Glory Star New Media Group Holdings Ltd (GSMG) Stock

Data as of May 13, 2025

$2.32 ($0.01) 0.62%

Glory Star New Media Group Holdings Ltd - Daily Information

Click for more stock information on Glory Star New Media Group Holdings Ltd.

Daily Information	Data
Date	May 13, 2025
Open	$2.39
Previous Close	$2.32
High	$2.39
Low	$2.29
Adjusted Open	$2.39
Previous Adjusted Close	$2.32
Adjusted High	$2.39
Adjusted Low	$2.29

About Glory Star New Media Group Holdings Ltd (GSMG)

Glory Star New Media Group Holdings Limited is a leading digital media platform and content-driven e-commerce company in China. Glory Star's ability to integrate premium lifestyle content, including short videos, online variety shows, online dramas, live streaming, its Cheers lifestyle video series, e-Mall, and mobile app, along with innovative e-commerce offerings on its platform enables it to pursue its mission of enriching people's lives. The Company's large and active user base creates valuable engagement opportunities with consumers and enhances platform stickiness with thousands of domestic and international brands.

Invest in Glory Star New Media Group Holdings Ltd (GSMG)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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 Glory Star New Media Group Holdings Ltd (GSMG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-09-09	$2.39	$2.39	$2.29	$2.32	$2.32	2,139
2024-09-06	$2.31	$2.33	$2.31	$2.31	$2.31	1,598
2024-09-05	$2.35	$2.35	$2.30	$2.32	$2.32	6,391
2024-09-04	$2.33	$2.33	$2.31	$2.31	$2.31	2,720
2024-09-03	$2.33	$2.37	$2.33	$2.37	$2.37	1,075
2024-08-30	$2.43	$2.43	$2.28	$2.38	$2.38	15,666
2024-08-29	$2.53	$2.54	$2.41	$2.41	$2.41	16,266
2024-08-28	$2.46	$2.50	$2.46	$2.47	$2.47	5,168
2024-08-27	$2.58	$2.58	$2.43	$2.43	$2.43	15,945
2024-08-26	$2.56	$2.56	$2.47	$2.51	$2.51	23,978
2024-08-23	$2.56	$2.58	$2.52	$2.52	$2.52	5,180
2024-08-22	$2.57	$2.60	$2.54	$2.56	$2.56	3,996
2024-08-21	$2.52	$2.55	$2.51	$2.55	$2.55	1,331
2024-08-20	$2.60	$2.60	$2.51	$2.51	$2.51	2,089
2024-08-19	$2.69	$2.69	$2.54	$2.54	$2.54	7,951
2024-08-16	$2.57	$2.63	$2.57	$2.58	$2.58	815
2024-08-15	$2.69	$2.69	$2.61	$2.63	$2.63	15,251
2024-08-14	$2.69	$2.69	$2.62	$2.65	$2.65	11,183
2024-08-13	$2.61	$2.69	$2.55	$2.66	$2.66	10,731
2024-08-12	$2.59	$2.69	$2.59	$2.64	$2.64	36,470
2024-08-09	$2.67	$2.69	$2.64	$2.64	$2.64	20,711
2024-08-08	$2.68	$2.68	$2.51	$2.65	$2.65	12,956
2024-08-07	$2.75	$2.75	$2.66	$2.66	$2.66	2,588
2024-08-06	$2.66	$2.70	$2.66	$2.67	$2.67	13,639
2024-08-05	$2.69	$2.78	$2.54	$2.65	$2.65	38,123
2024-08-02	$2.85	$2.85	$2.72	$2.75	$2.75	8,844
2024-08-01	$3.00	$3.05	$2.81	$2.87	$2.87	35,531
2024-07-31	$2.89	$2.98	$2.79	$2.96	$2.96	38,086
2024-07-30	$2.64	$2.86	$2.64	$2.78	$2.78	45,535
2024-07-29	$2.59	$2.65	$2.59	$2.65	$2.65	7,984
2024-07-26	$2.55	$2.55	$2.54	$2.55	$2.55	2,514
2024-07-25	$2.53	$2.58	$2.53	$2.58	$2.58	7,805
2024-07-24	$2.63	$2.68	$2.48	$2.55	$2.55	26,179
2024-07-23	$2.63	$2.63	$2.61	$2.61	$2.61	2,367
2024-07-22	$2.60	$2.66	$2.60	$2.63	$2.63	6,020
2024-07-19	$2.64	$2.64	$2.59	$2.62	$2.62	3,258
2024-07-18	$2.62	$2.65	$2.58	$2.58	$2.58	4,640
2024-07-17	$2.62	$2.63	$2.58	$2.62	$2.62	5,547
2024-07-16	$2.66	$2.66	$2.62	$2.62	$2.62	6,511
2024-07-15	$2.64	$2.65	$2.59	$2.65	$2.65	10,499
2024-07-12	$2.59	$2.65	$2.47	$2.65	$2.65	21,486
2024-07-11	$2.49	$2.66	$2.49	$2.60	$2.60	61,307
2024-07-10	$2.48	$2.49	$2.43	$2.43	$2.43	32,136
2024-07-09	$2.50	$2.51	$2.42	$2.48	$2.48	65,830
2024-07-08	$2.64	$2.65	$2.50	$2.50	$2.50	22,302
2024-07-05	$2.65	$2.65	$2.63	$2.64	$2.64	2,031
2024-07-03	$2.60	$2.64	$2.60	$2.64	$2.64	1,568
2024-07-02	$2.63	$2.67	$2.60	$2.63	$2.63	3,797
2024-07-01	$2.69	$2.69	$2.60	$2.60	$2.60	886
2024-06-28	$2.51	$2.64	$2.47	$2.55	$2.55	30,170
