28	$2.68	$2.80	$2.68	$2.70	$2.70	108,496
2023-12-27	$2.75	$2.75	$2.65	$2.72	$2.72	556,052
2023-12-26	$2.71	$2.71	$2.62	$2.62	$2.62	13,411
2023-12-22	$2.65	$2.69	$2.65	$2.69	$2.69	848
2023-12-21	$2.66	$2.68	$2.66	$2.68	$2.68	2,413
2023-12-20	$2.96	$2.96	$2.64	$2.67	$2.67	50,886
2023-12-19	$2.80	$2.80	$2.66	$2.66	$2.66	17,605
2023-12-18	$2.65	$2.71	$2.64	$2.70	$2.70	85,872
2023-12-15	$2.65	$2.68	$2.64	$2.66	$2.66	231,968
2023-12-14	$2.60	$2.68	$2.58	$2.62	$2.62	537,977
2023-12-13	$2.60	$2.60	$2.53	$2.54	$2.54	1,177
2023-12-12	$2.51	$2.60	$2.48	$2.51	$2.51	32,923
2023-12-11	$2.45	$2.45	$2.45	$2.45	$2.45	11,584
2023-12-08	$2.46	$2.60	$2.40	$2.41	$2.41	61,910
2023-12-07	$2.32	$2.52	$2.32	$2.44	$2.44	26,963
2023-12-06	$2.50	$2.60	$2.50	$2.58	$2.58	21,417
2023-12-05	$2.41	$2.56	$2.41	$2.50	$2.50	147,648
2023-12-04	$2.46	$2.51	$2.35	$2.51	$2.51	1,549,850
2023-12-01	$2.34	$2.80	$2.34	$2.50	$2.50	17,307
2023-11-30	$2.30	$2.40	$2.30	$2.40	$2.40	73,885
2023-11-29	$2.28	$2.37	$2.24	$2.30	$2.30	125,800
2023-11-28	$2.26	$2.28	$2.22	$2.28	$2.28	173,115
2023-11-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2023-11-24	$2.25	$2.25	$2.25	$2.25	$2.25	2,154
2023-11-22	$2.35	$2.35	$2.30	$2.30	$2.30	956
2023-11-21	$2.20	$2.20	$2.20	$2.20	$2.20	53
2023-11-20	$2.09	$2.22	$2.08	$2.20	$2.20	2,900
2023-11-17	$2.10	$2.43	$2.07	$2.32	$2.32	13,200
2023-11-16	$2.18	$2.25	$2.18	$2.18	$2.18	36,801
2023-11-15	$2.30	$2.31	$2.30	$2.31	$2.31	834
2023-11-14	$2.27	$2.33	$2.22	$2.25	$2.25	18,875
2023-11-13	$2.30	$2.30	$2.21	$2.21	$2.21	8,587
2023-11-10	$2.18	$2.47	$2.16	$2.23	$2.23	9,400
2023-11-09	$2.20	$2.33	$2.14	$2.33	$2.33	2,640
2023-11-08	$2.12	$2.22	$2.00	$2.21	$2.21	3,356,904
2023-11-07	$2.22	$2.25	$2.18	$2.21	$2.21	70,969
2023-11-06	$2.25	$2.25	$2.21	$2.21	$2.21	19,834
2023-11-03	$2.25	$2.25	$2.20	$2.20	$2.20	60,843
2023-11-02	$2.12	$2.22	$2.12	$2.21	$2.21	31,050
2023-11-01	$2.21	$2.22	$2.20	$2.22	$2.22	21,500
2023-10-31	$2.21	$2.21	$2.03	$2.18	$2.18	24,060
2023-10-30	$2.25	$2.25	$2.20	$2.20	$2.20	118,829
2023-10-27	$2.32	$2.36	$2.21	$2.25	$2.25	345,780
2023-10-26	$2.35	$2.35	$2.25	$2.31	$2.31	11,272
2023-10-25	$2.36	$2.36	$2.27	$2.30	$2.30	307,902
2023-10-24	$2.33	$2.36	$2.30	$2.30	$2.30	493,420
2023-10-23	$2.26	$2.44	$2.22	$2.31	$2.31	132,326
2023-10-20	$2.44	$2.45	$2.36	$2.40	$2.40	32,170
2023-10-19	$2.19	$2.55	$2.19	$2.43	$2.43	332,889
2023-10-18	$2.05	$2.25	$2.00	$2.24	$2.24	42,810
2023-10-17	$2.02	$2.05	$1.98	$2.05	$2.05	10,703
2023-10-16	$1.95	$2.10	$1.95	$2.06	$2.06	43,532
2023-10-13	$2.12	$2.15	$2.07	$2.15	$2.15	172,285
2023-10-12	$2.19	$2.19	$2.05	$2.11	$2.11	131,329
2023-10-11	$2.31	$2.31	$2.15	$2.19	$2.19	838,026
2023-10-10	$2.37	$2.46	$2.25	$2.31	$2.31	327,870
2023-10-09	$2.44	$2.47	$2.37	$2.47	$2.47	11,882
2023-10-06	$2.47	$2.47	$2.37	$2.37	$2.37	25,600
2023-10-05	$2.49	$2.49	$2.46	$2.46	$2.46	20,000
2023-10-04	$2.37	$2.46	$2.37	$2.46	$2.46	22,400
2023-10-03	$2.43	$2.50	$2.42	$2.49	$2.49	28,882
2023-10-02	$2.50	$2.50	$2.44	$2.50	$2.50	21,200
2023-09-29	$2.52	$2.55	$2.49	$2.50	$2.50	139,500
2023-09-28	$2.51	$2.56	$2.45	$2.49	$2.49	2,397,648
2023-09-27	$2.66	$2.66	$2.41	$2.48	$2.48	251,000
2023-09-26	$2.60	$2.60	$2.52	$2.55	$2.55	16,586
2023-09-25	$2.55	$2.59	$2.55	$2.59	$2.59	2,000
2023-09-22	$2.53	$2.55	$2.53	$2.55	$2.55	9,500
2023-09-21	$2.56	$2.61	$2.50	$2.50	$2.50	124,930
2023-09-20	$2.52	$2.62	$2.52	$2.61	$2.61	2,663
2023-09-19	$2.58	$2.64	$2.55	$2.57	$2.57	20,350
2023-09-18	$2.48	$2.72	$2.38	$2.61	$2.61	11,918
2023-09-15	$2.80	$2.80	$2.70	$2.70	$2.70	10,962
2023-09-14	$2.60	$2.71	$2.59	$2.71	$2.71	88,614
2023-09-13	$2.75	$2.76	$2.54	$2.56	$2.56	2,453,545
2023-09-12	$2.76	$2.77	$2.74	$2.75	$2.75	807,072
2023-09-11	$2.82	$2.84	$2.70	$2.75	$2.75	214,461
2023-09-08	$2.83	$2.94	$2.83	$2.92	$2.92	12,808
2023-09-07	$2.90	$3.00	$2.86	$2.94	$2.94	63,615
2023-09-06	$2.96	$2.99	$2.84	$2.95	$2.95	67,747
2023-09-05	$2.97	$3.00	$2.82	$2.96	$2.96	24,010
2023-09-01	$2.95	$3.00	$2.94	$3.00	$3.00	46,325
2023-08-31	$2.96	$2.96	$2.94	$2.96	$2.96	10,746
2023-08-30	$2.91	$2.93	$2.83	$2.92	$2.92	56,062
2023-08-29	$3.00	$3.00	$2.90	$2.90	$2.90	40,328
2023-08-28	$3.00	$3.00	$2.99	$3.00	$3.00	6,936
2023-08-25	$2.99	$2.99	$2.98	$2.99	$2.99	20,580
2023-08-24	$3.04	$3.06	$2.97	$2.97	$2.97	51,193
2023-08-23	$3.05	$3.07	$2.98	$3.06	$3.06	137,107
2023-08-22	$3.06	$3.07	$3.05	$3.07	$3.07	75,673
2023-08-21	$2.86	$3.12	$2.85	$3.07	$3.07	70,176
2023-08-18	$3.07	$3.07	$3.06	$3.06	$3.06	1,446
2023-08-17	$2.95	$3.13	$2.95	$3.06	$3.06	144,430
2023-08-16	$2.90	$3.00	$2.90	$2.98	$2.98	86,939
2023-08-15	$2.90	$3.01	$2.90	$2.93	$2.93	68,279
2023-08-14	$2.90	$2.91	$2.89	$2.91	$2.91	38,075
2023-08-11	$2.90	$2.95	$2.85	$2.91	$2.91	50,013
2023-08-10	$2.85	$2.91	$2.85	$2.90	$2.90	46,861
2023-08-09	$2.89	$2.90	$2.85	$2.85	$2.85	120,712
2023-08-08	$2.89	$2.89	$2.88	$2.88	$2.88	73,080
2023-08-07	$3.05	$3.05	$3.05	$3.05	$3.05	1,239
2023-08-04	$2.89	$2.91	$2.89	$2.89	$2.89	33,038
2023-08-03	$2.92	$2.92	$2.87	$2.87	$2.87	60,996
2023-08-02	$2.87	$3.14	$2.86	$2.92	$2.92	49,375
2023-08-01	$2.95	$2.95	$2.90	$2.90	$2.90	1,870
2023-07-31	$3.11	$3.11	$2.99	$3.00	$3.00	9,471
2023-07-28	$3.11	$3.23	$3.07	$3.15	$3.15	14,000
2023-07-27	$2.90	$3.11	$2.89	$3.11	$3.11	105,233
2023-07-26	$2.67	$3.03	$2.67	$2.98	$2.98	113,958
2023-07-25	$2.80	$2.80	$2.61	$2.61	$2.61	11,276
2023-07-24	$2.90	$2.90	$2.80	$2.80	$2.80	2,230
2023-07-21	$2.95	$2.96	$2.78	$2.88	$2.88	98,947
2023-07-20	$2.66	$2.96	$2.66	$2.96	$2.96	124,107
2023-07-19	$2.31	$2.61	$2.31	$2.61	$2.61	62,237
2023-07-18	$2.50	$2.51	$2.47	$2.47	$2.47	106,325
2023-07-17	$2.41	$2.50	$2.41	$2.46	$2.46	36,282
2023-07-14	$2.45	$2.45	$2.43	$2.43	$2.43	3,300
2023-07-13	$2.44	$2.45	$2.42	$2.45	$2.45	17,060
2023-07-12	$2.50	$2.50	$2.44	$2.45	$2.45	12,546
2023-07-11	$2.20	$2.48	$2.13	$2.48	$2.48	35,935
2023-07-10	$1.91	$2.21	$1.91	$2.21	$2.21	122,444
2023-07-07	$1.90	$2.00	$1.90	$1.92	$1.92	235,200
2023-07-06	$2.00	$2.00	$1.85	$1.89	$1.89	18,523
2023-07-05	$2.01	$2.01	$1.94	$2.00	$2.00	15,935
2023-07-03	$2.05	$2.15	$2.05	$2.13	$2.13	5,101
2023-06-30	$1.81	$2.00	$1.81	$1.97	$1.97	34,714
2023-06-29	$1.85	$2.00	$1.84	$1.85	$1.85	1,703
2023-06-28	$1.94	$1.94	$1.80	$1.85	$1.85	11,305
2023-06-27	$1.80	$1.90	$1.80	$1.90	$1.90	3,150
2023-06-26	$2.23	$2.23	$1.77	$1.93	$1.93	45,591
2023-06-23	$1.78	$1.90	$1.75	$1.90	$1.90	39,111
2023-06-22	$1.72	$1.80	$1.70	$1.75	$1.75	370,966
2023-06-21	$1.79	$1.80	$1.70	$1.80	$1.80	260,082
2023-06-20	$1.79	$1.82	$1.65	$1.82	$1.82	85,980
2023-06-16	$1.55	$1.75	$1.55	$1.70	$1.70	41,440
2023-06-15	$1.47	$1.52	$1.43	$1.52	$1.52	64,688
2023-06-14	$1.44	$1.49	$1.44	$1.46	$1.46	13,758
2023-06-13	$1.43	$1.46	$1.34	$1.46	$1.46	69,041
2023-06-12	$1.34	$1.42	$1.34	$1.42	$1.42	90,584
2023-06-09	$1.35	$1.39	$1.35	$1.39	$1.39	10,935
2023-06-08	$1.33	$1.35	$1.30	$1.35	$1.35	45,803
2023-06-07	$1.30	$1.33	$1.30	$1.32	$1.32	11,627
2023-06-06	$1.26	$1.35	$1.26	$1.30	$1.30	91,224
2023-06-05	$1.29	$1.30	$1.28	$1.30	$1.30	63,507
2023-06-02	$1.27	$1.30	$1.27	$1.30	$1.30	27,238
2023-06-01	$1.26	$1.28	$1.24	$1.25	$1.25	18,234
2023-05-31	$1.25	$1.25	$1.25	$1.25	$1.25	602
2023-05-30	$1.24	$1.25	$1.24	$1.25	$1.25	10,522
2023-05-26	$1.27	$1.27	$1.27	$1.27	$1.27	100
2023-05-25	$1.28	$1.28	$1.26	$1.27	$1.27	15,100
2023-05-24	$1.25	$1.30	$1.25	$1.30	$1.30	19,393
2023-05-23	$1.30	$1.30	$1.26	$1.26	$1.26	7,775
2023-05-22	$1.33	$1.33	$1.33	$1.33	$1.33	100
2023-05-19	$1.31	$1.31	$1.31	$1.31	$1.31	2,176
2023-05-18	$1.31	$1.31	$1.28	$1.29	$1.29	62,304
2023-05-17	$1.25	$1.29	$1.25	$1.28	$1.28	10,000
2023-05-16	$1.25	$1.25	$1.25	$1.25	$1.25	100
2023-05-15	$1.23	$1.23	$1.23	$1.23	$1.23	911
2023-05-12	$1.25	$1.25	$1.21	$1.25	$1.25	36,020
2023-05-11	$1.25	$1.25	$1.25	$1.25	$1.25	10,200
2023-05-10	$1.30	$1.30	$1.30	$1.30	$1.30	81,234
2023-05-09	$1.40	$1.40	$1.35	$1.35	$1.35	1,225
2023-05-08	$1.33	$1.38	$1.30	$1.30	$1.30	29,202
2023-05-05	$1.45	$1.48	$1.32	$1.33	$1.33	42,802
2023-05-04	$1.31	$1.50	$1.31	$1.50	$1.50	61,149
2023-05-03	$1.29	$1.36	$1.28	$1.30	$1.30	51,526
2023-05-02	$1.27	$1.27	$1.27	$1.27	$1.27	101
2023-05-01	$1.29	$1.45	$1.29	$1.33	$1.33	117,598
2023-04-28	$1.25	$1.29	$1.25	$1.29	$1.29	9,318
2023-04-27	$1.24	$1.30	$1.24	$1.24	$1.24	12,700
2023-04-26	$1.25	$1.25	$1.23	$1.23	$1.23	22,000
2023-04-25	$1.24	$1.24	$1.14	$1.17	$1.17	44,028
2023-04-24	$1.25	$1.25	$1.23	$1.23	$1.23	4,930
2023-04-21	$1.24	$1.24	$1.24	$1.24	$1.24	1,264
2023-04-20	$1.32	$1.32	$1.13	$1.17	$1.17	7,851
2023-04-19	$1.28	$1.28	$1.23	$1.23	$1.23	9,249
2023-04-18	$1.33	$1.33	$1.18	$1.23	$1.23	29,977
2023-04-17	$1.36	$1.36	$1.36	$1.36	$1.36	1,772
2023-04-14	$1.27	$1.38	$1.27	$1.38	$1.38	7,500
2023-04-13	$1.28	$1.28	$1.28	$1.28	$1.28	24,000
2023-04-12	$1.24	$1.24	$1.24	$1.24	$1.24	295
2023-04-11	$1.26	$1.28	$1.24	$1.27	$1.27	40,915
2023-04-10	$1.33	$1.33	$1.31	$1.31	$1.31	440
2023-04-06	$1.25	$1.26	$1.25	$1.25	$1.25	7,632
2023-04-05	$1.26	$1.29	$1.25	$1.25	$1.25	51,591
2023-04-04	$1.25	$1.28	$1.23	$1.26	$1.26	34,957
2023-04-03	$1.28	$1.30	$1.22	$1.23	$1.23	134,723
2023-03-31	$1.30	$1.30	$1.22	$1.25	$1.25	45,132
2023-03-30	$1.25	$1.26	$1.24	$1.25	$1.25	51,999
2023-03-29	$1.25	$1.25	$1.25	$1.25	$1.25	1,311
2023-03-28	$1.23	$1.30	$1.23	$1.25	$1.25	21,501
2023-03-27	$1.25	$1.30	$1.25	$1.25	$1.25	36,900
2023-03-24	$1.24	$1.33	$1.24	$1.25	$1.25	42,539
2023-03-23	$1.20	$1.20	$1.20	$1.20	$1.20	26,744
2023-03-22	$1.20	$1.20	$1.20	$1.20	$1.20	9,849
2023-03-21	$1.28	$1.28	$1.19	$1.20	$1.20	18,641
2023-03-20	$1.41	$1.41	$1.21	$1.23	$1.23	48,809
2023-03-17	$1.22	$1.36	$1.17	$1.20	$1.20	73,970
2023-03-16	$1.06	$1.06	$1.06	$1.06	$1.06	0
2023-03-15	$1.12	$1.12	$1.06	$1.06	$1.06	2,900
2023-03-14	$1.05	$1.12	$1.05	$1.12	$1.12	3,100
2023-03-13	$0.95	$1.05	$0.91	$1.05	$1.05	2,500
2023-03-10	$1.05	$1.05	$1.05	$1.05	$1.05	101
2023-03-09	$1.11	$1.11	$1.11	$1.11	$1.11	4,983
2023-03-08	$1.15	$1.15	$1.12	$1.12	$1.12	3,017
2023-03-07	$1.00	$1.12	$1.00	$1.12	$1.12	1,902
2023-03-06	$1.12	$1.12	$1.11	$1.12	$1.12	6,400
2023-03-03	$1.07	$1.11	$1.07	$1.11	$1.11	8,400
2023-03-02	$1.18	$1.18	$1.18	$1.18	$1.18	0
2023-03-01	$0.96	$1.18	$0.96	$1.18	$1.18	5,525
2023-02-28	$1.18	$1.18	$1.18	$1.18	$1.18	2,592
2023-02-27	$1.25	$1.25	$1.05	$1.15	$1.15	32,000
2023-02-24	$1.14	$1.14	$1.14	$1.14	$1.14	0
2023-02-23	$1.15	$1.18	$1.14	$1.14	$1.14	41,000
2023-02-22	$1.15	$1.15	$1.15	$1.15	$1.15	0
2023-02-21	$1.15	$1.15	$1.15	$1.15	$1.15	69
2023-02-17	$1.15	$1.15	$1.15	$1.15	$1.15	0
2023-02-16	$1.16	$1.22	$1.15	$1.15	$1.15	13,269
2023-02-15	$1.15	$1.15	$1.15	$1.15	$1.15	3,038
2023-02-14	$1.22	$1.22	$1.20	$1.20	$1.20	7,000
2023-02-13	$1.28	$1.28	$1.28	$1.28	$1.28	4
2023-02-10	$1.20	$1.28	$1.20	$1.28	$1.28	6,200
2023-02-09	$1.15	$1.15	$1.15	$1.15	$1.15	0
2023-02-08	$1.15	$1.15	$1.15	$1.15	$1.15	841
2023-02-07	$1.17	$1.17	$1.17	$1.17	$1.17	0
2023-02-06	$1.14	$1.17	$1.14	$1.17	$1.17	6,731
2023-02-03	$1.16	$1.21	$1.16	$1.20	$1.20	12,758
2023-02-02	$1.24	$1.28	$1.24	$1.28	$1.28	7,400
2023-02-01	$1.20	$1.20	$1.20	$1.20	$1.20	422
2023-01-31	$1.21	$1.21	$1.20	$1.20	$1.20	1,688
2023-01-30	$1.29	$1.34	$1.29	$1.30	$1.30	5,500
2023-01-27	$1.15	$1.15	$1.15	$1.15	$1.15	1,012
2023-01-26	$1.19	$1.19	$1.19	$1.19	$1.19	5,098
2023-01-25	$1.27	$1.27	$1.25	$1.27	$1.27	11,054
2023-01-24	$1.25	$1.25	$1.25	$1.25	$1.25	5,400
2023-01-23	$1.25	$1.30	$1.25	$1.30	$1.30	14,832
2023-01-20	$1.20	$1.20	$1.20	$1.20	$1.20	1,330
2023-01-19	$1.25	$1.25	$1.25	$1.25	$1.25	0
2023-01-18	$1.25	$1.25	$1.25	$1.25	$1.25	32,300
2023-01-17	$1.28	$1.30	$1.24	$1.30	$1.30	8,531
2023-01-13	$1.29	$1.30	$1.28	$1.28	$1.28	1,100
2023-01-12	$1.30	$1.31	$1.25	$1.25	$1.25	3,403
2023-01-11	$1.29	$1.29	$1.25	$1.25	$1.25	21,700
2023-01-10	$1.29	$1.30	$1.29	$1.30	$1.30	500
2023-01-09	$1.30	$1.42	$1.30	$1.42	$1.42	2,000
2023-01-06	$1.30	$1.30	$1.30	$1.30	$1.30	5,329
2023-01-05	$1.25	$1.30	$1.25	$1.30	$1.30	6,110
2023-01-04	$1.47	$1.47	$1.25	$1.25	$1.25	3,065
2023-01-03	$1.44	$1.44	$1.44	$1.44	$1.44	568
2022-12-30	$1.25	$1.28	$1.25	$1.27	$1.27	10,150
2022-12-29	$1.25	$1.25	$1.25	$1.25	$1.25	12,215
2022-12-28	$1.25	$1.30	$1.25	$1.25	$1.25	41,200
2022-12-27	$1.05	$1.30	$1.05	$1.30	$1.30	1,150
2022-12-23	$1.18	$1.20	$1.18	$1.20	$1.20	630
2022-12-22	$1.12	$1.12	$1.12	$1.12	$1.12	300
2022-12-21	$1.22	$1.22	$1.21	$1.21	$1.21	4,700
2022-12-20	$1.16	$1.16	$1.16	$1.16	$1.16	0
2022-12-19	$1.14	$1.18	$1.11	$1.16	$1.16	48,500
2022-12-16	$1.19	$1.19	$1.19	$1.19	$1.19	500
2022-12-15	$1.40	$1.40	$1.19	$1.19	$1.19	7,401
2022-12-14	$1.18	$1.55	$1.18	$1.55	$1.55	30,300
2022-12-13	$1.21	$1.21	$1.21	$1.21	$1.21	791
