Ganfeng Lithium Co Ltd - Class H (GNENF) Stock Profile

Data as of May 2, 2025

$2.80 ($-0.06) -2.10%

Ganfeng Lithium Co Ltd - Class H - Daily Information

Click for more stock information on Ganfeng Lithium Co Ltd - Class H.

Daily Information	Data
Date	May 2, 2025
Open	$2.80
Previous Close	$2.80
High	$2.81
Low	$2.65
Adjusted Open	$2.80
Previous Adjusted Close	$2.80
Adjusted High	$2.81
Adjusted Low	$2.65

Invest in Ganfeng Lithium Co Ltd - Class H (GNENF)

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!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Ganfeng Lithium Co Ltd - Class H

Employee	Position
Hua'an Huang	Chairman-Supervisory Board
Liang Bin Li	Chairman & President
Man Ying Yang	Chief Financial Officer & Vice President
Li Hua Fu	Vice President
Sam Pigott	Head-Business Development North America Region
Xiao Shen Wang	Vice Chairman & Executive Vice President
Hai Bo Shen	Executive Director & Vice President
Zhao Nan Deng	Executive Director & Vice President
Jianguo Yu	Non-Executive Director
Juanjuan Yang	Non-Executive Director
Hua Ping Guo	Member-Supervisory Board
Jian Zou	Member-Supervisory Board
Yu Chen Ren	Joint Secretary
Kai Cheong Cheung	Joint Secretary
Ming Ou Yang	Secretary & Vice President
Sze Wing Wong	Independent Non-Executive Director
Yixin Xu	Independent Non-Executive Director
Guanghua Xu	Independent Non-Executive Director
Si Ying Huang	Independent Non-Executive Director
Jun Liu	Independent Non-Executive Director

Historical Stock Data for Ganfeng Lithium Co Ltd - Class H (GNENF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-28	$2.80	$2.81	$2.65	$2.80	$2.80	4,338
2025-03-27	$2.86	$2.87	$2.86	$2.86	$2.86	1,874
2025-03-26	$2.68	$2.83	$2.68	$2.83	$2.83	2,161
2025-03-25	$2.66	$2.92	$2.66	$2.85	$2.85	2,551
2025-03-24	$2.66	$2.80	$2.66	$2.80	$2.80	1,409
2025-03-21	$2.83	$2.85	$2.83	$2.85	$2.85	276
2025-03-20	$2.80	$3.07	$2.80	$2.92	$2.92	1,889
2025-03-19	$2.98	$2.98	$2.98	$2.98	$2.98	100
2025-03-18	$2.93	$2.98	$2.93	$2.98	$2.98	5,215
2025-03-17	$2.83	$3.02	$2.76	$3.01	$3.01	6,904
2025-03-14	$2.96	$2.96	$2.73	$2.74	$2.74	8,982
2025-03-13	$2.34	$2.95	$2.34	$2.94	$2.94	12,721
2025-03-12	$2.84	$2.90	$2.84	$2.90	$2.90	12,743
2025-03-11	$2.74	$2.87	$2.74	$2.86	$2.86	5,797
2025-03-10	$2.77	$2.77	$2.77	$2.77	$2.77	2,163
2025-03-07	$2.95	$3.05	$2.95	$3.04	$3.04	1,385
2025-03-06	$2.83	$2.96	$2.83	$2.96	$2.96	2,751
2025-03-05	$2.77	$3.02	$2.77	$2.90	$2.90	4,419
2025-03-04	$2.89	$2.96	$2.89	$2.92	$2.92	3,843
2025-03-03	$3.00	$3.01	$2.95	$3.01	$3.01	2,751
2025-02-28	$2.85	$2.86	$2.81	$2.86	$2.86	1,259
2025-02-27	$2.95	$3.00	$2.82	$2.82	$2.82	2,051
2025-02-26	$2.72	$2.91	$2.72	$2.81	$2.81	3,552
2025-02-25	$2.69	$2.78	$2.63	$2.63	$2.63	1,791
2025-02-24	$2.65	$2.88	$2.65	$2.73	$2.73	5,087
2025-02-21	$2.67	$2.85	$2.67	$2.85	$2.85	5,804
2025-02-20	$2.91	$2.91	$2.76	$2.78	$2.78	4,422
2025-02-19	$2.68	$2.81	$2.68	$2.78	$2.78	4,839
2025-02-18	$2.95	$2.95	$2.66	$2.74	$2.74	9,102
2025-02-14	$2.70	$2.70	$2.70	$2.70	$2.70	737
2025-02-13	$2.60	$2.70	$2.60	$2.70	$2.70	2,072
2025-02-12	$2.67	$2.75	$2.63	$2.75	$2.75	5,237
2025-02-11	$2.60	$2.60	$2.58	$2.58	$2.58	5,506
2025-02-10	$2.50	$2.70	$2.50	$2.62	$2.62	2,996
2025-02-07	$2.63	$2.72	$2.50	$2.63	$2.63	7,698
2025-02-06	$2.58	$2.65	$2.58	$2.61	$2.61	3,299
2025-02-05	$2.36	$2.60	$2.36	$2.51	$2.51	3,754
2025-02-04	$2.48	$2.48	$2.45	$2.45	$2.45	1,295
2025-02-03	$2.31	$2.50	$2.31	$2.39	$2.39	1,432
2025-01-31	$2.33	$2.54	$2.33	$2.54	$2.54	5,700
2025-01-30	$2.47	$2.50	$2.46	$2.50	$2.50	7,450
2025-01-29	$2.55	$2.55	$2.36	$2.43	$2.43	3,309
2025-01-28	$2.33	$2.49	$2.33	$2.48	$2.48	23,668
2025-01-27	$2.44	$2.59	$2.44	$2.57	$2.57	14,645
2025-01-24	$2.55	$2.57	$2.55	$2.57	$2.57	1,163
2025-01-23	$2.60	$2.60	$2.60	$2.60	$2.60	1,009
2025-01-22	$2.68	$2.68	$2.55	$2.62	$2.62	6,130
2025-01-21	$2.68	$2.69	$2.64	$2.64	$2.64	1,980
2025-01-17	$2.72	$2.75	$2.54	$2.70	$2.70	6,859
2025-01-16	$2.51	$2.64	$2.51	$2.64	$2.64	1,405
2025-01-15	$2.61	$2.72	$2.60	$2.69	$2.69	1,737
2025-01-14	$2.68	$2.69	$2.66	$2.69	$2.69	6,398
2025-01-13	$2.53	$2.53	$2.47	$2.50	$2.50	1,355
2025-01-10	$2.44	$2.56	$2.44	$2.53	$2.53	5,064
2025-01-08	$2.61	$2.61	$2.50	$2.50	$2.50	3,206
2025-01-07	$2.62	$2.66	$2.60	$2.66	$2.66	1,860
2025-01-06	$2.58	$2.62	$2.58	$2.60	$2.60	1,995
2025-01-03	$2.50	$2.54	$2.50	$2.52	$2.52	84,791
2025-01-02	$2.56	$2.61	$2.56	$2.61	$2.61	1,797
2024-12-31	$2.61	$2.64	$2.57	$2.64	$2.64	13,896
2024-12-30	$2.50	$2.67	$2.50	$2.63	$2.63	4,125
2024-12-27	$2.68	$2.68	$2.55	$2.61	$2.61	21,018
2024-12-26	$2.50	$2.69	$2.50	$2.69	$2.69	16,378
2024-12-24	$2.62	$2.62	$2.60	$2.60	$2.60	1,646
2024-12-23	$2.50	$2.76	$2.50	$2.58	$2.58	3,656
2024-12-20	$2.65	$2.65	$2.62	$2.65	$2.65	3,728
2024-12-19	$2.63	$2.65	$2.50	$2.53	$2.53	7,386
2024-12-18	$2.79	$2.79	$2.61	$2.67	$2.67	5,507
2024-12-17	$2.63	$2.70	$2.63	$2.64	$2.64	4,660
2024-12-16	$2.65	$2.72	$2.63	$2.67	$2.67	23,328
2024-12-13	$2.67	$2.81	$2.67	$2.74	$2.74	13,672
2024-12-12	$2.84	$2.84	$2.83	$2.84	$2.84	2,853
2024-12-11	$2.67	$2.87	$2.67	$2.79	$2.79	4,671
2024-12-10	$2.71	$2.84	$2.71	$2.71	$2.71	8,363
2024-12-09	$2.81	$3.06	$2.81	$3.06	$3.06	10,619
2024-12-06	$2.89	$2.91	$2.89	$2.91	$2.91	6,199
2024-12-05	$2.84	$2.96	$2.84	$2.92	$2.92	26,870
2024-12-04	$3.20	$3.20	$3.07	$3.14	$3.14	10,468
2024-12-03	$3.21	$3.30	$3.19	$3.25	$3.25	2,787
2024-12-02	$3.33	$3.33	$3.10	$3.22	$3.22	18,598
2024-11-29	$3.15	$3.25	$3.15	$3.24	$3.24	1,744
2024-11-27	$3.09	$3.09	$3.08	$3.09	$3.09	1,738
2024-11-26	$3.05	$3.06	$2.94	$3.04	$3.04	6,207
2024-11-25	$3.16	$3.23	$3.05	$3.15	$3.15	2,818
2024-11-22	$2.83	$3.08	$2.83	$2.99	$2.99	2,384
2024-11-21	$3.20	$3.20	$3.15	$3.18	$3.18	3,191
2024-11-20	$3.35	$3.35	$3.20	$3.25	$3.25	10,728
2024-11-19	$3.10	$3.38	$3.10	$3.38	$3.38	13,467
2024-11-18	$2.89	$3.05	$2.89	$3.05	$3.05	4,581
2024-11-15	$2.71	$2.92	$2.71	$2.92	$2.92	916
2024-11-14	$3.14	$3.14	$3.00	$3.00	$3.00	2,207
2024-11-13	$3.06	$3.30	$3.06	$3.06	$3.06	17,904
2024-11-12	$2.86	$3.12	$2.86	$3.08	$3.08	64,494
2024-11-11	$2.85	$3.08	$2.85	$3.08	$3.08	15,892
2024-11-08	$2.65	$2.90	$2.65	$2.81	$2.81	4,896
2024-11-07	$2.65	$2.87	$2.65	$2.87	$2.87	4,051
2024-11-06	$2.81	$2.96	$2.79	$2.82	$2.82	16,398
2024-11-05	$2.98	$3.00	$2.72	$2.85	$2.85	6,248
2024-11-04	$2.95	$2.95	$2.88	$2.93	$2.93	4,192
2024-11-01	$2.83	$2.95	$2.83	$2.95	$2.95	4,868
2024-10-31	$2.70	$2.76	$2.70	$2.72	$2.72	3,788
2024-10-30	$2.80	$2.80	$2.70	$2.70	$2.70	77,660
2024-10-29	$2.90	$3.02	$2.80	$2.83	$2.83	22,399
2024-10-28	$2.87	$3.00	$2.87	$2.97	$2.97	8,619
2024-10-25	$3.10	$3.10	$2.63	$2.85	$2.85	6,383
2024-10-24	$2.64	$2.68	$2.56	$2.68	$2.68	1,672
2024-10-23	$2.70	$2.86	$2.70	$2.80	$2.80	8,856
2024-10-22	$2.65	$2.66	$2.57	$2.57	$2.57	8,971
2024-10-21	$2.36	$2.65	$2.36	$2.65	$2.65	4,971
2024-10-18	$2.64	$2.69	$2.57	$2.60	$2.60	4,231
2024-10-17	$2.51	$2.51	$2.44	$2.50	$2.50	12,033
2024-10-16	$2.55	$2.60	$2.51	$2.51	$2.51	3,238
2024-10-15	$2.61	$2.61	$2.54	$2.60	$2.60	7,827
2024-10-14	$2.86	$3.00	$2.70	$2.88	$2.88	6,950
2024-10-11	$2.96	$2.96	$2.80	$2.83	$2.83	7,294
2024-10-10	$2.85	$3.00	$2.80	$2.80	$2.80	4,949
2024-10-09	$2.85	$2.93	$2.80	$2.85	$2.85	8,807
2024-10-08	$3.30	$3.30	$3.06	$3.16	$3.16	29,749
2024-10-07	$3.47	$3.64	$3.47	$3.63	$3.63	41,963
2024-10-04	$2.88	$3.13	$2.88	$3.12	$3.12	4,732
2024-10-03	$3.24	$3.24	$2.80	$2.80	$2.80	1,158
2024-10-02	$3.12	$3.32	$3.12	$3.29	$3.29	33,253
2024-10-01	$2.76	$2.95	$2.73	$2.78	$2.78	5,470
2024-09-30	$2.45	$2.93	$2.45	$2.80	$2.80	8,178
2024-09-27	$2.50	$2.74	$2.50	$2.74	$2.74	4,270
2024-09-26	$2.50	$2.50	$2.46	$2.47	$2.47	20,393
2024-09-25	$2.36	$2.46	$2.35	$2.43	$2.43	68,065
2024-09-24	$2.38	$2.44	$2.30	$2.44	$2.44	7,494
2024-09-23	$2.09	$2.34	$2.09	$2.25	$2.25	12,426
2024-09-20	$2.22	$2.28	$2.22	$2.28	$2.28	790
2024-09-19	$2.16	$2.19	$2.08	$2.19	$2.19	4,088
2024-09-18	$2.08	$2.13	$2.08	$2.08	$2.08	1,662
2024-09-17	$2.10	$2.16	$2.00	$2.16	$2.16	4,061
2024-09-16	$2.08	$2.10	$2.00	$2.00	$2.00	1,613
2024-09-13	$1.83	$2.09	$1.83	$2.09	$2.09	5,987
2024-09-12	$2.20	$2.20	$2.08	$2.17	$2.17	3,140
2024-09-11	$1.83	$2.20	$1.83	$2.20	$2.20	2,272
2024-09-10	$2.02	$2.02	$1.97	$1.97	$1.97	3,785
2024-09-09	$2.09	$2.20	$2.09	$2.11	$2.11	3,203
2024-09-06	$1.95	$2.18	$1.95	$2.18	$2.18	1,880