2024-06-27	$2.53	$2.59	$2.51	$2.51	$2.51	3,791
2024-06-26	$2.52	$2.52	$2.51	$2.52	$2.52	804
2024-06-25	$2.50	$2.53	$2.43	$2.53	$2.53	1,415
2024-06-24	$2.52	$2.58	$2.44	$2.58	$2.58	6,565
2024-06-21	$2.42	$2.58	$2.41	$2.43	$2.43	8,129
2024-06-20	$2.33	$2.55	$2.33	$2.54	$2.54	11,105
2024-06-18	$2.57	$2.61	$2.54	$2.55	$2.55	3,899
2024-06-17	$2.65	$2.65	$2.59	$2.60	$2.60	1,134
2024-06-14	$2.50	$2.58	$2.50	$2.58	$2.58	4,246
2024-06-13	$2.51	$2.64	$2.51	$2.60	$2.60	3,753
2024-06-12	$2.62	$2.69	$2.60	$2.60	$2.60	3,457
2024-06-11	$2.66	$2.66	$2.52	$2.52	$2.52	5,563
2024-06-10	$2.71	$2.71	$2.59	$2.59	$2.59	17,051
2024-06-07	$2.81	$2.82	$2.69	$2.70	$2.70	7,993
2024-06-06	$2.78	$2.78	$2.71	$2.71	$2.71	1,047
2024-06-05	$2.77	$2.77	$2.66	$2.66	$2.66	1,131
2024-06-04	$2.76	$2.78	$2.74	$2.74	$2.74	2,592
2024-06-03	$2.86	$2.86	$2.73	$2.75	$2.75	3,085
2024-05-31	$2.89	$2.90	$2.83	$2.87	$2.87	6,026
2024-05-30	$2.72	$3.02	$2.72	$3.02	$3.02	15,278
2024-05-29	$2.63	$2.73	$2.63	$2.70	$2.70	2,940
2024-05-28	$2.81	$2.81	$2.71	$2.72	$2.72	3,250
2024-05-24	$2.79	$2.82	$2.65	$2.79	$2.79	5,419
2024-05-23	$2.97	$2.97	$2.70	$2.70	$2.70	5,675
2024-05-22	$2.70	$2.85	$2.70	$2.79	$2.79	3,226
2024-05-21	$2.81	$2.81	$2.79	$2.79	$2.79	1,408
2024-05-20	$3.15	$3.15	$2.76	$2.81	$2.81	21,935
2024-05-17	$2.70	$2.86	$2.68	$2.72	$2.72	4,250
2024-05-16	$2.88	$2.88	$2.69	$2.71	$2.71	3,875
2024-05-15	$3.01	$3.01	$2.61	$2.76	$2.76	15,018
2024-05-14	$2.78	$2.94	$2.78	$2.86	$2.86	13,677
2024-05-13	$3.06	$3.06	$2.74	$2.80	$2.80	4,338
2024-05-10	$2.75	$3.17	$2.69	$2.83	$2.83	20,018
2024-05-09	$2.73	$2.80	$2.69	$2.80	$2.80	3,280
2024-05-08	$2.68	$2.78	$2.68	$2.78	$2.78	4,047
2024-05-07	$2.71	$2.76	$2.69	$2.76	$2.76	15,808
2024-05-06	$2.82	$2.84	$2.70	$2.76	$2.76	13,505
2024-05-03	$2.79	$2.79	$2.70	$2.79	$2.79	10,062
2024-05-02	$2.61	$2.75	$2.41	$2.74	$2.74	27,724
2024-05-01	$2.60	$2.73	$2.60	$2.63	$2.63	5,218
2024-04-30	$2.72	$2.84	$2.69	$2.84	$2.84	6,965
2024-04-29	$2.73	$2.84	$2.70	$2.70	$2.70	4,692
2024-04-26	$2.60	$2.75	$2.60	$2.75	$2.75	4,610
2024-04-25	$2.70	$2.70	$2.70	$2.70	$2.70	747
2024-04-24	$2.82	$2.83	$2.63	$2.63	$2.63	9,177
2024-04-23	$2.66	$2.92	$2.56	$2.80	$2.80	23,997
2024-04-22	$2.66	$2.68	$2.60	$2.68	$2.68	5,637
2024-04-19	$2.40	$2.70	$2.40	$2.60	$2.60	30,843
2024-04-18	$2.40	$2.51	$2.40	$2.43	$2.43	6,583
2024-04-17	$2.50	$2.71	$2.39	$2.40	$2.40	18,622
2024-04-16	$2.45	$2.47	$2.39	$2.40	$2.40	3,126
2024-04-15	$2.50	$2.50	$2.43	$2.44	$2.44	6,445
2024-04-12	$2.59	$2.62	$2.50	$2.50	$2.50	3,674
2024-04-11	$2.56	$2.58	$2.51	$2.51	$2.51	730
2024-04-10	$2.56	$2.57	$2.48	$2.49	$2.49	2,578
2024-04-09	$2.58	$2.73	$2.58	$2.63	$2.63	3,949
2024-04-08	$2.46	$2.58	$2.46	$2.54	$2.54	2,142
2024-04-05	$2.58	$2.66	$2.50	$2.63	$2.63	11,840
2024-04-04	$2.65	$2.75	$2.63	$2.63	$2.63	5,711
2024-04-03	$2.39	$2.72	$2.39	$2.67	$2.67	15,253
2024-04-02	$2.44	$2.49	$2.42	$2.43	$2.43	6,549
2024-04-01	$2.43	$2.86	$2.43	$2.47	$2.47	35,403
2024-03-28	$2.39	$2.55	$2.39	$2.50	$2.50	15,419
2024-03-27	$2.49	$2.49	$2.43	$2.43	$2.43	1,013
2024-03-26	$2.55	$2.55	$2.40	$2.46	$2.46	3,474
2024-03-25	$2.55	$2.55	$2.54	$2.55	$2.55	1,412
2024-03-22	$2.58	$2.73	$2.51	$2.57	$2.57	12,407
2024-03-21	$2.79	$2.79	$2.45	$2.68	$2.68	19,439
2024-03-20	$2.70	$3.05	$2.64	$2.72	$2.72	13,278
2024-03-19	$2.69	$2.75	$2.64	$2.64	$2.64	5,792
2024-03-18	$2.71	$2.82	$2.65	$2.68	$2.68	11,699
2024-03-15	$2.80	$2.92	$2.60	$2.79	$2.79	48,282
2024-03-14	$2.59	$3.90	$2.59	$3.00	$3.00	451,733
2024-03-13	$2.58	$2.59	$2.54	$2.54	$2.54	1,778
2024-03-12	$2.75	$2.75	$2.54	$2.64	$2.64	3,796
2024-03-11	$2.70	$2.78	$2.55	$2.61	$2.61	4,719
2024-03-08	$2.55	$2.60	$2.38	$2.60	$2.60	7,272
2024-03-07	$2.60	$2.60	$2.39	$2.54	$2.54	5,628
2024-03-06	$2.52	$2.83	$2.52	$2.52	$2.52	4,887