2022-12-12	$1.25	$1.25	$1.25	$1.25	$1.25	0
2022-12-09	$1.21	$1.25	$1.21	$1.25	$1.25	16,300
2022-12-08	$1.21	$1.21	$1.21	$1.21	$1.21	5,804
2022-12-07	$1.20	$1.20	$1.20	$1.20	$1.20	600
2022-12-06	$1.16	$1.24	$1.16	$1.24	$1.24	12,922
2022-12-05	$1.18	$1.18	$1.13	$1.15	$1.15	38,300
2022-12-02	$1.14	$1.14	$1.14	$1.14	$1.14	100
2022-12-01	$1.13	$1.13	$1.13	$1.13	$1.13	10,000
2022-11-30	$1.10	$1.14	$1.10	$1.11	$1.11	10,100
2022-11-29	$1.10	$1.11	$1.10	$1.11	$1.11	10,100
2022-11-28	$1.10	$1.10	$1.10	$1.10	$1.10	1,100
2022-11-25	$1.11	$1.11	$1.11	$1.11	$1.11	16
2022-11-23	$1.11	$1.11	$1.11	$1.11	$1.11	10,025
2022-11-22	$1.12	$1.12	$1.12	$1.12	$1.12	40
2022-11-21	$1.12	$1.12	$1.12	$1.12	$1.12	1,280
2022-11-18	$1.10	$1.10	$1.10	$1.10	$1.10	2,458
2022-11-17	$1.08	$1.08	$1.08	$1.08	$1.08	275
2022-11-16	$1.11	$1.11	$1.11	$1.11	$1.11	15
2022-11-15	$1.09	$1.11	$1.09	$1.11	$1.11	3,167
2022-11-14	$1.10	$1.10	$1.10	$1.10	$1.10	0
2022-11-11	$1.10	$1.10	$1.10	$1.10	$1.10	0
2022-11-10	$1.10	$1.10	$1.10	$1.10	$1.10	0
2022-11-09	$1.10	$1.10	$1.10	$1.10	$1.10	10,010
2022-11-08	$1.06	$1.06	$1.02	$1.06	$1.06	10,742
2022-11-07	$1.08	$1.08	$1.03	$1.06	$1.06	6,900
2022-11-04	$1.08	$1.08	$1.03	$1.03	$1.03	3,000
2022-11-03	$1.06	$1.10	$1.06	$1.06	$1.06	41,700
2022-11-02	$1.05	$1.05	$1.05	$1.05	$1.05	6,000
2022-11-01	$1.04	$1.04	$1.04	$1.04	$1.04	8,000
2022-10-31	$1.04	$1.04	$1.04	$1.04	$1.04	0
2022-10-28	$1.02	$1.04	$1.02	$1.04	$1.04	8,000
2022-10-27	$1.03	$1.03	$1.03	$1.03	$1.03	6,000
2022-10-26	$1.05	$1.08	$1.03	$1.03	$1.03	30,000
2022-10-25	$1.03	$1.03	$1.03	$1.03	$1.03	1,025
2022-10-24	$1.02	$1.02	$1.02	$1.02	$1.02	0
2022-10-21	$1.02	$1.02	$1.02	$1.02	$1.02	0
2022-10-20	$1.02	$1.02	$1.02	$1.02	$1.02	4,445
2022-10-19	$1.02	$1.02	$1.02	$1.02	$1.02	0
2022-10-18	$1.02	$1.02	$1.02	$1.02	$1.02	20,000
2022-10-17	$1.02	$1.02	$1.02	$1.02	$1.02	0
2022-10-14	$1.06	$1.06	$1.02	$1.02	$1.02	20,000
2022-10-13	$1.02	$1.02	$1.02	$1.02	$1.02	5,000
2022-10-12	$1.04	$1.04	$1.04	$1.04	$1.04	500
2022-10-11	$1.05	$1.06	$1.02	$1.02	$1.02	8,040
2022-10-10	$0.92	$1.02	$0.92	$1.02	$1.02	8,143
2022-10-07	$1.04	$1.05	$1.04	$1.05	$1.05	1,100
2022-10-06	$1.05	$1.06	$1.05	$1.06	$1.06	4,145
2022-10-05	$1.00	$1.00	$0.99	$0.99	$0.99	28,503
2022-10-04	$1.03	$1.03	$1.03	$1.03	$1.03	100
2022-10-03	$0.99	$0.99	$0.99	$0.99	$0.99	157
2022-09-30	$1.01	$1.01	$1.01	$1.01	$1.01	0
2022-09-29	$0.96	$1.01	$0.96	$1.01	$1.01	212,906
2022-09-28	$0.96	$0.96	$0.96	$0.96	$0.96	30,000
2022-09-27	$0.96	$0.96	$0.96	$0.96	$0.96	14,500
2022-09-26	$0.96	$0.96	$0.96	$0.96	$0.96	1,900
2022-09-23	$0.97	$0.98	$0.96	$0.97	$0.97	13,925
2022-09-22	$1.00	$1.01	$0.97	$0.97	$0.97	13,925
2022-09-21	$0.98	$0.98	$0.98	$0.98	$0.98	125
2022-09-20	$0.99	$0.99	$0.99	$0.99	$0.99	0
2022-09-19	$0.96	$0.99	$0.96	$0.99	$0.99	4,300
2022-09-16	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-09-15	$0.96	$1.00	$0.96	$0.97	$0.97	9,500
2022-09-14	$0.97	$0.97	$0.97	$0.97	$0.97	0
2022-09-13	$0.97	$0.97	$0.97	$0.97	$0.97	9,500
2022-09-12	$0.95	$0.97	$0.95	$0.97	$0.97	70,000
2022-09-09	$0.93	$0.93	$0.93	$0.93	$0.93	0
2022-09-08	$0.93	$0.93	$0.93	$0.93	$0.93	248
2022-09-07	$0.93	$0.93	$0.93	$0.93	$0.93	125
2022-09-06	$0.93	$0.93	$0.93	$0.93	$0.93	0
2022-09-02	$0.95	$0.95	$0.92	$0.93	$0.93	34,500
2022-09-01	$0.91	$1.06	$0.91	$0.98	$0.98	7,680
2022-08-31	$0.97	$0.97	$0.91	$0.91	$0.91	3,100
2022-08-30	$0.89	$1.00	$0.89	$1.00	$1.00	28,500
2022-08-29	$1.20	$1.20	$1.20	$1.20	$1.20	50
2022-08-26	$1.20	$1.20	$1.20	$1.20	$1.20	0
2022-08-25	$1.20	$1.20	$1.20	$1.20	$1.20	0
2022-08-24	$1.20	$1.20	$1.20	$1.20	$1.20	50
2022-08-23	$1.09	$1.20	$1.09	$1.20	$1.20	16,936
2022-08-22	$0.89	$0.89	$0.89	$0.89	$0.89	12
2022-08-19	$0.89	$0.89	$0.89	$0.89	$0.89	16,427
2022-08-18	$0.89	$0.89	$0.86	$0.86	$0.86	51,000
2022-08-17	$0.89	$0.89	$0.89	$0.89	$0.89	2,000
2022-08-16	$0.89	$0.99	$0.89	$0.90	$0.90	10,814
2022-08-15	$0.89	$0.89	$0.88	$0.89	$0.89	338,949
2022-08-12	$0.89	$0.89	$0.89	$0.89	$0.89	0
2022-08-11	$0.89	$0.89	$0.89	$0.89	$0.89	2,242
2022-08-10	$0.88	$0.88	$0.88	$0.88	$0.88	0
2022-08-09	$0.88	$0.88	$0.88	$0.88	$0.88	0
2022-08-08	$0.88	$0.88	$0.88	$0.88	$0.88	0
2022-08-05	$0.88	$0.88	$0.88	$0.88	$0.88	0
2022-08-04	$0.88	$0.88	$0.88	$0.88	$0.88	0
2022-08-03	$0.88	$0.88	$0.87	$0.88	$0.88	8,000
2022-08-02	$0.87	$0.87	$0.87	$0.87	$0.87	810
2022-08-01	$0.87	$0.87	$0.87	$0.87	$0.87	0
2022-07-29	$0.87	$0.88	$0.87	$0.87	$0.87	30,000
2022-07-28	$0.88	$0.88	$0.85	$0.88	$0.88	24,700
2022-07-27	$0.88	$0.88	$0.83	$0.88	$0.88	211,300
2022-07-26	$0.83	$0.88	$0.83	$0.88	$0.88	30,000
2022-07-25	$0.83	$0.83	$0.83	$0.83	$0.83	0
2022-07-22	$0.83	$0.83	$0.83	$0.83	$0.83	2,379
2022-07-21	$0.82	$0.82	$0.82	$0.82	$0.82	10,300
2022-07-20	$0.73	$0.73	$0.73	$0.73	$0.73	2,025
2022-07-19	$0.82	$0.82	$0.82	$0.82	$0.82	0
2022-07-18	$0.82	$0.82	$0.82	$0.82	$0.82	179
2022-07-15	$0.85	$0.90	$0.85	$0.90	$0.90	7,083
2022-07-14	$0.80	$0.90	$0.80	$0.90	$0.90	42,195
2022-07-13	$0.80	$0.85	$0.80	$0.85	$0.85	12,700
2022-07-12	$0.80	$0.83	$0.80	$0.83	$0.83	24,300
2022-07-11	$0.80	$0.83	$0.80	$0.80	$0.80	23,600
2022-07-08	$0.78	$0.81	$0.78	$0.81	$0.81	42,500
2022-07-07	$0.77	$0.77	$0.77	$0.77	$0.77	9,830
2022-07-06	$0.77	$0.88	$0.77	$0.80	$0.80	5,525
2022-07-05	$0.76	$0.77	$0.73	$0.77	$0.77	132,505
2022-07-01	$0.77	$0.82	$0.77	$0.77	$0.77	36,984
2022-06-30	$0.77	$0.77	$0.77	$0.77	$0.77	57,321
2022-06-29	$0.79	$0.79	$0.75	$0.75	$0.75	43,520
2022-06-28	$0.79	$0.79	$0.74	$0.79	$0.79	95,500
2022-06-27	$0.74	$0.90	$0.74	$0.74	$0.74	53,225
2022-06-24	$0.86	$0.86	$0.86	$0.86	$0.86	2,700
2022-06-23	$0.80	$0.80	$0.71	$0.78	$0.78	129,075
2022-06-22	$0.78	$0.78	$0.74	$0.74	$0.74	2,250
2022-06-21	$0.78	$0.78	$0.78	$0.78	$0.78	10,058
2022-06-17	$0.74	$0.74	$0.74	$0.74	$0.74	50,660
2022-06-16	$0.74	$0.74	$0.74	$0.74	$0.74	500
2022-06-15	$0.80	$0.84	$0.75	$0.80	$0.80	22,175
2022-06-14	$0.97	$0.97	$0.74	$0.75	$0.75	42,404
2022-06-13	$0.92	$0.93	$0.92	$0.93	$0.93	9,000
2022-06-10	$0.71	$0.90	$0.71	$0.90	$0.90	112,500
2022-06-09	$0.74	$0.80	$0.71	$0.80	$0.80	63,244
2022-06-08	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-06-07	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-06-06	$0.72	$0.72	$0.69	$0.69	$0.69	11,518
2022-06-03	$0.80	$0.80	$0.80	$0.80	$0.80	1,952
2022-06-02	$0.80	$0.80	$0.80	$0.80	$0.80	1,000
2022-06-01	$0.73	$0.73	$0.73	$0.73	$0.73	442
2022-05-31	$0.73	$0.73	$0.73	$0.73	$0.73	1,155
2022-05-27	$0.81	$0.81	$0.81	$0.81	$0.81	150
2022-05-26	$0.76	$0.76	$0.76	$0.76	$0.76	0
2022-05-25	$0.83	$0.87	$0.76	$0.76	$0.76	3,364
2022-05-24	$0.79	$0.85	$0.79	$0.85	$0.85	11,056
2022-05-23	$0.77	$0.85	$0.77	$0.85	$0.85	8,328
2022-05-20	$0.72	$0.72	$0.71	$0.72	$0.72	539,000
2022-05-19	$0.73	$0.83	$0.72	$0.72	$0.72	203,500
2022-05-18	$0.78	$0.78	$0.78	$0.78	$0.78	1,000
2022-05-17	$0.71	$0.77	$0.70	$0.77	$0.77	161,000
2022-05-16	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-05-13	$0.69	$0.69	$0.69	$0.69	$0.69	2,000
2022-05-12	$0.81	$0.81	$0.69	$0.69	$0.69	10,000
2022-05-11	$0.71	$0.71	$0.71	$0.71	$0.71	0
2022-05-10	$0.71	$0.71	$0.71	$0.71	$0.71	0
2022-05-09	$0.71	$0.71	$0.71	$0.71	$0.71	2,520
2022-05-06	$0.69	$0.71	$0.69	$0.71	$0.71	25,020
2022-05-05	$0.67	$0.70	$0.67	$0.69	$0.69	1,907,042
2022-05-04	$0.67	$0.67	$0.67	$0.67	$0.67	46
2022-05-03	$0.69	$0.69	$0.67	$0.67	$0.67	12,900
2022-05-02	$0.64	$0.64	$0.64	$0.64	$0.64	0
2022-04-29	$0.64	$0.64	$0.64	$0.64	$0.64	0
2022-04-28	$0.64	$0.64	$0.64	$0.64	$0.64	600
2022-04-27	$0.68	$0.68	$0.66	$0.68	$0.68	12,010
2022-04-26	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-04-25	$0.69	$0.69	$0.68	$0.69	$0.69	1,500
2022-04-22	$0.74	$0.74	$0.74	$0.74	$0.74	6
2022-04-21	$0.74	$0.74	$0.74	$0.74	$0.74	225
2022-04-20	$0.73	$0.74	$0.73	$0.74	$0.74	600
2022-04-19	$0.74	$0.74	$0.74	$0.74	$0.74	600
2022-04-18	$0.72	$0.73	$0.70	$0.73	$0.73	9,850
2022-04-14	$0.71	$0.72	$0.71	$0.72	$0.72	37,100
2022-04-13	$0.69	$0.69	$0.69	$0.69	$0.69	7,940
2022-04-12	$0.72	$0.72	$0.72	$0.72	$0.72	2,510
2022-04-11	$0.72	$0.72	$0.70	$0.71	$0.71	1,610
2022-04-08	$0.72	$0.72	$0.72	$0.72	$0.72	0
2022-04-07	$0.72	$0.72	$0.72	$0.72	$0.72	510
2022-04-06	$0.71	$0.72	$0.69	$0.72	$0.72	1,500
2022-04-05	$0.69	$0.69	$0.69	$0.69	$0.69	1,025
2022-04-04	$0.70	$0.70	$0.70	$0.70	$0.70	3,020
2022-04-01	$0.73	$0.73	$0.73	$0.73	$0.73	20
2022-03-31	$0.70	$0.73	$0.70	$0.73	$0.73	105,022
2022-03-30	$0.69	$0.76	$0.69	$0.76	$0.76	1,125
2022-03-29	$0.67	$0.67	$0.67	$0.67	$0.67	6,300
2022-03-28	$0.65	$0.67	$0.65	$0.67	$0.67	11,004
2022-03-25	$0.68	$0.68	$0.68	$0.68	$0.68	1,000
2022-03-24	$0.69	$0.77	$0.67	$0.67	$0.67	51,987
2022-03-23	$0.68	$0.70	$0.68	$0.69	$0.69	11,521
2022-03-22	$0.73	$0.73	$0.73	$0.73	$0.73	27,000
2022-03-21	$0.70	$0.73	$0.70	$0.73	$0.73	27,000
2022-03-18	$0.70	$0.74	$0.70	$0.74	$0.74	76,700
2022-03-17	$0.71	$0.77	$0.71	$0.77	$0.77	13,000
2022-03-16	$0.77	$0.77	$0.70	$0.70	$0.70	10,432
2022-03-15	$0.67	$0.67	$0.67	$0.67	$0.67	0
2022-03-14	$0.67	$0.77	$0.66	$0.67	$0.67	304,793
2022-03-11	$0.70	$0.75	$0.67	$0.69	$0.69	54,051
2022-03-10	$0.78	$0.82	$0.70	$0.71	$0.71	123,805
2022-03-09	$0.90	$0.90	$0.61	$0.82	$0.82	65,774
2022-03-08	$1.06	$1.06	$1.06	$1.06	$1.06	1,000
2022-03-07	$1.06	$1.10	$0.94	$1.05	$1.05	101,730
2022-03-04	$1.02	$1.05	$1.02	$1.05	$1.05	11,084
2022-03-03	$1.09	$1.09	$1.09	$1.09	$1.09	2,048
2022-03-02	$1.08	$1.10	$1.00	$1.00	$1.00	25,030
2022-03-01	$1.06	$1.06	$1.06	$1.06	$1.06	20,930
2022-02-28	$1.19	$1.19	$1.04	$1.15	$1.15	26,429
2022-02-25	$1.06	$1.06	$1.06	$1.06	$1.06	10,007
2022-02-24	$1.17	$1.19	$0.97	$0.97	$0.97	26,716
2022-02-23	$0.92	$1.20	$0.92	$1.05	$1.05	114,529
2022-02-22	$0.94	$0.94	$0.90	$0.93	$0.93	31,555
2022-02-18	$1.00	$1.00	$0.94	$0.94	$0.94	14,348
2022-02-17	$1.02	$1.08	$1.00	$1.00	$1.00	4,347
2022-02-16	$1.10	$1.10	$1.10	$1.10	$1.10	1,250
2022-02-15	$1.01	$1.02	$1.01	$1.02	$1.02	19,108
2022-02-14	$1.00	$1.04	$1.00	$1.04	$1.04	6,155
2022-02-11	$1.06	$1.06	$1.06	$1.06	$1.06	14,486
2022-02-10	$1.03	$1.05	$1.03	$1.05	$1.05	50,821
2022-02-09	$1.03	$1.03	$1.03	$1.03	$1.03	0
2022-02-08	$1.03	$1.03	$1.03	$1.03	$1.03	0
2022-02-07	$1.03	$1.03	$1.03	$1.03	$1.03	8,500
2022-02-04	$1.03	$1.03	$1.03	$1.03	$1.03	233
2022-02-03	$1.06	$1.06	$1.06	$1.06	$1.06	79
2022-02-02	$1.12	$1.12	$1.05	$1.06	$1.06	5,850
2022-02-01	$1.05	$1.05	$1.05	$1.05	$1.05	107
2022-01-31	$1.12	$1.12	$1.05	$1.05	$1.05	1,307
2022-01-28	$1.18	$1.18	$1.09	$1.15	$1.15	7,159
2022-01-27	$1.15	$1.23	$1.15	$1.23	$1.23	35,000
2022-01-26	$1.12	$1.12	$1.12	$1.12	$1.12	2,900
2022-01-25	$1.11	$1.11	$1.11	$1.11	$1.11	10,020
2022-01-24	$1.11	$1.11	$1.11	$1.11	$1.11	146,350
2022-01-21	$1.11	$1.11	$1.11	$1.11	$1.11	16,510
2022-01-20	$1.13	$1.14	$1.13	$1.14	$1.14	12,900
2022-01-19	$1.27	$1.29	$1.13	$1.14	$1.14	56,120
2022-01-18	$1.12	$1.14	$1.12	$1.14	$1.14	56,120
2022-01-14	$1.20	$1.20	$1.13	$1.13	$1.13	41,000
2022-01-13	$1.19	$1.19	$1.11	$1.11	$1.11	1,500
2022-01-12	$1.15	$1.15	$1.11	$1.15	$1.15	116,500
2022-01-11	$1.12	$1.12	$1.12	$1.12	$1.12	0
2022-01-10	$1.12	$1.12	$1.12	$1.12	$1.12	302
2022-01-07	$1.11	$1.20	$1.11	$1.20	$1.20	3,300
2022-01-06	$1.14	$1.14	$1.11	$1.14	$1.14	4,740
2022-01-05	$1.16	$1.16	$1.16	$1.16	$1.16	200
2022-01-04	$1.16	$1.23	$1.16	$1.23	$1.23	2,200
2022-01-03	$1.35	$1.35	$1.35	$1.35	$1.35	206
2021-12-31	$1.19	$1.19	$1.19	$1.19	$1.19	2,000
2021-12-30	$1.15	$1.15	$1.15	$1.15	$1.15	9,101
2021-12-29	$1.17	$1.20	$1.12	$1.12	$1.12	4,200
2021-12-28	$1.15	$1.15	$1.15	$1.15	$1.15	566
2021-12-27	$1.18	$1.18	$1.18	$1.18	$1.18	10
2021-12-23	$1.08	$1.18	$1.05	$1.18	$1.18	33,700
2021-12-22	$1.07	$1.07	$1.07	$1.07	$1.07	0
2021-12-21	$1.07	$1.18	$1.07	$1.07	$1.07	13,590
2021-12-20	$0.96	$1.06	$0.91	$1.06	$1.06	11,515
2021-12-17	$1.08	$1.08	$1.05	$1.05	$1.05	813
2021-12-16	$1.18	$1.18	$1.05	$1.05	$1.05	3,524
2021-12-15	$1.10	$1.10	$1.03	$1.05	$1.05	63,410
2021-12-14	$1.10	$1.16	$1.05	$1.09	$1.09	28,700
2021-12-13	$1.17	$1.29	$1.00	$1.00	$1.00	52,200
2021-12-10	$1.29	$1.32	$1.29	$1.30	$1.30	4,150
2021-12-09	$1.31	$1.31	$1.31	$1.31	$1.31	200
2021-12-08	$1.34	$1.34	$1.34	$1.34	$1.34	0
2021-12-07	$1.34	$1.35	$1.34	$1.34	$1.34	8,510
2021-12-06	$1.35	$1.38	$1.33	$1.33	$1.33	9,010
2021-12-03	$1.45	$1.45	$1.41	$1.41	$1.41	1,500
2021-12-02	$1.30	$1.31	$1.29	$1.31	$1.31	54,000
2021-12-01	$1.25	$1.25	$1.25	$1.25	$1.25	601
2021-11-30	$1.35	$1.35	$1.32	$1.32	$1.32	1,400
2021-11-29	$1.32	$1.41	$1.32	$1.32	$1.32	22,000
2021-11-26	$1.32	$1.32	$1.28	$1.30	$1.30	205,153
2021-11-24	$1.31	$1.31	$1.31	$1.31	$1.31	201
2021-11-23	$1.33	$1.34	$1.33	$1.34	$1.34	1,700
2021-11-22	$1.35	$1.35	$1.35	$1.35	$1.35	10