2024-09-05	$1.75	$2.15	$1.75	$2.10	$2.10	1,851
2024-09-04	$2.06	$2.10	$2.05	$2.10	$2.10	5,158
2024-09-03	$2.12	$2.16	$2.09	$2.16	$2.16	4,503
2024-08-30	$2.20	$2.20	$2.06	$2.10	$2.10	2,919
2024-08-29	$2.23	$2.39	$2.20	$2.20	$2.20	1,282
2024-08-28	$2.27	$2.32	$2.25	$2.32	$2.32	5,619
2024-08-27	$2.37	$2.37	$2.23	$2.36	$2.36	4,400
2024-08-26	$2.32	$2.32	$2.29	$2.29	$2.29	7,026
2024-08-23	$2.20	$2.32	$2.20	$2.32	$2.32	2,922
2024-08-22	$2.40	$2.40	$2.27	$2.32	$2.32	3,455
2024-08-21	$2.35	$2.49	$2.35	$2.40	$2.40	4,782
2024-08-20	$2.34	$2.35	$2.33	$2.34	$2.34	10,365
2024-08-19	$2.21	$2.34	$2.21	$2.34	$2.34	21,332
2024-08-16	$2.17	$2.24	$2.04	$2.23	$2.23	2,792
2024-08-15	$2.16	$2.18	$2.15	$2.18	$2.18	3,303
2024-08-14	$2.15	$2.19	$2.15	$2.15	$2.15	6,126
2024-08-13	$2.04	$2.25	$2.04	$2.25	$2.25	2,968
2024-08-12	$2.00	$2.12	$2.00	$2.04	$2.04	2,377
2024-08-09	$2.06	$2.20	$2.02	$2.20	$2.20	9,039
2024-08-08	$1.97	$2.20	$1.97	$2.20	$2.20	1,389
2024-08-07	$2.15	$2.20	$2.03	$2.10	$2.10	2,305
2024-08-06	$1.95	$2.08	$1.95	$2.08	$2.08	1,850
2024-08-05	$1.91	$2.00	$1.91	$1.97	$1.97	6,510
2024-08-02	$2.06	$2.13	$1.97	$1.97	$1.97	3,765
2024-08-01	$2.22	$2.22	$1.95	$2.06	$2.06	1,877
2024-07-31	$2.02	$2.12	$1.95	$2.12	$2.12	1,584
2024-07-30	$1.97	$2.09	$1.97	$2.09	$2.09	5,721
2024-07-29	$1.97	$2.05	$1.92	$2.01	$2.01	4,676
2024-07-26	$2.15	$2.15	$2.09	$2.15	$2.15	2,474
2024-07-25	$2.06	$2.09	$2.05	$2.05	$2.05	1,765
2024-07-24	$1.95	$2.21	$1.95	$2.10	$2.10	1,560
2024-07-23	$2.17	$2.32	$2.17	$2.25	$2.25	3,481
2024-07-22	$2.28	$2.43	$2.28	$2.32	$2.32	6,596
2024-07-19	$2.09	$2.28	$2.09	$2.28	$2.28	1,938
2024-07-18	$2.20	$2.20	$2.18	$2.18	$2.18	564
2024-07-17	$2.05	$2.20	$2.05	$2.13	$2.13	4,965
2024-07-16	$2.10	$2.30	$2.10	$2.26	$2.26	2,957
2024-07-15	$1.98	$2.16	$1.98	$2.14	$2.14	3,596
2024-07-12	$2.16	$2.21	$2.16	$2.16	$2.16	1,653
2024-07-11	$2.01	$2.36	$2.01	$2.13	$2.13	7,303
2024-07-10	$1.99	$2.03	$1.94	$1.98	$1.98	5,603
2024-07-09	$1.81	$2.00	$1.81	$1.99	$1.99	18,041
2024-07-08	$2.12	$2.12	$1.92	$1.92	$1.92	8,533
2024-07-05	$1.89	$2.12	$1.89	$1.96	$1.96	6,177
2024-07-03	$1.92	$2.10	$1.92	$2.10	$2.10	1,642
2024-07-02	$1.99	$1.99	$1.76	$1.93	$1.93	9,482
2024-07-01	$2.01	$2.03	$2.00	$2.00	$2.00	1,936
2024-06-28	$2.00	$2.10	$2.00	$2.00	$2.00	10,903
2024-06-27	$2.10	$2.10	$2.03	$2.07	$2.07	121,265
2024-06-26	$2.10	$2.36	$2.10	$2.20	$2.20	6,941
2024-06-25	$2.21	$2.21	$2.10	$2.10	$2.10	16,336
2024-06-24	$2.29	$2.29	$2.10	$2.18	$2.18	6,181
2024-06-21	$2.25	$2.34	$2.21	$2.25	$2.25	11,608
2024-06-20	$2.22	$2.38	$2.22	$2.28	$2.28	21,027
2024-06-18	$2.29	$2.41	$2.29	$2.40	$2.40	22,823
2024-06-17	$2.21	$2.49	$2.21	$2.41	$2.41	7,866
2024-06-14	$2.48	$2.50	$2.42	$2.44	$2.44	15,433
2024-06-13	$2.50	$2.54	$2.50	$2.54	$2.54	6,677
2024-06-12	$2.50	$2.54	$2.50	$2.52	$2.52	25,357
2024-06-11	$2.54	$2.62	$2.53	$2.58	$2.58	2,539
2024-06-10	$2.73	$2.75	$2.58	$2.58	$2.58	7,041
2024-06-07	$2.66	$2.66	$2.66	$2.66	$2.66	2,232
2024-06-06	$2.50	$2.78	$2.50	$2.73	$2.73	4,896
2024-06-05	$2.70	$2.74	$2.70	$2.74	$2.74	8,770
2024-06-04	$2.76	$2.76	$2.74	$2.75	$2.75	4,033
2024-06-03	$2.67	$2.80	$2.67	$2.76	$2.76	3,736
2024-05-31	$2.88	$2.88	$2.63	$2.80	$2.80	8,856
2024-05-30	$3.01	$3.01	$2.94	$2.97	$2.97	4,676
2024-05-29	$3.03	$3.05	$3.03	$3.03	$3.03	2,319
2024-05-28	$3.04	$3.04	$3.02	$3.03	$3.03	1,888
2024-05-24	$2.93	$3.09	$2.93	$3.06	$3.06	3,857
2024-05-23	$3.11	$3.15	$2.97	$3.09	$3.09	12,993
2024-05-22	$3.26	$3.28	$3.22	$3.24	$3.24	3,483
2024-05-21	$3.30	$3.30	$3.22	$3.23	$3.23	5,066
2024-05-20	$3.26	$3.43	$3.25	$3.38	$3.38	4,185
2024-05-17	$3.32	$3.32	$3.20	$3.30	$3.30	2,028
2024-05-16	$3.13	$3.29	$3.13	$3.24	$3.24	5,801
2024-05-15	$3.25	$3.37	$3.25	$3.33	$3.33	2,498
2024-05-14	$3.28	$3.45	$3.28	$3.33	$3.33	9,357
2024-05-13	$3.25	$3.45	$3.24	$3.26	$3.26	8,063
2024-05-10	$3.35	$3.47	$3.35	$3.43	$3.43	6,343
2024-05-09	$3.35	$3.48	$3.35	$3.48	$3.48	16,577
2024-05-08	$3.07	$3.25	$3.07	$3.21	$3.21	4,320
2024-05-07	$3.28	$3.28	$3.20	$3.24	$3.24	1,419
2024-05-06	$3.17	$3.29	$3.17	$3.18	$3.18	4,524
2024-05-03	$3.42	$3.42	$3.20	$3.20	$3.20	1,071
2024-05-02	$3.21	$3.21	$3.12	$3.12	$3.12	1,668
2024-05-01	$2.73	$3.07	$2.73	$2.97	$2.97	3,876
2024-04-30	$2.74	$2.99	$2.74	$2.95	$2.95	2,302
2024-04-29	$3.00	$3.00	$2.89	$2.89	$2.89	5,099
2024-04-26	$2.93	$2.93	$2.93	$2.93	$2.93	1,144
2024-04-25	$2.70	$2.80	$2.70	$2.80	$2.80	1,136
2024-04-24	$2.80	$2.80	$2.62	$2.74	$2.74	13,878
2024-04-23	$2.74	$2.87	$2.74	$2.87	$2.87	8,729
2024-04-22	$2.84	$2.88	$2.76	$2.88	$2.88	3,752
2024-04-19	$2.90	$2.90	$2.80	$2.80	$2.80	1,497
2024-04-18	$2.85	$2.97	$2.85	$2.97	$2.97	7,105
2024-04-17	$2.91	$2.91	$2.90	$2.91	$2.91	4,054
2024-04-16	$3.06	$3.06	$2.88	$2.93	$2.93	9,670
2024-04-15	$3.26	$3.26	$3.11	$3.19	$3.19	1,429
2024-04-12	$3.30	$3.34	$3.19	$3.26	$3.26	11,442
2024-04-11	$3.32	$3.44	$3.32	$3.35	$3.35	3,941
2024-04-10	$3.65	$3.65	$3.44	$3.48	$3.48	4,475
2024-04-09	$3.42	$3.44	$3.42	$3.43	$3.43	1,707
2024-04-08	$3.10	$3.24	$3.10	$3.10	$3.10	20,494
2024-04-05	$3.09	$3.12	$3.04	$3.10	$3.10	20,494
2024-04-04	$3.36	$3.40	$3.30	$3.32	$3.32	3,422
2024-04-03	$3.04	$3.40	$3.04	$3.35	$3.35	5,038
2024-04-02	$3.25	$3.35	$3.24	$3.24	$3.24	8,378
2024-04-01	$2.80	$3.24	$2.80	$3.24	$3.24	8,379
2024-03-28	$3.13	$3.13	$2.97	$3.04	$3.04	21,970
2024-03-27	$3.08	$3.18	$3.00	$3.06	$3.06	8,843
2024-03-26	$3.00	$3.15	$2.99	$3.08	$3.08	5,415
2024-03-25	$3.06	$3.06	$3.05	$3.05	$3.05	5,047
2024-03-22	$2.93	$3.34	$2.93	$3.17	$3.17	23,085
2024-03-21	$3.25	$3.45	$3.24	$3.45	$3.45	9,790
2024-03-20	$3.38	$3.48	$3.31	$3.38	$3.38	10,721
2024-03-19	$3.40	$3.40	$3.25	$3.25	$3.25	7,209
2024-03-18	$3.34	$3.49	$3.34	$3.48	$3.48	12,861
2024-03-15	$3.52	$3.52	$3.37	$3.44	$3.44	5,879
2024-03-14	$3.34	$3.50	$3.32	$3.50	$3.50	1,251
2024-03-13	$3.42	$3.55	$3.42	$3.50	$3.50	3,384
2024-03-12	$3.46	$3.60	$3.46	$3.58	$3.58	39,771
2024-03-11	$3.40	$3.58	$3.37	$3.58	$3.58	39,771
2024-03-08	$3.15	$3.27	$3.07	$3.11	$3.11	37,099
2024-03-07	$3.20	$3.20	$3.15	$3.15	$3.15	3,762
2024-03-06	$3.15	$3.24	$3.15	$3.17	$3.17	2,586
2024-03-05	$3.15	$3.21	$3.15	$3.15	$3.15	2,438
2024-03-04	$3.42	$3.45	$3.31	$3.40	$3.40	20,296
2024-03-01	$3.31	$3.61	$3.31	$3.61	$3.61	8,105
2024-02-29	$3.21	$3.35	$3.17	$3.20	$3.20	8,412
2024-02-28	$3.00	$3.10	$3.00	$3.03	$3.03	15,573
2024-02-27	$2.97	$3.05	$2.90	$3.00	$3.00	2,548
2024-02-26	$2.82	$2.99	$2.80	$2.80	$2.80	6,728
2024-02-23	$3.00	$3.05	$2.93	$2.94	$2.94	7,559
2024-02-22	$2.85	$2.94	$2.85	$2.94	$2.94	39,745
2024-02-21	$2.74	$2.87	$2.74	$2.84	$2.84	11,561
2024-02-20	$2.65	$2.75	$2.65	$2.75	$2.75	8,295
2024-02-16	$2.67	$2.75	$2.61	$2.70	$2.70	10,682
2024-02-15	$2.62	$2.62	$2.55	$2.60	$2.60	5,858
2024-02-14	$2.41	$2.60	$2.41	$2.60	$2.60	8,003
2024-02-13	$2.62	$2.75	$2.62	$2.62	$2.62	4,052
2024-02-12	$2.75	$2.75	$2.65	$2.73	$2.73	6,436
2024-02-09	$2.59	$2.75	$2.59	$2.75	$2.75	9,844
2024-02-08	$2.60	$2.71	$2.60	$2.63	$2.63	13,105
2024-02-07	$2.60	$2.65	$2.51	$2.55	$2.55	14,699
2024-02-06	$2.52	$2.75	$2.52	$2.65	$2.65	4,193
2024-02-05	$2.62	$2.62	$2.50	$2.55	$2.55	24,031
2024-02-02	$2.65	$2.69	$2.60	$2.65	$2.65	8,013
2024-02-01	$2.67	$2.83	$2.65	$2.67	$2.67	22,347
2024-01-31	$2.78	$2.78	$2.69	$2.70	$2.70	75,863
2024-01-30	$2.88	$2.88	$2.80	$2.88	$2.88	22,346
2024-01-29	$3.01	$3.08	$2.97	$2.97	$2.97	20,393
2024-01-26	$3.00	$3.12	$3.00	$3.09	$3.09	4,792
2024-01-25	$3.21	$3.21	$3.13	$3.14	$3.14	6,656
2024-01-24	$3.03	$3.27	$3.03	$3.09	$3.09	9,424
2024-01-23	$2.88	$3.04	$2.88	$3.00	$3.00	14,459
2024-01-22	$3.09	$3.09	$3.00	$3.02	$3.02	118,114
2024-01-19	$3.08	$3.23	$3.08	$3.12	$3.12	4,827
2024-01-18	$3.20	$3.28	$3.15	$3.28	$3.28	4,304
2024-01-17	$3.33	$3.33	$3.18	$3.22	$3.22	13,960
2024-01-16	$3.50	$3.50	$3.38	$3.41	$3.41	11,919
2024-01-12	$3.80	$3.80	$3.66	$3.66	$3.66	7,003
2024-01-11	$3.51	$3.65	$3.51	$3.65	$3.65	34,269
2024-01-10	$3.59	$3.61	$3.51	$3.55	$3.55	3,649
2024-01-09	$3.78	$3.78	$3.45	$3.52	$3.52	23,873
2024-01-08	$3.50	$3.79	$3.50	$3.74	$3.74	4,622
2024-01-05	$3.55	$3.72	$3.55	$3.68	$3.68	6,654
2024-01-04	$3.43	$3.74	$3.43	$3.55	$3.55	19,678
2024-01-03	$3.47	$3.79	$3.47	$3.74	$3.74	15,683
2024-01-02	$3.75	$3.75	$3.65	$3.67	$3.67	11,341
2023-12-29	$3.79	$3.85	$3.75	$3.81	$3.81	23,300
2023-12-28	$3.56	$3.83	$3.56	$3.77	$3.77	28,841