2024-03-05	$2.30	$2.67	$2.30	$2.56	$2.56	26,229
2024-03-04	$2.43	$2.43	$2.30	$2.32	$2.32	5,593
2024-03-01	$2.35	$2.45	$2.32	$2.43	$2.43	8,625
2024-02-29	$2.38	$2.48	$2.38	$2.40	$2.40	2,088
2024-02-28	$2.49	$2.57	$2.38	$2.41	$2.41	13,855
2024-02-27	$2.64	$2.72	$2.47	$2.51	$2.51	22,138
2024-02-26	$2.51	$2.68	$2.50	$2.52	$2.52	9,581
2024-02-23	$2.60	$2.71	$2.49	$2.50	$2.50	13,366
2024-02-22	$2.60	$2.70	$2.45	$2.60	$2.60	21,465
2024-02-21	$2.63	$2.65	$2.52	$2.59	$2.59	5,125
2024-02-20	$2.84	$2.88	$2.35	$2.66	$2.66	48,405
2024-02-16	$3.23	$3.24	$2.53	$2.84	$2.84	72,982
2024-02-15	$2.70	$3.18	$2.26	$3.18	$3.18	263,645
2024-02-14	$2.36	$2.48	$2.26	$2.30	$2.30	4,996
2024-02-13	$2.40	$2.65	$2.21	$2.26	$2.26	15,302
2024-02-12	$2.41	$2.50	$2.27	$2.39	$2.39	7,132
2024-02-09	$2.50	$2.61	$2.40	$2.54	$2.54	5,521
2024-02-08	$2.56	$2.77	$2.30	$2.63	$2.63	14,157
2024-02-07	$2.24	$2.59	$2.20	$2.51	$2.51	3,100
2024-02-06	$2.51	$2.58	$2.18	$2.27	$2.27	24,188
2024-02-05	$2.56	$2.56	$2.25	$2.28	$2.28	17,632
2024-02-02	$2.65	$2.67	$2.51	$2.55	$2.55	11,044
2024-02-01	$2.63	$2.72	$2.63	$2.72	$2.72	3,843
2024-01-31	$2.62	$2.80	$2.62	$2.69	$2.69	2,932
2024-01-30	$2.75	$2.75	$2.62	$2.68	$2.68	2,977
2024-01-29	$2.72	$2.80	$2.72	$2.74	$2.74	802
2024-01-26	$3.00	$3.00	$2.77	$2.77	$2.77	3,662
2024-01-25	$2.82	$2.85	$2.80	$2.80	$2.80	2,114
2024-01-24	$2.86	$2.94	$2.74	$2.82	$2.82	2,169
2024-01-23	$2.96	$2.96	$2.78	$2.78	$2.78	9,978
2024-01-22	$2.81	$2.90	$2.81	$2.83	$2.83	2,796
2024-01-19	$2.70	$2.88	$2.68	$2.88	$2.88	1,649
2024-01-18	$2.66	$2.70	$2.66	$2.70	$2.70	696
2024-01-17	$2.75	$2.75	$2.62	$2.66	$2.66	6,002
2024-01-16	$2.78	$2.81	$2.77	$2.80	$2.80	2,465
2024-01-12	$2.92	$2.92	$2.82	$2.87	$2.87	2,547
2024-01-11	$2.91	$2.95	$2.85	$2.89	$2.89	9,624
2024-01-10	$3.00	$3.00	$2.95	$2.96	$2.96	3,020
2024-01-09	$3.06	$3.06	$2.90	$2.90	$2.90	8,486
2024-01-08	$3.08	$3.13	$3.03	$3.11	$3.11	3,528
2024-01-05	$3.13	$3.14	$3.08	$3.13	$3.13	3,444
2024-01-04	$3.11	$3.14	$3.03	$3.12	$3.12	8,666
2024-01-03	$3.07	$3.14	$3.00	$3.10	$3.10	8,671
2024-01-02	$3.15	$3.15	$3.01	$3.07	$3.07	16,109
2023-12-29	$3.13	$3.17	$3.10	$3.14	$3.14	10,241
2023-12-28	$3.07	$3.24	$3.07	$3.24	$3.24	15,339
2023-12-27	$3.20	$3.23	$3.08	$3.22	$3.22	24,227
2023-12-26	$3.17	$3.20	$3.11	$3.16	$3.16	23,955
2023-12-22	$3.23	$3.38	$3.15	$3.23	$3.23	16,711
2023-12-21	$3.24	$3.37	$3.23	$3.26	$3.26	3,382
2023-12-20	$3.25	$3.33	$3.25	$3.29	$3.29	3,682
2023-12-19	$3.34	$3.46	$3.28	$3.33	$3.33	2,245
2023-12-18	$3.23	$3.41	$3.23	$3.34	$3.34	5,183
2023-12-15	$3.36	$3.54	$3.22	$3.27	$3.27	12,764
2023-12-14	$3.25	$3.41	$3.25	$3.26	$3.26	3,378
2023-12-13	$3.40	$3.51	$3.24	$3.27	$3.27	10,917
2023-12-12	$3.44	$3.70	$3.40	$3.54	$3.54	5,071
2023-12-11	$3.65	$3.65	$3.44	$3.54	$3.54	1,629
2023-12-08	$3.44	$3.80	$3.44	$3.78	$3.78	27,812
2023-12-07	$3.30	$3.70	$3.30	$3.60	$3.60	40,543
2023-12-06	$3.21	$3.38	$3.20	$3.33	$3.33	22,277
2023-12-05	$3.02	$3.41	$3.02	$3.30	$3.30	20,763
2023-12-04	$3.12	$3.25	$3.10	$3.23	$3.23	15,554
2023-12-01	$3.36	$3.40	$3.15	$3.21	$3.21	22,157
2023-11-30	$3.50	$3.72	$3.42	$3.43	$3.43	11,492
2023-11-29	$3.35	$3.64	$3.35	$3.58	$3.58	33,541
2023-11-28	$3.43	$3.43	$3.30	$3.35	$3.35	36,122
2023-11-27	$3.23	$3.49	$3.13	$3.35	$3.35	54,135
2023-11-24	$0.35	$0.37	$0.32	$0.34	$0.34	290,122
2023-11-22	$0.35	$0.38	$0.34	$0.34	$0.34	334,471
2023-11-21	$0.36	$0.36	$0.34	$0.35	$0.35	35,443
2023-11-20	$0.35	$0.38	$0.33	$0.37	$0.37	94,915
2023-11-17	$0.34	$0.36	$0.33	$0.35	$0.35	132,235
2023-11-16	$0.34	$0.36	$0.33	$0.36	$0.36	230,984
2023-11-15	$0.36	$0.39	$0.35	$0.37	$0.37	135,826
2023-11-14	$0.40	$0.40	$0.36	$0.36	$0.36	143,101
2023-11-13	$0.38	$0.41	$0.34	$0.41	$0.41	856,875
2023-11-10	$0.38	$0.43	$0.33	$0.41	$0.41	2,479,877
2023-11-09	$0.39	$0.39	$0.32	$0.33	$0.33	443,521