2021-11-19	$1.38	$1.38	$1.35	$1.35	$1.35	5,500
2021-11-18	$1.40	$1.40	$1.36	$1.40	$1.40	12,577
2021-11-17	$1.40	$1.41	$1.36	$1.41	$1.41	9,785
2021-11-16	$1.48	$1.48	$1.45	$1.45	$1.45	607
2021-11-15	$1.40	$1.48	$1.40	$1.48	$1.48	278,869
2021-11-12	$1.51	$1.51	$1.44	$1.44	$1.44	7,584
2021-11-11	$1.51	$1.51	$1.51	$1.51	$1.51	1,000
2021-11-10	$1.56	$1.56	$1.56	$1.56	$1.56	236
2021-11-09	$1.58	$1.60	$1.55	$1.55	$1.55	53,200
2021-11-08	$1.59	$1.60	$1.59	$1.60	$1.60	1,210
2021-11-05	$1.61	$1.62	$1.58	$1.58	$1.58	2,250
2021-11-04	$1.72	$1.72	$1.72	$1.72	$1.72	100
2021-11-03	$1.63	$1.63	$1.58	$1.63	$1.63	38,610
2021-11-02	$1.59	$1.59	$1.55	$1.55	$1.55	6,772
2021-11-01	$1.60	$1.60	$1.60	$1.60	$1.60	0
2021-10-29	$1.60	$1.60	$1.60	$1.60	$1.60	0
2021-10-28	$1.60	$1.60	$1.60	$1.60	$1.60	300
2021-10-27	$1.60	$1.66	$1.50	$1.65	$1.65	16,572
2021-10-26	$1.65	$1.65	$1.65	$1.65	$1.65	1,350
2021-10-25	$1.74	$1.74	$1.74	$1.74	$1.74	67
2021-10-22	$1.69	$1.74	$1.60	$1.74	$1.74	101,000
2021-10-21	$1.61	$1.61	$1.61	$1.61	$1.61	1,000
2021-10-20	$1.61	$1.61	$1.61	$1.61	$1.61	1,625
2021-10-19	$1.75	$1.75	$1.75	$1.75	$1.75	201
2021-10-18	$1.50	$1.73	$1.50	$1.73	$1.73	651
2021-10-15	$1.79	$1.79	$1.69	$1.69	$1.69	20,697
2021-10-14	$1.60	$1.63	$1.60	$1.63	$1.63	2,595
2021-10-13	$1.61	$1.61	$1.61	$1.61	$1.61	995
2021-10-12	$1.60	$1.60	$1.60	$1.60	$1.60	183
2021-10-11	$1.60	$1.61	$1.60	$1.61	$1.61	2,718
2021-10-08	$1.60	$1.63	$1.60	$1.60	$1.60	48,449
2021-10-07	$1.60	$1.64	$1.56	$1.60	$1.60	8,523
2021-10-06	$1.65	$1.65	$1.65	$1.65	$1.65	0
2021-10-05	$1.65	$1.65	$1.65	$1.65	$1.65	100
2021-10-04	$1.60	$1.60	$1.60	$1.60	$1.60	0
2021-10-01	$1.60	$1.60	$1.60	$1.60	$1.60	10
2021-09-30	$1.60	$1.60	$1.60	$1.60	$1.60	100
2021-09-29	$1.60	$1.60	$1.60	$1.60	$1.60	5
2021-09-28	$1.60	$1.60	$1.56	$1.60	$1.60	155,466
2021-09-27	$1.61	$1.66	$1.56	$1.60	$1.60	54,013
2021-09-24	$1.62	$1.62	$1.61	$1.62	$1.62	11,300
2021-09-23	$1.61	$1.64	$1.58	$1.64	$1.64	210,805
2021-09-22	$1.65	$1.65	$1.65	$1.65	$1.65	272
2021-09-21	$1.62	$1.62	$1.62	$1.62	$1.62	215
2021-09-20	$1.61	$1.64	$1.61	$1.61	$1.61	15,237
2021-09-17	$1.61	$1.65	$1.61	$1.61	$1.61	16,011
2021-09-16	$1.61	$1.61	$1.61	$1.61	$1.61	110
2021-09-15	$1.62	$1.66	$1.61	$1.61	$1.61	59,005
2021-09-14	$1.63	$1.67	$1.63	$1.66	$1.66	1,558
2021-09-13	$1.62	$1.66	$1.62	$1.66	$1.66	4,390
2021-09-10	$1.66	$1.66	$1.65	$1.65	$1.65	2,785
2021-09-09	$1.63	$1.63	$1.63	$1.63	$1.63	0
2021-09-08	$1.63	$1.63	$1.62	$1.63	$1.63	23,228
2021-09-07	$1.64	$1.64	$1.62	$1.64	$1.64	3,120
2021-09-03	$1.67	$1.68	$1.62	$1.62	$1.62	2,270
2021-09-02	$1.69	$1.69	$1.69	$1.69	$1.69	402
2021-09-01	$1.64	$1.64	$1.64	$1.64	$1.64	154
2021-08-31	$1.62	$1.64	$1.62	$1.63	$1.63	3,000
2021-08-30	$1.63	$1.68	$1.63	$1.68	$1.68	1,100
2021-08-27	$1.66	$1.69	$1.66	$1.67	$1.67	1,855
2021-08-26	$1.50	$1.69	$1.50	$1.69	$1.69	3,225
2021-08-25	$1.67	$1.67	$1.62	$1.65	$1.65	5,278
2021-08-24	$1.69	$1.70	$1.69	$1.69	$1.69	857
2021-08-23	$1.67	$1.69	$1.67	$1.69	$1.69	32,488
2021-08-20	$1.67	$1.67	$1.67	$1.67	$1.67	300
2021-08-19	$1.68	$1.69	$1.61	$1.68	$1.68	21,400
2021-08-18	$1.61	$1.71	$1.61	$1.68	$1.68	12,870
2021-08-17	$1.65	$1.69	$1.65	$1.69	$1.69	4,251
2021-08-16	$1.72	$1.72	$1.68	$1.68	$1.68	7,829
2021-08-13	$1.65	$1.66	$1.65	$1.65	$1.65	1,599
2021-08-12	$1.56	$1.72	$1.56	$1.72	$1.72	2,350
2021-08-11	$1.66	$1.72	$1.66	$1.67	$1.67	2,250
2021-08-10	$1.68	$1.70	$1.67	$1.67	$1.67	31,800
2021-08-09	$1.62	$1.69	$1.62	$1.67	$1.67	220,592
2021-08-06	$1.62	$1.62	$1.62	$1.62	$1.62	1,600
2021-08-05	$1.65	$1.71	$1.65	$1.66	$1.66	18,502
2021-08-04	$1.66	$1.66	$1.66	$1.66	$1.66	0
2021-08-03	$1.51	$1.66	$1.51	$1.66	$1.66	300
2021-08-02	$1.68	$1.77	$1.62	$1.67	$1.67	32,150
2021-07-30	$1.62	$1.62	$1.62	$1.62	$1.62	4,800
2021-07-29	$1.62	$1.73	$1.62	$1.70	$1.70	950
2021-07-28	$1.66	$1.66	$1.66	$1.66	$1.66	60
2021-07-27	$1.65	$1.66	$1.65	$1.66	$1.66	16,560
2021-07-26	$1.71	$1.71	$1.65	$1.65	$1.65	9,750
2021-07-23	$1.62	$1.63	$1.62	$1.63	$1.63	2,454
2021-07-22	$1.62	$1.70	$1.62	$1.64	$1.64	1,151
2021-07-21	$1.69	$1.69	$1.69	$1.69	$1.69	500
2021-07-20	$1.62	$1.65	$1.62	$1.64	$1.64	29,590
2021-07-19	$1.65	$1.65	$1.65	$1.65	$1.65	250
2021-07-16	$1.66	$1.71	$1.61	$1.64	$1.64	243,921
2021-07-15	$1.73	$1.78	$1.62	$1.62	$1.62	31,755
2021-07-14	$1.69	$1.76	$1.69	$1.73	$1.73	42,316
2021-07-13	$1.59	$1.66	$1.59	$1.66	$1.66	300
2021-07-12	$1.61	$1.61	$1.61	$1.61	$1.61	150
2021-07-09	$1.71	$1.71	$1.67	$1.71	$1.71	51,528
2021-07-08	$1.61	$1.66	$1.60	$1.66	$1.66	21,201
2021-07-07	$1.61	$1.61	$1.61	$1.61	$1.61	2,557
2021-07-06	$1.60	$1.66	$1.60	$1.66	$1.66	59,056
2021-07-02	$1.60	$1.60	$1.60	$1.60	$1.60	8,500
2021-07-01	$1.57	$1.62	$1.56	$1.60	$1.60	12,561
2021-06-30	$1.56	$1.58	$1.56	$1.58	$1.58	26,260
2021-06-29	$1.55	$1.55	$1.53	$1.53	$1.53	1,301
2021-06-28	$1.53	$1.54	$1.51	$1.54	$1.54	7,542
2021-06-25	$1.51	$1.56	$1.51	$1.53	$1.53	10,644
2021-06-24	$1.50	$1.51	$1.50	$1.51	$1.51	900
2021-06-23	$1.51	$1.52	$1.47	$1.48	$1.48	240,800
2021-06-22	$1.50	$1.50	$1.50	$1.50	$1.50	100
2021-06-21	$1.46	$1.55	$1.45	$1.55	$1.55	22,898
2021-06-18	$1.41	$1.45	$1.40	$1.45	$1.45	484
2021-06-17	$1.47	$1.54	$1.45	$1.50	$1.50	60,772
2021-06-16	$1.46	$1.47	$1.45	$1.47	$1.47	5,701
2021-06-15	$1.45	$1.45	$1.45	$1.45	$1.45	254
2021-06-14	$1.50	$1.50	$1.45	$1.45	$1.45	14,223
2021-06-11	$1.54	$1.54	$1.50	$1.50	$1.50	1,151
2021-06-10	$1.50	$1.50	$1.50	$1.50	$1.50	12,350
2021-06-09	$1.50	$1.50	$1.50	$1.50	$1.50	40,907
2021-06-08	$1.50	$1.50	$1.50	$1.50	$1.50	1,800
2021-06-07	$1.51	$1.51	$1.51	$1.51	$1.51	160
2021-06-04	$1.43	$1.53	$1.43	$1.53	$1.53	7,752
2021-06-03	$1.45	$1.45	$1.45	$1.45	$1.45	293
2021-06-02	$1.46	$1.52	$1.45	$1.45	$1.45	25,607
2021-06-01	$1.43	$1.47	$1.43	$1.47	$1.47	8,530
2021-05-28	$1.46	$1.54	$1.46	$1.49	$1.49	24,277
2021-05-27	$1.43	$1.45	$1.43	$1.45	$1.45	28,160
2021-05-26	$1.42	$1.42	$1.42	$1.42	$1.42	824
2021-05-25	$1.40	$1.44	$1.40	$1.44	$1.44	5,330
2021-05-24	$1.40	$1.42	$1.40	$1.42	$1.42	600
2021-05-21	$1.37	$1.46	$1.37	$1.43	$1.43	8,306
2021-05-20	$1.40	$1.40	$1.37	$1.37	$1.37	1,961
2021-05-19	$1.36	$1.40	$1.36	$1.39	$1.39	8,222
2021-05-18	$1.26	$1.26	$1.26	$1.26	$1.26	20
2021-05-17	$1.26	$1.26	$1.26	$1.26	$1.26	31
2021-05-14	$1.40	$1.40	$1.26	$1.26	$1.26	4,503
2021-05-13	$1.40	$1.42	$1.40	$1.42	$1.42	1,183
2021-05-12	$1.28	$1.29	$1.22	$1.29	$1.29	15,387
2021-05-11	$1.28	$1.28	$1.28	$1.28	$1.28	1,000
2021-05-10	$1.25	$1.28	$1.25	$1.28	$1.28	1,705
2021-05-07	$1.40	$1.40	$1.24	$1.31	$1.31	6,741
2021-05-06	$1.29	$1.29	$1.29	$1.29	$1.29	550
2021-05-05	$1.28	$1.28	$1.28	$1.28	$1.28	50
2021-05-04	$1.28	$1.28	$1.28	$1.28	$1.28	507
2021-05-03	$1.40	$1.40	$1.26	$1.26	$1.26	9,859
2021-04-30	$1.30	$1.30	$1.30	$1.30	$1.30	276
2021-04-29	$1.33	$1.34	$1.27	$1.27	$1.27	17,574
2021-04-28	$1.27	$1.36	$1.27	$1.33	$1.33	4,463
2021-04-27	$1.35	$1.35	$1.34	$1.34	$1.34	95,090
2021-04-26	$1.39	$1.39	$1.39	$1.39	$1.39	112
2021-04-23	$1.34	$1.34	$1.34	$1.34	$1.34	855
2021-04-22	$1.32	$1.46	$1.30	$1.34	$1.34	9,255
2021-04-21	$1.37	$1.37	$1.37	$1.37	$1.37	2,717
2021-04-20	$1.35	$1.35	$1.27	$1.30	$1.30	40,346
2021-04-19	$1.36	$1.36	$1.27	$1.27	$1.27	1,670
2021-04-16	$1.34	$1.38	$1.26	$1.36	$1.36	11,040
2021-04-15	$1.38	$1.38	$1.30	$1.34	$1.34	37,030
2021-04-14	$1.38	$1.38	$1.36	$1.38	$1.38	43,013
2021-04-13	$1.40	$1.41	$1.38	$1.38	$1.38	30,366
2021-04-12	$1.50	$1.50	$1.45	$1.45	$1.45	801
2021-04-09	$1.50	$1.50	$1.46	$1.47	$1.47	14,549
2021-04-08	$1.46	$1.46	$1.38	$1.38	$1.38	16,013
2021-04-07	$1.50	$1.50	$1.40	$1.46	$1.46	11,960
2021-04-06	$1.46	$1.46	$1.40	$1.45	$1.45	210,391
2021-04-05	$1.45	$1.45	$1.45	$1.45	$1.45	315
2021-04-01	$1.51	$1.51	$1.51	$1.51	$1.51	1,119
2021-03-31	$1.51	$1.52	$1.51	$1.52	$1.52	64,800
2021-03-30	$1.52	$1.52	$1.52	$1.52	$1.52	2
2021-03-29	$1.52	$1.52	$1.52	$1.52	$1.52	1
2021-03-26	$1.52	$1.52	$1.52	$1.52	$1.52	0
2021-03-25	$1.38	$1.52	$1.38	$1.52	$1.52	1,000
2021-03-24	$1.39	$1.49	$1.38	$1.49	$1.49	1,560
2021-03-23	$1.38	$1.53	$1.38	$1.50	$1.50	183,926
2021-03-22	$1.45	$1.45	$1.39	$1.40	$1.40	36,829
2021-03-19	$1.50	$1.50	$1.44	$1.44	$1.44	50,679
2021-03-18	$1.50	$1.50	$1.50	$1.50	$1.50	54,301
2021-03-17	$1.50	$1.50	$1.49	$1.50	$1.50	33,800
2021-03-16	$1.52	$1.60	$1.50	$1.50	$1.50	30,053
2021-03-15	$1.57	$1.66	$1.57	$1.59	$1.59	14,507
2021-03-12	$1.57	$1.57	$1.57	$1.57	$1.57	114
2021-03-11	$1.50	$1.50	$1.50	$1.50	$1.50	44,901
2021-03-10	$1.50	$1.50	$1.50	$1.50	$1.50	1,800
2021-03-09	$1.60	$1.60	$1.48	$1.48	$1.48	5,947
2021-03-08	$1.54	$1.59	$1.53	$1.58	$1.58	19,303
2021-03-05	$1.45	$1.45	$1.45	$1.45	$1.45	16
2021-03-04	$1.46	$1.47	$1.45	$1.45	$1.45	4,366
2021-03-03	$1.48	$1.48	$1.47	$1.47	$1.47	6,890
2021-03-02	$1.51	$1.51	$1.51	$1.51	$1.51	1,011
2021-03-01	$1.56	$1.56	$1.56	$1.56	$1.56	0
2021-02-26	$1.50	$1.56	$1.49	$1.50	$1.50	21,048
2021-02-25	$1.50	$1.57	$1.43	$1.50	$1.50	7,088
2021-02-24	$1.45	$1.50	$1.45	$1.50	$1.50	7,088
2021-02-23	$1.46	$1.50	$1.46	$1.49	$1.49	4,329
2021-02-22	$1.64	$1.64	$1.51	$1.51	$1.51	212
2021-02-19	$1.38	$1.51	$1.38	$1.48	$1.48	5,589
2021-02-18	$1.50	$1.50	$1.50	$1.50	$1.50	35
2021-02-17	$1.50	$1.50	$1.50	$1.50	$1.50	35
2021-02-16	$1.50	$1.59	$1.50	$1.50	$1.50	8,372
2021-02-12	$1.55	$1.60	$1.55	$1.56	$1.56	13,990
2021-02-11	$1.55	$1.55	$1.42	$1.42	$1.42	3,281
2021-02-10	$1.50	$1.55	$1.45	$1.50	$1.50	6,367
2021-02-09	$1.43	$1.50	$1.43	$1.50	$1.50	6,367
2021-02-08	$1.44	$1.44	$1.39	$1.44	$1.44	1,425
2021-02-05	$1.38	$1.49	$1.38	$1.49	$1.49	3,319
2021-02-04	$1.41	$1.49	$1.35	$1.38	$1.38	18,541
2021-02-03	$1.47	$1.47	$1.46	$1.46	$1.46	1,207
2021-02-02	$1.41	$1.49	$1.39	$1.39	$1.39	37,324
2021-02-01	$1.42	$1.55	$1.42	$1.55	$1.55	911
2021-01-29	$1.57	$1.57	$1.45	$1.45	$1.45	2,856
2021-01-28	$1.51	$1.57	$1.51	$1.57	$1.57	1,602
2021-01-27	$1.42	$1.57	$1.42	$1.51	$1.51	15,351
2021-01-26	$1.58	$1.58	$1.57	$1.57	$1.57	1,272
2021-01-25	$1.50	$1.51	$1.41	$1.45	$1.45	903,242
2021-01-22	$1.50	$1.56	$1.50	$1.56	$1.56	339
2021-01-21	$1.52	$1.52	$1.50	$1.50	$1.50	905
2021-01-20	$1.56	$1.56	$1.45	$1.45	$1.45	2,475
2021-01-19	$1.56	$1.58	$1.50	$1.50	$1.50	2,670
2021-01-15	$1.57	$1.57	$1.49	$1.49	$1.49	43,283
2021-01-14	$1.57	$1.57	$1.55	$1.56	$1.56	16,609
2021-01-13	$1.58	$1.58	$1.58	$1.58	$1.58	201
2021-01-12	$1.57	$1.57	$1.57	$1.57	$1.57	164
2021-01-11	$1.50	$1.57	$1.50	$1.50	$1.50	23,593
2021-01-08	$1.59	$1.60	$1.59	$1.60	$1.60	1,225
2021-01-07	$1.52	$1.60	$1.48	$1.60	$1.60	60,824
2021-01-06	$1.61	$1.61	$1.61	$1.61	$1.61	246
2021-01-05	$1.60	$1.65	$1.60	$1.60	$1.60	1,581
2021-01-04	$1.64	$1.64	$1.59	$1.59	$1.59	1,424
2020-12-31	$1.56	$1.65	$1.56	$1.60	$1.60	92,286
2020-12-30	$1.57	$1.57	$1.57	$1.57	$1.57	3,957
2020-12-29	$1.56	$1.59	$1.56	$1.56	$1.56	40,882
2020-12-28	$1.58	$1.58	$1.58	$1.58	$1.58	645
2020-12-24	$1.56	$1.56	$1.56	$1.56	$1.56	95
2020-12-23	$1.56	$1.56	$1.56	$1.56	$1.56	1,756
2020-12-22	$1.60	$1.63	$1.55	$1.55	$1.55	193,944
2020-12-21	$1.57	$1.62	$1.57	$1.62	$1.62	57,659
2020-12-18	$1.67	$1.67	$1.55	$1.55	$1.55	21,516
2020-12-17	$1.50	$1.60	$1.50	$1.60	$1.60	50,321
2020-12-16	$1.55	$1.58	$1.55	$1.58	$1.58	17,574
2020-12-15	$1.59	$1.59	$1.45	$1.54	$1.54	227,086
2020-12-14	$1.55	$1.55	$1.51	$1.55	$1.55	11,811
2020-12-11	$1.53	$1.53	$1.50	$1.51	$1.51	12,941
2020-12-10	$1.53	$1.60	$1.46	$1.46	$1.46	166,661
2020-12-09	$1.51	$1.51	$1.50	$1.50	$1.50	51,236
2020-12-08	$1.49	$1.49	$1.49	$1.49	$1.49	137
2020-12-07	$1.50	$1.50	$1.49	$1.49	$1.49	2,524
2020-12-04	$1.50	$1.56	$1.50	$1.51	$1.51	24,908
2020-12-03	$1.55	$1.55	$1.55	$1.55	$1.55	3
2020-12-02	$1.52	$1.59	$1.50	$1.55	$1.55	1,147,131
2020-12-01	$1.66	$1.66	$1.48	$1.50	$1.50	364,445
2020-11-30	$1.60	$1.61	$1.60	$1.61	$1.61	7,958
2020-11-27	$1.61	$1.61	$1.61	$1.61	$1.61	0
2020-11-25	$1.60	$1.61	$1.58	$1.61	$1.61	23,188
2020-11-24	$1.60	$1.60	$1.55	$1.58	$1.58	4,780
2020-11-23	$1.59	$1.61	$1.59	$1.60	$1.60	19,620
2020-11-20	$1.65	$1.69	$1.56	$1.68	$1.68	22,426
2020-11-19	$1.65	$1.65	$1.65	$1.65	$1.65	138
2020-11-18	$1.68	$1.68	$1.59	$1.59	$1.59	1,180
2020-11-17	$1.49	$1.68	$1.49	$1.68	$1.68	83,269
2020-11-16	$1.48	$1.49	$1.46	$1.48	$1.48	15,568
2020-11-13	$1.40	$1.45	$1.40	$1.45	$1.45	7,935
2020-11-12	$1.43	$1.43	$1.43	$1.43	$1.43	105
2020-11-11	$1.31	$1.43	$1.31	$1.43	$1.43	1,817
2020-11-10	$1.28	$1.28	$1.28	$1.28	$1.28	1,513
2020-11-09	$1.17	$1.50	$1.17	$1.46	$1.46	11,135
2020-11-06	$1.23	$1.35	$1.20	$1.34	$1.34	21,656
2020-11-05	$1.30	$1.50	$1.30	$1.50	$1.50	7,875
2020-11-04	$1.44	$1.46	$1.44	$1.44	$1.44	21,076
2020-11-03	$1.33	$1.44	$1.33	$1.44	$1.44	2,231
2020-11-02	$1.67	$1.67	$1.38	$1.47	$1.47	44,310
2020-10-30	$1.42	$1.44	$1.42	$1.44	$1.44	12,209