2023-12-27	$3.54	$3.54	$3.45	$3.48	$3.48	7,182
2023-12-26	$3.46	$3.50	$3.37	$3.45	$3.45	24,035
2023-12-22	$3.30	$3.50	$3.30	$3.45	$3.45	24,294
2023-12-21	$3.40	$3.50	$3.40	$3.47	$3.47	11,854
2023-12-20	$3.37	$3.47	$3.37	$3.38	$3.38	8,436
2023-12-19	$3.46	$3.47	$3.31	$3.47	$3.47	6,968
2023-12-18	$3.34	$3.48	$3.34	$3.43	$3.43	30,644
2023-12-15	$3.43	$3.58	$3.43	$3.54	$3.54	37,232
2023-12-14	$3.28	$3.38	$3.28	$3.36	$3.36	18,329
2023-12-13	$3.08	$3.26	$3.08	$3.23	$3.23	79,791
2023-12-12	$3.35	$3.35	$3.18	$3.23	$3.23	2,784
2023-12-11	$3.29	$3.45	$3.29	$3.33	$3.33	5,053
2023-12-08	$3.30	$3.48	$3.30	$3.42	$3.42	11,240
2023-12-07	$3.29	$3.40	$3.29	$3.35	$3.35	10,004
2023-12-06	$3.15	$3.47	$3.15	$3.29	$3.29	9,518
2023-12-05	$2.99	$3.10	$2.99	$3.05	$3.05	10,978
2023-12-04	$2.99	$3.10	$2.99	$3.00	$3.00	13,580
2023-12-01	$3.08	$3.08	$3.03	$3.07	$3.07	20,767
2023-11-30	$3.23	$3.32	$3.20	$3.26	$3.26	7,022
2023-11-29	$3.33	$3.33	$3.23	$3.24	$3.24	39,665
2023-11-28	$3.38	$3.45	$3.33	$3.33	$3.33	9,757
2023-11-27	$3.43	$3.43	$3.33	$3.35	$3.35	11,104
2023-11-24	$3.45	$3.46	$3.45	$3.45	$3.45	1,445
2023-11-22	$3.51	$3.51	$3.43	$3.43	$3.43	41,969
2023-11-21	$3.43	$3.59	$3.43	$3.52	$3.52	6,457
2023-11-20	$3.66	$3.79	$3.53	$3.74	$3.74	2,516
2023-11-17	$3.65	$3.71	$3.53	$3.53	$3.53	9,277
2023-11-16	$3.75	$3.75	$3.62	$3.66	$3.66	1,485
2023-11-15	$3.58	$3.74	$3.58	$3.60	$3.60	11,075
2023-11-14	$3.56	$3.56	$3.50	$3.52	$3.52	11,956
2023-11-13	$3.63	$3.63	$3.52	$3.53	$3.53	6,305
2023-11-10	$3.55	$3.65	$3.55	$3.56	$3.56	2,365
2023-11-09	$3.63	$3.63	$3.62	$3.62	$3.62	1,126
2023-11-08	$3.57	$3.69	$3.55	$3.59	$3.59	5,193
2023-11-07	$3.73	$3.84	$3.61	$3.74	$3.74	7,884
2023-11-06	$3.69	$3.85	$3.69	$3.73	$3.73	3,606
2023-11-03	$3.70	$3.71	$3.60	$3.71	$3.71	13,471
2023-11-02	$3.43	$3.65	$3.43	$3.65	$3.65	40,505
2023-11-01	$3.53	$3.60	$3.53	$3.55	$3.55	4,010
2023-10-31	$3.76	$3.76	$3.51	$3.62	$3.62	35,917
2023-10-30	$4.00	$4.12	$4.00	$4.00	$4.00	5,359
2023-10-27	$3.91	$3.97	$3.91	$3.95	$3.95	4,226
2023-10-26	$3.91	$3.91	$3.84	$3.88	$3.88	3,257
2023-10-25	$4.13	$4.13	$3.86	$3.98	$3.98	4,050
2023-10-24	$4.00	$4.01	$3.99	$4.01	$4.01	1,751
2023-10-23	$3.88	$3.97	$3.87	$3.87	$3.87	5,884
2023-10-20	$3.88	$3.95	$3.88	$3.93	$3.93	5,021
2023-10-19	$3.80	$3.89	$3.80	$3.82	$3.82	4,753
2023-10-18	$3.95	$3.95	$3.89	$3.90	$3.90	2,916
2023-10-17	$4.00	$4.09	$4.00	$4.08	$4.08	3,659
2023-10-16	$4.05	$4.05	$3.92	$3.93	$3.93	4,608
2023-10-13	$4.07	$4.35	$4.07	$4.24	$4.24	7,626
2023-10-12	$4.28	$4.50	$4.20	$4.40	$4.40	11,791
2023-10-11	$3.93	$4.09	$3.93	$4.04	$4.04	7,541
2023-10-10	$3.82	$3.90	$3.82	$3.89	$3.89	12,289
2023-10-09	$3.64	$3.73	$3.64	$3.68	$3.68	8,132
2023-10-06	$3.56	$3.70	$3.56	$3.70	$3.70	8,480
2023-10-05	$3.59	$3.70	$3.58	$3.67	$3.67	7,308
2023-10-04	$3.79	$3.79	$3.64	$3.65	$3.65	43,479
2023-10-03	$3.76	$3.88	$3.68	$3.81	$3.81	9,277
2023-10-02	$4.01	$4.09	$4.00	$4.07	$4.07	10,168
2023-09-29	$4.22	$4.22	$4.05	$4.05	$4.05	16,657
2023-09-28	$4.02	$4.11	$4.02	$4.11	$4.11	4,928
2023-09-27	$4.10	$4.12	$3.99	$4.02	$4.02	6,069
2023-09-26	$4.22	$4.22	$4.11	$4.13	$4.13	30,902
2023-09-25	$4.32	$4.32	$4.16	$4.27	$4.27	9,812
2023-09-22	$4.51	$4.51	$4.41	$4.41	$4.41	3,463
2023-09-21	$4.48	$4.48	$4.40	$4.46	$4.46	34,550
2023-09-20	$4.37	$4.66	$4.37	$4.63	$4.63	7,127
2023-09-19	$4.60	$4.60	$4.58	$4.58	$4.58	941
2023-09-18	$4.41	$4.64	$4.41	$4.62	$4.62	30,325
2023-09-15	$4.66	$4.69	$4.60	$4.64	$4.64	6,902
2023-09-14	$4.62	$4.73	$4.62	$4.69	$4.69	52,278
2023-09-13	$4.61	$4.83	$4.61	$4.80	$4.80	10,654
2023-09-12	$4.80	$4.83	$4.76	$4.83	$4.83	3,466
2023-09-11	$4.70	$4.74	$4.70	$4.73	$4.73	8,277
2023-09-08	$4.77	$4.83	$4.75	$4.75	$4.75	2,704
2023-09-07	$4.75	$4.95	$4.75	$4.77	$4.77	25,263
2023-09-06	$4.97	$4.98	$4.95	$4.97	$4.97	3,136
2023-09-05	$5.14	$5.14	$4.85	$4.98	$4.98	27,680
2023-09-01	$4.89	$4.89	$4.85	$4.86	$4.86	7,286
2023-08-31	$4.90	$4.90	$4.81	$4.85	$4.85	29,428
2023-08-30	$5.14	$5.14	$4.96	$5.05	$5.05	5,489
2023-08-29	$5.14	$5.14	$5.04	$5.14	$5.14	5,215
2023-08-28	$4.88	$5.09	$4.88	$5.04	$5.04	9,203
2023-08-25	$5.04	$5.06	$4.94	$5.01	$5.01	2,728
2023-08-24	$5.00	$5.07	$4.90	$4.93	$4.93	11,544
2023-08-23	$5.01	$5.15	$5.01	$5.10	$5.10	5,379
2023-08-22	$5.01	$5.26	$5.01	$5.26	$5.26	6,831
2023-08-21	$5.01	$5.24	$5.01	$5.12	$5.12	9,313
2023-08-18	$5.31	$5.34	$5.24	$5.30	$5.30	14,457
2023-08-17	$5.33	$5.58	$5.33	$5.40	$5.40	7,432
2023-08-16	$5.53	$5.53	$5.40	$5.40	$5.40	16,516
2023-08-15	$5.79	$5.79	$5.55	$5.59	$5.59	16,404
2023-08-14	$5.85	$5.85	$5.78	$5.80	$5.80	12,123
2023-08-11	$5.62	$6.00	$5.62	$5.93	$5.93	2,460
2023-08-10	$6.09	$6.09	$6.01	$6.03	$6.03	13,476
2023-08-09	$6.00	$6.09	$5.98	$6.08	$6.08	9,898
2023-08-08	$6.08	$6.17	$6.02	$6.09	$6.09	10,315
2023-08-07	$6.25	$6.32	$6.08	$6.15	$6.15	11,042
2023-08-04	$6.30	$6.45	$6.26	$6.42	$6.42	2,594
2023-08-03	$6.42	$6.50	$6.25	$6.37	$6.37	5,452
2023-08-02	$6.40	$6.40	$6.38	$6.38	$6.38	1,134
2023-08-01	$6.36	$6.58	$6.36	$6.47	$6.47	6,902
2023-07-31	$6.47	$6.61	$6.36	$6.40	$6.40	14,801
2023-07-28	$6.26	$6.59	$6.26	$6.54	$6.54	11,030
2023-07-27	$6.50	$6.50	$6.25	$6.30	$6.30	13,101
2023-07-26	$6.30	$6.35	$6.30	$6.33	$6.33	5,021
2023-07-25	$6.45	$6.45	$6.05	$6.25	$6.25	17,577
2023-07-24	$6.00	$6.20	$6.00	$6.12	$6.12	12,174
2023-07-21	$6.52	$6.52	$6.39	$6.52	$6.52	6,394
2023-07-20	$6.55	$6.57	$6.55	$6.57	$6.57	4,772
2023-07-19	$6.55	$6.59	$6.50	$6.50	$6.50	9,545
2023-07-18	$6.41	$6.80	$6.41	$6.73	$6.73	1,644
2023-07-17	$6.46	$6.70	$6.46	$6.62	$6.62	6,193
2023-07-14	$6.64	$6.70	$6.64	$6.68	$6.68	8,399
2023-07-13	$6.67	$6.75	$6.65	$6.71	$6.71	5,713
2023-07-12	$6.58	$6.75	$6.58	$6.70	$6.70	12,455
2023-07-11	$6.60	$6.60	$6.60	$6.60	$6.60	824
2023-07-10	$6.49	$6.54	$6.49	$6.52	$6.52	2,347
2023-07-07	$6.34	$6.57	$6.34	$6.49	$6.49	12,618
2023-07-06	$6.55	$6.55	$6.40	$6.46	$6.46	9,136
2023-07-05	$6.33	$6.60	$6.33	$6.58	$6.58	7,926
2023-07-03	$6.56	$6.57	$6.52	$6.57	$6.57	6,050
2023-06-30	$6.47	$6.52	$6.43	$6.48	$6.35	14,847
2023-06-29	$6.39	$6.39	$6.17	$6.32	$6.19	14,069
2023-06-28	$6.50	$6.50	$6.41	$6.41	$6.28	8,792
2023-06-27	$6.64	$6.68	$6.60	$6.66	$6.52	8,248
2023-06-26	$6.68	$6.68	$6.60	$6.63	$6.49	9,673
2023-06-23	$6.54	$6.77	$6.54	$6.70	$6.56	2,108
2023-06-22	$6.71	$6.76	$6.63	$6.76	$6.62	3,741
2023-06-21	$6.83	$6.83	$6.66	$6.77	$6.63	5,220
2023-06-20	$6.90	$6.96	$6.85	$6.95	$6.81	9,854
2023-06-16	$7.18	$7.22	$7.17	$7.20	$7.05	7,913
2023-06-15	$7.03	$7.12	$7.03	$7.11	$6.96	13,277
2023-06-14	$6.92	$6.95	$6.78	$6.91	$6.77	16,634
2023-06-13	$6.81	$6.89	$6.81	$6.87	$6.73	6,502
2023-06-12	$6.89	$6.89	$6.86	$6.89	$6.75	2,872
2023-06-09	$6.96	$6.99	$6.90	$6.95	$6.80	3,439
2023-06-08	$6.96	$6.96	$6.80	$6.80	$6.66	3,585
2023-06-07	$6.53	$6.96	$6.53	$6.75	$6.61	8,354
2023-06-06	$6.67	$6.85	$6.67	$6.85	$6.71	10,048
2023-06-05	$6.88	$6.88	$6.71	$6.88	$6.74	9,184
2023-06-02	$6.69	$6.89	$6.69	$6.84	$6.70	5,883
2023-06-01	$6.07	$6.35	$6.07	$6.30	$6.17	9,732
2023-05-31	$6.28	$6.29	$6.20	$6.28	$6.15	7,295
2023-05-30	$6.30	$6.42	$6.17	$6.38	$6.24	13,671
2023-05-26	$6.52	$6.62	$6.52	$6.62	$6.48	5,904
2023-05-25	$6.64	$6.64	$6.44	$6.60	$6.46	21,356
2023-05-24	$6.78	$6.78	$6.53	$6.53	$6.39	5,710
2023-05-23	$7.00	$7.00	$6.80	$6.87	$6.73	4,952
2023-05-22	$6.83	$6.99	$6.83	$6.99	$6.85	8,652
2023-05-19	$7.02	$7.03	$6.93	$7.03	$6.88	1,142
2023-05-18	$7.12	$7.12	$7.04	$7.10	$6.95	2,487
2023-05-17	$7.14	$7.29	$7.09	$7.20	$7.05	7,931
2023-05-16	$7.43	$7.55	$7.30	$7.30	$7.15	1,607
2023-05-15	$7.30	$7.55	$7.30	$7.50	$7.34	8,373
2023-05-12	$7.08	$7.08	$6.95	$7.00	$7.00	3,437
2023-05-11	$7.15	$7.20	$7.09	$7.13	$7.13	6,167
2023-05-10	$6.86	$6.98	$6.86	$6.94	$6.94	2,455
2023-05-09	$6.72	$6.72	$6.63	$6.67	$6.67	12,546
2023-05-08	$6.92	$6.98	$6.90	$6.98	$6.98	9,570
2023-05-05	$6.79	$6.89	$6.79	$6.89	$6.89	3,517
2023-05-04	$6.72	$6.82	$6.72	$6.77	$6.77	3,354
2023-05-03	$6.69	$6.82	$6.67	$6.82	$6.82	1,356
2023-05-02	$6.69	$6.90	$6.64	$6.78	$6.78	8,146
2023-05-01	$6.69	$6.70	$6.47	$6.47	$6.47	4,788
2023-04-28	$6.47	$6.66	$6.47	$6.65	$6.65	2,040
2023-04-27	$6.55	$6.84	$6.50	$6.84	$6.84	4,634
2023-04-26	$6.53	$6.55	$6.43	$6.49	$6.49	2,694
2023-04-25	$6.29	$6.29	$6.14	$6.16	$6.16	12,080
2023-04-24	$6.61	$6.62	$6.57	$6.62	$6.62	6,327
2023-04-21	$6.50	$6.55	$6.50	$6.54	$6.54	3,818