2023-11-08	$0.35	$0.42	$0.35	$0.41	$0.41	384,987
2023-11-07	$0.35	$0.36	$0.34	$0.35	$0.35	16,201
2023-11-06	$0.35	$0.37	$0.35	$0.35	$0.35	22,573
2023-11-03	$0.35	$0.35	$0.33	$0.35	$0.35	21,139
2023-11-02	$0.34	$0.35	$0.34	$0.35	$0.35	4,866
2023-11-01	$0.35	$0.37	$0.33	$0.34	$0.34	54,517
2023-10-31	$0.35	$0.37	$0.34	$0.35	$0.35	56,033
2023-10-30	$0.35	$0.35	$0.33	$0.34	$0.34	28,085
2023-10-27	$0.35	$0.35	$0.33	$0.34	$0.34	8,089
2023-10-26	$0.34	$0.35	$0.33	$0.34	$0.34	52,762
2023-10-25	$0.35	$0.36	$0.33	$0.34	$0.34	13,132
2023-10-24	$0.33	$0.35	$0.33	$0.35	$0.35	51,072
2023-10-23	$0.33	$0.34	$0.32	$0.33	$0.33	44,097
2023-10-20	$0.34	$0.36	$0.32	$0.33	$0.33	94,009
2023-10-19	$0.34	$0.36	$0.33	$0.35	$0.35	76,814
2023-10-18	$0.38	$0.38	$0.35	$0.35	$0.35	20,792
2023-10-17	$0.35	$0.38	$0.35	$0.35	$0.35	43,947
2023-10-16	$0.34	$0.38	$0.33	$0.34	$0.34	51,618
2023-10-13	$0.34	$0.35	$0.34	$0.34	$0.34	43,562
2023-10-12	$0.35	$0.37	$0.35	$0.35	$0.35	76,609
2023-10-11	$0.36	$0.37	$0.34	$0.35	$0.35	102,871
2023-10-10	$0.38	$0.38	$0.36	$0.37	$0.37	24,681
2023-10-09	$0.36	$0.38	$0.35	$0.36	$0.36	25,040
2023-10-06	$0.34	$0.38	$0.34	$0.35	$0.35	56,668
2023-10-05	$0.34	$0.38	$0.34	$0.35	$0.35	48,544
2023-10-04	$0.36	$0.38	$0.36	$0.36	$0.36	49,626
2023-10-03	$0.38	$0.38	$0.35	$0.36	$0.36	167,984
2023-10-02	$0.38	$0.39	$0.36	$0.37	$0.37	347,497
2023-09-29	$0.38	$0.39	$0.36	$0.39	$0.39	191,098
2023-09-28	$0.36	$0.40	$0.36	$0.38	$0.38	165,549
2023-09-27	$0.36	$0.37	$0.36	$0.37	$0.37	67,367
2023-09-26	$0.35	$0.38	$0.34	$0.37	$0.37	213,425
2023-09-25	$0.38	$0.39	$0.36	$0.36	$0.36	81,946
2023-09-22	$0.37	$0.39	$0.36	$0.38	$0.38	194,735
2023-09-21	$0.36	$0.40	$0.36	$0.37	$0.37	71,172
2023-09-20	$0.39	$0.39	$0.37	$0.38	$0.38	161,071
2023-09-19	$0.39	$0.41	$0.39	$0.39	$0.39	94,186
2023-09-18	$0.38	$0.42	$0.38	$0.39	$0.39	90,938
2023-09-15	$0.40	$0.41	$0.38	$0.39	$0.39	198,927
2023-09-14	$0.39	$0.43	$0.38	$0.40	$0.40	209,457
2023-09-13	$0.39	$0.42	$0.39	$0.39	$0.39	42,343
2023-09-12	$0.42	$0.43	$0.38	$0.40	$0.40	395,631
2023-09-11	$0.43	$0.45	$0.42	$0.43	$0.43	169,358
2023-09-08	$0.43	$0.45	$0.42	$0.43	$0.43	313,861
2023-09-07	$0.46	$0.47	$0.42	$0.43	$0.43	298,580
2023-09-06	$0.49	$0.50	$0.44	$0.47	$0.47	214,771
2023-09-05	$0.56	$0.57	$0.46	$0.50	$0.50	717,429
2023-09-01	$0.52	$0.56	$0.49	$0.56	$0.56	676,606
2023-08-31	$0.47	$0.51	$0.45	$0.50	$0.50	483,590
2023-08-30	$0.43	$0.47	$0.43	$0.46	$0.46	182,245
2023-08-29	$0.46	$0.47	$0.43	$0.45	$0.45	137,426
2023-08-28	$0.44	$0.47	$0.44	$0.47	$0.47	175,713
2023-08-25	$0.43	$0.45	$0.43	$0.45	$0.45	73,011
2023-08-24	$0.45	$0.45	$0.43	$0.43	$0.43	151,443
2023-08-23	$0.44	$0.46	$0.42	$0.45	$0.45	404,110
2023-08-22	$0.45	$0.47	$0.44	$0.44	$0.44	369,570
2023-08-21	$0.46	$0.47	$0.44	$0.46	$0.46	261,970
2023-08-18	$0.48	$0.49	$0.44	$0.48	$0.48	856,840
2023-08-17	$0.48	$0.50	$0.48	$0.49	$0.49	959,560
2023-08-16	$0.67	$0.68	$0.48	$0.50	$0.50	20,543,688
2023-08-15	$0.51	$0.51	$0.47	$0.50	$0.50	50,092
2023-08-14	$0.50	$0.50	$0.46	$0.50	$0.50	76,569
2023-08-11	$0.49	$0.50	$0.47	$0.49	$0.49	130,784
2023-08-10	$0.51	$0.51	$0.44	$0.49	$0.49	445,313
2023-08-09	$0.50	$0.51	$0.43	$0.44	$0.44	639,366
2023-08-08	$0.45	$0.48	$0.42	$0.44	$0.44	219,240
2023-08-07	$0.52	$0.52	$0.45	$0.47	$0.47	273,198
2023-08-04	$0.48	$0.50	$0.47	$0.50	$0.50	93,581
2023-08-03	$0.51	$0.52	$0.47	$0.50	$0.50	236,501
2023-08-02	$0.54	$0.54	$0.51	$0.52	$0.52	27,331
2023-08-01	$0.58	$0.58	$0.53	$0.54	$0.54	39,535
2023-07-31	$0.53	$0.57	$0.53	$0.56	$0.56	336,405
2023-07-28	$0.51	$0.53	$0.51	$0.53	$0.53	66,338
2023-07-27	$0.51	$0.53	$0.50	$0.52	$0.52	48,170
2023-07-26	$0.50	$0.53	$0.50	$0.53	$0.53	23,511
2023-07-25	$0.53	$0.53	$0.50	$0.52	$0.52	31,593
2023-07-24	$0.54	$0.54	$0.50	$0.50	$0.50	20,840