2020-10-29	$1.40	$1.41	$1.40	$1.41	$1.41	5,727
2020-10-28	$1.25	$1.40	$1.25	$1.40	$1.40	24,027
2020-10-27	$1.32	$1.39	$1.32	$1.33	$1.33	22,116
2020-10-26	$1.32	$1.37	$1.29	$1.32	$1.32	15,393
2020-10-23	$1.41	$1.41	$1.38	$1.38	$1.38	900
2020-10-22	$1.42	$1.42	$1.42	$1.42	$1.42	32
2020-10-21	$1.43	$1.43	$1.38	$1.42	$1.42	10,690
2020-10-20	$1.44	$1.48	$1.44	$1.44	$1.44	26,250
2020-10-19	$1.49	$1.49	$1.44	$1.44	$1.44	8,600
2020-10-16	$1.44	$1.46	$1.44	$1.46	$1.46	11,000
2020-10-15	$1.44	$1.47	$1.44	$1.44	$1.44	1,520
2020-10-14	$1.49	$1.54	$1.41	$1.41	$1.41	13,775
2020-10-13	$1.55	$1.60	$1.55	$1.57	$1.57	15,305
2020-10-12	$1.53	$1.58	$1.53	$1.54	$1.54	11,900
2020-10-09	$1.57	$1.64	$1.57	$1.64	$1.64	3,025
2020-10-08	$1.46	$1.53	$1.46	$1.53	$1.53	5,007
2020-10-07	$1.45	$1.60	$1.23	$1.46	$1.46	18,405
2020-10-06	$1.56	$1.68	$1.45	$1.45	$1.45	365,020
2020-10-05	$1.65	$1.70	$1.65	$1.65	$1.65	10,859
2020-10-02	$1.68	$1.68	$1.65	$1.65	$1.65	5,343
2020-10-01	$1.70	$1.71	$1.63	$1.63	$1.63	42,405
2020-09-30	$1.71	$1.75	$1.64	$1.70	$1.70	210,647
2020-09-29	$1.74	$1.74	$1.74	$1.74	$1.74	0
2020-09-28	$1.54	$1.79	$1.54	$1.74	$1.74	28,230
2020-09-25	$1.72	$1.82	$1.72	$1.72	$1.72	69,835
2020-09-24	$1.71	$1.71	$1.71	$1.71	$1.71	3,485
2020-09-23	$1.74	$1.74	$1.71	$1.71	$1.71	5,380
2020-09-22	$1.73	$1.82	$1.73	$1.82	$1.82	7,500
2020-09-21	$1.73	$1.78	$1.73	$1.77	$1.77	32,001
2020-09-18	$1.75	$1.80	$1.72	$1.72	$1.72	31,010
2020-09-17	$1.71	$1.71	$1.71	$1.71	$1.71	500
2020-09-16	$1.74	$1.75	$1.73	$1.74	$1.74	14,776
2020-09-15	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-09-14	$1.75	$1.75	$1.74	$1.75	$1.75	176,454
2020-09-11	$1.75	$1.75	$1.75	$1.75	$1.75	710
2020-09-10	$1.73	$1.75	$1.73	$1.75	$1.75	1,581
2020-09-09	$1.77	$1.80	$1.70	$1.70	$1.70	297,017
2020-09-08	$1.87	$1.87	$1.75	$1.80	$1.80	77,390
2020-09-04	$1.85	$1.87	$1.81	$1.87	$1.87	39,864
2020-09-03	$1.85	$1.85	$1.81	$1.81	$1.81	657
2020-09-02	$1.71	$1.88	$1.71	$1.88	$1.88	8,078
2020-09-01	$1.90	$1.90	$1.81	$1.81	$1.81	25,741
2020-08-31	$1.83	$1.83	$1.81	$1.81	$1.81	76,420
2020-08-28	$1.84	$1.84	$1.80	$1.81	$1.81	126,625
2020-08-27	$1.87	$1.90	$1.81	$1.81	$1.81	10,199
2020-08-26	$1.90	$1.90	$1.81	$1.81	$1.81	52,010
2020-08-25	$1.80	$1.81	$1.78	$1.81	$1.81	10,505
2020-08-24	$1.81	$1.81	$1.80	$1.81	$1.81	17,442
2020-08-21	$1.93	$1.97	$1.77	$1.80	$1.80	34,982
2020-08-20	$1.63	$1.94	$1.63	$1.92	$1.92	2,110
2020-08-19	$1.85	$1.86	$1.81	$1.86	$1.86	6,600
2020-08-18	$1.85	$1.85	$1.84	$1.85	$1.85	4,412
2020-08-17	$1.75	$1.88	$1.75	$1.88	$1.88	11,200
2020-08-14	$1.76	$1.95	$1.76	$1.95	$1.95	414
2020-08-13	$1.95	$1.95	$1.75	$1.88	$1.88	5,615
2020-08-12	$1.90	$1.90	$1.88	$1.90	$1.90	900
2020-08-11	$1.92	$1.92	$1.86	$1.90	$1.90	10,490
2020-08-10	$1.91	$1.91	$1.87	$1.89	$1.89	8,005
2020-08-07	$2.00	$2.00	$1.75	$1.86	$1.86	16,216
2020-08-06	$1.80	$2.02	$1.77	$2.00	$2.00	29,833
2020-08-05	$1.76	$1.90	$1.76	$1.85	$1.85	2,255
2020-08-04	$1.84	$1.89	$1.76	$1.84	$1.84	12,183
2020-08-03	$1.82	$1.82	$1.82	$1.82	$1.82	11,389
2020-07-31	$1.85	$1.86	$1.85	$1.85	$1.85	1,614
2020-07-30	$1.87	$1.87	$1.86	$1.86	$1.86	2,194
2020-07-29	$1.81	$1.87	$1.81	$1.83	$1.83	4,330
2020-07-28	$1.81	$1.83	$1.81	$1.82	$1.82	5,372
2020-07-27	$1.77	$1.83	$1.77	$1.83	$1.83	9,298
2020-07-24	$1.81	$1.81	$1.79	$1.79	$1.79	1,100
2020-07-23	$1.70	$1.82	$1.70	$1.82	$1.82	26,990
2020-07-22	$1.70	$1.77	$1.70	$1.77	$1.77	2,287
2020-07-21	$1.78	$1.78	$1.70	$1.77	$1.77	2,104
2020-07-20	$1.95	$1.95	$1.81	$1.84	$1.84	877
2020-07-17	$1.77	$1.82	$1.73	$1.75	$1.75	7,400
2020-07-16	$1.76	$1.78	$1.70	$1.73	$1.73	24,400
2020-07-15	$1.76	$1.83	$1.76	$1.83	$1.83	860
2020-07-14	$1.70	$1.75	$1.70	$1.75	$1.75	26,400
2020-07-13	$1.72	$1.72	$1.70	$1.70	$1.70	21,200
2020-07-10	$1.72	$1.72	$1.72	$1.72	$1.72	750
2020-07-09	$1.70	$1.72	$1.70	$1.72	$1.72	14,600
2020-07-08	$1.68	$1.70	$1.68	$1.70	$1.70	16,000
2020-07-07	$1.67	$1.67	$1.67	$1.67	$1.67	390
2020-07-06	$1.70	$1.72	$1.70	$1.70	$1.70	12,500
2020-07-02	$1.70	$1.72	$1.69	$1.71	$1.71	92,500
2020-07-01	$1.69	$1.70	$1.65	$1.65	$1.65	7,500
2020-06-30	$1.69	$1.69	$1.69	$1.69	$1.69	1,100
2020-06-29	$1.68	$1.68	$1.68	$1.68	$1.68	30,427
2020-06-26	$1.67	$1.68	$1.67	$1.68	$1.68	963
2020-06-25	$1.70	$1.70	$1.66	$1.66	$1.66	27,001
2020-06-24	$1.65	$1.75	$1.65	$1.72	$1.72	61,782
2020-06-23	$1.66	$1.68	$1.65	$1.65	$1.65	3,633
2020-06-22	$1.69	$1.70	$1.66	$1.66	$1.66	20,910
2020-06-19	$1.71	$1.71	$1.69	$1.69	$1.69	14,499
2020-06-18	$1.71	$1.71	$1.71	$1.71	$1.71	101
2020-06-17	$1.69	$1.69	$1.69	$1.69	$1.69	10,000
2020-06-16	$1.69	$1.69	$1.69	$1.69	$1.69	236
2020-06-15	$1.63	$1.74	$1.63	$1.74	$1.74	3,693
2020-06-12	$1.70	$1.75	$1.66	$1.70	$1.70	35,107
2020-06-11	$1.72	$1.72	$1.65	$1.65	$1.65	29,534
2020-06-10	$1.66	$1.70	$1.66	$1.70	$1.70	21,525
2020-06-09	$1.62	$1.73	$1.62	$1.73	$1.73	28,777
2020-06-08	$1.70	$1.73	$1.70	$1.73	$1.73	4,300
2020-06-05	$1.62	$1.71	$1.62	$1.70	$1.70	55,727
2020-06-04	$1.61	$1.70	$1.61	$1.70	$1.70	62,994
2020-06-03	$1.70	$1.70	$1.61	$1.61	$1.61	62,185
2020-06-02	$1.51	$1.67	$1.51	$1.63	$1.63	117,622
2020-06-01	$1.60	$1.61	$1.60	$1.61	$1.61	469
2020-05-29	$1.61	$1.61	$1.61	$1.61	$1.61	131
2020-05-28	$1.59	$1.65	$1.59	$1.65	$1.65	44,582
2020-05-27	$1.58	$1.58	$1.56	$1.58	$1.58	2,450
2020-05-26	$1.57	$1.60	$1.57	$1.60	$1.60	1,446
2020-05-22	$1.52	$1.60	$1.52	$1.60	$1.60	1,713
2020-05-21	$1.58	$1.58	$1.58	$1.58	$1.58	901
2020-05-20	$1.65	$1.65	$1.65	$1.65	$1.65	65
2020-05-19	$1.61	$1.66	$1.54	$1.65	$1.65	48,513
2020-05-18	$1.54	$1.55	$1.45	$1.55	$1.55	8,658
2020-05-15	$1.54	$1.55	$1.54	$1.55	$1.55	6,900
2020-05-14	$1.55	$1.55	$1.55	$1.55	$1.55	3,949
2020-05-13	$1.56	$1.60	$1.56	$1.56	$1.56	6,541
2020-05-12	$1.57	$1.59	$1.56	$1.56	$1.56	159,147
2020-05-11	$1.56	$1.58	$1.56	$1.58	$1.58	2,327
2020-05-08	$1.62	$1.62	$1.56	$1.56	$1.56	20,261
2020-05-07	$1.56	$1.56	$1.56	$1.56	$1.56	1
2020-05-06	$1.56	$1.56	$1.56	$1.56	$1.56	1,290
2020-05-05	$1.55	$1.55	$1.55	$1.55	$1.55	34,065
2020-05-04	$1.63	$1.63	$1.52	$1.60	$1.60	8,826
2020-05-01	$1.71	$1.71	$1.62	$1.62	$1.62	1,600
2020-04-30	$1.68	$1.68	$1.60	$1.68	$1.68	1,040
2020-04-29	$1.58	$1.62	$1.58	$1.60	$1.60	5,376
2020-04-28	$1.63	$1.66	$1.60	$1.60	$1.60	19,903
2020-04-27	$1.58	$1.58	$1.58	$1.58	$1.58	20,388
2020-04-24	$1.70	$1.70	$1.52	$1.58	$1.58	67,163
2020-04-23	$1.65	$1.75	$1.55	$1.72	$1.72	64,040
2020-04-22	$1.55	$1.55	$1.53	$1.53	$1.53	940
2020-04-21	$1.46	$1.63	$1.46	$1.63	$1.63	110,670
2020-04-20	$1.48	$1.48	$1.45	$1.46	$1.46	3,889
2020-04-17	$1.47	$1.50	$1.46	$1.46	$1.46	1,300
2020-04-16	$1.45	$1.45	$1.45	$1.45	$1.45	0
2020-04-15	$1.46	$1.46	$1.44	$1.44	$1.44	1,199
2020-04-14	$1.43	$1.50	$1.43	$1.50	$1.50	168,577
2020-04-13	$1.39	$1.48	$1.39	$1.46	$1.46	104,036
2020-04-09	$1.45	$1.45	$1.45	$1.45	$1.45	175
2020-04-08	$1.47	$1.49	$1.44	$1.49	$1.49	108,929
2020-04-07	$1.42	$1.45	$1.42	$1.42	$1.42	7,331
2020-04-06	$1.44	$1.48	$1.42	$1.45	$1.45	179,051
2020-04-03	$1.42	$1.44	$1.42	$1.44	$1.44	15,266
2020-04-02	$1.44	$1.44	$1.40	$1.44	$1.44	22,400
2020-04-01	$1.44	$1.44	$1.44	$1.44	$1.44	60,007
2020-03-31	$1.44	$1.44	$1.44	$1.44	$1.44	60,197
2020-03-30	$1.44	$1.44	$1.44	$1.44	$1.44	1,446
2020-03-27	$1.44	$1.44	$1.43	$1.43	$1.43	978
2020-03-26	$1.42	$1.45	$1.39	$1.44	$1.44	212,865
2020-03-25	$1.44	$1.45	$1.38	$1.44	$1.44	45,936
2020-03-24	$1.48	$1.48	$1.39	$1.40	$1.40	22,586
2020-03-23	$1.50	$1.50	$1.33	$1.39	$1.39	27,348
2020-03-20	$1.50	$1.50	$1.49	$1.50	$1.50	262,684
2020-03-19	$1.50	$1.50	$1.48	$1.50	$1.50	45,204
2020-03-18	$1.53	$1.53	$1.47	$1.50	$1.50	250,840
2020-03-17	$1.47	$1.53	$1.47	$1.53	$1.53	13,486
2020-03-16	$1.50	$1.58	$1.47	$1.51	$1.51	78,206
2020-03-13	$1.38	$1.59	$1.38	$1.58	$1.58	26,715
2020-03-12	$1.58	$1.60	$1.56	$1.59	$1.59	161,735
2020-03-11	$1.61	$1.61	$1.61	$1.61	$1.61	2,003
2020-03-10	$1.34	$1.66	$1.34	$1.63	$1.63	40,300
2020-03-09	$1.61	$1.68	$1.58	$1.58	$1.58	794,364
2020-03-06	$1.69	$1.70	$1.65	$1.69	$1.69	20,132
2020-03-05	$1.69	$1.70	$1.66	$1.70	$1.70	10,450
2020-03-04	$1.66	$1.71	$1.66	$1.70	$1.70	27,114
2020-03-03	$1.45	$1.70	$1.45	$1.69	$1.69	176,878
2020-03-02	$1.67	$1.69	$1.61	$1.62	$1.62	11,809
2020-02-28	$1.69	$1.70	$1.65	$1.65	$1.65	106,766
2020-02-27	$1.69	$1.71	$1.64	$1.69	$1.69	3,700
2020-02-26	$1.67	$1.71	$1.67	$1.70	$1.70	32,645
2020-02-25	$1.67	$1.70	$1.67	$1.70	$1.70	2,048
2020-02-24	$1.73	$1.73	$1.70	$1.70	$1.70	599
2020-02-21	$1.61	$1.73	$1.61	$1.73	$1.73	534
2020-02-20	$1.70	$1.75	$1.70	$1.70	$1.70	13,100
2020-02-19	$1.65	$1.69	$1.65	$1.69	$1.69	4,005
2020-02-18	$1.61	$1.77	$1.61	$1.70	$1.70	26,892
2020-02-14	$1.61	$1.62	$1.61	$1.62	$1.62	15,330
2020-02-13	$1.69	$1.69	$1.69	$1.69	$1.69	559
2020-02-12	$1.65	$1.65	$1.65	$1.65	$1.65	1,025
2020-02-11	$1.61	$1.68	$1.58	$1.64	$1.64	2,400
2020-02-10	$1.61	$1.68	$1.61	$1.64	$1.64	1,560
2020-02-07	$1.61	$1.68	$1.58	$1.68	$1.68	12,711
2020-02-06	$1.68	$1.68	$1.68	$1.68	$1.68	535
2020-02-05	$1.68	$1.68	$1.61	$1.68	$1.68	6,200
2020-02-04	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-02-03	$1.61	$1.65	$1.61	$1.65	$1.65	1,500
2020-01-31	$1.61	$1.67	$1.55	$1.62	$1.62	12,302
2020-01-30	$1.67	$1.68	$1.65	$1.68	$1.68	20,027
2020-01-29	$1.64	$1.68	$1.61	$1.67	$1.67	17,438
2020-01-28	$1.63	$1.63	$1.63	$1.63	$1.63	0
2020-01-27	$1.63	$1.63	$1.63	$1.63	$1.63	10
2020-01-24	$1.63	$1.63	$1.63	$1.63	$1.63	600
2020-01-23	$1.53	$1.70	$1.53	$1.70	$1.70	7,300
2020-01-22	$1.59	$1.59	$1.59	$1.59	$1.59	100
2020-01-21	$1.60	$1.60	$1.60	$1.60	$1.60	8,566
2020-01-17	$1.55	$1.65	$1.55	$1.60	$1.60	6,645
2020-01-16	$1.60	$1.60	$1.56	$1.58	$1.58	8,846
2020-01-15	$1.57	$1.57	$1.54	$1.55	$1.55	9,873
2020-01-14	$1.57	$1.57	$1.57	$1.57	$1.57	925
2020-01-13	$1.50	$1.77	$1.50	$1.60	$1.60	550
2020-01-10	$1.68	$1.68	$1.58	$1.60	$1.60	3,065
2020-01-09	$1.70	$1.70	$1.70	$1.70	$1.70	1,665
2020-01-08	$1.55	$1.72	$1.55	$1.70	$1.70	18,858
2020-01-07	$1.55	$1.59	$1.55	$1.59	$1.59	35,350
2020-01-06	$1.51	$1.55	$1.51	$1.55	$1.55	24,640
2020-01-03	$1.53	$1.55	$1.50	$1.51	$1.51	2,058
2020-01-02	$1.55	$1.57	$1.50	$1.51	$1.51	5,520
2019-12-31	$1.50	$1.52	$1.50	$1.51	$1.51	49,043
2019-12-30	$1.48	$1.51	$1.48	$1.51	$1.51	185,320
2019-12-27	$1.50	$1.50	$1.50	$1.50	$1.50	2,100
2019-12-26	$1.45	$1.50	$1.45	$1.50	$1.50	151,157
2019-12-24	$1.50	$1.50	$1.46	$1.50	$1.50	147,875
2019-12-23	$1.50	$1.50	$1.46	$1.47	$1.47	92,299
2019-12-20	$1.50	$1.50	$1.45	$1.45	$1.45	120,300
2019-12-19	$1.50	$1.51	$1.45	$1.50	$1.50	153,041
2019-12-18	$1.39	$1.54	$1.39	$1.50	$1.50	129,341
2019-12-17	$1.39	$1.52	$1.39	$1.52	$1.52	10,670
2019-12-16	$1.46	$1.50	$1.45	$1.50	$1.50	11,447
2019-12-13	$1.50	$1.51	$1.45	$1.51	$1.51	181,911
2019-12-12	$1.43	$1.50	$1.43	$1.50	$1.50	2,659
2019-12-11	$1.50	$1.52	$1.50	$1.50	$1.50	124,506
2019-12-10	$1.50	$1.50	$1.49	$1.49	$1.49	41,014
2019-12-09	$1.50	$1.50	$1.49	$1.50	$1.50	99,468
2019-12-06	$1.47	$1.50	$1.47	$1.50	$1.50	115,568
2019-12-05	$1.51	$1.55	$1.46	$1.50	$1.50	326,150
2019-12-04	$1.70	$1.77	$1.50	$1.56	$1.56	278,358
2019-12-03	$1.50	$1.61	$1.50	$1.61	$1.61	214,263
2019-12-02	$1.58	$1.59	$1.58	$1.59	$1.59	900
2019-11-29	$1.56	$1.56	$1.56	$1.56	$1.56	3
2019-11-27	$1.44	$1.56	$1.44	$1.56	$1.56	10,150
2019-11-26	$1.05	$1.53	$1.05	$1.52	$1.52	5,220
2019-11-25	$1.50	$1.56	$1.50	$1.55	$1.55	10,895
2019-11-22	$1.60	$1.65	$1.55	$1.56	$1.56	163,862
2019-11-21	$1.57	$1.62	$1.57	$1.58	$1.58	6,400
2019-11-20	$1.55	$1.65	$1.55	$1.65	$1.65	22,100
2019-11-19	$1.57	$1.63	$1.56	$1.56	$1.56	129,616
2019-11-18	$1.60	$1.60	$1.57	$1.60	$1.60	40,663
2019-11-15	$1.68	$1.68	$1.56	$1.57	$1.57	15,902
2019-11-14	$1.62	$1.63	$1.59	$1.63	$1.63	8,650
2019-11-13	$1.70	$1.70	$1.60	$1.65	$1.65	500
2019-11-12	$1.60	$1.65	$1.60	$1.64	$1.64	38,076
2019-11-11	$1.50	$1.70	$1.50	$1.61	$1.61	3,804
2019-11-08	$1.66	$1.69	$1.56	$1.56	$1.56	134,840
2019-11-07	$1.76	$1.76	$1.66	$1.66	$1.66	71,330
2019-11-06	$1.70	$1.71	$1.70	$1.71	$1.71	21,111
2019-11-05	$1.66	$1.66	$1.66	$1.66	$1.66	2,541
2019-11-04	$1.65	$1.69	$1.65	$1.69	$1.69	2,303
2019-11-01	$1.71	$1.71	$1.65	$1.65	$1.65	2,250
2019-10-31	$1.76	$1.76	$1.68	$1.70	$1.70	141,135
2019-10-30	$1.71	$1.75	$1.71	$1.75	$1.75	5,145
2019-10-29	$1.73	$1.73	$1.73	$1.73	$1.73	226
2019-10-28	$1.75	$1.75	$1.72	$1.74	$1.74	9,760
2019-10-25	$1.77	$1.79	$1.77	$1.79	$1.79	1,257
2019-10-24	$1.80	$1.80	$1.75	$1.75	$1.75	15,292
2019-10-23	$1.73	$1.73	$1.73	$1.73	$1.73	300
2019-10-22	$1.71	$1.83	$1.71	$1.76	$1.76	14,002
2019-10-21	$1.71	$1.80	$1.71	$1.72	$1.72	21,501
2019-10-18	$1.78	$1.84	$1.78	$1.84	$1.84	42,325
2019-10-17	$1.72	$1.72	$1.72	$1.72	$1.72	247