2023-04-20	$6.69	$6.73	$6.58	$6.58	$6.58	11,962
2023-04-19	$6.80	$6.82	$6.80	$6.81	$6.81	7,355
2023-04-18	$6.68	$6.80	$6.68	$6.69	$6.69	4,458
2023-04-17	$6.35	$6.80	$6.35	$6.60	$6.60	3,569
2023-04-14	$6.48	$6.56	$6.48	$6.55	$6.55	8,889
2023-04-13	$6.04	$6.11	$6.04	$6.10	$6.10	2,650
2023-04-12	$6.15	$6.15	$6.04	$6.08	$6.08	7,238
2023-04-11	$5.99	$6.15	$5.99	$6.15	$6.15	13,315
2023-04-10	$5.80	$5.81	$5.76	$5.81	$5.81	6,063
2023-04-06	$5.75	$5.81	$5.70	$5.75	$5.75	8,354
2023-04-05	$6.05	$6.09	$6.01	$6.01	$6.01	9,472
2023-04-04	$6.11	$6.11	$5.96	$6.04	$6.04	4,386
2023-04-03	$6.29	$6.44	$6.29	$6.35	$6.35	3,784
2023-03-31	$6.12	$6.44	$6.12	$6.44	$6.44	33,551
2023-03-30	$6.24	$6.45	$6.24	$6.34	$6.34	3,109
2023-03-29	$6.23	$6.32	$6.22	$6.22	$6.22	3,642
2023-03-28	$6.19	$6.27	$6.12	$6.26	$6.26	4,309
2023-03-27	$6.13	$6.20	$6.13	$6.20	$6.20	4,931
2023-03-24	$6.21	$6.21	$6.13	$6.13	$6.13	5,599
2023-03-23	$6.35	$6.37	$6.25	$6.29	$6.29	6,405
2023-03-22	$6.14	$6.24	$6.13	$6.13	$6.13	23,894
2023-03-21	$6.15	$6.15	$6.11	$6.12	$6.12	3,946
2023-03-20	$5.98	$5.98	$5.85	$5.93	$5.93	4,632
2023-03-17	$5.87	$6.07	$5.87	$6.07	$6.07	6,161
2023-03-16	$5.88	$5.89	$5.71	$5.87	$5.87	26,746
2023-03-15	$6.07	$6.07	$6.02	$6.04	$6.04	8,412
2023-03-14	$6.30	$6.41	$6.30	$6.33	$6.33	6,977
2023-03-13	$6.48	$6.48	$6.33	$6.44	$6.44	9,349
2023-03-10	$6.60	$6.71	$6.52	$6.58	$6.58	18,517
2023-03-09	$6.80	$7.03	$6.80	$6.85	$6.85	7,903
2023-03-08	$7.00	$7.01	$6.91	$6.94	$6.94	8,493
2023-03-07	$7.16	$7.21	$7.01	$7.03	$7.03	13,474
2023-03-06	$7.14	$7.29	$7.14	$7.22	$7.22	10,936
2023-03-03	$7.07	$7.15	$7.07	$7.11	$7.11	5,776
2023-03-02	$7.19	$7.19	$7.03	$7.07	$7.07	2,640
2023-03-01	$7.22	$7.25	$7.13	$7.15	$7.15	9,749
2023-02-28	$6.94	$7.09	$6.94	$7.02	$7.02	14,170
2023-02-27	$7.28	$7.33	$7.26	$7.33	$7.33	20,474
2023-02-24	$7.31	$7.43	$7.31	$7.38	$7.38	3,923
2023-02-23	$7.56	$7.60	$7.50	$7.50	$7.50	6,104
2023-02-22	$7.64	$7.64	$7.50	$7.55	$7.55	7,269
2023-02-21	$7.79	$7.79	$7.67	$7.79	$7.79	12,622
2023-02-17	$8.07	$8.07	$7.96	$7.96	$7.96	8,864
2023-02-16	$8.08	$8.30	$8.08	$8.30	$8.30	6,183
2023-02-15	$8.34	$8.50	$8.34	$8.43	$8.43	13,415
2023-02-14	$8.74	$8.74	$8.53	$8.53	$8.53	7,584
2023-02-13	$8.74	$8.92	$8.74	$8.80	$8.80	2,103
2023-02-10	$8.96	$8.96	$8.76	$8.89	$8.89	9,625
2023-02-09	$9.35	$9.35	$9.24	$9.24	$9.24	11,700
2023-02-08	$9.10	$9.16	$9.01	$9.04	$9.04	13,430
2023-02-07	$8.81	$8.81	$8.57	$8.57	$8.57	9,258
2023-02-06	$8.80	$8.80	$8.75	$8.77	$8.77	11,990
2023-02-03	$8.99	$9.20	$8.99	$9.13	$9.13	10,114
2023-02-02	$9.15	$9.15	$9.02	$9.12	$9.12	21,592
2023-02-01	$9.42	$9.48	$9.25	$9.38	$9.38	7,530
2023-01-31	$9.01	$9.23	$9.01	$9.22	$9.22	68,885
2023-01-30	$9.35	$9.35	$9.25	$9.29	$9.29	18,262
2023-01-27	$9.65	$9.77	$9.65	$9.77	$9.77	25,809
2023-01-26	$9.46	$9.59	$9.36	$9.50	$9.50	39,376
2023-01-25	$8.71	$8.89	$8.71	$8.86	$8.86	2,157
2023-01-24	$8.72	$8.90	$8.71	$8.86	$8.86	7,741
2023-01-23	$8.79	$8.90	$8.79	$8.89	$8.89	4,446
2023-01-20	$8.73	$8.86	$8.73	$8.86	$8.86	35,851
2023-01-19	$8.27	$8.40	$8.23	$8.37	$8.37	5,026
2023-01-18	$8.22	$8.34	$8.22	$8.27	$8.27	3,241
2023-01-17	$8.20	$8.21	$8.09	$8.20	$8.20	4,094
2023-01-13	$8.02	$8.11	$8.01	$8.05	$8.05	6,485
2023-01-12	$7.83	$8.04	$7.80	$7.95	$7.95	3,997
2023-01-11	$7.99	$7.99	$7.50	$7.88	$7.88	4,022
2023-01-10	$8.01	$8.09	$7.76	$7.99	$7.99	3,057
2023-01-09	$7.84	$8.09	$7.72	$7.89	$7.89	10,479
2023-01-06	$7.41	$7.76	$7.41	$7.76	$7.76	7,696
2023-01-05	$7.24	$7.38	$7.24	$7.33	$7.33	3,904
2023-01-04	$7.24	$7.44	$7.24	$7.44	$7.44	4,083
2023-01-03	$7.63	$7.63	$7.30	$7.55	$7.55	4,793
2022-12-30	$7.23	$7.45	$7.23	$7.38	$7.38	7,661
2022-12-29	$7.54	$7.58	$7.45	$7.51	$7.51	7,835
2022-12-28	$7.46	$7.55	$7.45	$7.53	$7.53	5,146
2022-12-27	$7.42	$7.65	$7.42	$7.46	$7.46	14,887
2022-12-23	$7.72	$7.93	$7.50	$7.56	$7.56	5,452
2022-12-22	$8.02	$8.02	$7.54	$7.78	$7.78	5,287
2022-12-21	$8.00	$8.15	$8.00	$8.04	$8.04	7,217
2022-12-20	$8.28	$8.28	$8.09	$8.27	$8.27	2,953
2022-12-19	$8.00	$8.28	$8.00	$8.28	$8.28	5,939
2022-12-16	$8.25	$8.31	$8.00	$8.31	$8.31	5,473
2022-12-15	$8.31	$8.38	$8.19	$8.35	$8.35	9,200
2022-12-14	$8.41	$8.41	$8.26	$8.38	$8.38	7,153
2022-12-13	$8.75	$8.80	$8.53	$8.53	$8.53	3,607
2022-12-12	$8.98	$8.98	$8.72	$8.80	$8.80	10,991
2022-12-09	$8.93	$8.93	$8.79	$8.79	$8.79	2,128
2022-12-08	$8.71	$8.71	$8.71	$8.71	$8.71	106
2022-12-07	$8.98	$8.98	$8.66	$8.71	$8.71	11,965
2022-12-06	$8.63	$8.84	$8.63	$8.84	$8.84	11,918
2022-12-05	$8.93	$8.95	$8.74	$8.74	$8.74	21,378
2022-12-02	$8.78	$8.93	$8.78	$8.93	$8.93	11,660
2022-12-01	$8.95	$8.95	$8.79	$8.79	$8.79	13,534
2022-11-30	$8.48	$8.74	$8.48	$8.74	$8.74	13,605
2022-11-29	$7.86	$8.21	$7.86	$8.19	$8.19	5,727
2022-11-28	$7.99	$8.00	$7.91	$7.95	$7.95	6,772
2022-11-25	$7.83	$8.05	$7.83	$8.05	$8.05	583
2022-11-23	$8.15	$8.15	$8.07	$8.07	$8.07	7,962
2022-11-22	$8.06	$8.19	$8.06	$8.15	$8.15	18,987
2022-11-21	$8.08	$8.12	$7.96	$8.05	$8.05	5,520
2022-11-18	$8.18	$8.18	$8.01	$8.06	$8.06	3,672
2022-11-17	$8.17	$8.17	$7.97	$8.05	$8.05	10,216
2022-11-16	$8.29	$8.29	$8.16	$8.16	$8.16	5,802
2022-11-15	$8.19	$8.41	$8.19	$8.29	$8.29	16,735
2022-11-14	$8.53	$8.53	$8.21	$8.29	$8.29	41,430
2022-11-11	$8.63	$8.63	$8.44	$8.56	$8.56	8,856
2022-11-10	$8.23	$8.44	$8.23	$8.44	$8.44	8,552
2022-11-09	$8.20	$8.46	$8.20	$8.23	$8.23	11,951
2022-11-08	$8.19	$8.45	$8.18	$8.43	$8.43	49,615
2022-11-07	$7.96	$8.18	$7.96	$8.15	$8.15	30,357
2022-11-04	$7.80	$7.98	$7.80	$7.98	$7.98	19,021
2022-11-03	$7.30	$7.56	$7.30	$7.44	$7.44	4,902
2022-11-02	$7.40	$7.48	$7.27	$7.40	$7.40	8,566
2022-11-01	$7.16	$7.35	$7.16	$7.30	$7.30	12,228
2022-10-31	$6.64	$6.97	$6.64	$6.65	$6.65	1,597
2022-10-28	$6.80	$6.92	$6.64	$6.65	$6.65	22,026
2022-10-27	$7.20	$7.20	$7.07	$7.13	$7.13	1,520
2022-10-26	$6.94	$7.23	$6.94	$7.23	$7.23	8,074
2022-10-25	$6.57	$6.94	$6.57	$6.94	$6.94	2,362
2022-10-24	$6.55	$6.80	$6.55	$6.57	$6.57	17,985
2022-10-21	$6.59	$6.96	$6.59	$6.93	$6.93	4,228
2022-10-20	$6.91	$7.00	$6.75	$6.81	$6.81	11,490
2022-10-19	$6.88	$7.04	$6.79	$6.87	$6.87	5,354
2022-10-18	$6.97	$6.97	$6.87	$6.90	$6.90	4,093
2022-10-17	$6.72	$6.98	$6.72	$6.94	$6.94	13,738
2022-10-14	$6.59	$6.72	$6.57	$6.57	$6.57	3,569
2022-10-13	$6.46	$6.46	$6.40	$6.44	$6.44	8,680
2022-10-12	$6.71	$6.72	$6.65	$6.65	$6.65	3,153
2022-10-11	$6.60	$6.81	$6.60	$6.65	$6.65	7,392
2022-10-10	$6.80	$6.80	$6.65	$6.65	$6.65	7,660
2022-10-07	$7.15	$7.15	$6.87	$6.91	$6.91	15,158
2022-10-06	$7.42	$7.42	$7.25	$7.25	$7.25	2,540
2022-10-05	$6.95	$7.22	$6.93	$7.22	$7.22	22,247
2022-10-04	$6.87	$7.00	$6.76	$6.88	$6.88	12,520
2022-10-03	$6.71	$6.83	$6.65	$6.76	$6.76	5,350
2022-09-30	$6.74	$6.85	$6.62	$6.68	$6.68	7,202
2022-09-29	$6.87	$6.92	$6.62	$6.62	$6.62	34,731
2022-09-28	$7.15	$7.15	$6.99	$7.06	$7.06	18,262
2022-09-27	$7.50	$7.51	$7.42	$7.43	$7.43	18,983
2022-09-26	$7.16	$7.50	$7.16	$7.47	$7.47	31,916
2022-09-23	$7.80	$7.80	$7.45	$7.67	$7.67	22,205
2022-09-22	$7.77	$8.18	$7.77	$8.03	$8.03	6,543
2022-09-21	$8.22	$8.29	$8.10	$8.10	$8.10	8,161
2022-09-20	$8.30	$8.32	$8.20	$8.32	$8.32	4,820
2022-09-19	$8.00	$8.20	$8.00	$8.18	$8.18	18,608
2022-09-16	$8.20	$8.25	$7.88	$7.93	$7.93	33,148
2022-09-15	$8.29	$8.48	$8.29	$8.42	$8.42	9,942
2022-09-14	$8.28	$8.74	$8.28	$8.52	$8.52	5,813
2022-09-13	$8.25	$8.65	$8.25	$8.43	$8.43	6,621
2022-09-12	$8.65	$8.70	$8.50	$8.60	$8.60	11,002
2022-09-09	$8.25	$8.60	$8.25	$8.44	$8.44	25,314
2022-09-08	$8.54	$8.54	$8.10	$8.30	$8.30	15,793
2022-09-07	$8.20	$8.56	$8.16	$8.56	$8.56	8,146
2022-09-06	$8.23	$8.37	$8.22	$8.31	$8.31	13,002
2022-09-02	$8.00	$8.50	$8.00	$8.22	$8.22	8,757
2022-09-01	$8.79	$8.79	$8.55	$8.55	$8.55	20,721
2022-08-31	$9.08	$9.08	$8.90	$8.97	$8.97	2,954
2022-08-30	$9.32	$9.32	$8.90	$9.14	$9.14	5,689
2022-08-29	$9.00	$9.42	$9.00	$9.29	$9.29	4,200
2022-08-26	$9.78	$9.78	$8.94	$9.26	$9.26	25,426
2022-08-25	$9.19	$9.19	$9.00	$9.09	$9.09	7,933
2022-08-24	$9.25	$9.25	$9.01	$9.16	$9.16	5,539
2022-08-23	$9.15	$9.38	$9.00	$9.30	$9.30	2,800
2022-08-22	$8.81	$9.07	$8.81	$9.04	$9.04	7,393
2022-08-19	$8.56	$9.10	$8.56	$9.04	$9.04	4,047
2022-08-18	$9.10	$9.10	$9.00	$9.05	$9.05	7,803
2022-08-17	$9.20	$9.20	$9.07	$9.08	$9.08	19,402
2022-08-16	$9.60	$9.60	$9.38	$9.39	$9.39	8,695
2022-08-15	$9.60	$9.60	$9.32	$9.55	$9.55	10,877
2022-08-12	$9.30	$9.43	$9.30	$9.37	$9.37	8,663