2023-07-21	$0.52	$0.55	$0.51	$0.53	$0.53	126,324
2023-07-20	$0.53	$0.58	$0.53	$0.53	$0.53	269,970
2023-07-19	$0.52	$0.55	$0.50	$0.52	$0.52	83,162
2023-07-18	$0.56	$0.56	$0.49	$0.52	$0.52	179,858
2023-07-17	$0.57	$0.58	$0.52	$0.54	$0.54	211,424
2023-07-14	$0.50	$0.59	$0.50	$0.56	$0.56	408,261
2023-07-13	$0.51	$0.52	$0.49	$0.51	$0.51	75,750
2023-07-12	$0.48	$0.52	$0.48	$0.49	$0.49	138,727
2023-07-11	$0.48	$0.50	$0.48	$0.48	$0.48	68,985
2023-07-10	$0.48	$0.50	$0.48	$0.49	$0.49	20,464
2023-07-07	$0.48	$0.50	$0.48	$0.49	$0.49	32,398
2023-07-06	$0.48	$0.49	$0.47	$0.49	$0.49	68,103
2023-07-05	$0.49	$0.50	$0.48	$0.49	$0.49	41,741
2023-07-03	$0.50	$0.51	$0.48	$0.49	$0.49	7,952
2023-06-30	$0.49	$0.51	$0.47	$0.49	$0.49	85,218
2023-06-29	$0.51	$0.52	$0.49	$0.50	$0.50	127,350
2023-06-28	$0.51	$0.52	$0.50	$0.51	$0.51	47,619
2023-06-27	$0.52	$0.54	$0.52	$0.52	$0.52	52,169
2023-06-26	$0.51	$0.55	$0.51	$0.53	$0.53	49,432
2023-06-23	$0.56	$0.57	$0.51	$0.52	$0.52	135,746
2023-06-22	$0.56	$0.58	$0.55	$0.56	$0.56	94,867
2023-06-21	$0.55	$0.57	$0.55	$0.57	$0.57	82,071
2023-06-20	$0.59	$0.59	$0.55	$0.58	$0.58	24,169
2023-06-16	$0.57	$0.58	$0.56	$0.58	$0.58	30,267
2023-06-15	$0.58	$0.59	$0.57	$0.58	$0.58	74,891
2023-06-14	$0.59	$0.60	$0.57	$0.59	$0.59	133,753
2023-06-13	$0.57	$0.60	$0.55	$0.58	$0.58	108,593
2023-06-12	$0.59	$0.59	$0.57	$0.57	$0.57	49,395
2023-06-09	$0.60	$0.61	$0.56	$0.59	$0.59	86,166
2023-06-08	$0.60	$0.62	$0.60	$0.61	$0.61	31,550
2023-06-07	$0.55	$0.64	$0.55	$0.61	$0.61	245,625
2023-06-06	$0.55	$0.57	$0.55	$0.56	$0.56	38,450
2023-06-05	$0.57	$0.57	$0.55	$0.56	$0.56	72,304
2023-06-02	$0.55	$0.57	$0.55	$0.56	$0.56	82,510
2023-06-01	$0.56	$0.57	$0.55	$0.55	$0.55	54,972
2023-05-31	$0.54	$0.57	$0.53	$0.56	$0.56	63,308
2023-05-30	$0.56	$0.56	$0.52	$0.55	$0.55	123,108
2023-05-26	$0.57	$0.58	$0.55	$0.58	$0.58	99,214
2023-05-25	$0.56	$0.59	$0.55	$0.55	$0.55	119,414
2023-05-24	$0.56	$0.58	$0.55	$0.57	$0.57	187,881
2023-05-23	$0.59	$0.61	$0.55	$0.58	$0.58	251,214
2023-05-22	$0.65	$0.65	$0.58	$0.60	$0.60	822,273
2023-05-19	$0.65	$0.67	$0.65	$0.66	$0.66	191,912
2023-05-18	$0.66	$0.66	$0.65	$0.66	$0.66	184,271
2023-05-17	$0.65	$0.66	$0.65	$0.65	$0.65	319,034
2023-05-16	$0.64	$0.67	$0.64	$0.65	$0.65	278,074
2023-05-15	$0.63	$0.66	$0.62	$0.65	$0.65	423,327
2023-05-12	$0.66	$0.67	$0.63	$0.65	$0.65	291,116
2023-05-11	$0.63	$0.68	$0.63	$0.67	$0.67	710,863
2023-05-10	$0.59	$0.68	$0.55	$0.67	$0.67	1,567,866
2023-05-09	$0.77	$0.81	$0.61	$0.65	$0.65	11,416,632
2023-05-08	$0.65	$0.67	$0.62	$0.67	$0.67	432,068
2023-05-05	$0.59	$0.63	$0.57	$0.62	$0.62	315,065
2023-05-04	$0.58	$0.61	$0.56	$0.61	$0.61	487,413
2023-05-03	$0.59	$0.62	$0.56	$0.58	$0.58	452,088
2023-05-02	$0.63	$0.65	$0.55	$0.61	$0.61	516,160
2023-05-01	$0.57	$0.62	$0.55	$0.62	$0.62	647,480
2023-04-28	$0.55	$0.57	$0.54	$0.56	$0.56	476,501
2023-04-27	$0.56	$0.59	$0.56	$0.58	$0.58	184,167
2023-04-26	$0.56	$0.60	$0.55	$0.58	$0.58	512,180
2023-04-25	$0.56	$0.59	$0.55	$0.59	$0.59	307,127
2023-04-24	$0.63	$0.63	$0.56	$0.59	$0.59	800,688
2023-04-21	$0.60	$0.64	$0.57	$0.63	$0.63	826,945
2023-04-20	$0.60	$0.62	$0.57	$0.60	$0.60	1,268,087
2023-04-19	$0.65	$0.67	$0.60	$0.66	$0.66	3,360,614
2023-04-18	$1.11	$1.25	$0.68	$0.71	$0.71	60,675,403
2023-04-17	$0.45	$0.49	$0.45	$0.48	$0.48	145,496
2023-04-14	$0.47	$0.47	$0.42	$0.46	$0.46	762,048
2023-04-13	$0.49	$0.49	$0.45	$0.47	$0.47	186,785
2023-04-12	$0.49	$0.54	$0.48	$0.48	$0.48	212,700
2023-04-11	$0.59	$0.59	$0.48	$0.50	$0.50	865,779
2023-04-10	$0.66	$0.68	$0.62	$0.65	$0.65	225,512
2023-04-06	$0.70	$0.70	$0.66	$0.66	$0.66	111,334
2023-04-05	$0.71	$0.71	$0.66	$0.68	$0.68	52,496
2023-04-04	$0.71	$0.71	$0.67	$0.69	$0.69	83,341
2023-04-03	$0.75	$0.75	$0.69	$0.71	$0.71	116,902
2023-03-31	$0.74	$0.76	$0.72	$0.72	$0.72	44,176