2019-10-16	$1.72	$1.80	$1.72	$1.72	$1.72	32,831
2019-10-15	$1.76	$1.80	$1.71	$1.75	$1.75	19,971
2019-10-14	$1.72	$1.72	$1.72	$1.72	$1.72	1,125
2019-10-11	$1.79	$1.80	$1.79	$1.79	$1.79	1,826
2019-10-10	$1.71	$1.71	$1.71	$1.71	$1.71	100
2019-10-09	$1.77	$1.80	$1.77	$1.80	$1.80	15,139
2019-10-08	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-10-07	$1.76	$1.80	$1.73	$1.80	$1.80	98,110
2019-10-04	$1.80	$1.81	$1.79	$1.81	$1.81	153,850
2019-10-03	$1.80	$1.83	$1.77	$1.83	$1.83	1,200
2019-10-02	$1.77	$1.85	$1.77	$1.85	$1.85	25,498
2019-10-01	$1.85	$1.85	$1.76	$1.78	$1.78	10,088
2019-09-30	$1.75	$1.85	$1.74	$1.85	$1.85	91,562
2019-09-27	$1.81	$1.81	$1.71	$1.75	$1.75	124,887
2019-09-26	$1.80	$1.80	$1.70	$1.72	$1.72	46,900
2019-09-25	$1.77	$1.80	$1.77	$1.80	$1.80	8,450
2019-09-24	$1.75	$1.80	$1.73	$1.80	$1.80	81,100
2019-09-23	$1.80	$1.80	$1.72	$1.72	$1.72	24,250
2019-09-20	$1.80	$1.80	$1.80	$1.80	$1.80	176
2019-09-19	$1.79	$1.79	$1.79	$1.79	$1.79	4,802
2019-09-18	$1.78	$1.80	$1.77	$1.80	$1.80	2,600
2019-09-17	$1.80	$1.80	$1.80	$1.80	$1.80	19
2019-09-16	$1.82	$1.85	$1.80	$1.80	$1.80	7,206
2019-09-13	$1.75	$1.84	$1.75	$1.84	$1.84	49,032
2019-09-12	$1.75	$1.85	$1.75	$1.83	$1.83	1,250
2019-09-11	$1.84	$1.84	$1.80	$1.80	$1.80	29,700
2019-09-10	$1.85	$1.85	$1.85	$1.85	$1.85	3,711
2019-09-09	$1.80	$1.85	$1.74	$1.85	$1.85	20,300
2019-09-06	$1.90	$1.90	$1.77	$1.88	$1.88	37,899
2019-09-05	$1.80	$1.80	$1.80	$1.80	$1.80	20,000
2019-09-04	$1.80	$1.90	$1.80	$1.88	$1.88	29,264
2019-09-03	$1.80	$1.80	$1.77	$1.80	$1.80	2,602
2019-08-30	$1.78	$1.80	$1.78	$1.80	$1.80	1,705
2019-08-29	$1.80	$1.80	$1.72	$1.80	$1.80	10,703
2019-08-28	$1.85	$1.85	$1.85	$1.85	$1.85	1,950
2019-08-27	$1.80	$1.83	$1.80	$1.83	$1.83	15,200
2019-08-26	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-08-23	$1.85	$1.85	$1.79	$1.80	$1.80	7,500
2019-08-22	$1.77	$1.85	$1.77	$1.85	$1.85	34,174
2019-08-21	$1.84	$1.85	$1.80	$1.80	$1.80	12,920
2019-08-20	$1.80	$1.80	$1.80	$1.80	$1.80	24,420
2019-08-19	$1.70	$1.81	$1.70	$1.80	$1.80	74,731
2019-08-16	$1.80	$1.81	$1.80	$1.81	$1.81	72,658
2019-08-15	$1.74	$1.77	$1.74	$1.77	$1.77	33,701
2019-08-14	$1.75	$1.75	$1.75	$1.75	$1.75	7,412
2019-08-13	$1.80	$1.80	$1.80	$1.80	$1.80	350
2019-08-12	$1.73	$1.73	$1.73	$1.73	$1.73	200
2019-08-09	$1.75	$1.75	$1.75	$1.75	$1.75	1
2019-08-08	$1.70	$1.80	$1.70	$1.75	$1.75	10,034
2019-08-07	$1.76	$1.80	$1.76	$1.80	$1.80	1,150
2019-08-06	$1.82	$1.89	$1.75	$1.80	$1.80	18,350
2019-08-05	$1.76	$1.76	$1.75	$1.75	$1.75	450
2019-08-02	$1.88	$1.88	$1.85	$1.85	$1.85	950
2019-08-01	$1.77	$1.82	$1.77	$1.82	$1.82	19,060
2019-07-31	$1.88	$1.88	$1.74	$1.75	$1.75	29,285
2019-07-30	$1.76	$1.80	$1.76	$1.80	$1.80	11,037
2019-07-29	$1.79	$1.85	$1.75	$1.77	$1.77	8,977
2019-07-26	$1.77	$1.77	$1.70	$1.70	$1.70	1,458
2019-07-25	$1.75	$1.80	$1.75	$1.80	$1.80	500
2019-07-24	$1.86	$1.86	$1.75	$1.75	$1.75	5,166
2019-07-23	$1.75	$1.80	$1.73	$1.75	$1.75	1,300
2019-07-22	$1.80	$1.80	$1.80	$1.80	$1.80	99
2019-07-19	$1.82	$1.82	$1.73	$1.80	$1.80	5,100
2019-07-18	$1.79	$1.80	$1.79	$1.79	$1.79	1,850
2019-07-17	$1.77	$1.77	$1.77	$1.77	$1.77	500
2019-07-16	$1.82	$1.82	$1.71	$1.71	$1.71	25,465
2019-07-15	$1.75	$1.79	$1.70	$1.70	$1.70	14,100
2019-07-12	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-07-11	$1.90	$1.90	$1.75	$1.75	$1.75	4,240
2019-07-10	$1.91	$1.96	$1.80	$1.90	$1.90	23,883
2019-07-09	$1.90	$1.91	$1.85	$1.90	$1.90	65,206
2019-07-08	$2.34	$2.34	$1.88	$1.90	$1.90	3,472
2019-07-05	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-07-03	$1.75	$1.81	$1.75	$1.81	$1.81	1,711
2019-07-02	$1.78	$1.87	$1.78	$1.87	$1.87	8,400
2019-07-01	$1.85	$1.85	$1.85	$1.85	$1.85	0
2019-06-28	$1.85	$1.85	$1.85	$1.85	$1.85	25,000
2019-06-27	$1.75	$1.83	$1.75	$1.83	$1.83	5,860
2019-06-26	$1.90	$1.90	$1.85	$1.85	$1.85	12,831
2019-06-25	$1.80	$2.08	$1.80	$1.90	$1.90	41,707
2019-06-24	$1.68	$1.98	$1.62	$1.98	$1.98	82,170
2019-06-21	$1.51	$1.57	$1.51	$1.57	$1.57	22,212
2019-06-20	$1.55	$1.57	$1.40	$1.56	$1.56	14,160
2019-06-19	$1.72	$1.72	$1.58	$1.60	$1.60	2,721
2019-06-18	$1.79	$1.84	$1.72	$1.74	$1.74	13,539
2019-06-17	$1.86	$1.90	$1.74	$1.74	$1.74	2,388
2019-06-14	$2.42	$2.42	$1.91	$1.91	$1.91	20,772
2019-06-13	$2.44	$2.44	$2.38	$2.40	$2.40	3,575
2019-06-12	$2.40	$2.46	$2.40	$2.45	$2.45	4,032
2019-06-11	$2.42	$2.43	$2.42	$2.42	$2.42	232,723
2019-06-10	$2.46	$2.46	$2.45	$2.45	$2.45	630
2019-06-07	$2.50	$2.57	$2.41	$2.45	$2.45	16,606
2019-06-06	$2.45	$2.55	$2.35	$2.48	$2.48	39,649
2019-06-05	$2.40	$2.40	$2.40	$2.40	$2.40	5
2019-06-04	$2.42	$2.46	$2.40	$2.40	$2.40	2,725
2019-06-03	$2.55	$2.55	$2.45	$2.45	$2.45	2,306
2019-05-31	$2.45	$2.54	$2.45	$2.54	$2.54	32,187
2019-05-30	$2.40	$2.45	$2.40	$2.45	$2.45	14,127
2019-05-29	$2.50	$2.50	$2.40	$2.40	$2.40	800
2019-05-28	$2.38	$2.38	$2.38	$2.38	$2.38	0
2019-05-24	$2.38	$2.38	$2.38	$2.38	$2.38	1,276
2019-05-23	$2.49	$2.52	$2.45	$2.45	$2.45	4,256
2019-05-22	$2.31	$2.52	$2.31	$2.50	$2.50	9,042
2019-05-21	$2.56	$2.57	$2.55	$2.57	$2.57	3,222
2019-05-20	$2.31	$2.57	$2.31	$2.57	$2.57	3,166
2019-05-17	$2.50	$2.53	$2.45	$2.50	$2.50	2,644
2019-05-16	$2.56	$2.56	$2.56	$2.56	$2.56	4,716
2019-05-15	$2.35	$2.56	$2.35	$2.56	$2.56	1,584
2019-05-14	$2.50	$2.56	$2.50	$2.56	$2.56	1,665
2019-05-13	$2.51	$2.56	$2.50	$2.55	$2.55	1,233
2019-05-10	$2.45	$2.54	$2.38	$2.53	$2.53	4,800
2019-05-09	$2.55	$2.55	$2.37	$2.37	$2.37	7,004
2019-05-08	$2.50	$2.60	$2.50	$2.60	$2.60	618
2019-05-07	$2.44	$2.60	$2.44	$2.54	$2.54	5,400
2019-05-06	$2.55	$2.58	$2.50	$2.58	$2.58	1,908
2019-05-03	$2.50	$2.60	$2.50	$2.60	$2.60	6,206
2019-05-02	$2.55	$2.60	$2.55	$2.60	$2.60	5,800
2019-05-01	$2.65	$2.65	$2.59	$2.60	$2.60	1,250
2019-04-30	$2.35	$2.60	$2.35	$2.60	$2.60	13,194
2019-04-29	$2.45	$2.45	$2.45	$2.45	$2.45	0
2019-04-26	$2.40	$2.55	$2.40	$2.45	$2.45	27,425
2019-04-25	$2.51	$2.51	$2.51	$2.51	$2.51	17
2019-04-24	$2.50	$2.51	$2.41	$2.51	$2.51	5,447
2019-04-23	$2.38	$2.60	$2.38	$2.40	$2.40	8,547
2019-04-22	$2.35	$2.57	$2.35	$2.57	$2.57	311
2019-04-18	$2.46	$2.51	$2.38	$2.51	$2.51	9,290
2019-04-17	$2.55	$2.55	$2.40	$2.53	$2.53	9,000
2019-04-16	$2.35	$2.59	$2.35	$2.59	$2.59	1,176
2019-04-15	$2.58	$2.58	$2.46	$2.58	$2.58	6,418
2019-04-12	$2.47	$2.58	$2.47	$2.56	$2.56	2,500
2019-04-11	$2.60	$2.60	$2.60	$2.60	$2.60	19
2019-04-10	$2.52	$2.60	$2.52	$2.60	$2.60	12,650
2019-04-09	$2.50	$2.52	$2.50	$2.50	$2.50	13,125
2019-04-08	$2.55	$2.55	$2.52	$2.52	$2.52	3,399
2019-04-05	$2.40	$2.60	$2.40	$2.52	$2.52	7,951
2019-04-04	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-04-03	$2.60	$2.60	$2.60	$2.60	$2.60	68
2019-04-02	$2.68	$2.68	$2.53	$2.60	$2.60	16,530
2019-04-01	$2.70	$2.70	$2.61	$2.69	$2.69	3,366
2019-03-29	$2.60	$2.70	$2.60	$2.68	$2.68	1,048
2019-03-28	$2.60	$2.60	$2.60	$2.60	$2.60	35,783
2019-03-27	$2.49	$2.60	$2.49	$2.60	$2.60	450
2019-03-26	$2.50	$2.60	$2.50	$2.60	$2.60	1,100
2019-03-25	$2.40	$2.60	$2.40	$2.60	$2.60	8,590
2019-03-22	$2.55	$2.55	$2.55	$2.55	$2.55	556
2019-03-21	$2.45	$2.70	$2.45	$2.58	$2.58	16,505
2019-03-20	$2.72	$2.72	$2.50	$2.65	$2.65	6,528
2019-03-19	$2.71	$2.71	$2.66	$2.66	$2.66	550
2019-03-18	$2.51	$2.75	$2.42	$2.70	$2.70	10,927
2019-03-15	$2.70	$2.71	$2.56	$2.71	$2.71	17,422
2019-03-14	$2.65	$2.70	$2.65	$2.70	$2.70	2,400
2019-03-13	$2.56	$2.70	$2.56	$2.70	$2.70	4,600
2019-03-12	$2.70	$2.70	$2.55	$2.56	$2.56	1,000
2019-03-11	$2.67	$2.70	$2.41	$2.70	$2.70	16,676
2019-03-08	$2.47	$2.70	$2.44	$2.68	$2.68	65,308
2019-03-07	$2.44	$2.44	$2.44	$2.44	$2.44	4,451
2019-03-06	$2.42	$2.42	$2.42	$2.42	$2.42	0
2019-03-05	$2.48	$2.48	$2.42	$2.42	$2.42	7,685
2019-03-04	$2.48	$2.48	$2.48	$2.48	$2.48	355
2019-03-01	$2.45	$2.45	$2.45	$2.45	$2.45	2,780
2019-02-28	$2.49	$2.49	$2.49	$2.49	$2.49	0
2019-02-27	$2.49	$2.49	$2.49	$2.49	$2.49	1
2019-02-26	$2.48	$2.51	$2.33	$2.49	$2.49	11,632
2019-02-25	$2.52	$2.53	$2.52	$2.53	$2.53	940
2019-02-22	$2.54	$2.54	$2.45	$2.50	$2.50	4,200
2019-02-21	$2.60	$2.60	$2.54	$2.54	$2.54	10,620
2019-02-20	$2.50	$2.50	$2.50	$2.50	$2.50	278
2019-02-19	$2.45	$2.55	$2.44	$2.45	$2.45	15,710
2019-02-15	$2.41	$2.65	$2.41	$2.50	$2.50	4,741
2019-02-14	$2.53	$2.58	$2.45	$2.45	$2.45	72,050
2019-02-13	$2.50	$2.60	$2.45	$2.60	$2.60	16,628
2019-02-12	$2.50	$2.58	$2.45	$2.50	$2.50	19,150
2019-02-11	$2.30	$2.60	$2.25	$2.50	$2.50	5,127
2019-02-08	$2.56	$2.58	$2.50	$2.55	$2.55	11,800
2019-02-07	$2.50	$2.57	$2.45	$2.55	$2.55	28,511
2019-02-06	$2.42	$2.47	$2.42	$2.45	$2.45	22,740
2019-02-05	$2.42	$2.42	$2.42	$2.42	$2.42	500
2019-02-04	$2.23	$2.45	$2.15	$2.28	$2.28	3,117
2019-02-01	$2.34	$2.34	$2.30	$2.30	$2.30	17,455
2019-01-31	$2.39	$2.39	$2.35	$2.35	$2.35	17,845
2019-01-30	$2.38	$2.40	$2.35	$2.40	$2.40	6,955
2019-01-29	$2.33	$2.35	$2.33	$2.35	$2.35	8,522
2019-01-28	$2.33	$2.33	$2.26	$2.33	$2.33	15,047
2019-01-25	$2.32	$2.35	$2.26	$2.35	$2.35	19,758
2019-01-24	$2.37	$2.37	$2.21	$2.28	$2.28	34,191
2019-01-23	$2.30	$2.39	$2.20	$2.39	$2.39	12,220
2019-01-22	$2.17	$2.30	$2.15	$2.20	$2.20	33,500
2019-01-18	$2.16	$2.30	$2.10	$2.15	$2.15	79,600
2019-01-17	$2.38	$2.44	$2.38	$2.40	$2.40	23,510
2019-01-16	$2.38	$2.38	$2.38	$2.38	$2.38	41
2019-01-15	$2.35	$2.38	$2.35	$2.38	$2.38	6,606
2019-01-14	$2.35	$2.35	$2.35	$2.35	$2.35	5,001
2019-01-11	$2.28	$2.30	$2.27	$2.30	$2.30	2,000
2019-01-10	$2.24	$2.24	$2.24	$2.24	$2.24	522
2019-01-09	$2.16	$2.20	$2.15	$2.20	$2.20	97,327
2019-01-08	$2.11	$2.11	$2.11	$2.11	$2.11	50
2019-01-07	$2.15	$2.15	$2.11	$2.11	$2.11	13,200
2019-01-04	$2.12	$2.12	$2.12	$2.12	$2.12	1,538
2019-01-03	$2.15	$2.15	$2.13	$2.15	$2.15	5,850
2019-01-02	$2.06	$2.06	$2.06	$2.06	$2.06	34,908
2018-12-31	$2.06	$2.10	$2.06	$2.06	$2.06	44,702
2018-12-28	$2.06	$2.07	$2.06	$2.06	$2.06	6,354
2018-12-27	$2.05	$2.09	$2.03	$2.06	$2.06	34,999
2018-12-26	$2.10	$2.10	$2.10	$2.10	$2.10	0
2018-12-24	$2.10	$2.15	$2.10	$2.10	$2.10	2,300
2018-12-21	$2.15	$2.17	$2.15	$2.15	$2.15	31,526
2018-12-20	$2.10	$2.18	$2.10	$2.16	$2.16	36,500
2018-12-19	$2.06	$2.16	$2.06	$2.15	$2.15	14,945
2018-12-18	$2.06	$2.06	$2.05	$2.05	$2.05	5,000
2018-12-17	$2.01	$2.15	$2.01	$2.15	$2.15	33,705
2018-12-14	$2.15	$2.25	$2.03	$2.15	$2.15	31,623
2018-12-13	$2.02	$2.25	$2.02	$2.15	$2.15	8,084
2018-12-12	$2.07	$2.07	$2.07	$2.07	$2.07	6,112
2018-12-11	$2.30	$2.30	$2.30	$2.30	$2.30	15,208
2018-12-10	$2.29	$2.30	$2.16	$2.17	$2.17	4,275
2018-12-07	$2.36	$2.36	$2.35	$2.35	$2.35	1,200
2018-12-06	$2.40	$2.40	$2.34	$2.34	$2.34	2,467
2018-12-04	$2.40	$2.40	$2.40	$2.40	$2.40	0
2018-12-03	$2.40	$2.40	$2.40	$2.40	$2.40	4
2018-11-30	$2.40	$2.40	$2.40	$2.40	$2.40	50
2018-11-29	$2.15	$2.40	$2.15	$2.40	$2.40	10,050
2018-11-28	$2.06	$2.41	$2.06	$2.41	$2.41	6,020
2018-11-27	$2.05	$2.43	$2.05	$2.36	$2.36	85,292
2018-11-26	$1.93	$2.15	$1.93	$2.15	$2.15	308,661
2018-11-23	$2.35	$2.35	$2.00	$2.14	$2.14	4,210
2018-11-21	$2.05	$2.20	$2.05	$2.20	$2.20	2,510
2018-11-20	$2.20	$2.20	$2.04	$2.11	$2.11	7,665
2018-11-19	$2.27	$2.28	$1.84	$1.84	$1.84	22,428
2018-11-16	$2.28	$2.28	$2.17	$2.28	$2.28	13,964
2018-11-15	$2.25	$2.25	$2.24	$2.25	$2.25	6,833
2018-11-14	$2.43	$2.43	$2.29	$2.29	$2.29	77,139
2018-11-13	$2.45	$2.50	$2.31	$2.40	$2.40	331,083
2018-11-12	$2.50	$2.50	$2.45	$2.45	$2.45	4,764
2018-11-09	$2.49	$2.50	$2.46	$2.47	$2.47	65,000
2018-11-08	$2.52	$2.52	$2.52	$2.52	$2.52	201
2018-11-07	$2.51	$2.52	$2.46	$2.52	$2.52	16,140
2018-11-06	$2.49	$2.55	$2.40	$2.51	$2.51	111,553
2018-11-05	$2.49	$2.49	$2.49	$2.49	$2.49	400
2018-11-02	$2.42	$2.53	$2.42	$2.43	$2.43	3,324
2018-11-01	$2.47	$2.50	$2.47	$2.50	$2.50	2,000
2018-10-31	$2.50	$2.50	$2.43	$2.50	$2.50	79,649
2018-10-30	$2.55	$2.56	$2.50	$2.50	$2.50	8,219
2018-10-29	$2.45	$2.45	$2.45	$2.45	$2.45	300
2018-10-26	$2.50	$2.51	$2.45	$2.50	$2.50	154,459
2018-10-25	$2.50	$2.51	$2.46	$2.49	$2.49	8,525
2018-10-24	$2.46	$2.46	$2.46	$2.46	$2.46	25,956
2018-10-23	$2.45	$2.45	$2.45	$2.45	$2.45	1,011
2018-10-22	$2.56	$2.56	$2.56	$2.56	$2.56	165
2018-10-19	$2.56	$2.56	$2.56	$2.56	$2.56	0
2018-10-18	$2.56	$2.56	$2.56	$2.56	$2.56	400
2018-10-17	$2.41	$2.41	$2.41	$2.41	$2.41	1
2018-10-16	$2.50	$2.50	$2.41	$2.41	$2.41	3,210
2018-10-15	$2.63	$2.63	$2.63	$2.63	$2.63	20
2018-10-12	$2.63	$2.63	$2.63	$2.63	$2.63	100
2018-10-11	$2.32	$2.32	$2.32	$2.32	$2.32	1,000
2018-10-10	$2.50	$2.50	$2.50	$2.50	$2.50	20,068
2018-10-09	$2.50	$2.50	$2.50	$2.50	$2.50	21,029
2018-10-08	$2.50	$2.50	$2.50	$2.50	$2.50	30,100
2018-10-05	$2.44	$2.50	$2.44	$2.50	$2.50	17,659
2018-10-04	$2.60	$2.60	$2.55	$2.60	$2.60	14,050
2018-10-03	$2.50	$2.50	$2.45	$2.45	$2.45	1,209
2018-10-02	$2.45	$2.50	$2.45	$2.50	$2.50	23,300
2018-10-01	$2.58	$2.60	$2.58	$2.60	$2.60	8,016
2018-09-28	$2.45	$2.45	$2.45	$2.45	$2.45	3,203