2022-08-11	$9.25	$9.40	$9.03	$9.35	$9.35	8,021
2022-08-10	$9.10	$9.34	$9.05	$9.23	$9.23	14,353
2022-08-09	$9.31	$9.31	$8.93	$9.19	$9.19	16,208
2022-08-08	$9.24	$9.24	$8.80	$8.90	$8.90	21,690
2022-08-05	$9.32	$9.32	$9.00	$9.15	$9.15	11,530
2022-08-04	$9.00	$9.33	$9.00	$9.15	$9.15	10,688
2022-08-03	$8.85	$9.04	$8.85	$9.03	$9.03	13,882
2022-08-02	$9.13	$9.30	$8.90	$9.25	$9.25	11,334
2022-08-01	$8.91	$9.45	$8.91	$9.33	$9.33	12,458
2022-07-29	$9.27	$9.27	$9.06	$9.20	$9.20	13,887
2022-07-28	$9.52	$9.52	$9.16	$9.30	$9.30	12,500
2022-07-27	$9.24	$9.53	$9.24	$9.46	$9.46	3,414
2022-07-26	$9.73	$9.73	$9.28	$9.32	$9.32	18,791
2022-07-25	$9.46	$9.46	$9.22	$9.46	$9.46	6,926
2022-07-22	$9.78	$9.78	$9.22	$9.47	$9.47	9,969
2022-07-21	$9.89	$9.89	$9.61	$9.77	$9.77	9,084
2022-07-20	$10.22	$10.22	$9.75	$9.90	$9.90	6,734
2022-07-19	$10.04	$10.04	$9.75	$9.90	$9.90	3,119
2022-07-18	$9.95	$9.95	$9.70	$9.95	$9.95	1,952
2022-07-15	$9.56	$10.02	$9.56	$9.59	$9.59	2,766
2022-07-14	$9.65	$9.65	$9.50	$9.53	$9.53	7,179
2022-07-13	$9.65	$9.65	$9.45	$9.64	$9.64	9,239
2022-07-12	$10.01	$10.01	$9.58	$9.78	$9.78	11,343
2022-07-11	$10.21	$10.21	$9.87	$10.00	$10.00	7,242
2022-07-08	$10.29	$10.70	$10.29	$10.69	$10.69	2,969
2022-07-07	$10.39	$10.60	$10.30	$10.52	$10.52	1,143
2022-07-06	$10.52	$10.76	$10.52	$10.65	$10.65	1,948
2022-07-05	$10.72	$10.72	$10.55	$10.60	$10.60	5,329
2022-07-01	$10.84	$11.12	$10.84	$11.03	$11.03	9,847
2022-06-30	$10.75	$10.86	$10.75	$10.84	$10.84	1,230
2022-06-29	$10.94	$11.02	$10.90	$10.93	$10.93	4,350
2022-06-28	$11.40	$11.40	$11.30	$11.30	$11.30	2,906
2022-06-27	$10.89	$11.49	$10.89	$11.36	$11.36	2,239
2022-06-24	$10.46	$10.50	$10.40	$10.50	$10.50	6,164
2022-06-23	$10.50	$10.50	$10.30	$10.32	$10.32	8,454
2022-06-22	$10.36	$10.38	$10.36	$10.37	$10.37	2,209
2022-06-21	$9.94	$10.60	$9.94	$10.53	$10.53	20,045
2022-06-17	$10.81	$10.81	$10.50	$10.60	$10.60	20,489
2022-06-16	$13.33	$13.68	$13.29	$13.29	$13.25	14,927
2022-06-15	$13.65	$14.03	$13.65	$13.90	$13.86	12,354
2022-06-14	$14.00	$14.00	$13.44	$13.88	$13.84	12,049
2022-06-13	$13.65	$13.82	$13.60	$13.60	$13.56	25,933
2022-06-10	$13.88	$13.93	$13.72	$13.78	$13.74	18,364
2022-06-09	$13.68	$13.95	$13.52	$13.52	$13.48	14,742
2022-06-08	$13.28	$14.00	$13.28	$13.85	$13.81	51,221
2022-06-07	$13.07	$13.23	$13.07	$13.15	$13.11	4,750
2022-06-06	$13.60	$13.60	$13.20	$13.25	$13.21	19,940
2022-06-03	$12.19	$12.31	$12.13	$12.13	$12.09	15,186
2022-06-02	$12.06	$12.24	$12.06	$12.24	$12.20	11,397
2022-06-01	$12.53	$12.53	$12.13	$12.13	$12.09	12,258
2022-05-31	$12.69	$12.90	$12.69	$12.87	$12.83	6,219
2022-05-27	$12.81	$12.90	$12.69	$12.90	$12.86	11,655
2022-05-26	$12.77	$12.96	$12.77	$12.80	$12.76	6,461
2022-05-25	$12.64	$12.64	$12.33	$12.50	$12.46	9,498
2022-05-24	$12.81	$12.81	$12.48	$12.56	$12.52	9,570
2022-05-23	$12.88	$12.90	$12.77	$12.80	$12.76	24,938
2022-05-20	$12.87	$12.88	$12.30	$12.30	$12.26	31,287
2022-05-19	$12.71	$12.85	$12.59	$12.85	$12.81	3,622
2022-05-18	$12.57	$12.57	$12.05	$12.05	$12.01	5,623
2022-05-17	$12.24	$12.34	$12.06	$12.28	$12.24	8,953
2022-05-16	$11.45	$11.50	$11.44	$11.50	$11.46	2,110
2022-05-13	$11.00	$11.66	$11.00	$11.65	$11.61	4,037
2022-05-12	$10.83	$11.50	$10.83	$11.00	$10.97	19,464
2022-05-11	$11.13	$11.60	$11.09	$11.22	$11.19	10,186
2022-05-10	$11.07	$11.07	$10.56	$10.74	$10.71	14,590
2022-05-09	$10.80	$11.00	$10.32	$10.37	$10.34	19,519
2022-05-06	$11.20	$11.20	$11.05	$11.10	$11.07	23,823
2022-05-05	$11.26	$11.50	$11.25	$11.36	$11.33	10,500
2022-05-04	$11.74	$11.74	$11.41	$11.50	$11.47	3,497
2022-05-03	$11.80	$11.80	$11.20	$11.60	$11.57	13,513
2022-05-02	$11.61	$12.15	$11.45	$11.45	$11.42	10,747
2022-04-29	$11.91	$12.23	$11.75	$11.80	$11.76	32,634
2022-04-28	$11.92	$11.92	$11.18	$11.38	$11.34	14,621
2022-04-27	$11.83	$11.86	$11.40	$11.61	$11.58	23,251
2022-04-26	$10.74	$10.74	$10.45	$10.46	$10.43	15,522
2022-04-25	$10.08	$11.22	$10.08	$10.30	$10.27	50,249
2022-04-22	$11.48	$11.48	$11.21	$11.29	$11.26	4,029
2022-04-21	$11.71	$12.01	$11.24	$11.34	$11.31	71,343
2022-04-20	$12.08	$12.43	$12.05	$12.18	$12.14	39,723
2022-04-19	$12.81	$12.94	$12.78	$12.89	$12.85	12,199
2022-04-18	$12.96	$13.14	$12.75	$12.75	$12.71	18,113
2022-04-14	$13.21	$13.21	$12.11	$12.77	$12.73	12,526
2022-04-13	$12.70	$12.70	$12.45	$12.60	$12.57	3,157
2022-04-12	$12.21	$12.97	$12.21	$12.40	$12.36	4,540
2022-04-11	$12.35	$12.35	$12.00	$12.10	$12.06	66,659
2022-04-08	$13.77	$14.31	$13.75	$13.89	$13.85	8,872
2022-04-07	$14.00	$14.00	$13.74	$13.74	$13.70	8,893
2022-04-06	$14.19	$14.19	$13.53	$13.53	$13.48	13,518
2022-04-05	$14.95	$14.97	$14.50	$14.64	$14.60	6,132
2022-04-04	$14.16	$15.00	$14.16	$14.98	$14.93	15,464
2022-04-01	$14.45	$14.64	$14.42	$14.64	$14.60	6,644
2022-03-31	$14.68	$14.68	$14.25	$14.40	$14.36	9,575
2022-03-30	$14.05	$14.68	$14.05	$14.58	$14.54	12,907
2022-03-29	$14.09	$14.19	$13.75	$14.04	$14.00	13,930
2022-03-28	$14.25	$14.59	$13.92	$14.31	$14.27	5,403
2022-03-25	$14.68	$14.68	$14.25	$14.68	$14.64	12,269
2022-03-24	$14.00	$14.68	$14.00	$14.35	$14.31	21,443
2022-03-23	$13.76	$13.90	$13.70	$13.82	$13.77	12,338
2022-03-22	$13.90	$13.90	$13.70	$13.90	$13.86	3,924
2022-03-21	$13.07	$13.93	$13.07	$13.85	$13.81	14,444
2022-03-18	$13.30	$13.90	$13.30	$13.51	$13.47	12,779
2022-03-17	$13.77	$13.77	$13.30	$13.51	$13.47	12,779
2022-03-16	$13.14	$13.58	$13.08	$13.34	$13.30	27,726
2022-03-15	$11.13	$11.65	$11.13	$11.23	$11.20	20,431
2022-03-14	$11.13	$11.89	$11.13	$11.19	$11.16	71,152
2022-03-11	$13.46	$13.46	$12.80	$12.98	$12.94	23,469
2022-03-10	$13.80	$13.80	$13.30	$13.47	$13.42	9,619
2022-03-09	$13.74	$13.82	$13.25	$13.80	$13.76	34,521
2022-03-08	$13.69	$14.40	$12.98	$13.74	$13.70	30,480
2022-03-07	$15.12	$15.12	$14.51	$14.60	$14.56	22,139
2022-03-04	$15.12	$15.95	$15.12	$15.18	$15.13	10,242
2022-03-03	$16.66	$16.66	$16.09	$16.09	$16.04	4,939
2022-03-02	$16.84	$16.84	$16.51	$16.66	$16.61	4,942
2022-03-01	$16.47	$16.76	$16.47	$16.64	$16.58	3,494
2022-02-28	$16.45	$17.02	$16.45	$16.80	$16.75	29,300
2022-02-25	$16.20	$16.33	$16.12	$16.33	$16.28	14,280
2022-02-24	$14.88	$16.28	$14.88	$16.28	$16.23	39,692
2022-02-23	$16.74	$16.78	$16.45	$16.60	$16.55	7,245
2022-02-22	$16.61	$16.86	$16.61	$16.73	$16.68	10,703
2022-02-18	$17.00	$17.10	$16.80	$16.87	$16.82	6,178
2022-02-17	$17.63	$17.63	$16.77	$16.97	$16.92	27,928
2022-02-16	$16.10	$16.10	$15.81	$16.10	$16.05	5,550
2022-02-15	$15.20	$15.85	$15.20	$15.65	$15.60	6,818
2022-02-14	$15.11	$15.60	$15.11	$15.37	$15.32	3,672
2022-02-11	$14.85	$15.50	$14.85	$15.10	$15.05	38,020
2022-02-10	$15.68	$15.76	$15.50	$15.54	$15.49	13,776
2022-02-09	$15.20	$15.90	$15.20	$15.77	$15.72	13,637
2022-02-08	$15.50	$15.54	$15.30	$15.42	$15.37	32,770
2022-02-07	$16.28	$16.28	$15.60	$15.88	$15.83	9,537
2022-02-04	$15.63	$16.32	$15.63	$16.29	$16.24	9,356
2022-02-03	$15.54	$16.08	$15.52	$15.92	$15.87	7,937
2022-02-02	$16.23	$16.25	$15.70	$15.93	$15.88	9,778
2022-02-01	$16.51	$16.51	$15.90	$15.97	$15.92	5,289
2022-01-31	$16.07	$16.07	$15.61	$15.70	$15.65	4,920
2022-01-28	$15.69	$15.70	$15.22	$15.64	$15.59	26,512
2022-01-27	$16.36	$16.36	$16.01	$16.10	$16.05	15,598
2022-01-26	$16.00	$16.36	$15.94	$16.01	$15.96	18,077
2022-01-25	$15.34	$15.96	$15.34	$15.94	$15.89	26,121
2022-01-24	$15.06	$15.25	$14.83	$15.19	$15.15	52,377
2022-01-21	$15.24	$15.24	$14.43	$14.50	$14.46	18,933
2022-01-20	$14.50	$14.91	$14.50	$14.80	$14.76	4,531
2022-01-19	$15.14	$15.14	$14.33	$14.90	$14.86	27,890
2022-01-18	$15.00	$15.27	$14.90	$14.90	$14.86	27,890
2022-01-14	$15.00	$15.20	$14.97	$15.20	$15.15	6,105
2022-01-13	$15.55	$15.55	$14.58	$15.13	$15.08	21,723
2022-01-12	$14.96	$15.60	$14.96	$15.46	$15.41	5,950
2022-01-11	$14.74	$14.75	$14.66	$14.71	$14.66	3,179
2022-01-10	$15.31	$15.31	$14.65	$14.97	$14.92	18,317
2022-01-07	$14.83	$15.14	$14.83	$15.00	$14.95	6,346
2022-01-06	$14.70	$15.20	$14.70	$15.16	$15.12	29,459
2022-01-05	$15.39	$15.39	$14.78	$14.78	$14.74	22,219
2022-01-04	$15.82	$15.82	$14.89	$15.50	$15.45	26,235
2022-01-03	$16.28	$16.50	$15.70	$16.50	$16.45	28,883
2021-12-31	$15.64	$15.74	$15.42	$15.73	$15.68	7,219
2021-12-30	$15.28	$15.65	$14.91	$15.30	$15.25	10,327
2021-12-29	$15.65	$15.65	$15.47	$15.47	$15.42	10,352
2021-12-28	$15.00	$15.93	$14.96	$15.20	$15.15	18,994
2021-12-27	$15.42	$15.42	$14.92	$15.02	$14.97	17,973