2023-03-30	$0.70	$0.77	$0.70	$0.74	$0.74	246,887
2023-03-29	$0.66	$0.70	$0.66	$0.70	$0.70	117,379
2023-03-28	$0.69	$0.70	$0.66	$0.68	$0.68	79,266
2023-03-27	$0.69	$0.70	$0.69	$0.69	$0.69	41,185
2023-03-24	$0.71	$0.72	$0.69	$0.69	$0.69	23,011
2023-03-23	$0.71	$0.73	$0.67	$0.70	$0.70	157,072
2023-03-22	$0.76	$0.76	$0.69	$0.71	$0.71	90,362
2023-03-21	$0.76	$0.76	$0.72	$0.73	$0.73	39,031
2023-03-20	$0.76	$0.77	$0.75	$0.75	$0.75	62,813
2023-03-17	$0.76	$0.77	$0.75	$0.76	$0.76	25,409
2023-03-16	$0.75	$0.77	$0.74	$0.77	$0.77	167,040
2023-03-15	$0.73	$0.77	$0.73	$0.75	$0.75	77,466
2023-03-14	$0.70	$0.76	$0.70	$0.75	$0.75	149,766
2023-03-13	$0.80	$0.80	$0.69	$0.74	$0.74	182,750
2023-03-10	$0.80	$0.81	$0.79	$0.80	$0.80	248,346
2023-03-09	$0.79	$0.82	$0.79	$0.80	$0.80	83,359
2023-03-08	$0.80	$0.80	$0.79	$0.80	$0.80	96,854
2023-03-07	$0.79	$0.82	$0.79	$0.82	$0.82	32,592
2023-03-06	$0.82	$0.82	$0.78	$0.80	$0.80	48,699
2023-03-03	$0.77	$0.81	$0.77	$0.80	$0.80	132,394
2023-03-02	$0.79	$0.79	$0.75	$0.78	$0.78	35,571
2023-03-01	$0.75	$0.78	$0.75	$0.76	$0.76	39,851
2023-02-28	$0.76	$0.77	$0.75	$0.75	$0.75	33,975
2023-02-27	$0.78	$0.79	$0.76	$0.76	$0.76	27,879
2023-02-24	$0.79	$0.80	$0.75	$0.77	$0.77	100,585
2023-02-23	$0.80	$0.84	$0.79	$0.80	$0.80	32,587
2023-02-22	$0.81	$0.83	$0.78	$0.80	$0.80	29,955
2023-02-21	$0.85	$0.85	$0.76	$0.81	$0.81	262,844
2023-02-17	$0.87	$0.89	$0.83	$0.85	$0.85	138,227
2023-02-16	$0.90	$0.92	$0.86	$0.87	$0.87	147,249
2023-02-15	$0.88	$0.88	$0.83	$0.87	$0.87	88,425
2023-02-14	$0.90	$0.94	$0.88	$0.89	$0.89	100,856
2023-02-13	$0.95	$0.96	$0.94	$0.95	$0.95	176,404
2023-02-10	$0.98	$1.00	$0.93	$0.95	$0.95	47,197
2023-02-09	$0.96	$1.15	$0.96	$0.99	$0.99	330,173
2023-02-08	$0.91	$1.00	$0.91	$0.96	$0.96	483,836
2023-02-07	$1.06	$1.09	$0.86	$0.89	$0.89	445,381
2023-02-06	$1.11	$1.11	$1.04	$1.06	$1.06	162,465
2023-02-03	$1.14	$1.14	$1.07	$1.10	$1.10	254,514
2023-02-02	$1.15	$1.16	$1.12	$1.14	$1.14	32,583
2023-02-01	$1.16	$1.18	$1.15	$1.15	$1.15	46,656
2023-01-31	$1.19	$1.19	$1.13	$1.15	$1.15	77,198
2023-01-30	$1.20	$1.20	$1.16	$1.17	$1.17	49,768
2023-01-27	$1.28	$1.29	$1.08	$1.19	$1.19	325,761
2023-01-26	$1.27	$1.29	$1.25	$1.27	$1.27	95,631
2023-01-25	$1.28	$1.31	$1.27	$1.27	$1.27	153,291
2023-01-24	$1.29	$1.29	$1.26	$1.27	$1.27	44,714
2023-01-23	$1.28	$1.28	$1.26	$1.26	$1.26	67,719
2023-01-20	$1.30	$1.30	$1.26	$1.27	$1.27	57,680
2023-01-19	$1.27	$1.28	$1.26	$1.28	$1.28	61,194
2023-01-18	$1.27	$1.29	$1.27	$1.28	$1.28	68,731
2023-01-17	$1.27	$1.30	$1.26	$1.27	$1.27	154,893
2023-01-13	$1.31	$1.31	$1.27	$1.28	$1.28	98,493
2023-01-12	$1.32	$1.35	$1.30	$1.31	$1.31	136,418
2023-01-11	$1.31	$1.35	$1.30	$1.31	$1.31	160,372
2023-01-10	$1.35	$1.39	$1.30	$1.30	$1.30	97,905
2023-01-09	$1.41	$1.41	$1.35	$1.36	$1.36	96,858
2023-01-06	$1.42	$1.44	$1.41	$1.41	$1.41	100,718
2023-01-05	$1.45	$1.46	$1.44	$1.46	$1.46	97,382
2023-01-04	$1.45	$1.46	$1.45	$1.46	$1.46	4,851
2023-01-03	$1.46	$1.46	$1.45	$1.45	$1.45	10,756
2022-12-30	$1.46	$1.46	$1.44	$1.46	$1.46	105,043
2022-12-29	$1.46	$1.47	$1.46	$1.47	$1.47	11,995
2022-12-28	$1.46	$1.47	$1.46	$1.47	$1.47	15,142
2022-12-27	$1.47	$1.47	$1.47	$1.47	$1.47	17,641
2022-12-23	$1.48	$1.48	$1.47	$1.48	$1.48	77,648
2022-12-22	$1.49	$1.49	$1.47	$1.47	$1.47	78,898
2022-12-21	$1.49	$1.49	$1.48	$1.49	$1.49	27,184
2022-12-20	$1.49	$1.49	$1.48	$1.49	$1.49	12,251
2022-12-19	$1.49	$1.49	$1.48	$1.49	$1.49	47,545
2022-12-16	$1.51	$1.51	$1.47	$1.49	$1.49	30,523
2022-12-15	$1.48	$1.49	$1.47	$1.49	$1.49	57,827
2022-12-14	$1.47	$1.48	$1.47	$1.47	$1.47	51,549
2022-12-13	$1.49	$1.49	$1.48	$1.49	$1.49	28,042
2022-12-12	$1.49	$1.49	$1.47	$1.48	$1.48	45,498
2022-12-09	$1.49	$1.49	$1.48	$1.49	$1.49	26,109
2022-12-08	$1.49	$1.49	$1.48	$1.49	$1.49	81,078
2022-12-07	$1.52	$1.52	$1.48	$1.49	$1.49	62,496