2018-09-27	$2.36	$2.45	$2.36	$2.45	$2.45	1,815
2018-09-26	$2.50	$2.50	$2.41	$2.41	$2.41	4,628
2018-09-25	$2.55	$2.55	$2.55	$2.55	$2.55	500
2018-09-24	$2.55	$2.55	$2.55	$2.55	$2.55	620
2018-09-21	$2.56	$2.57	$2.56	$2.57	$2.57	1,750
2018-09-20	$2.50	$2.50	$2.50	$2.50	$2.50	3,122
2018-09-19	$2.50	$2.56	$2.41	$2.50	$2.50	17,558
2018-09-18	$2.56	$2.80	$2.42	$2.70	$2.70	42,700
2018-09-17	$2.70	$2.70	$2.62	$2.65	$2.65	23,479
2018-09-14	$2.65	$2.65	$2.65	$2.65	$2.65	5,400
2018-09-13	$2.47	$2.60	$2.47	$2.60	$2.60	16,225
2018-09-12	$2.46	$2.60	$2.46	$2.60	$2.60	3,700
2018-09-11	$2.29	$2.49	$2.29	$2.49	$2.49	6,000
2018-09-10	$2.50	$2.50	$2.39	$2.39	$2.39	5,660
2018-09-07	$2.45	$2.66	$2.45	$2.66	$2.66	22,272
2018-09-06	$2.45	$2.45	$2.45	$2.45	$2.45	17,505
2018-09-05	$2.41	$2.41	$2.40	$2.40	$2.40	1,473
2018-09-04	$2.45	$2.50	$2.45	$2.50	$2.50	3,025
2018-08-31	$2.44	$2.45	$2.42	$2.42	$2.42	7,887
2018-08-30	$2.45	$2.45	$2.45	$2.45	$2.45	0
2018-08-29	$2.45	$2.45	$2.45	$2.45	$2.45	58
2018-08-28	$2.55	$2.55	$2.45	$2.45	$2.45	3,059
2018-08-27	$2.47	$2.55	$2.47	$2.55	$2.55	10,445
2018-08-24	$2.60	$2.60	$2.46	$2.47	$2.47	2,764
2018-08-23	$2.55	$2.80	$2.50	$2.55	$2.55	7,246
2018-08-22	$2.56	$2.56	$2.50	$2.50	$2.50	2,152
2018-08-21	$2.52	$2.52	$2.50	$2.50	$2.50	9,400
2018-08-20	$2.40	$2.62	$2.40	$2.45	$2.45	2,355
2018-08-17	$2.51	$2.69	$2.50	$2.69	$2.69	9,217
2018-08-16	$2.66	$2.66	$2.50	$2.50	$2.50	5,027
2018-08-15	$2.90	$2.90	$2.67	$2.80	$2.80	35,700
2018-08-14	$2.55	$2.90	$2.55	$2.90	$2.90	50,137
2018-08-13	$2.30	$2.45	$2.30	$2.45	$2.45	26,817
2018-08-10	$2.45	$2.45	$2.45	$2.45	$2.45	2,731
2018-08-09	$2.37	$2.45	$2.37	$2.45	$2.45	411
2018-08-08	$2.55	$2.55	$2.55	$2.55	$2.55	2,000
2018-08-07	$2.37	$2.60	$2.37	$2.47	$2.47	3,000
2018-08-06	$2.37	$2.37	$2.37	$2.37	$2.37	215
2018-08-03	$2.38	$2.38	$2.37	$2.37	$2.37	263
2018-08-02	$2.38	$2.52	$2.38	$2.52	$2.52	23,350
2018-08-01	$2.43	$2.43	$2.38	$2.40	$2.40	1,405
2018-07-31	$2.43	$2.47	$2.43	$2.43	$2.43	5,413
2018-07-30	$2.53	$2.53	$2.38	$2.43	$2.43	2,416
2018-07-27	$2.55	$2.55	$2.37	$2.40	$2.40	4,650
2018-07-26	$2.37	$2.37	$2.36	$2.37	$2.37	5,664
2018-07-25	$2.56	$2.56	$2.37	$2.37	$2.37	2,187
2018-07-24	$2.30	$2.50	$2.30	$2.34	$2.34	15,040
2018-07-23	$2.47	$2.59	$2.30	$2.59	$2.59	4,506
2018-07-20	$2.66	$2.66	$2.31	$2.31	$2.31	54,122
2018-07-19	$2.31	$2.31	$2.31	$2.31	$2.31	3,020
2018-07-18	$2.64	$2.64	$2.39	$2.39	$2.39	833
2018-07-17	$2.33	$2.50	$2.31	$2.50	$2.50	346,474
2018-07-16	$2.34	$2.34	$2.30	$2.30	$2.30	38,757
2018-07-13	$2.40	$2.40	$2.40	$2.40	$2.40	1,500
2018-07-12	$2.33	$2.55	$2.32	$2.55	$2.55	1,380
2018-07-11	$2.50	$2.50	$2.31	$2.32	$2.32	6,186
2018-07-10	$2.34	$2.55	$2.32	$2.55	$2.55	12,195
2018-07-09	$2.34	$2.36	$2.34	$2.36	$2.36	2,155
2018-07-06	$2.35	$2.35	$2.35	$2.35	$2.35	0
2018-07-05	$2.64	$2.64	$2.34	$2.35	$2.35	3,821
2018-07-03	$2.35	$2.36	$2.34	$2.36	$2.36	30,311
2018-07-02	$2.25	$2.25	$2.25	$2.25	$2.25	359
2018-06-29	$2.36	$2.64	$2.36	$2.55	$2.55	6,000
2018-06-28	$2.35	$2.45	$2.28	$2.45	$2.45	9,903
2018-06-27	$2.55	$2.55	$2.37	$2.37	$2.37	800
2018-06-26	$2.41	$2.56	$2.38	$2.38	$2.38	4,962
2018-06-25	$2.64	$2.65	$2.50	$2.50	$2.50	3,750
2018-06-22	$2.50	$2.51	$2.45	$2.51	$2.51	2,446
2018-06-21	$2.50	$2.50	$2.50	$2.50	$2.50	770
2018-06-20	$2.92	$2.92	$2.55	$2.55	$2.55	7,857
2018-06-19	$2.89	$2.93	$2.89	$2.92	$2.92	8,980
2018-06-18	$2.78	$2.90	$2.78	$2.90	$2.90	5,235
2018-06-15	$2.80	$2.90	$2.80	$2.80	$2.80	30,367
2018-06-14	$2.95	$2.95	$2.82	$2.82	$2.82	381
2018-06-13	$2.50	$3.02	$2.50	$2.82	$2.82	18,271
2018-06-12	$2.70	$2.90	$2.35	$2.42	$2.42	73,220
2018-06-11	$2.55	$2.70	$2.50	$2.70	$2.70	26,723
2018-06-08	$2.53	$2.70	$2.50	$2.53	$2.53	6,737
2018-06-07	$2.40	$2.40	$2.40	$2.40	$2.40	15
2018-06-06	$2.43	$2.50	$2.40	$2.40	$2.40	24,798
2018-06-05	$2.12	$2.33	$2.09	$2.33	$2.33	27,759
2018-06-04	$2.31	$2.31	$2.20	$2.20	$2.20	4,954
2018-06-01	$2.05	$2.31	$2.05	$2.31	$2.31	2,500
2018-05-31	$2.24	$2.29	$2.19	$2.20	$2.20	4,328
2018-05-30	$2.25	$2.25	$2.25	$2.25	$2.25	7,052
2018-05-29	$2.10	$2.16	$2.07	$2.15	$2.15	17,186
2018-05-25	$2.10	$2.13	$2.10	$2.11	$2.11	5,900
2018-05-24	$2.13	$2.13	$2.13	$2.13	$2.13	100
2018-05-23	$2.17	$2.17	$2.11	$2.11	$2.11	5,050
2018-05-22	$2.12	$2.21	$2.12	$2.21	$2.21	6,425
2018-05-21	$2.20	$2.25	$2.12	$2.25	$2.25	8,125
2018-05-18	$2.35	$2.35	$2.25	$2.25	$2.25	6,300
2018-05-17	$2.19	$2.19	$2.19	$2.19	$2.19	4,600
2018-05-16	$2.22	$2.22	$2.18	$2.18	$2.18	6,545
2018-05-15	$2.26	$2.30	$2.26	$2.30	$2.30	7,719
2018-05-14	$2.39	$2.50	$2.24	$2.30	$2.30	2,856
2018-05-11	$2.19	$2.27	$2.19	$2.24	$2.24	6,192
2018-05-10	$2.45	$2.45	$2.11	$2.11	$2.11	7,021
2018-05-09	$2.40	$2.40	$2.40	$2.40	$2.40	1,723
2018-05-08	$2.25	$2.25	$2.25	$2.25	$2.25	18
2018-05-07	$2.25	$2.25	$2.23	$2.25	$2.25	1,550
2018-05-04	$2.20	$2.25	$2.20	$2.25	$2.25	7,600
2018-05-03	$2.34	$2.36	$2.10	$2.18	$2.18	66,118
2018-05-02	$2.46	$2.48	$2.40	$2.40	$2.40	26,992
2018-05-01	$2.50	$2.50	$2.48	$2.48	$2.48	25,100
2018-04-30	$2.56	$2.68	$2.51	$2.51	$2.51	12,785
2018-04-27	$2.61	$2.61	$2.61	$2.61	$2.61	0
2018-04-26	$2.50	$2.65	$2.48	$2.61	$2.61	58,859
2018-04-25	$2.56	$2.62	$2.56	$2.56	$2.56	13,694
2018-04-24	$2.60	$2.61	$2.56	$2.56	$2.56	4,795
2018-04-23	$2.64	$2.67	$2.60	$2.60	$2.60	4,685
2018-04-20	$2.65	$2.65	$2.65	$2.65	$2.65	5,000
2018-04-19	$2.60	$2.60	$2.60	$2.60	$2.60	0
2018-04-18	$2.63	$2.63	$2.60	$2.60	$2.60	25,931
2018-04-17	$2.68	$2.68	$2.63	$2.63	$2.63	1,313
2018-04-16	$2.60	$2.65	$2.60	$2.63	$2.63	3,433
2018-04-13	$2.64	$2.64	$2.52	$2.52	$2.52	20,570
2018-04-12	$2.65	$2.65	$2.63	$2.63	$2.63	1,205
2018-04-11	$2.52	$2.60	$2.52	$2.60	$2.60	700
2018-04-10	$2.51	$2.54	$2.50	$2.54	$2.54	7,851
2018-04-09	$2.50	$2.50	$2.50	$2.50	$2.50	300
2018-04-06	$2.65	$2.68	$2.50	$2.50	$2.50	10,383
2018-04-05	$2.55	$2.55	$2.50	$2.50	$2.50	2,800
2018-04-04	$2.50	$2.50	$2.50	$2.50	$2.50	5,060
2018-04-03	$2.52	$2.52	$2.52	$2.52	$2.52	1,000
2018-04-02	$2.40	$2.46	$2.40	$2.45	$2.45	16,730
2018-03-29	$2.55	$2.70	$2.55	$2.60	$2.60	23,300
2018-03-28	$2.40	$2.40	$2.40	$2.40	$2.40	45
2018-03-27	$2.45	$2.45	$2.40	$2.40	$2.40	2,750
2018-03-26	$2.60	$2.69	$2.60	$2.61	$2.61	10,210
2018-03-23	$2.50	$2.64	$2.45	$2.45	$2.45	9,265
2018-03-22	$2.55	$2.55	$2.55	$2.55	$2.55	1,000
2018-03-21	$2.60	$2.63	$2.53	$2.53	$2.53	48,408
2018-03-20	$2.65	$2.74	$2.48	$2.65	$2.65	770,365
2018-03-19	$2.56	$2.65	$2.56	$2.65	$2.65	3,500
2018-03-16	$2.44	$2.70	$2.44	$2.55	$2.55	14,107
2018-03-15	$2.42	$2.43	$2.42	$2.43	$2.43	1,600
2018-03-14	$2.50	$2.51	$2.42	$2.42	$2.42	3,645
2018-03-13	$2.42	$2.42	$2.42	$2.42	$2.42	6
2018-03-12	$2.42	$2.42	$2.42	$2.42	$2.42	13,434
2018-03-09	$2.43	$2.43	$2.40	$2.40	$2.40	3,425
2018-03-08	$2.69	$2.69	$2.43	$2.45	$2.45	10,722
2018-03-07	$2.54	$2.70	$2.37	$2.43	$2.43	16,625
2018-03-06	$2.47	$2.63	$2.47	$2.63	$2.63	3,013
2018-03-05	$2.59	$2.59	$2.59	$2.59	$2.59	3
2018-03-02	$2.57	$2.59	$2.57	$2.59	$2.59	1,000
2018-03-01	$2.69	$2.69	$2.40	$2.40	$2.40	46,465
2018-02-28	$2.55	$2.61	$2.55	$2.61	$2.61	10,685
2018-02-27	$2.44	$2.44	$2.44	$2.44	$2.44	326
2018-02-26	$2.69	$2.71	$2.35	$2.35	$2.35	8,531
2018-02-23	$2.69	$2.69	$2.69	$2.69	$2.69	200
2018-02-22	$2.50	$2.50	$2.50	$2.50	$2.50	1,000
2018-02-21	$2.60	$2.60	$2.49	$2.50	$2.50	4,869
2018-02-20	$2.62	$2.65	$2.50	$2.50	$2.50	6,447
2018-02-16	$2.73	$2.73	$2.64	$2.67	$2.67	3,130
2018-02-15	$2.64	$2.64	$2.64	$2.64	$2.64	7,108
2018-02-14	$2.50	$2.63	$2.49	$2.63	$2.63	527,485
2018-02-13	$2.45	$2.62	$2.45	$2.55	$2.55	509,009
2018-02-12	$2.21	$2.45	$2.21	$2.45	$2.45	42,484
2018-02-09	$2.45	$2.45	$2.45	$2.45	$2.45	11,038
2018-02-08	$2.45	$2.45	$2.45	$2.45	$2.45	0
2018-02-07	$2.47	$2.47	$2.45	$2.45	$2.45	1,249
2018-02-06	$2.14	$2.45	$2.14	$2.45	$2.45	3,890
2018-02-05	$2.47	$2.47	$2.18	$2.38	$2.38	39,350
2018-02-02	$2.40	$2.54	$2.13	$2.47	$2.47	34,196
2018-02-01	$2.40	$2.55	$2.36	$2.37	$2.37	12,637
2018-01-31	$2.48	$2.50	$2.48	$2.50	$2.50	5,062
2018-01-30	$2.37	$2.45	$2.37	$2.45	$2.45	52,425
2018-01-29	$2.43	$2.44	$2.38	$2.39	$2.39	17,100
2018-01-26	$2.58	$2.58	$2.43	$2.44	$2.44	11,788
2018-01-25	$2.70	$2.70	$2.50	$2.64	$2.64	38,395
2018-01-24	$2.70	$2.71	$2.54	$2.63	$2.63	15,109
2018-01-23	$2.84	$2.84	$2.84	$2.84	$2.84	233
2018-01-22	$3.01	$3.01	$2.75	$2.86	$2.86	4,907
2018-01-19	$2.81	$2.81	$2.81	$2.81	$2.81	101
2018-01-18	$2.90	$2.90	$2.78	$2.81	$2.81	22,179
2018-01-17	$3.05	$3.06	$2.83	$2.85	$2.85	101,966
2018-01-16	$3.00	$3.01	$2.95	$3.00	$3.00	19,631
2018-01-12	$3.00	$3.00	$3.00	$3.00	$3.00	680
2018-01-11	$2.90	$2.96	$2.86	$2.86	$2.86	17,773
2018-01-10	$2.95	$3.00	$2.90	$2.94	$2.94	339,590
2018-01-09	$2.96	$2.96	$2.93	$2.93	$2.93	24,421
2018-01-08	$3.04	$3.04	$2.70	$2.94	$2.94	9,387
2018-01-05	$3.00	$3.07	$3.00	$3.05	$3.05	2,504
2018-01-04	$2.95	$2.95	$2.94	$2.94	$2.94	620
2018-01-03	$2.84	$2.92	$2.84	$2.92	$2.92	3,085
2018-01-02	$3.14	$3.51	$3.13	$3.13	$3.13	856
2017-12-29	$3.18	$3.30	$3.18	$3.29	$3.29	8,418
2017-12-28	$3.03	$3.17	$2.76	$2.99	$2.99	16,313
2017-12-27	$2.80	$2.97	$2.70	$2.75	$2.75	12,088
2017-12-26	$2.70	$2.70	$2.70	$2.70	$2.70	6
2017-12-22	$2.77	$2.79	$2.60	$2.70	$2.70	20,594
2017-12-21	$2.64	$2.75	$2.60	$2.75	$2.75	28,660
2017-12-20	$2.73	$2.79	$2.64	$2.74	$2.74	23,588
2017-12-19	$2.78	$2.90	$2.70	$2.79	$2.79	36,901
2017-12-18	$2.90	$2.90	$2.80	$2.88	$2.88	13,944
2017-12-15	$2.98	$3.05	$2.96	$2.98	$2.98	8,258
2017-12-14	$2.83	$2.83	$2.83	$2.83	$2.83	300
2017-12-13	$3.05	$3.05	$2.96	$3.00	$3.00	2,919
2017-12-12	$3.01	$3.01	$3.00	$3.01	$3.01	3,128
2017-12-11	$3.04	$3.08	$2.99	$3.07	$3.07	31,466
2017-12-08	$3.10	$3.20	$3.10	$3.10	$3.10	2,200
2017-12-07	$3.04	$3.10	$3.03	$3.05	$3.05	19,600
2017-12-06	$3.17	$3.20	$3.09	$3.09	$3.09	1,820
2017-12-05	$3.12	$3.12	$3.09	$3.09	$3.09	200
2017-12-04	$3.07	$3.26	$3.07	$3.17	$3.17	15,059
2017-12-01	$3.30	$3.56	$3.13	$3.41	$3.41	24,211
2017-11-30	$3.08	$3.44	$3.08	$3.40	$3.40	9,526
2017-11-29	$3.30	$3.42	$3.30	$3.42	$3.42	818
2017-11-28	$3.30	$3.30	$3.25	$3.26	$3.26	12,279
2017-11-27	$3.51	$3.51	$2.99	$3.02	$3.02	104,101
2017-11-24	$3.61	$3.61	$3.25	$3.32	$3.32	9,770
2017-11-22	$3.67	$3.72	$3.61	$3.70	$3.70	19,691
2017-11-21	$3.65	$3.65	$3.61	$3.61	$3.61	600
2017-11-20	$3.71	$3.71	$3.57	$3.60	$3.60	11,976
2017-11-17	$3.59	$3.68	$3.59	$3.68	$3.68	5,720
2017-11-16	$3.70	$3.70	$3.54	$3.70	$3.70	23,743
2017-11-15	$3.64	$3.84	$3.64	$3.84	$3.84	8,326
2017-11-14	$3.84	$3.92	$3.50	$3.76	$3.76	14,065
2017-11-13	$3.73	$3.73	$3.73	$3.73	$3.73	252
2017-11-10	$3.78	$3.91	$3.77	$3.90	$3.90	22,492
2017-11-09	$3.85	$3.85	$3.85	$3.85	$3.85	2,300
2017-11-08	$3.95	$3.96	$3.76	$3.85	$3.85	17,211
2017-11-07	$3.81	$3.81	$3.79	$3.80	$3.80	1,670
2017-11-06	$3.82	$3.91	$3.71	$3.78	$3.78	15,029
2017-11-03	$4.01	$4.01	$4.01	$4.01	$4.01	0
2017-11-02	$3.75	$4.01	$3.75	$4.01	$4.01	268
2017-11-01	$3.87	$3.90	$3.87	$3.90	$3.90	3,100
2017-10-31	$3.85	$4.00	$3.80	$3.95	$3.95	14,094
2017-10-30	$3.96	$3.96	$3.90	$3.90	$3.90	5,020
2017-10-27	$4.00	$4.04	$3.89	$4.00	$4.00	49,804
2017-10-26	$4.00	$4.02	$4.00	$4.00	$4.00	22,013
2017-10-25	$4.10	$4.10	$3.98	$3.98	$3.98	108,520
2017-10-24	$4.07	$4.11	$4.03	$4.11	$4.11	9,375
2017-10-23	$3.97	$4.17	$3.96	$4.09	$4.09	54,738
2017-10-20	$4.10	$4.13	$4.01	$4.13	$4.13	39,692
2017-10-19	$4.04	$4.04	$4.04	$4.04	$4.04	0
2017-10-18	$4.04	$4.04	$4.04	$4.04	$4.04	570
2017-10-17	$4.25	$4.25	$4.02	$4.05	$4.05	20,673
2017-10-16	$4.14	$4.21	$4.14	$4.20	$4.20	22,377
2017-10-13	$3.85	$4.20	$3.85	$4.20	$4.20	72,650
2017-10-12	$3.96	$3.96	$3.93	$3.95	$3.95	9,486
2017-10-11	$3.99	$3.99	$3.73	$3.95	$3.95	9,626
2017-10-10	$3.95	$4.00	$3.95	$4.00	$4.00	13,549
2017-10-09	$3.76	$3.97	$3.76	$3.90	$3.90	7,363
2017-10-06	$3.90	$4.00	$3.90	$4.00	$4.00	7,511
2017-10-05	$4.00	$4.00	$3.90	$3.90	$3.90	24,236
2017-10-04	$3.99	$4.02	$3.99	$3.99	$3.99	6,593
2017-10-03	$4.10	$4.19	$4.10	$4.19	$4.19	1,481
2017-10-02	$4.00	$4.05	$3.90	$3.94	$3.94	15,602
2017-09-29	$3.98	$4.10	$3.94	$4.10	$4.10	16,953
2017-09-28	$3.99	$4.05	$3.98	$4.05	$4.05	9,190
2017-09-27	$3.95	$3.99	$3.95	$3.97	$3.97	23,646
2017-09-26	$3.94	$3.95	$3.88	$3.88	$3.88	18,291
2017-09-25	$4.00	$4.00	$3.93	$3.93	$3.93	2,788
2017-09-22	$3.95	$3.95	$3.95	$3.95	$3.95	19,593
2017-09-21	$3.85	$3.95	$3.85	$3.95	$3.95	6,783
2017-09-20	$3.88	$3.90	$3.88	$3.90	$3.90	13,395
2017-09-19	$3.84	$3.94	$3.80	$3.90	$3.90	1,000
2017-09-18	$3.99	$3.99	$3.77	$3.90	$3.90	2,314
2017-09-15	$3.85	$4.04	$3.85	$4.00	$4.00	19,018
2017-09-14	$3.63	$3.75	$3.63	$3.75	$3.75	3,152
2017-09-13	$3.79	$3.80	$3.75	$3.80	$3.80	2,897
2017-09-12	$3.90	$3.90	$3.90	$3.90	$3.90	311
2017-09-11	$3.90	$3.96	$3.87	$3.94	$3.94	8,790