2021-12-23	$15.16	$15.22	$14.97	$15.22	$15.17	14,279
2021-12-22	$15.37	$15.37	$15.15	$15.20	$15.15	12,024
2021-12-21	$14.89	$14.99	$14.75	$14.95	$14.91	27,997
2021-12-20	$15.16	$15.16	$14.31	$14.62	$14.58	68,205
2021-12-17	$16.51	$16.70	$16.46	$16.65	$16.59	23,977
2021-12-16	$17.00	$17.50	$17.00	$17.00	$16.95	20,289
2021-12-15	$17.49	$17.49	$16.66	$17.00	$16.95	13,715
2021-12-14	$16.67	$17.63	$16.67	$17.12	$17.07	23,735
2021-12-13	$17.65	$18.03	$17.65	$17.93	$17.88	8,244
2021-12-10	$17.87	$17.87	$17.65	$17.74	$17.69	14,101
2021-12-09	$17.87	$17.87	$17.65	$17.76	$17.71	15,264
2021-12-08	$16.92	$17.81	$16.92	$17.81	$17.76	102,159
2021-12-07	$17.20	$17.20	$16.15	$16.96	$16.91	35,621
2021-12-06	$17.51	$17.51	$16.93	$17.31	$17.26	36,292
2021-12-03	$18.30	$18.95	$17.52	$17.85	$17.79	167,960
2021-12-02	$19.00	$19.00	$18.55	$18.87	$18.81	11,902
2021-12-01	$19.00	$19.37	$18.82	$18.85	$18.79	16,603
2021-11-30	$19.64	$19.65	$18.80	$19.08	$19.02	31,632
2021-11-29	$18.03	$19.00	$18.03	$18.77	$18.71	40,082
2021-11-26	$18.37	$19.47	$18.25	$18.49	$18.43	30,039
2021-11-24	$18.28	$19.00	$18.28	$18.76	$18.70	16,763
2021-11-23	$19.35	$19.35	$18.40	$18.59	$18.53	27,540
2021-11-22	$18.74	$19.50	$18.74	$19.50	$19.44	51,298
2021-11-19	$18.22	$19.25	$18.21	$18.44	$18.38	9,836
2021-11-18	$18.88	$19.03	$18.29	$18.29	$18.23	19,562
2021-11-17	$19.39	$19.39	$18.19	$18.86	$18.80	14,865
2021-11-16	$17.63	$18.35	$17.63	$18.34	$18.28	18,259
2021-11-15	$18.05	$18.45	$17.65	$17.95	$17.90	108,466
2021-11-12	$18.30	$18.70	$18.30	$18.30	$18.24	14,684
2021-11-11	$18.36	$18.70	$18.30	$18.58	$18.52	24,672
2021-11-10	$18.92	$18.92	$18.39	$18.53	$18.47	22,829
2021-11-09	$19.90	$19.90	$19.16	$19.35	$19.29	20,782
2021-11-08	$19.95	$20.20	$19.16	$19.82	$19.76	39,194
2021-11-05	$19.00	$19.48	$18.86	$19.21	$19.15	15,828
2021-11-04	$18.94	$19.20	$18.94	$19.00	$18.94	19,874
2021-11-03	$19.12	$19.12	$18.70	$18.94	$18.88	37,904
2021-11-02	$19.19	$19.74	$19.19	$19.47	$19.41	47,885
2021-11-01	$18.25	$20.92	$18.25	$20.65	$20.59	83,514
2021-10-29	$19.11	$19.11	$18.65	$18.89	$18.83	9,145
2021-10-28	$19.47	$19.47	$18.90	$19.13	$19.07	18,120
2021-10-27	$19.32	$20.32	$19.32	$19.85	$19.79	4,129
2021-10-26	$19.93	$19.93	$19.51	$19.70	$19.64	10,476
2021-10-25	$19.04	$19.90	$19.04	$19.77	$19.71	18,812
2021-10-22	$19.10	$19.89	$19.07	$19.10	$19.04	26,217
2021-10-21	$19.35	$19.35	$19.00	$19.01	$18.95	9,849
2021-10-20	$18.91	$19.84	$18.91	$19.45	$19.39	17,403
2021-10-19	$19.00	$19.40	$19.00	$19.23	$19.17	14,000
2021-10-18	$18.10	$18.77	$17.97	$18.67	$18.61	11,771
2021-10-15	$17.45	$18.15	$17.45	$18.14	$18.08	6,409
2021-10-14	$17.25	$18.02	$17.25	$17.45	$17.40	15,851
2021-10-13	$17.30	$17.45	$17.25	$17.40	$17.35	9,386
2021-10-12	$16.79	$17.29	$16.79	$17.23	$17.17	17,492
2021-10-11	$17.94	$17.94	$17.29	$17.55	$17.50	11,642
2021-10-08	$18.11	$18.11	$17.65	$18.00	$17.95	3,970
2021-10-07	$18.81	$19.00	$18.47	$19.00	$18.94	5,620
2021-10-06	$18.35	$18.35	$17.82	$18.20	$18.14	11,763
2021-10-05	$18.00	$18.77	$17.35	$18.35	$18.29	14,586
2021-10-04	$17.77	$17.77	$17.01	$17.10	$17.04	13,225
2021-10-01	$18.11	$18.16	$17.51	$17.71	$17.65	7,422
2021-09-30	$17.63	$17.91	$17.54	$17.84	$17.79	10,836
2021-09-29	$16.75	$17.10	$16.67	$16.74	$16.68	23,658
2021-09-28	$17.40	$17.64	$17.05	$17.21	$17.16	9,551
2021-09-27	$17.50	$17.76	$17.11	$17.55	$17.50	27,945
2021-09-24	$18.20	$18.20	$18.00	$18.00	$17.95	19,618
2021-09-23	$19.01	$19.01	$18.70	$18.73	$18.67	7,222
2021-09-22	$18.11	$18.69	$18.11	$18.64	$18.58	3,080
2021-09-21	$18.01	$18.36	$18.01	$18.34	$18.28	13,063
2021-09-20	$18.70	$18.70	$18.00	$18.06	$18.01	28,355
2021-09-17	$18.65	$19.15	$18.65	$18.85	$18.79	16,135
2021-09-16	$19.09	$19.09	$18.65	$18.90	$18.84	45,491
2021-09-15	$19.88	$20.25	$19.88	$20.25	$20.19	8,881
2021-09-14	$19.75	$19.94	$19.50	$19.59	$19.53	17,050
2021-09-13	$19.77	$19.82	$19.30	$19.75	$19.69	26,343
2021-09-10	$20.69	$20.69	$20.20	$20.55	$20.49	7,142
2021-09-09	$20.36	$20.89	$20.18	$20.76	$20.69	22,134
2021-09-08	$20.64	$20.64	$20.10	$20.23	$20.17	33,723
2021-09-07	$21.14	$21.58	$20.55	$21.58	$21.52	18,117
2021-09-03	$20.73	$20.73	$20.00	$20.60	$20.54	22,748
2021-09-02	$21.01	$21.77	$21.01	$21.64	$21.58	10,260
2021-09-01	$22.06	$22.47	$21.75	$21.98	$21.91	15,184
2021-08-31	$22.46	$23.14	$22.46	$22.77	$22.70	14,163
2021-08-30	$22.00	$22.71	$22.00	$22.28	$22.21	18,789
2021-08-27	$20.79	$21.01	$20.42	$20.86	$20.80	8,596
2021-08-26	$20.20	$20.30	$19.64	$20.00	$19.94	5,557
2021-08-25	$20.62	$20.62	$20.09	$20.27	$20.20	7,954
2021-08-24	$21.00	$21.38	$20.90	$20.90	$20.84	14,878
2021-08-23	$19.90	$20.75	$19.79	$20.55	$20.49	13,854
2021-08-20	$18.80	$19.05	$18.39	$18.99	$18.93	8,727
2021-08-19	$18.77	$19.35	$18.77	$19.02	$18.96	12,318
2021-08-18	$18.46	$19.10	$18.46	$19.00	$18.94	19,085
2021-08-17	$18.68	$18.68	$18.18	$18.45	$18.39	19,945
2021-08-16	$19.43	$19.44	$19.01	$19.25	$19.19	80,641
2021-08-13	$20.88	$21.01	$20.75	$20.90	$20.84	25,300
2021-08-12	$20.50	$20.92	$20.50	$20.86	$20.80	36,578
2021-08-11	$20.82	$20.85	$20.44	$20.70	$20.64	32,285
2021-08-10	$20.48	$20.82	$20.43	$20.57	$20.51	11,912
2021-08-09	$20.99	$20.99	$20.80	$20.92	$20.86	16,809
2021-08-06	$22.22	$22.22	$21.59	$21.70	$21.63	7,214
2021-08-05	$22.12	$22.12	$21.50	$21.81	$21.74	13,758
2021-08-04	$22.06	$22.68	$22.06	$22.50	$22.43	14,161
2021-08-03	$21.10	$21.10	$20.26	$20.50	$20.44	8,163
2021-08-02	$21.90	$22.10	$21.90	$22.00	$21.93	7,278
2021-07-30	$21.99	$21.99	$21.06	$21.25	$21.19	11,685
2021-07-29	$21.91	$21.92	$21.01	$21.50	$21.44	24,056
2021-07-28	$19.67	$20.05	$19.67	$20.05	$19.99	10,338
2021-07-27	$19.92	$20.46	$19.30	$19.68	$19.62	30,096
2021-07-26	$20.66	$21.00	$20.66	$21.00	$20.94	19,633
2021-07-23	$21.17	$21.17	$20.00	$20.75	$20.69	56,225
2021-07-22	$21.84	$23.37	$21.84	$22.72	$22.65	24,806
2021-07-21	$21.14	$21.55	$21.14	$21.47	$21.41	34,900
2021-07-20	$18.56	$19.23	$18.56	$19.10	$19.04	11,988
2021-07-19	$18.87	$18.99	$18.30	$18.93	$18.87	27,248
2021-07-16	$18.76	$18.88	$18.45	$18.52	$18.46	14,737
2021-07-15	$18.79	$18.90	$18.55	$18.61	$18.55	5,217
2021-07-14	$18.26	$18.60	$18.03	$18.56	$18.50	58,282
2021-07-13	$18.28	$18.60	$18.28	$18.60	$18.54	13,834
2021-07-12	$18.80	$18.80	$18.05	$18.23	$18.18	21,743
2021-07-09	$16.90	$17.27	$16.90	$17.05	$17.00	15,205
2021-07-08	$16.46	$16.50	$15.90	$16.20	$16.15	17,452
2021-07-07	$16.90	$17.10	$16.66	$16.71	$16.66	48,303
2021-07-06	$15.96	$16.07	$15.70	$15.75	$15.70	36,809
2021-07-02	$14.21	$14.79	$14.21	$14.25	$14.21	7,873
2021-07-01	$15.00	$15.21	$14.75	$14.79	$14.75	2,022
2021-06-30	$14.91	$14.99	$14.77	$14.92	$14.88	10,693
2021-06-29	$14.19	$14.73	$14.19	$14.73	$14.69	5,874
2021-06-28	$14.44	$14.76	$14.34	$14.34	$14.30	10,944
2021-06-25	$14.40	$14.95	$14.40	$14.95	$14.91	13,451
2021-06-24	$14.75	$14.75	$14.38	$14.58	$14.54	5,453
2021-06-23	$14.44	$14.75	$14.44	$14.66	$14.62	20,115
2021-06-22	$14.00	$14.00	$13.40	$13.50	$13.46	7,263
2021-06-21	$14.06	$14.06	$13.59	$13.79	$13.75	8,792
2021-06-18	$13.69	$14.16	$13.69	$14.03	$13.99	5,075
2021-06-17	$13.54	$13.64	$13.32	$13.44	$13.40	6,494
2021-06-16	$12.95	$13.63	$12.95	$13.54	$13.50	11,530
2021-06-15	$14.43	$14.43	$13.77	$13.97	$13.93	4,183
2021-06-14	$14.15	$14.64	$14.15	$14.35	$14.31	12,595
2021-06-11	$14.14	$14.50	$14.05	$14.11	$14.07	18,021
2021-06-10	$13.80	$13.97	$13.25	$13.25	$13.21	50,567
2021-06-09	$13.82	$14.05	$13.71	$14.05	$14.01	8,221
2021-06-08	$14.36	$14.36	$13.92	$13.92	$13.88	20,466
2021-06-07	$15.07	$15.07	$14.61	$15.00	$14.90	10,111
2021-06-04	$15.17	$15.17	$14.79	$14.80	$14.66	11,072
2021-06-03	$15.55	$15.96	$15.21	$15.45	$15.31	14,544
2021-06-02	$15.01	$15.71	$15.01	$15.42	$15.27	16,840
2021-06-01	$14.40	$15.04	$14.40	$14.60	$14.47	33,291
2021-05-28	$13.09	$13.40	$13.09	$13.25	$13.12	11,915
2021-05-27	$12.50	$12.98	$12.50	$12.94	$12.82	5,614
2021-05-26	$12.63	$12.96	$12.63	$12.96	$12.84	6,071
2021-05-25	$12.75	$12.80	$12.53	$12.80	$12.68	7,156
2021-05-24	$13.07	$13.07	$12.50	$12.74	$12.62	5,588
2021-05-21	$12.20	$12.54	$12.20	$12.50	$12.39	6,193
2021-05-20	$12.21	$12.40	$12.00	$12.32	$12.21	100,669
2021-05-19	$12.05	$12.16	$11.63	$12.16	$12.05	4,213
2021-05-18	$12.04	$12.16	$11.68	$11.68	$11.57	137,835
2021-05-17	$11.34	$11.91	$11.34	$11.87	$11.76	12,434