2022-12-06	$1.49	$1.50	$1.48	$1.50	$1.50	44,399
2022-12-05	$1.49	$1.50	$1.48	$1.50	$1.50	28,593
2022-12-02	$1.47	$1.49	$1.47	$1.48	$1.48	35,868
2022-12-01	$1.47	$1.48	$1.47	$1.48	$1.48	16,399
2022-11-30	$1.47	$1.47	$1.46	$1.46	$1.46	80,394
2022-11-29	$1.46	$1.48	$1.46	$1.47	$1.47	22,542
2022-11-28	$1.46	$1.48	$1.45	$1.46	$1.46	122,574
2022-11-25	$1.45	$1.45	$1.43	$1.45	$1.45	12,929
2022-11-23	$1.43	$1.45	$1.42	$1.45	$1.45	125,916
2022-11-22	$1.46	$1.46	$1.43	$1.44	$1.44	119,076
2022-11-21	$1.42	$1.46	$1.42	$1.46	$1.46	84,130
2022-11-18	$1.48	$1.50	$1.41	$1.43	$1.43	401,962
2022-11-17	$1.50	$1.50	$1.49	$1.50	$1.50	43,344
2022-11-16	$1.50	$1.51	$1.49	$1.49	$1.49	49,788
2022-11-15	$1.50	$1.52	$1.49	$1.50	$1.50	117,207
2022-11-14	$1.52	$1.52	$1.50	$1.52	$1.52	37,643
2022-11-11	$1.51	$1.51	$1.50	$1.50	$1.50	82,527
2022-11-10	$1.51	$1.52	$1.51	$1.52	$1.52	51,813
2022-11-09	$1.52	$1.53	$1.51	$1.51	$1.51	33,340
2022-11-08	$1.52	$1.53	$1.51	$1.53	$1.53	124,742
2022-11-07	$1.51	$1.53	$1.51	$1.52	$1.52	29,805
2022-11-04	$1.51	$1.52	$1.51	$1.51	$1.51	31,389
2022-11-03	$1.51	$1.52	$1.49	$1.52	$1.52	328,436
2022-11-02	$1.52	$1.53	$1.51	$1.52	$1.52	161,647
2022-11-01	$1.53	$1.54	$1.51	$1.53	$1.53	299,840
2022-10-31	$1.53	$1.54	$1.52	$1.52	$1.52	469,392
2022-10-28	$1.51	$1.54	$1.51	$1.54	$1.54	1,050,297
2022-10-27	$1.51	$1.52	$1.50	$1.52	$1.52	185,568
2022-10-26	$1.51	$1.51	$1.50	$1.51	$1.51	209,553
2022-10-25	$1.51	$1.51	$1.50	$1.50	$1.50	138,408
2022-10-24	$1.51	$1.51	$1.48	$1.51	$1.51	280,002
2022-10-21	$1.50	$1.51	$1.50	$1.51	$1.51	66,060
2022-10-20	$1.50	$1.51	$1.50	$1.51	$1.51	38,751
2022-10-19	$1.51	$1.51	$1.50	$1.51	$1.51	96,231
2022-10-18	$1.51	$1.51	$1.50	$1.50	$1.50	23,441
2022-10-17	$1.51	$1.51	$1.50	$1.51	$1.51	92,634
2022-10-14	$1.51	$1.51	$1.49	$1.50	$1.50	150,364
2022-10-13	$1.50	$1.51	$1.50	$1.51	$1.51	68,468
2022-10-12	$1.51	$1.51	$1.50	$1.51	$1.51	148,433
2022-10-11	$1.51	$1.51	$1.49	$1.51	$1.51	308,018
2022-10-10	$1.49	$1.51	$1.49	$1.51	$1.51	303,810
2022-10-07	$1.49	$1.50	$1.49	$1.49	$1.49	103,510
2022-10-06	$1.49	$1.49	$1.47	$1.49	$1.49	220,536
2022-10-05	$1.49	$1.49	$1.46	$1.49	$1.49	409,405
2022-10-04	$1.49	$1.50	$1.48	$1.49	$1.49	379,247
2022-10-03	$1.48	$1.49	$1.48	$1.49	$1.49	178,508
2022-09-30	$1.48	$1.49	$1.47	$1.48	$1.48	377,141
2022-09-29	$1.48	$1.48	$1.47	$1.47	$1.47	620,460
2022-09-28	$1.48	$1.48	$1.47	$1.48	$1.48	394,786
2022-09-27	$1.48	$1.48	$1.46	$1.47	$1.47	154,852
2022-09-26	$1.47	$1.48	$1.45	$1.48	$1.48	129,591
2022-09-23	$1.48	$1.48	$1.45	$1.47	$1.47	277,564
2022-09-22	$1.40	$1.49	$1.40	$1.48	$1.48	1,337,197
2022-09-21	$1.39	$1.41	$1.38	$1.40	$1.40	187,211
2022-09-20	$1.39	$1.41	$1.36	$1.39	$1.39	374,047
2022-09-19	$1.34	$1.39	$1.34	$1.39	$1.39	205,108
2022-09-16	$1.34	$1.35	$1.31	$1.35	$1.35	604,911
2022-09-15	$1.37	$1.38	$1.24	$1.34	$1.34	773,076
2022-09-14	$1.39	$1.39	$1.35	$1.36	$1.36	235,680
2022-09-13	$1.39	$1.40	$1.36	$1.37	$1.37	282,843
2022-09-12	$1.39	$1.40	$1.36	$1.39	$1.39	369,391
2022-09-09	$1.38	$1.38	$1.36	$1.38	$1.38	81,749
2022-09-08	$1.39	$1.40	$1.36	$1.37	$1.37	112,684
2022-09-07	$1.38	$1.39	$1.37	$1.38	$1.38	44,418
2022-09-06	$1.39	$1.39	$1.35	$1.37	$1.37	137,303
2022-09-02	$1.36	$1.39	$1.36	$1.36	$1.36	283,791
2022-09-01	$1.38	$1.41	$1.36	$1.37	$1.37	426,682
2022-08-31	$1.41	$1.41	$1.38	$1.40	$1.40	145,351
2022-08-30	$1.40	$1.41	$1.38	$1.41	$1.41	241,347
2022-08-29	$1.41	$1.42	$1.40	$1.40	$1.40	84,678
2022-08-26	$1.39	$1.42	$1.39	$1.41	$1.41	38,571
2022-08-25	$1.41	$1.42	$1.38	$1.38	$1.38	342,538
2022-08-24	$1.40	$1.42	$1.38	$1.41	$1.41	217,289
2022-08-23	$1.40	$1.40	$1.38	$1.39	$1.39	285,658
2022-08-22	$1.41	$1.42	$1.40	$1.41	$1.41	143,864
2022-08-19	$1.41	$1.41	$1.39	$1.41	$1.41	91,414