2017-09-08	$3.87	$3.90	$3.87	$3.90	$3.90	1,550
2017-09-07	$3.83	$3.88	$3.80	$3.88	$3.88	13,574
2017-09-06	$3.78	$3.82	$3.78	$3.78	$3.78	6,460
2017-09-05	$3.70	$3.77	$3.63	$3.77	$3.77	2,151
2017-09-01	$3.75	$3.75	$3.75	$3.75	$3.75	4,710
2017-08-31	$3.75	$3.75	$3.70	$3.70	$3.70	2,510
2017-08-30	$3.00	$3.75	$3.00	$3.75	$3.75	10,412
2017-08-29	$3.75	$3.85	$3.72	$3.85	$3.85	34,299
2017-08-28	$3.73	$3.77	$3.73	$3.73	$3.73	1,971
2017-08-25	$4.07	$4.07	$3.71	$3.71	$3.71	4,383
2017-08-24	$3.71	$3.71	$3.71	$3.71	$3.71	888
2017-08-23	$3.71	$3.71	$3.71	$3.71	$3.71	1,412
2017-08-22	$3.70	$3.80	$3.70	$3.80	$3.80	12,725
2017-08-21	$3.79	$3.79	$3.79	$3.79	$3.79	219
2017-08-18	$3.60	$3.88	$3.60	$3.81	$3.81	15,235
2017-08-17	$3.85	$3.87	$3.73	$3.80	$3.80	53,198
2017-08-16	$3.81	$3.83	$3.74	$3.75	$3.75	24,252
2017-08-15	$3.60	$3.81	$3.60	$3.80	$3.80	14,699
2017-08-14	$3.75	$3.80	$3.65	$3.65	$3.65	9,151
2017-08-11	$3.38	$3.76	$3.38	$3.75	$3.75	12,300
2017-08-10	$3.00	$3.64	$3.00	$3.57	$3.57	5,709
2017-08-09	$3.50	$3.50	$3.50	$3.50	$3.50	0
2017-08-08	$3.44	$3.64	$3.44	$3.50	$3.50	22,412
2017-08-07	$3.55	$3.55	$3.55	$3.55	$3.55	5
2017-08-04	$3.51	$3.55	$3.49	$3.55	$3.55	1,206
2017-08-03	$3.68	$3.68	$3.61	$3.61	$3.61	1,150
2017-08-02	$3.50	$3.74	$3.50	$3.55	$3.55	3,600
2017-08-01	$3.78	$3.80	$3.65	$3.80	$3.80	17,700
2017-07-31	$3.66	$3.70	$3.66	$3.67	$3.67	15,610
2017-07-28	$3.95	$3.95	$3.25	$3.90	$3.90	29,189
2017-07-27	$3.92	$3.92	$3.91	$3.92	$3.92	7,400
2017-07-26	$3.40	$3.80	$3.40	$3.80	$3.80	5,369
2017-07-25	$3.79	$3.82	$3.75	$3.75	$3.75	26,608
2017-07-24	$3.80	$3.86	$3.78	$3.78	$3.78	7,140
2017-07-21	$3.95	$3.95	$3.76	$3.85	$3.85	34,705
2017-07-20	$3.90	$3.90	$3.25	$3.84	$3.84	15,137
2017-07-19	$3.94	$3.95	$3.85	$3.90	$3.90	25,054
2017-07-18	$3.95	$3.98	$3.90	$3.90	$3.90	16,245
2017-07-17	$3.90	$3.95	$3.22	$3.79	$3.79	24,879
2017-07-14	$3.91	$3.91	$3.91	$3.91	$3.91	130
2017-07-13	$3.93	$3.95	$3.60	$3.83	$3.83	13,656
2017-07-12	$3.95	$3.95	$3.87	$3.91	$3.91	14,417
2017-07-11	$3.79	$3.97	$3.73	$3.87	$3.87	38,259
2017-07-10	$3.74	$3.81	$3.71	$3.81	$3.81	12,463
2017-07-07	$3.79	$3.80	$3.62	$3.62	$3.62	37,603
2017-07-06	$4.03	$4.08	$3.77	$3.77	$3.77	51,339
2017-07-05	$3.08	$3.96	$3.08	$3.73	$3.73	49,230
2017-07-03	$2.78	$2.78	$2.78	$2.78	$2.78	0
2017-06-30	$2.75	$2.78	$2.75	$2.78	$2.78	44,223
2017-06-29	$2.76	$2.76	$2.76	$2.76	$2.76	13,600
2017-06-28	$2.62	$2.76	$2.62	$2.75	$2.75	62,314
2017-06-27	$2.68	$2.69	$2.66	$2.67	$2.67	2,600
2017-06-26	$2.77	$2.77	$2.62	$2.62	$2.62	8,200
2017-06-23	$2.80	$2.85	$2.74	$2.79	$2.79	31,900
2017-06-22	$2.80	$2.93	$2.78	$2.85	$2.85	32,100
2017-06-21	$2.92	$2.92	$2.80	$2.80	$2.80	28,300
2017-06-20	$2.76	$2.98	$2.76	$2.91	$2.91	13,900
2017-06-19	$2.83	$3.01	$2.79	$3.00	$3.00	71,200
2017-06-16	$2.93	$3.01	$2.80	$2.84	$2.84	49,800
2017-06-15	$2.12	$2.12	$2.10	$2.12	$2.12	1,100
2017-06-14	$2.25	$2.25	$2.10	$2.10	$2.10	38,826
2017-06-13	$2.18	$2.18	$2.13	$2.13	$2.13	417
2017-06-12	$2.04	$2.25	$2.04	$2.25	$2.25	12,730
2017-06-09	$2.11	$2.24	$1.96	$2.20	$2.20	24,550
2017-06-08	$2.23	$2.23	$1.94	$2.02	$2.02	12,385
2017-06-07	$2.21	$2.21	$2.20	$2.21	$2.21	1,538
2017-06-06	$2.11	$2.25	$2.11	$2.25	$2.25	2,866
2017-06-05	$2.14	$2.14	$2.05	$2.05	$2.05	8,095
2017-06-02	$2.20	$2.24	$2.06	$2.24	$2.24	21,664
2017-06-01	$2.34	$2.34	$2.23	$2.23	$2.23	8,717
2017-05-31	$2.23	$2.32	$2.15	$2.15	$2.15	6,378
2017-05-30	$2.25	$2.25	$2.21	$2.25	$2.25	3,650
2017-05-26	$2.30	$2.30	$2.28	$2.28	$2.28	8,813
2017-05-25	$2.26	$2.32	$2.25	$2.30	$2.30	12,431
2017-05-24	$2.32	$2.32	$2.30	$2.30	$2.30	3,200
2017-05-23	$2.31	$2.31	$2.31	$2.31	$2.31	0
2017-05-22	$2.31	$2.31	$2.31	$2.31	$2.31	25
2017-05-19	$2.30	$2.32	$2.22	$2.31	$2.31	7,753
2017-05-18	$2.29	$2.30	$2.29	$2.29	$2.29	951
2017-05-17	$2.27	$2.27	$2.27	$2.27	$2.27	0
2017-05-16	$2.27	$2.28	$2.27	$2.27	$2.27	3,800
2017-05-15	$2.35	$2.51	$2.30	$2.30	$2.30	6,445
2017-05-12	$2.39	$2.39	$2.36	$2.37	$2.37	9,000
2017-05-11	$2.40	$2.40	$2.40	$2.40	$2.40	1,000
2017-05-10	$2.21	$2.40	$2.18	$2.40	$2.40	16,100
2017-05-09	$2.47	$2.47	$2.16	$2.38	$2.38	19,300
2017-05-08	$2.55	$2.56	$1.98	$2.33	$2.33	81,300
2017-05-05	$2.55	$2.61	$2.47	$2.61	$2.61	19,700
2017-05-04	$2.60	$2.60	$2.42	$2.55	$2.55	8,700
2017-05-03	$2.61	$2.61	$2.61	$2.61	$2.61	0
2017-05-02	$2.65	$2.66	$2.49	$2.61	$2.61	17,800
2017-05-01	$2.65	$2.66	$2.65	$2.66	$2.66	1,000
2017-04-28	$2.68	$2.76	$2.68	$2.69	$2.69	24,000
2017-04-27	$2.88	$2.88	$2.68	$2.69	$2.69	34,300
2017-04-26	$2.71	$2.71	$2.69	$2.69	$2.69	1,400
2017-04-25	$2.85	$2.85	$2.65	$2.65	$2.65	11,000
2017-04-24	$2.89	$2.97	$2.62	$2.90	$2.90	19,100
2017-04-21	$2.71	$2.90	$2.69	$2.90	$2.90	32,700
2017-04-20	$2.63	$2.87	$2.63	$2.77	$2.77	1,900
2017-04-19	$2.80	$2.80	$2.80	$2.80	$2.80	5
2017-04-18	$2.90	$2.90	$2.78	$2.80	$2.80	9,100
2017-04-17	$2.81	$2.81	$2.67	$2.79	$2.79	8,400
2017-04-13	$2.60	$2.80	$2.58	$2.62	$2.62	53,700
2017-04-12	$2.59	$2.60	$2.59	$2.59	$2.59	9,000
2017-04-11	$2.59	$2.68	$2.59	$2.59	$2.59	500
2017-04-10	$2.60	$2.61	$2.60	$2.61	$2.61	1,500
2017-04-07	$2.60	$2.60	$2.60	$2.60	$2.60	4,500
2017-04-06	$2.69	$2.69	$2.56	$2.60	$2.60	15,700
2017-04-05	$2.62	$2.62	$2.62	$2.62	$2.62	1,000
2017-04-04	$2.72	$2.73	$2.59	$2.73	$2.73	23,500
2017-04-03	$2.77	$2.77	$2.75	$2.75	$2.75	500
2017-03-31	$2.92	$2.92	$2.81	$2.81	$2.81	5,100
2017-03-30	$2.81	$2.90	$2.78	$2.90	$2.90	190,000
2017-03-29	$2.70	$2.82	$2.69	$2.77	$2.77	6,100
2017-03-28	$2.73	$2.75	$2.67	$2.67	$2.67	5,300
2017-03-27	$2.80	$2.80	$2.70	$2.70	$2.70	1,100
2017-03-24	$2.72	$2.72	$2.72	$2.72	$2.72	1,000
2017-03-23	$2.70	$2.71	$2.70	$2.71	$2.71	1,100
2017-03-22	$2.80	$2.82	$2.80	$2.82	$2.82	4,800
2017-03-21	$2.88	$2.88	$2.77	$2.86	$2.86	1,600
2017-03-20	$2.97	$2.98	$2.54	$2.95	$2.95	10,400
2017-03-17	$3.00	$3.00	$2.76	$2.76	$2.76	4,900
2017-03-16	$2.96	$3.00	$2.83	$2.95	$2.95	34,100
2017-03-15	$2.97	$2.97	$2.74	$2.83	$2.83	5,400
2017-03-14	$2.97	$2.97	$2.88	$2.88	$2.88	300
2017-03-13	$2.82	$2.82	$2.82	$2.82	$2.82	100
2017-03-10	$2.82	$2.82	$2.82	$2.82	$2.82	0
2017-03-09	$2.87	$2.87	$2.81	$2.82	$2.82	3,900
2017-03-08	$3.02	$3.02	$2.85	$2.86	$2.86	19,500
2017-03-07	$2.91	$3.00	$2.91	$3.00	$3.00	1,500
2017-03-06	$2.93	$3.02	$2.91	$3.02	$3.02	2,400
2017-03-03	$2.90	$2.90	$2.85	$2.87	$2.87	7,600
2017-03-02	$2.86	$3.00	$2.86	$2.90	$2.90	7,300
2017-03-01	$3.11	$3.15	$2.85	$2.87	$2.87	23,900
2017-02-28	$3.20	$3.21	$3.14	$3.18	$3.18	53,600
2017-02-27	$3.17	$3.20	$3.16	$3.19	$3.19	6,300
2017-02-24	$3.20	$3.20	$3.18	$3.19	$3.19	3,200
2017-02-23	$3.19	$3.31	$3.19	$3.20	$3.20	3,900
2017-02-22	$3.20	$3.22	$3.20	$3.22	$3.22	1,500
2017-02-21	$3.17	$3.20	$3.14	$3.20	$3.20	8,700
2017-02-17	$3.15	$3.15	$3.14	$3.14	$3.14	1,300
2017-02-16	$3.10	$3.25	$3.10	$3.21	$3.21	1,600
2017-02-15	$3.20	$3.21	$3.15	$3.15	$3.15	6,100
2017-02-14	$3.40	$3.40	$3.39	$3.40	$3.40	3,100
2017-02-13	$3.63	$3.63	$3.39	$3.41	$3.41	800
2017-02-10	$3.60	$3.64	$3.51	$3.58	$3.58	7,800
2017-02-09	$3.15	$3.64	$3.15	$3.37	$3.37	42,800
2017-02-08	$3.26	$3.26	$3.10	$3.23	$3.23	3,700
2017-02-07	$3.20	$3.45	$3.20	$3.44	$3.44	39,600
2017-02-06	$3.71	$3.71	$3.44	$3.44	$3.44	23,000
2017-02-03	$3.50	$3.56	$3.50	$3.52	$3.52	6,700
2017-02-02	$3.46	$3.50	$3.46	$3.50	$3.50	2,400
2017-02-01	$3.65	$3.65	$3.44	$3.54	$3.54	7,100
2017-01-31	$3.44	$3.54	$3.42	$3.47	$3.47	33,200
2017-01-30	$3.62	$3.71	$3.49	$3.71	$3.71	30,900
2017-01-27	$3.45	$3.47	$3.45	$3.45	$3.45	6,500
2017-01-26	$3.58	$3.70	$3.49	$3.49	$3.49	9,900
2017-01-25	$3.51	$3.52	$3.51	$3.52	$3.52	700
2017-01-24	$3.53	$3.55	$3.45	$3.49	$3.49	10,200
2017-01-23	$3.45	$3.46	$3.44	$3.46	$3.46	8,100
2017-01-20	$3.42	$3.43	$3.40	$3.43	$3.43	1,700
2017-01-19	$3.55	$3.55	$3.40	$3.45	$3.45	13,200
2017-01-18	$3.58	$3.58	$3.48	$3.56	$3.56	77,000
2017-01-17	$3.65	$3.75	$3.57	$3.57	$3.57	18,200
2017-01-13	$3.80	$3.80	$3.80	$3.80	$3.80	300
2017-01-12	$3.81	$3.96	$3.81	$3.96	$3.96	600
2017-01-11	$3.95	$3.95	$3.61	$3.61	$3.61	1,300
2017-01-10	$3.90	$3.90	$3.86	$3.86	$3.86	2,100
2017-01-09	$3.88	$4.02	$3.88	$3.90	$3.90	4,400
2017-01-06	$3.89	$3.90	$3.88	$3.90	$3.90	1,200
2017-01-05	$3.91	$4.21	$3.80	$3.87	$3.87	15,500
2017-01-04	$3.84	$3.84	$3.84	$3.84	$3.84	300
2017-01-03	$4.05	$4.05	$3.90	$4.00	$4.00	8,300
2016-12-30	$4.01	$4.17	$4.01	$4.17	$4.17	2,600
2016-12-29	$3.99	$4.00	$3.63	$3.80	$3.80	4,400
2016-12-28	$3.98	$4.05	$3.90	$4.03	$4.03	12,300
2016-12-27	$4.00	$4.00	$4.00	$4.00	$4.00	300
2016-12-23	$4.18	$4.18	$4.18	$4.18	$4.18	300
2016-12-22	$4.10	$4.20	$4.07	$4.19	$4.19	5,300
2016-12-21	$3.76	$4.32	$3.73	$4.00	$4.00	6,000
2016-12-20	$4.20	$4.27	$4.20	$4.27	$4.27	13,900
2016-12-19	$4.28	$4.28	$4.28	$4.28	$4.28	500
2016-12-16	$4.25	$4.34	$4.24	$4.25	$4.25	20,800
2016-12-15	$4.40	$4.55	$4.10	$4.19	$4.19	23,200
2016-12-14	$4.19	$4.40	$4.19	$4.40	$4.40	38,300
2016-12-13	$4.59	$5.16	$4.34	$4.34	$4.34	156,200
2016-12-12	$4.15	$4.58	$4.15	$4.58	$4.58	39,600
2016-12-09	$3.93	$4.32	$3.93	$4.22	$4.22	7,400
2016-12-08	$4.00	$4.00	$3.50	$3.90	$3.90	19,000
2016-12-07	$4.04	$4.09	$3.89	$3.89	$3.89	19,200
2016-12-06	$3.90	$4.00	$3.88	$4.00	$4.00	400
2016-12-05	$4.29	$4.32	$3.89	$3.89	$3.89	29,100
2016-12-02	$3.80	$4.30	$3.68	$4.00	$4.00	25,000
2016-12-01	$3.47	$3.56	$3.17	$3.50	$3.50	4,300
2016-11-30	$3.71	$3.71	$3.40	$3.50	$3.50	17,700
2016-11-29	$3.99	$3.99	$3.70	$3.70	$3.70	36,600
2016-11-28	$4.18	$4.18	$3.96	$4.11	$4.11	10,900
2016-11-25	$4.25	$4.25	$4.25	$4.25	$4.25	400
2016-11-23	$4.23	$4.23	$4.01	$4.01	$4.01	1,800
2016-11-22	$4.10	$4.28	$4.10	$4.19	$4.19	8,000
2016-11-21	$4.05	$4.27	$4.05	$4.10	$4.10	9,200
2016-11-18	$4.02	$4.04	$4.02	$4.04	$4.04	3,000
2016-11-17	$3.97	$3.97	$3.97	$3.97	$3.97	5,100
2016-11-16	$4.10	$4.10	$4.02	$4.02	$4.02	4,300
2016-11-15	$3.89	$4.06	$3.89	$4.06	$4.06	7,600
2016-11-14	$4.15	$4.15	$4.03	$4.05	$4.05	18,500
2016-11-11	$4.19	$4.20	$4.15	$4.15	$4.15	6,700
2016-11-10	$4.31	$4.31	$4.26	$4.26	$4.26	13,400
2016-11-09	$4.44	$4.44	$4.34	$4.34	$4.34	800
2016-11-08	$4.34	$4.34	$4.34	$4.34	$4.34	800
2016-11-07	$4.30	$4.30	$4.30	$4.30	$4.30	300
2016-11-04	$4.58	$4.79	$4.24	$4.26	$4.26	18,600
2016-11-03	$4.31	$4.31	$4.31	$4.31	$4.31	0
2016-11-02	$4.31	$4.31	$4.31	$4.31	$4.31	0
2016-11-01	$4.31	$4.31	$4.31	$4.31	$4.31	0
2016-10-31	$4.32	$4.32	$4.29	$4.31	$4.31	9,000
2016-10-28	$4.19	$4.20	$4.19	$4.20	$4.20	3,000
2016-10-27	$4.10	$4.10	$4.10	$4.10	$4.10	1,000
2016-10-26	$4.16	$4.20	$4.16	$4.19	$4.19	3,000
2016-10-25	$4.30	$4.32	$4.30	$4.31	$4.31	2,400
2016-10-24	$4.00	$4.19	$3.97	$4.19	$4.19	9,400
2016-10-21	$4.33	$4.33	$3.98	$3.98	$3.98	5,900
2016-10-20	$4.10	$4.20	$4.10	$4.20	$4.20	25,300
2016-10-19	$4.07	$4.11	$4.01	$4.01	$4.01	39,200
2016-10-18	$4.10	$4.10	$3.97	$4.00	$4.00	3,200
2016-10-17	$4.22	$4.22	$4.22	$4.22	$4.22	20
2016-10-14	$4.04	$4.22	$4.04	$4.22	$4.22	8,200
2016-10-13	$4.14	$4.20	$4.00	$4.20	$4.20	33,500
2016-10-12	$4.40	$4.40	$4.40	$4.40	$4.40	2
2016-10-11	$4.35	$4.58	$4.31	$4.40	$4.40	22,300
2016-10-10	$4.35	$4.35	$4.35	$4.35	$4.35	3,400
2016-10-07	$4.30	$4.38	$4.28	$4.38	$4.38	18,000
2016-10-06	$4.15	$4.45	$4.01	$4.30	$4.30	27,700
2016-10-05	$3.82	$4.10	$3.80	$4.10	$4.10	26,200
2016-10-04	$3.88	$3.95	$3.75	$3.80	$3.80	7,900
2016-10-03	$4.02	$4.02	$4.00	$4.01	$4.01	5,300
2016-09-30	$4.08	$4.08	$4.01	$4.04	$4.04	12,500
2016-09-29	$4.20	$4.20	$4.15	$4.15	$4.15	180,400
2016-09-28	$4.18	$4.20	$4.10	$4.12	$4.12	29,000
2016-09-27	$4.27	$4.46	$3.48	$4.15	$4.15	107,800
2016-09-26	$4.25	$4.25	$4.09	$4.10	$4.10	7,700
2016-09-23	$4.08	$4.35	$4.08	$4.25	$4.25	188,600
2016-09-22	$4.16	$4.18	$4.05	$4.10	$4.10	35,400
2016-09-21	$4.02	$4.02	$4.00	$4.00	$4.00	1,000
2016-09-20	$4.00	$4.05	$3.99	$4.00	$4.00	42,100
2016-09-19	$4.03	$4.15	$3.85	$4.00	$4.00	39,600
2016-09-16	$4.17	$4.30	$4.15	$4.18	$4.18	61,800
2016-09-15	$4.23	$4.27	$4.15	$4.20	$4.20	57,200
2016-09-14	$4.17	$4.20	$4.14	$4.14	$4.14	16,000
2016-09-13	$4.01	$4.42	$4.00	$4.24	$4.24	36,100
2016-09-12	$4.60	$4.61	$4.00	$4.61	$4.61	21,800
2016-09-09	$4.61	$4.65	$4.41	$4.63	$4.63	11,100
2016-09-08	$4.68	$4.70	$4.68	$4.70	$4.70	8,000
2016-09-07	$4.71	$4.72	$4.63	$4.68	$4.68	19,700
2016-09-06	$4.92	$4.93	$4.71	$4.72	$4.72	12,800
2016-09-02	$4.70	$4.85	$4.64	$4.64	$4.64	17,200
2016-09-01	$4.84	$5.05	$4.84	$4.87	$4.87	35,800
2016-08-31	$4.68	$5.25	$4.55	$5.16	$5.16	71,700
2016-08-30	$4.76	$5.00	$4.67	$4.74	$4.74	42,500
2016-08-29	$4.93	$5.00	$4.92	$4.92	$4.92	36,500
2016-08-26	$4.93	$5.14	$4.93	$4.93	$4.93	39,000
2016-08-25	$4.93	$5.18	$4.90	$5.18	$5.18	111,500
2016-08-24	$4.60	$5.02	$4.58	$4.82	$4.82	114,200
2016-08-23	$5.11	$5.15	$4.60	$4.60	$4.60	182,000
2016-08-22	$5.18	$5.22	$5.10	$5.15	$5.15	92,800