2021-05-14	$11.30	$11.31	$11.07	$11.16	$11.06	7,661
2021-05-13	$10.97	$11.69	$10.97	$11.30	$11.20	32,739
2021-05-12	$12.29	$12.29	$11.72	$11.79	$11.68	11,560
2021-05-11	$12.00	$12.19	$11.72	$11.81	$11.70	17,211
2021-05-10	$12.55	$12.75	$12.55	$12.56	$12.45	13,291
2021-05-07	$12.49	$12.65	$12.45	$12.55	$12.43	17,797
2021-05-06	$12.50	$12.72	$12.49	$12.49	$12.38	10,277
2021-05-05	$13.00	$13.00	$12.59	$12.62	$12.50	7,184
2021-05-04	$12.95	$12.99	$12.50	$12.50	$12.39	21,006
2021-05-03	$12.98	$12.98	$12.50	$12.59	$12.47	22,226
2021-04-30	$13.25	$13.77	$13.15	$13.59	$13.47	19,148
2021-04-29	$13.03	$13.37	$12.81	$13.20	$13.08	16,290
2021-04-28	$12.65	$12.87	$12.55	$12.66	$12.54	14,442
2021-04-27	$12.52	$12.60	$12.20	$12.36	$12.24	12,868
2021-04-26	$12.81	$12.81	$12.45	$12.59	$12.47	9,412
2021-04-23	$12.42	$12.87	$12.42	$12.81	$12.69	12,358
2021-04-22	$12.51	$12.65	$12.30	$12.42	$12.30	10,272
2021-04-21	$12.50	$12.74	$12.25	$12.57	$12.45	113,642
2021-04-20	$12.81	$12.90	$12.43	$12.47	$12.35	89,834
2021-04-19	$12.93	$13.06	$12.70	$12.85	$12.73	35,901
2021-04-16	$12.50	$13.32	$12.50	$12.80	$12.68	46,763
2021-04-15	$12.84	$13.15	$12.84	$12.95	$12.83	25,797
2021-04-14	$12.66	$13.20	$12.66	$12.98	$12.86	53,279
2021-04-13	$12.00	$12.25	$12.00	$12.23	$12.12	55,967
2021-04-12	$11.80	$12.51	$11.80	$12.13	$12.02	50,455
2021-04-09	$13.05	$13.05	$12.71	$12.77	$12.65	20,748
2021-04-08	$13.30	$13.30	$12.66	$12.97	$12.85	49,034
2021-04-07	$13.24	$13.30	$12.96	$13.10	$12.98	23,162
2021-04-06	$13.50	$13.50	$13.00	$13.24	$13.12	36,496
2021-04-05	$13.20	$13.70	$13.20	$13.44	$13.31	69,869
2021-04-01	$12.85	$13.20	$12.69	$13.15	$13.03	53,315
2021-03-31	$12.70	$12.70	$12.29	$12.57	$12.45	23,353
2021-03-30	$12.74	$12.74	$12.35	$12.40	$12.29	25,579
2021-03-29	$12.90	$12.90	$12.10	$12.33	$12.22	34,927
2021-03-26	$12.58	$12.99	$12.09	$12.55	$12.44	54,815
2021-03-25	$11.35	$11.80	$11.35	$11.78	$11.67	35,697
2021-03-24	$12.80	$12.80	$11.58	$11.60	$11.49	79,738
2021-03-23	$11.80	$13.30	$11.80	$12.70	$12.58	64,980
2021-03-22	$13.48	$13.48	$12.66	$13.24	$13.12	72,881
2021-03-19	$13.77	$13.77	$13.00	$13.33	$13.21	48,895
2021-03-18	$13.59	$13.59	$13.35	$13.49	$13.37	77,357
2021-03-17	$13.85	$13.85	$13.17	$13.51	$13.38	90,378
2021-03-16	$13.65	$13.65	$13.00	$13.10	$12.98	116,968
2021-03-15	$13.30	$13.47	$13.08	$13.40	$13.27	111,549
2021-03-12	$13.56	$13.56	$13.00	$13.06	$12.94	182,637
2021-03-11	$13.39	$13.79	$13.32	$13.75	$13.62	183,590
2021-03-10	$12.89	$12.89	$12.40	$12.68	$12.56	257,847
2021-03-09	$11.64	$12.18	$11.46	$12.16	$12.05	262,928
2021-03-08	$12.01	$12.01	$11.00	$11.05	$10.95	325,879
2021-03-05	$13.19	$13.29	$12.99	$13.29	$13.17	350,067
2021-03-04	$12.85	$13.85	$12.85	$13.13	$13.01	114,061
2021-03-03	$14.47	$14.47	$14.21	$14.30	$14.17	15,174
2021-03-02	$14.26	$14.26	$13.85	$13.96	$13.83	23,963
2021-03-01	$14.70	$14.94	$14.11	$14.89	$14.75	25,756
2021-02-26	$14.00	$14.00	$13.14	$13.35	$13.23	44,494
2021-02-25	$15.15	$15.15	$14.10	$14.36	$14.23	28,940
2021-02-24	$15.34	$15.34	$13.32	$15.20	$15.06	31,353
2021-02-23	$17.74	$17.74	$14.85	$15.50	$15.36	54,120
2021-02-22	$17.25	$17.92	$17.00	$17.70	$17.54	12,390
2021-02-19	$17.00	$17.70	$17.00	$17.63	$17.47	10,819
2021-02-18	$17.88	$17.88	$17.35	$17.88	$17.72	32,634
2021-02-17	$19.00	$19.38	$18.73	$19.08	$18.91	30,484
2021-02-16	$19.50	$19.50	$17.39	$18.63	$18.45	21,507
2021-02-12	$16.95	$17.05	$16.50	$16.97	$16.81	10,718
2021-02-11	$16.90	$16.90	$16.31	$16.82	$16.66	27,157
2021-02-10	$16.50	$16.85	$16.50	$16.51	$16.36	16,700
2021-02-09	$16.60	$16.60	$16.31	$16.40	$16.25	25,067
2021-02-08	$15.94	$17.02	$15.48	$16.60	$16.44	70,800
2021-02-05	$14.68	$14.70	$14.30	$14.69	$14.56	26,460
2021-02-04	$15.72	$16.11	$15.50	$15.80	$15.66	34,046
2021-02-03	$16.25	$16.92	$16.25	$16.80	$16.65	9,888
2021-02-02	$16.20	$16.25	$15.61	$16.25	$16.10	13,148
2021-02-01	$14.33	$15.37	$14.33	$15.37	$15.23	14,789
2021-01-29	$14.64	$14.64	$13.90	$14.00	$13.87	26,995
2021-01-28	$15.41	$15.41	$14.70	$15.41	$15.27	25,415
2021-01-27	$16.63	$16.63	$16.06	$16.26	$16.11	20,885
2021-01-26	$17.53	$17.74	$17.27	$17.30	$17.14	30,513
2021-01-25	$17.70	$18.09	$17.50	$18.00	$17.84	45,525
2021-01-22	$16.46	$16.84	$16.37	$16.72	$16.56	28,706
2021-01-21	$15.89	$15.89	$15.30	$15.41	$15.27	29,376
2021-01-20	$14.42	$15.20	$14.42	$15.00	$14.86	14,916
2021-01-19	$14.52	$14.52	$13.85	$14.25	$14.12	33,816
2021-01-15	$14.80	$14.90	$14.29	$14.67	$14.53	9,102
2021-01-14	$14.52	$14.65	$13.50	$14.46	$14.33	37,026
2021-01-13	$15.19	$15.45	$14.64	$15.29	$15.15	11,269
2021-01-12	$14.95	$15.50	$14.75	$15.45	$15.31	19,476
2021-01-11	$14.83	$14.84	$13.54	$14.25	$14.12	8,671
2021-01-08	$14.41	$14.41	$13.70	$13.78	$13.65	21,917
2021-01-07	$14.31	$14.61	$14.05	$14.20	$14.07	34,727
2021-01-06	$14.11	$14.11	$13.60	$13.60	$13.48	17,665
2021-01-05	$14.09	$14.50	$13.60	$14.43	$14.30	19,264
2021-01-04	$14.20	$14.20	$12.70	$13.30	$13.17	19,072
2020-12-31	$11.99	$11.99	$11.65	$11.82	$11.71	10,824
2020-12-30	$11.32	$11.99	$11.32	$11.99	$11.88	14,213
2020-12-29	$12.65	$12.65	$11.50	$11.70	$11.59	33,437
2020-12-28	$12.78	$12.93	$12.65	$12.80	$12.68	14,415
2020-12-24	$12.49	$12.65	$12.20	$12.30	$12.19	13,157
2020-12-23	$12.15	$12.75	$12.08	$12.20	$12.09	26,671
2020-12-22	$11.73	$11.80	$10.60	$11.80	$11.69	16,167
2020-12-21	$11.84	$11.96	$10.50	$11.96	$11.85	19,036
2020-12-18	$10.13	$10.66	$10.13	$10.66	$10.56	3,578
2020-12-17	$10.06	$10.35	$9.50	$9.85	$9.76	6,655
2020-12-16	$9.95	$10.17	$9.65	$9.75	$9.66	4,970
2020-12-15	$10.00	$10.14	$9.39	$9.75	$9.66	14,189
2020-12-14	$9.24	$10.05	$9.20	$9.53	$9.44	4,732
2020-12-11	$8.82	$9.80	$8.82	$9.13	$9.05	5,302
2020-12-10	$9.80	$9.80	$9.44	$9.80	$9.71	2,859
2020-12-09	$9.86	$9.86	$9.04	$9.86	$9.77	7,019
2020-12-08	$9.89	$10.05	$9.67	$10.05	$9.95	22,713
2020-12-07	$8.60	$9.91	$8.60	$9.54	$9.45	16,345
2020-12-04	$8.45	$8.95	$8.29	$8.66	$8.58	2,550
2020-12-03	$8.48	$8.48	$8.25	$8.30	$8.22	5,732
2020-12-02	$8.24	$8.42	$8.02	$8.35	$8.27	6,892
2020-12-01	$9.01	$9.01	$8.50	$8.50	$8.42	5,449
2020-11-30	$8.44	$8.99	$8.44	$8.84	$8.76	6,095
2020-11-27	$8.29	$8.84	$8.29	$8.58	$8.50	9,298
2020-11-25	$8.82	$8.82	$8.50	$8.72	$8.64	11,550
2020-11-24	$9.51	$9.73	$8.95	$9.23	$9.14	15,303
2020-11-23	$8.81	$9.27	$8.35	$9.26	$9.18	18,808
2020-11-20	$8.34	$8.34	$7.55	$8.32	$8.24	2,361
2020-11-19	$8.19	$8.24	$7.60	$8.18	$8.11	7,724
2020-11-18	$8.21	$8.42	$7.50	$8.00	$7.93	8,972
2020-11-17	$8.02	$8.31	$8.00	$8.20	$8.12	7,913
2020-11-16	$7.66	$8.50	$7.66	$8.33	$8.25	9,575
2020-11-13	$7.72	$7.72	$7.66	$7.66	$7.59	3,453
2020-11-12	$7.42	$7.72	$7.12	$7.65	$7.58	8,538
2020-11-11	$7.02	$7.15	$7.00	$7.15	$7.08	1,997
2020-11-10	$7.79	$7.83	$7.39	$7.60	$7.53	16,873
2020-11-09	$7.68	$8.40	$7.68	$8.15	$8.08	7,755
2020-11-06	$7.51	$7.91	$7.51	$7.86	$7.79	9,299
2020-11-05	$7.15	$7.47	$7.15	$7.35	$7.28	2,164
2020-11-04	$6.35	$7.00	$6.35	$7.00	$6.94	7,136
2020-11-03	$6.28	$6.40	$6.25	$6.35	$6.29	1,679
2020-11-02	$6.17	$6.33	$6.17	$6.33	$6.27	1,575
2020-10-30	$5.77	$6.31	$5.77	$6.00	$5.95	2,545
2020-10-29	$6.03	$6.31	$6.00	$6.30	$6.24	3,854
2020-10-28	$6.19	$6.22	$6.11	$6.22	$6.16	2,717
2020-10-27	$6.02	$6.26	$6.02	$6.21	$6.15	7,950
2020-10-26	$5.66	$5.88	$5.63	$5.86	$5.81	6,848
2020-10-23	$5.65	$5.78	$5.65	$5.65	$5.60	3,040
2020-10-22	$5.83	$5.99	$5.83	$5.93	$5.87	2,301
2020-10-21	$5.69	$5.95	$5.69	$5.75	$5.70	2,200
2020-10-20	$5.72	$5.76	$5.60	$5.64	$5.59	2,795
2020-10-19	$5.57	$5.88	$5.52	$5.55	$5.50	4,803
2020-10-16	$5.71	$5.71	$5.61	$5.62	$5.57	1,318
2020-10-15	$5.71	$5.71	$5.70	$5.71	$5.66	915
2020-10-14	$5.49	$5.90	$5.49	$5.85	$5.80	3,348
2020-10-13	$5.58	$5.80	$5.55	$5.80	$5.75	2,346
2020-10-12	$5.55	$5.85	$5.54	$5.57	$5.52	2,745
2020-10-09	$5.59	$5.88	$5.59	$5.74	$5.68	2,757
2020-10-08	$5.70	$6.26	$5.69	$5.69	$5.64	6,037
2020-10-07	$5.55	$5.58	$5.55	$5.58	$5.53	631
2020-10-06	$5.27	$5.30	$5.16	$5.28	$5.23	3,408
2020-10-05	$5.25	$5.25	$5.25	$5.25	$5.20	687
2020-10-02	$6.00	$6.00	$5.25	$5.25	$5.20	829
2020-10-01	$5.30	$6.00	$4.79	$6.00	$5.95	3,034
2020-09-30	$5.00	$5.50	$5.00	$5.25	$5.20	2,819
2020-09-29	$4.85	$5.49	$4.75	$4.75	$4.71	1,935
2020-09-28	$4.75	$5.00	$4.75	$5.00	$4.95	2,069
2020-09-25	$4.95	$4.95	$4.95	$4.95	$4.90	1,549
2020-09-24	$4.95	$4.95	$4.95	$4.95	$4.90	167