2016-08-19	$5.20	$5.23	$5.08	$5.20	$5.20	127,000
2016-08-18	$5.15	$5.24	$5.15	$5.21	$5.21	158,600
2016-08-17	$5.20	$5.20	$5.15	$5.18	$5.18	53,800
2016-08-16	$5.18	$5.24	$0.00	$5.20	$5.20	77,100
2016-08-15	$5.21	$5.23	$5.15	$5.20	$5.20	41,900
2016-08-12	$5.40	$5.40	$5.07	$5.20	$5.20	75,000
2016-08-11	$5.38	$5.40	$4.98	$5.38	$5.38	148,000
2016-08-10	$5.36	$5.40	$4.75	$5.32	$5.32	156,700
2016-08-09	$5.25	$5.40	$5.10	$5.29	$5.29	46,600
2016-08-08	$5.41	$5.54	$4.20	$5.05	$5.05	727,300
2016-08-05	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-08-04	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-08-03	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-08-02	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-08-01	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-29	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-28	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-27	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-26	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-25	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-22	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-21	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-20	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-19	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-18	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-07-15	$4.28	$4.60	$4.20	$4.30	$4.30	48,600
2016-07-14	$4.24	$4.40	$4.24	$4.34	$4.34	75,200
2016-07-13	$4.20	$4.26	$4.20	$4.25	$4.25	15,000
2016-07-12	$3.96	$4.21	$3.60	$4.06	$4.06	96,600
2016-07-11	$4.05	$4.07	$3.97	$4.07	$4.07	16,900
2016-07-08	$4.13	$4.13	$3.99	$4.00	$4.00	29,400
2016-07-07	$4.00	$4.11	$3.95	$4.03	$4.03	42,400
2016-07-06	$4.30	$4.30	$3.92	$4.05	$4.05	31,800
2016-07-05	$4.44	$4.60	$4.21	$4.21	$4.21	175,400
2016-07-01	$4.56	$4.64	$4.45	$4.45	$4.45	35,200
2016-06-30	$4.60	$4.60	$4.35	$4.55	$4.55	108,800
2016-06-29	$4.23	$4.60	$3.89	$4.53	$4.53	51,700
2016-06-28	$4.22	$4.43	$4.22	$4.30	$4.30	31,900
2016-06-27	$3.86	$4.30	$3.86	$4.30	$4.30	14,700
2016-06-24	$4.60	$4.60	$4.00	$4.19	$4.19	62,800
2016-06-23	$4.04	$4.04	$4.04	$4.04	$4.04	0
2016-06-22	$4.04	$4.04	$4.04	$4.04	$4.04	0
2016-06-21	$4.04	$4.04	$4.04	$4.04	$4.04	100
2016-06-20	$4.46	$4.55	$4.05	$4.41	$4.41	7,800
2016-06-17	$4.30	$4.65	$4.29	$4.49	$4.49	47,200
2016-06-16	$4.68	$4.68	$4.37	$4.37	$4.37	76,600
2016-06-15	$4.65	$4.72	$4.48	$4.67	$4.67	1,127,300
2016-06-14	$4.45	$4.62	$4.42	$4.60	$4.60	183,300
2016-06-13	$4.48	$4.60	$4.40	$4.52	$4.52	284,800
2016-06-10	$4.20	$4.54	$4.20	$4.50	$4.50	40,400
2016-06-09	$4.01	$4.52	$3.82	$4.50	$4.50	114,300
2016-06-08	$3.80	$3.80	$3.80	$3.80	$3.80	0
2016-06-07	$4.00	$4.29	$3.70	$3.80	$3.80	99,500
2016-06-06	$3.91	$4.00	$3.86	$3.90	$3.90	51,700
2016-06-03	$3.37	$3.95	$3.25	$3.92	$3.92	154,400
2016-06-02	$3.25	$3.33	$3.15	$3.32	$3.32	28,600
2016-06-01	$3.61	$3.69	$3.25	$3.35	$3.35	26,000
2016-05-31	$3.73	$4.00	$3.34	$3.45	$3.45	208,000
2016-05-27	$4.14	$4.20	$2.48	$2.55	$2.55	448,600
2016-05-26	$4.19	$4.38	$4.19	$4.31	$4.31	11,800
2016-05-25	$4.15	$4.45	$4.12	$4.31	$4.31	1,550,900
2016-05-24	$4.30	$4.39	$4.20	$4.25	$4.25	6,100
2016-05-23	$4.45	$4.55	$4.16	$4.35	$4.35	19,500
2016-05-20	$4.45	$4.45	$4.39	$4.39	$4.39	6,300
2016-05-19	$4.31	$4.45	$4.30	$4.37	$4.37	8,300
2016-05-18	$4.27	$4.46	$4.27	$4.43	$4.43	43,500
2016-05-17	$4.90	$4.99	$4.38	$4.38	$4.38	46,100
2016-05-16	$4.75	$5.05	$4.75	$5.00	$5.00	32,600
2016-05-13	$4.98	$5.01	$4.85	$4.85	$4.85	76,800
2016-05-12	$5.00	$5.05	$4.76	$5.00	$5.00	107,900
2016-05-11	$5.00	$5.00	$4.88	$4.95	$4.95	55,500
2016-05-10	$4.72	$5.01	$4.72	$4.95	$4.95	39,200
2016-05-09	$4.90	$4.95	$4.68	$4.94	$4.94	22,000
2016-05-06	$4.63	$4.96	$4.59	$4.93	$4.93	47,300
2016-05-05	$4.74	$4.80	$4.60	$4.65	$4.65	21,200
2016-05-04	$4.95	$4.95	$4.70	$4.74	$4.74	141,400
2016-05-03	$4.91	$5.05	$4.83	$4.85	$4.85	135,000
2016-05-02	$4.96	$5.00	$4.91	$4.93	$4.93	19,600
2016-04-29	$5.01	$5.01	$4.88	$4.98	$4.98	54,100
2016-04-28	$4.90	$4.91	$4.85	$4.90	$4.90	37,000
2016-04-27	$5.00	$5.05	$4.85	$5.04	$5.04	75,700
2016-04-26	$5.00	$5.01	$4.85	$5.00	$5.00	61,600
2016-04-25	$5.01	$5.01	$4.82	$4.85	$4.85	26,100
2016-04-22	$4.99	$5.05	$4.90	$5.00	$5.00	87,300
2016-04-21	$4.92	$5.00	$4.82	$4.91	$4.91	6,200
2016-04-20	$4.88	$5.20	$4.85	$4.95	$4.95	174,100
2016-04-19	$4.43	$4.99	$4.37	$4.99	$4.99	195,300
2016-04-18	$4.53	$4.61	$4.53	$4.57	$4.57	12,000
2016-04-15	$4.36	$4.57	$4.36	$4.57	$4.57	69,700
2016-04-14	$4.48	$4.51	$4.39	$4.45	$4.45	22,100
2016-04-13	$4.37	$4.50	$4.37	$4.37	$4.37	34,700
2016-04-12	$4.55	$4.55	$4.38	$4.38	$4.38	35,300
2016-04-11	$4.48	$4.55	$4.38	$4.49	$4.49	21,400
2016-04-08	$4.57	$4.60	$4.50	$4.50	$4.50	27,400
2016-04-07	$4.52	$4.59	$4.32	$4.53	$4.53	84,600
2016-04-06	$4.49	$4.51	$4.35	$4.47	$4.47	43,600
2016-04-05	$4.30	$4.50	$4.30	$4.49	$4.49	7,800
2016-04-04	$4.29	$4.49	$4.25	$4.37	$4.37	39,100
2016-04-01	$4.44	$4.44	$4.24	$4.33	$4.33	119,300
2016-03-31	$4.50	$4.50	$4.40	$4.46	$4.46	29,100
2016-03-30	$4.49	$4.50	$4.46	$4.47	$4.47	18,300
2016-03-29	$4.50	$4.50	$4.42	$4.43	$4.43	14,400
2016-03-28	$4.56	$4.56	$4.48	$4.54	$4.54	21,800
2016-03-24	$4.53	$4.55	$4.40	$4.49	$4.49	41,800
2016-03-23	$4.43	$4.59	$4.37	$4.49	$4.49	34,800
2016-03-22	$4.37	$4.47	$4.37	$4.45	$4.45	42,400
2016-03-21	$4.35	$4.45	$4.35	$4.40	$4.40	16,300
2016-03-18	$4.48	$4.48	$4.30	$4.45	$4.45	37,400
2016-03-17	$4.50	$4.50	$4.38	$4.45	$4.45	30,000
2016-03-16	$4.44	$4.49	$4.33	$4.44	$4.44	40,800
2016-03-15	$4.25	$4.50	$4.20	$4.45	$4.45	22,600
2016-03-14	$4.50	$4.65	$4.40	$4.50	$4.50	59,000
2016-03-11	$4.41	$4.56	$4.25	$4.47	$4.47	90,900
2016-03-10	$4.22	$4.35	$4.16	$4.22	$4.22	49,500
2016-03-09	$4.15	$4.50	$4.15	$4.24	$4.24	122,300
2016-03-08	$4.19	$4.25	$3.98	$4.20	$4.20	311,900
2016-03-07	$4.08	$4.49	$3.80	$4.08	$4.08	56,900
2016-03-04	$4.53	$4.53	$3.45	$4.00	$4.00	101,300
2016-03-03	$4.77	$4.80	$4.45	$4.45	$4.45	82,900
2016-03-02	$4.63	$4.85	$4.55	$4.64	$4.64	154,200
2016-03-01	$5.00	$5.90	$4.36	$4.75	$4.75	874,100
2016-02-29	$4.48	$4.48	$4.48	$4.48	$4.48	0
2016-02-26	$4.48	$4.48	$4.48	$4.48	$4.48	0
2016-02-25	$4.48	$4.48	$4.48	$4.48	$4.48	0
2016-02-24	$4.25	$4.54	$4.25	$4.48	$4.48	467,200
2016-02-23	$4.15	$4.30	$4.07	$4.25	$4.25	191,300
2016-02-22	$4.15	$4.37	$4.00	$4.25	$4.25	505,800
2016-02-19	$3.67	$4.15	$3.60	$3.98	$3.98	132,200
2016-02-18	$3.10	$3.72	$3.10	$3.65	$3.65	358,300
2016-02-17	$3.21	$3.21	$3.00	$3.15	$3.15	89,200
2016-02-16	$3.12	$3.18	$2.94	$3.00	$3.00	292,700
2016-02-12	$2.95	$3.15	$2.95	$3.11	$3.11	206,300
2016-02-11	$3.00	$3.01	$2.94	$3.00	$3.00	289,300
2016-02-10	$2.98	$2.99	$2.72	$2.95	$2.95	33,000
2016-02-09	$2.99	$3.00	$2.63	$2.99	$2.99	113,500
2016-02-08	$2.53	$3.04	$2.35	$2.98	$2.98	121,100
2016-02-05	$2.74	$3.07	$2.73	$2.99	$2.99	275,200
2016-02-04	$2.55	$2.74	$2.50	$2.67	$2.67	83,300
2016-02-03	$2.50	$2.50	$2.46	$2.49	$2.49	48,100
2016-02-02	$2.55	$2.55	$2.49	$2.50	$2.50	26,400
2016-02-01	$2.35	$2.46	$2.35	$2.45	$2.45	5,100
2016-01-29	$2.41	$2.50	$2.41	$2.49	$2.49	23,100
2016-01-28	$2.37	$2.47	$2.37	$2.47	$2.47	64,600
2016-01-27	$2.40	$2.46	$2.40	$2.46	$2.46	29,400
2016-01-26	$2.40	$2.40	$2.32	$2.32	$2.32	5,600
2016-01-25	$2.30	$2.35	$2.30	$2.35	$2.35	12,600
2016-01-22	$2.39	$2.39	$2.26	$2.26	$2.26	37,200
2016-01-21	$2.40	$2.40	$2.21	$2.34	$2.34	9,900
2016-01-20	$2.19	$2.59	$2.19	$2.32	$2.32	17,800
2016-01-19	$2.29	$2.29	$2.20	$2.20	$2.20	14,400
2016-01-15	$2.40	$2.40	$2.29	$2.37	$2.37	2,800
2016-01-14	$2.19	$2.55	$2.19	$2.47	$2.47	12,100
2016-01-13	$2.42	$2.45	$2.41	$2.45	$2.45	2,100
2016-01-12	$2.50	$2.55	$2.42	$2.55	$2.55	9,400
2016-01-11	$2.55	$2.55	$2.55	$2.55	$2.55	5
2016-01-08	$2.54	$2.55	$2.52	$2.55	$2.55	2,000
2016-01-07	$2.50	$2.50	$2.46	$2.46	$2.46	1,100
2016-01-06	$2.50	$2.60	$2.50	$2.60	$2.60	647,300
2016-01-05	$2.51	$2.51	$2.46	$2.46	$2.46	2,900
2016-01-04	$2.48	$2.48	$2.48	$2.48	$2.48	2,400
2015-12-31	$2.45	$2.53	$2.45	$2.53	$2.53	3,200
2015-12-30	$2.43	$2.45	$2.40	$2.42	$2.42	2,900
2015-12-29	$2.39	$2.42	$2.39	$2.42	$2.42	500
2015-12-28	$2.50	$2.75	$2.50	$2.50	$2.50	3,700
2015-12-24	$2.50	$2.50	$2.50	$2.50	$2.50	816
2015-12-23	$2.47	$2.50	$2.47	$2.50	$2.50	800
2015-12-22	$2.48	$2.62	$2.48	$2.52	$2.52	6,500
2015-12-21	$2.60	$2.60	$2.60	$2.60	$2.60	600
2015-12-18	$2.55	$2.60	$2.55	$2.59	$2.59	1,200
2015-12-17	$2.53	$2.56	$2.50	$2.56	$2.56	3,000
2015-12-16	$2.62	$2.63	$2.57	$2.57	$2.57	9,900
2015-12-15	$2.59	$2.60	$2.58	$2.58	$2.58	39,000
2015-12-14	$2.67	$2.67	$2.67	$2.67	$2.67	1,800
2015-12-11	$2.83	$2.83	$2.55	$2.55	$2.55	4,100
2015-12-10	$2.65	$2.75	$2.62	$2.63	$2.63	3,100
2015-12-09	$2.60	$2.69	$2.60	$2.65	$2.65	12,500
2015-12-08	$2.66	$2.66	$2.52	$2.52	$2.52	1,213,100
2015-12-07	$2.79	$2.90	$2.79	$2.90	$2.90	800
2015-12-04	$2.79	$2.80	$2.71	$2.78	$2.78	1,000
2015-12-03	$2.86	$2.90	$2.69	$2.80	$2.80	3,600
2015-12-02	$2.99	$2.99	$2.90	$2.90	$2.90	106,400
2015-12-01	$2.95	$3.00	$2.90	$3.00	$3.00	10,200
2015-11-30	$2.98	$2.98	$2.89	$2.95	$2.95	18,400
2015-11-27	$2.90	$2.90	$2.89	$2.90	$2.90	200,800
2015-11-25	$2.78	$2.81	$2.61	$2.81	$2.81	19,300
2015-11-24	$2.87	$2.96	$2.70	$2.90	$2.90	53,300
2015-11-23	$3.00	$3.00	$2.92	$2.98	$2.98	78,200
2015-11-20	$2.55	$2.75	$2.55	$2.67	$2.67	2,100
2015-11-19	$2.71	$2.80	$2.61	$2.80	$2.80	4,300
2015-11-18	$2.69	$2.72	$2.69	$2.72	$2.72	300
2015-11-17	$2.76	$2.80	$2.59	$2.72	$2.72	8,500
2015-11-16	$3.00	$3.05	$2.91	$2.91	$2.91	100,500
2015-11-13	$3.00	$3.00	$3.00	$3.00	$3.00	200
2015-11-12	$2.96	$3.00	$2.92	$3.00	$3.00	93,100
2015-11-11	$2.80	$2.91	$2.80	$2.91	$2.91	4,300
2015-11-10	$2.71	$2.73	$2.63	$2.73	$2.73	5,400
2015-11-09	$2.71	$2.75	$2.59	$2.69	$2.69	19,600
2015-11-06	$2.85	$2.85	$2.68	$2.85	$2.85	79,100
2015-11-05	$2.90	$2.92	$2.86	$2.86	$2.86	2,300
2015-11-04	$3.05	$3.05	$2.99	$2.99	$2.99	200
2015-11-03	$2.94	$3.17	$2.94	$3.10	$3.10	47,500
2015-11-02	$3.02	$3.13	$2.65	$3.00	$3.00	2,200
2015-10-30	$3.09	$3.16	$3.06	$3.15	$3.15	1,400
2015-10-29	$3.16	$3.16	$3.05	$3.11	$3.11	2,700
2015-10-28	$2.81	$3.21	$2.78	$3.14	$3.14	37,700
2015-10-27	$2.95	$2.96	$2.92	$2.92	$2.92	25,300
2015-10-26	$2.98	$2.98	$2.78	$2.78	$2.78	4,300
2015-10-23	$2.95	$3.04	$2.82	$2.99	$2.99	19,800
2015-10-22	$2.77	$3.03	$2.77	$2.95	$2.95	29,700
2015-10-21	$2.70	$2.75	$2.70	$2.75	$2.75	600
2015-10-20	$2.76	$2.76	$2.70	$2.75	$2.75	3,900
2015-10-19	$2.70	$2.77	$2.65	$2.72	$2.72	12,800
2015-10-16	$2.87	$2.88	$2.71	$2.71	$2.71	2,700
2015-10-15	$2.76	$2.95	$2.71	$2.82	$2.82	34,900
2015-10-14	$3.00	$3.07	$2.70	$2.70	$2.70	30,300
2015-10-13	$2.71	$2.75	$2.67	$2.67	$2.67	600
2015-10-12	$2.56	$2.75	$2.56	$2.75	$2.75	600
2015-10-09	$2.73	$2.73	$2.64	$2.73	$2.73	1,600
2015-10-08	$2.69	$2.80	$2.69	$2.80	$2.80	5,500
2015-10-07	$2.96	$2.96	$2.54	$2.77	$2.77	6,800
2015-10-06	$2.66	$2.79	$2.66	$2.79	$2.79	1,700
2015-10-05	$2.55	$2.69	$2.49	$2.50	$2.50	25,900
2015-10-02	$2.68	$2.69	$2.62	$2.69	$2.69	7,200
2015-10-01	$2.65	$2.70	$2.45	$2.69	$2.69	24,700
2015-09-30	$2.49	$2.80	$2.48	$2.80	$2.80	12,029,600
2015-09-29	$2.46	$2.47	$2.46	$2.47	$2.47	400
2015-09-28	$2.40	$2.50	$2.38	$2.50	$2.50	16,800
2015-09-25	$2.45	$2.50	$2.45	$2.50	$2.50	1,100
2015-09-24	$2.55	$2.60	$2.39	$2.55	$2.55	21,700
2015-09-23	$2.48	$2.69	$2.48	$2.69	$2.69	11,200
2015-09-22	$2.65	$2.70	$2.65	$2.70	$2.70	5,400
2015-09-21	$2.66	$2.70	$2.66	$2.70	$2.70	13,700
2015-09-18	$2.37	$2.65	$2.37	$2.65	$2.65	17,200
2015-09-17	$2.71	$2.71	$2.71	$2.71	$2.71	3,600
2015-09-16	$2.77	$2.77	$2.72	$2.72	$2.72	5,300
2015-09-15	$2.68	$2.75	$2.68	$2.70	$2.70	20,400
2015-09-14	$2.70	$2.73	$2.70	$2.70	$2.70	7,400
2015-09-11	$2.80	$2.84	$2.65	$2.65	$2.65	6,400
2015-09-10	$2.64	$2.76	$2.64	$2.74	$2.74	5,100
2015-09-09	$2.84	$2.84	$2.72	$2.72	$2.72	1,000
2015-09-08	$2.71	$2.76	$2.71	$2.76	$2.76	2,200
2015-09-04	$2.75	$2.89	$2.70	$2.75	$2.75	17,200
2015-09-03	$2.70	$2.75	$2.70	$2.75	$2.75	5,400
2015-09-02	$2.99	$2.99	$2.53	$2.69	$2.69	2,700
2015-09-01	$2.70	$2.81	$2.70	$2.81	$2.81	4,600
2015-08-31	$2.68	$2.75	$2.68	$2.75	$2.75	5,100
2015-08-28	$2.69	$2.99	$2.69	$2.81	$2.81	7,400
2015-08-27	$2.87	$2.87	$2.54	$2.80	$2.80	91,100
2015-08-26	$2.72	$2.80	$2.58	$2.80	$2.80	29,600
2015-08-25	$2.58	$2.99	$2.58	$2.99	$2.99	1,900
2015-08-24	$3.00	$3.00	$2.67	$2.95	$2.95	8,000
2015-08-21	$2.97	$3.02	$2.97	$3.02	$3.02	1,300
2015-08-20	$3.14	$3.14	$2.97	$2.97	$2.97	1,800

Gold Reserve Inc (GDRZF) News Headlines

Gold Reserve wins $1.1 billion arbitration award in Portugal against Venezuela

None

reuters.com Feb. 24, 2025

Gold Reserve makes 'stalking horse' bid for shares in Citgo's parent