2020-09-23	$5.00	$5.00	$5.00	$5.00	$4.95	560
2020-09-22	$6.00	$6.00	$5.00	$5.00	$4.95	28,467
2020-09-21	$4.89	$4.89	$4.89	$4.89	$4.85	61
2020-09-18	$4.89	$4.89	$4.89	$4.89	$4.85	4
2020-09-17	$4.89	$4.89	$4.89	$4.89	$4.85	560
2020-09-16	$4.75	$4.75	$4.75	$4.75	$4.71	0
2020-09-15	$4.75	$4.75	$4.75	$4.75	$4.71	1,302
2020-09-14	$5.00	$5.00	$5.00	$5.00	$4.95	200
2020-09-11	$5.00	$5.07	$5.00	$5.00	$4.95	765
2020-09-10	$4.95	$4.95	$4.95	$4.95	$4.90	119
2020-09-09	$4.56	$4.56	$4.56	$4.56	$4.52	10,000
2020-09-08	$5.00	$5.00	$4.56	$4.56	$4.52	10,731
2020-09-04	$5.00	$5.00	$5.00	$5.00	$4.95	1,004
2020-09-03	$5.00	$5.00	$5.00	$5.00	$4.95	4,100
2020-09-02	$5.00	$5.00	$5.00	$5.00	$4.95	0
2020-09-01	$5.00	$5.00	$5.00	$5.00	$4.95	485
2020-08-31	$5.00	$5.00	$5.00	$5.00	$4.95	460
2020-08-28	$5.00	$5.00	$5.00	$5.00	$4.95	94
2020-08-27	$5.00	$5.00	$5.00	$5.00	$4.95	100
2020-08-26	$5.00	$5.20	$5.00	$5.00	$4.95	1,471
2020-08-25	$5.25	$5.50	$5.25	$5.50	$5.45	2,072
2020-08-24	$5.30	$5.30	$5.30	$5.30	$5.25	1,400
2020-08-21	$5.50	$5.50	$5.30	$5.30	$5.25	410
2020-08-20	$5.50	$5.50	$5.50	$5.50	$5.45	100
2020-08-19	$5.30	$5.30	$5.30	$5.30	$5.25	572
2020-08-18	$5.30	$5.30	$5.30	$5.30	$5.25	277
2020-08-17	$5.40	$5.50	$3.65	$5.45	$5.40	2,943
2020-08-14	$5.35	$5.36	$5.35	$5.36	$5.31	235
2020-08-13	$5.52	$6.10	$5.50	$5.50	$5.45	816
2020-08-12	$6.10	$6.10	$6.10	$6.10	$6.04	679
2020-08-11	$5.45	$5.45	$5.45	$5.45	$5.40	180
2020-08-10	$6.00	$6.00	$6.00	$6.00	$5.95	25
2020-08-07	$6.00	$6.00	$6.00	$6.00	$5.95	200
2020-08-06	$6.00	$6.00	$6.00	$6.00	$5.95	1,300
2020-08-05	$5.71	$5.71	$5.71	$5.71	$5.66	0
2020-08-04	$5.71	$5.71	$5.71	$5.71	$5.66	100
2020-08-03	$5.50	$5.70	$5.50	$5.70	$5.65	1,750
2020-07-31	$5.62	$5.62	$5.35	$5.36	$5.31	400
2020-07-30	$5.60	$5.60	$5.60	$5.60	$5.55	0
2020-07-29	$5.60	$5.60	$5.60	$5.60	$5.55	11
2020-07-28	$5.60	$5.60	$5.60	$5.60	$5.55	0
2020-07-27	$5.45	$5.60	$5.40	$5.60	$5.55	464
2020-07-24	$5.60	$5.60	$5.60	$5.60	$5.55	1,042
2020-07-23	$6.20	$6.20	$5.50	$5.50	$5.45	1,062
2020-07-22	$5.70	$5.70	$5.70	$5.70	$5.65	3
2020-07-21	$5.70	$5.70	$5.70	$5.70	$5.65	450
2020-07-17	$5.50	$5.50	$5.50	$5.50	$5.45	1,249
2020-07-16	$6.10	$6.10	$5.00	$5.40	$5.35	642
2020-07-15	$6.50	$6.50	$6.50	$6.50	$6.44	336
2020-07-14	$6.50	$6.50	$4.80	$4.80	$4.76	673
2020-07-13	$6.00	$6.00	$6.00	$6.00	$5.95	115
2020-07-10	$4.80	$4.80	$4.80	$4.80	$4.76	250
2020-07-09	$5.94	$5.94	$5.70	$5.70	$5.65	386
2020-07-08	$5.25	$5.70	$5.25	$5.70	$5.65	1,100
2020-07-07	$5.45	$5.45	$4.80	$4.80	$4.76	725
2020-07-06	$6.30	$6.30	$5.09	$5.09	$5.04	3,320
2020-07-02	$5.00	$10.00	$4.93	$5.16	$5.11	1,348
2020-07-01	$5.00	$5.00	$5.00	$5.00	$4.95	112
2020-06-30	$5.00	$5.00	$3.45	$5.00	$4.95	1,100
2020-06-29	$3.45	$3.45	$3.45	$3.45	$3.42	270
2020-06-26	$3.65	$4.20	$3.65	$4.20	$4.16	300
2020-06-25	$5.00	$5.00	$5.00	$5.00	$4.95	58
2020-06-24	$5.00	$5.00	$5.00	$5.00	$4.95	19
2020-06-23	$4.89	$5.00	$4.89	$5.00	$4.95	623
2020-06-22	$4.80	$4.80	$4.80	$4.80	$4.76	1
2020-06-19	$4.80	$4.80	$4.80	$4.80	$4.76	201
2020-06-17	$4.80	$4.80	$4.80	$4.80	$4.76	83
2020-06-15	$4.80	$4.80	$4.80	$4.80	$4.76	1
2020-06-12	$4.80	$4.80	$4.80	$4.80	$4.76	205
2020-06-11	$4.20	$5.00	$4.20	$5.00	$4.95	700
2020-06-10	$3.50	$3.50	$3.50	$3.50	$3.47	100
2020-06-09	$4.25	$4.25	$3.80	$3.80	$3.77	3,929
2020-06-05	$3.23	$3.23	$3.23	$3.23	$3.20	63
2020-06-04	$3.23	$3.23	$3.23	$3.23	$3.20	975
2020-06-03	$5.00	$5.00	$5.00	$5.00	$4.95	230
2020-06-02	$4.80	$4.80	$4.80	$4.80	$4.76	294
2020-06-01	$4.80	$4.80	$4.80	$4.80	$4.76	766
2020-05-28	$3.46	$3.46	$3.45	$3.45	$3.42	1,420
2020-05-26	$4.65	$4.65	$3.45	$3.45	$3.42	10,899
2020-05-22	$3.70	$3.70	$3.65	$3.65	$3.62	790
2020-05-21	$3.65	$3.65	$3.65	$3.65	$3.62	600
2020-05-19	$3.60	$3.60	$3.60	$3.60	$3.57	100
2020-05-18	$3.50	$3.55	$3.50	$3.55	$3.52	2,353
2020-05-14	$3.25	$3.25	$3.25	$3.25	$3.22	350
2020-05-13	$3.25	$3.25	$3.25	$3.25	$3.22	410
2020-05-11	$3.23	$3.23	$3.23	$3.23	$3.20	600
2020-05-08	$3.65	$3.65	$3.65	$3.65	$3.62	41
2020-05-07	$3.65	$3.65	$3.65	$3.65	$3.62	1,036
2020-05-05	$3.25	$3.25	$3.25	$3.25	$3.22	100
2020-05-04	$3.90	$3.90	$3.25	$3.25	$3.22	12,627
2020-05-01	$3.25	$3.25	$3.25	$3.25	$3.22	50
2020-04-30	$3.25	$3.25	$3.25	$3.25	$3.22	1,000
2020-04-28	$3.40	$3.40	$3.23	$3.23	$3.20	273
2020-04-27	$3.40	$3.40	$3.40	$3.40	$3.37	360
2020-04-24	$3.40	$3.65	$3.40	$3.65	$3.62	517
2020-04-22	$3.35	$3.35	$3.35	$3.35	$3.32	20
2020-04-21	$3.40	$3.40	$3.35	$3.35	$3.32	377
2020-04-17	$3.35	$3.35	$3.35	$3.35	$3.32	231
2020-04-16	$3.35	$3.35	$3.35	$3.35	$3.32	3
2020-04-13	$3.35	$3.35	$3.35	$3.35	$3.32	1,043
2020-04-09	$3.41	$3.41	$3.35	$3.35	$3.32	401
2020-04-08	$3.41	$3.41	$3.41	$3.41	$3.38	125
2020-04-07	$3.40	$3.40	$3.40	$3.40	$3.37	76
2020-04-06	$3.40	$3.40	$3.40	$3.40	$3.37	4
2020-04-02	$3.40	$3.40	$3.40	$3.40	$3.37	342
2020-03-31	$3.50	$3.50	$3.40	$3.40	$3.37	3,165
2020-03-30	$3.40	$3.40	$3.40	$3.40	$3.37	700
2020-03-27	$3.50	$4.00	$3.25	$3.50	$3.47	2,295
2020-03-26	$7.00	$8.10	$3.00	$8.10	$8.03	1,199
2020-03-25	$3.50	$3.50	$3.50	$3.50	$3.47	400
2020-03-24	$3.00	$3.00	$3.00	$3.00	$2.97	1,420
2020-03-23	$4.00	$4.00	$4.00	$4.00	$3.96	16
2020-03-19	$2.20	$4.00	$2.20	$4.00	$3.96	670
2020-03-17	$2.75	$2.75	$2.75	$2.75	$2.72	200
2020-03-16	$2.95	$2.95	$2.05	$2.05	$2.03	2,200
2020-03-13	$2.75	$2.75	$2.75	$2.75	$2.72	1
2020-03-12	$3.50	$3.50	$2.75	$2.75	$2.72	2,827
2020-03-09	$3.80	$3.80	$3.50	$3.51	$3.48	6,667
2020-03-05	$2.46	$3.80	$2.46	$3.80	$3.77	900
2020-03-04	$4.30	$4.30	$3.75	$3.75	$3.72	610
2020-03-03	$4.70	$4.70	$4.20	$4.20	$4.16	617
2020-03-02	$7.65	$7.65	$3.65	$3.65	$3.62	2,998
2020-02-28	$4.00	$4.00	$3.50	$3.65	$3.62	718
2020-02-27	$4.39	$4.39	$4.00	$4.00	$3.96	307
2020-02-26	$3.90	$4.40	$3.90	$4.40	$4.36	1,363
2020-02-25	$4.25	$4.25	$3.90	$3.90	$3.86	8,000
2020-02-24	$4.00	$4.00	$3.50	$3.65	$3.62	3,189
2020-02-21	$4.25	$4.30	$4.25	$4.30	$4.26	450
2020-02-20	$4.30	$4.79	$3.50	$3.50	$3.47	1,319
2020-02-19	$4.55	$4.55	$3.50	$3.50	$3.47	3,606
2020-02-18	$4.70	$4.70	$4.30	$4.55	$4.51	3,551
2020-02-14	$4.65	$4.65	$4.65	$4.65	$4.61	1,498
2020-02-13	$4.44	$4.70	$4.25	$4.50	$4.46	19,809
2020-02-12	$4.50	$4.70	$4.50	$4.70	$4.66	8,181
2020-02-11	$4.20	$4.71	$3.98	$4.50	$4.46	11,039
2020-02-10	$4.18	$4.70	$4.07	$4.20	$4.16	17,474
2020-02-07	$3.50	$4.00	$3.50	$3.70	$3.67	9,013
2020-02-06	$3.60	$3.62	$3.30	$3.30	$3.27	2,829
2020-02-05	$3.52	$6.65	$3.50	$3.55	$3.52	5,230
2020-02-04	$2.80	$4.01	$2.80	$3.50	$3.47	12,360
2020-01-29	$2.84	$2.84	$2.84	$2.84	$2.81	100
2020-01-27	$3.01	$3.01	$2.85	$2.85	$2.82	746
2020-01-24	$2.90	$2.90	$2.90	$2.90	$2.87	1,500
2020-01-23	$2.85	$2.85	$2.85	$2.85	$2.82	1,000
2020-01-22	$2.60	$3.20	$2.60	$3.20	$3.17	507
2020-01-21	$2.50	$2.50	$2.50	$2.50	$2.48	322
2020-01-16	$2.85	$2.85	$2.85	$2.85	$2.82	200
2020-01-15	$2.85	$2.85	$2.85	$2.85	$2.82	210
2020-01-14	$3.10	$3.10	$3.10	$3.10	$3.07	3,822
2020-01-13	$2.80	$2.80	$2.80	$2.80	$2.77	265
2020-01-10	$2.70	$2.70	$2.70	$2.70	$2.68	2,000
2020-01-08	$2.70	$2.70	$2.70	$2.70	$2.68	85
2020-01-07	$2.70	$2.70	$2.70	$2.70	$2.68	26
2020-01-06	$2.70	$2.70	$2.70	$2.70	$2.68	463
2020-01-03	$2.56	$2.56	$2.56	$2.56	$2.54	4
2020-01-02	$2.56	$2.56	$2.56	$2.56	$2.54	200
2019-12-30	$2.55	$2.55	$2.55	$2.55	$2.53	290
2019-12-24	$2.55	$2.55	$2.55	$2.55	$2.53	463
2019-12-23	$2.55	$2.55	$2.55	$2.55	$2.53	7,350
2019-12-18	$1.36	$1.36	$1.36	$1.36	$1.35	4
2019-12-16	$1.36	$1.36	$1.36	$1.36	$1.35	11
2019-12-13	$1.36	$1.36	$1.36	$1.36	$1.35	15
2019-11-11	$1.36	$1.36	$1.36	$1.36	$1.35	85
2019-11-06	$1.36	$1.36	$1.36	$1.36	$1.35	4,800
2019-09-23	$1.36	$1.36	$1.36	$1.36	$1.35	11,600
2019-09-19	$1.36	$1.36	$1.36	$1.36	$1.35	7,200
2019-08-26	$1.36	$1.36	$1.36	$1.36	$1.35	10,000
2019-08-01	$1.36	$1.36	$1.36	$1.36	$1.35	1,000
2019-06-28	$2.00	$2.00	$2.00	$2.00	$1.98	2,200
2019-06-25	$2.00	$2.00	$2.00	$2.00	$1.98	85
2019-05-31	$2.00	$2.00	$2.00	$2.00	$1.98	85
2019-05-21	$2.00	$2.00	$2.00	$2.00	$1.98	1,080
2019-04-16	$1.84	$1.84	$1.84	$1.84	$1.82	2,000
2019-03-15	$1.88	$1.88	$1.88	$1.88	$1.86	20,000
2019-02-19	$1.77	$1.77	$1.77	$1.77	$1.75	2,600
2019-02-12	$1.77	$1.77	$1.77	$1.77	$1.75	20,000
2019-02-07	$1.70	$1.70	$1.70	$1.70	$1.68	2,000
2019-02-06	$1.70	$1.70	$1.70	$1.70	$1.68	1,000

Ganfeng Lithium Co Ltd - Class H (GNENF) Exchange: PINK