2022-08-18	$1.41	$1.42	$1.39	$1.41	$1.41	102,380
2022-08-17	$1.41	$1.43	$1.39	$1.41	$1.41	206,031
2022-08-16	$1.43	$1.43	$1.42	$1.43	$1.43	84,280
2022-08-15	$1.43	$1.44	$1.42	$1.44	$1.44	104,583
2022-08-12	$1.40	$1.43	$1.40	$1.43	$1.43	187,269
2022-08-11	$1.43	$1.44	$1.40	$1.41	$1.41	113,052
2022-08-10	$1.43	$1.44	$1.42	$1.43	$1.43	152,604
2022-08-09	$1.40	$1.44	$1.40	$1.43	$1.43	358,715
2022-08-08	$1.43	$1.43	$1.37	$1.40	$1.40	177,967
2022-08-05	$1.41	$1.41	$1.37	$1.40	$1.40	112,204
2022-08-04	$1.40	$1.41	$1.39	$1.40	$1.40	200,460
2022-08-03	$1.40	$1.41	$1.38	$1.40	$1.40	242,725
2022-08-02	$1.37	$1.40	$1.37	$1.39	$1.39	236,018
2022-08-01	$1.37	$1.40	$1.36	$1.39	$1.39	282,019
2022-07-29	$1.36	$1.39	$1.35	$1.38	$1.38	172,188
2022-07-28	$1.37	$1.37	$1.35	$1.37	$1.37	116,741
2022-07-27	$1.36	$1.37	$1.33	$1.37	$1.37	166,246
2022-07-26	$1.36	$1.37	$1.33	$1.36	$1.36	521,083
2022-07-25	$1.35	$1.37	$1.34	$1.37	$1.37	138,557
2022-07-22	$1.35	$1.36	$1.34	$1.36	$1.36	246,223
2022-07-21	$1.36	$1.38	$1.34	$1.37	$1.37	800,236
2022-07-20	$1.36	$1.36	$1.30	$1.35	$1.35	146,638
2022-07-19	$1.32	$1.37	$1.32	$1.35	$1.35	292,924
2022-07-18	$1.35	$1.37	$1.32	$1.36	$1.36	346,467
2022-07-15	$1.36	$1.36	$1.32	$1.35	$1.35	311,000
2022-07-14	$1.36	$1.36	$1.32	$1.36	$1.36	391,058
2022-07-13	$1.31	$1.38	$1.30	$1.38	$1.38	1,820,750
2022-07-12	$1.21	$1.32	$1.19	$1.32	$1.32	1,205,337
2022-07-11	$1.27	$1.31	$1.09	$1.20	$1.20	1,674,975
2022-07-08	$0.87	$0.89	$0.87	$0.88	$0.88	63,867
2022-07-07	$0.83	$0.85	$0.82	$0.84	$0.84	55,986
2022-07-06	$0.84	$0.85	$0.82	$0.83	$0.83	13,025
2022-07-05	$0.83	$0.86	$0.82	$0.85	$0.85	43,086
2022-07-01	$0.86	$0.88	$0.75	$0.87	$0.87	97,136
2022-06-30	$0.86	$0.87	$0.85	$0.87	$0.87	15,160
2022-06-29	$0.89	$0.89	$0.84	$0.86	$0.86	159,364
2022-06-28	$0.91	$0.92	$0.87	$0.88	$0.88	154,073
2022-06-27	$0.87	$0.90	$0.85	$0.88	$0.88	138,357
2022-06-24	$0.85	$0.88	$0.83	$0.85	$0.85	50,498
2022-06-23	$0.80	$0.83	$0.80	$0.83	$0.83	81,574
2022-06-22	$0.78	$0.84	$0.75	$0.80	$0.80	238,477
2022-06-21	$0.74	$0.78	$0.74	$0.76	$0.76	166,686
2022-06-17	$0.75	$0.76	$0.72	$0.74	$0.74	271,971
2022-06-16	$0.72	$0.76	$0.71	$0.72	$0.72	96,836
2022-06-15	$0.64	$0.78	$0.63	$0.72	$0.72	310,423
2022-06-14	$0.69	$0.70	$0.57	$0.65	$0.65	286,522
2022-06-13	$0.70	$0.74	$0.69	$0.69	$0.69	92,574
2022-06-10	$0.77	$0.82	$0.75	$0.76	$0.76	187,510
2022-06-09	$0.75	$0.79	$0.75	$0.78	$0.78	343,856
2022-06-08	$0.79	$0.81	$0.73	$0.81	$0.81	112,442
2022-06-07	$0.78	$0.80	$0.73	$0.77	$0.77	30,871
2022-06-06	$0.78	$0.81	$0.75	$0.79	$0.79	243,263
2022-06-03	$0.74	$0.84	$0.74	$0.79	$0.79	17,182
2022-06-02	$0.79	$0.81	$0.75	$0.76	$0.76	179,961
2022-06-01	$0.82	$0.85	$0.76	$0.80	$0.80	253,070
2022-05-31	$0.69	$0.76	$0.67	$0.75	$0.75	131,827
2022-05-27	$0.70	$0.70	$0.70	$0.70	$0.70	130,573
2022-05-26	$0.69	$0.71	$0.67	$0.70	$0.70	68,343
2022-05-25	$0.69	$0.70	$0.65	$0.69	$0.69	74,002
2022-05-24	$0.71	$0.71	$0.66	$0.68	$0.68	59,429
2022-05-23	$0.70	$0.72	$0.68	$0.70	$0.70	125,557
2022-05-20	$0.70	$0.70	$0.69	$0.70	$0.70	33,640
2022-05-19	$0.70	$0.72	$0.68	$0.70	$0.70	146,077
2022-05-18	$0.75	$0.75	$0.68	$0.69	$0.69	125,160
2022-05-17	$0.70	$0.73	$0.69	$0.69	$0.69	89,062
2022-05-16	$0.72	$0.74	$0.68	$0.70	$0.70	63,283
2022-05-13	$0.70	$0.78	$0.70	$0.72	$0.72	78,877
2022-05-12	$0.70	$0.72	$0.65	$0.72	$0.72	130,192
2022-05-11	$0.80	$0.80	$0.69	$0.70	$0.70	87,884
2022-05-10	$0.74	$0.77	$0.70	$0.71	$0.71	29,339
2022-05-09	$0.75	$0.76	$0.65	$0.74	$0.74	36,368
2022-05-06	$0.81	$0.81	$0.74	$0.76	$0.76	68,940
2022-05-05	$0.88	$0.88	$0.76	$0.81	$0.81	389,222
2022-05-04	$0.80	$0.94	$0.80	$0.89	$0.89	178,452
2022-05-03	$0.80	$0.81	$0.80	$0.81	$0.81	114,611
2022-05-02	$0.81	$0.81	$0.80	$0.80	$0.80	130,347
2022-04-29	$0.81	$0.83	$0.80	$0.81	$0.81	78,708
2022-04-28	$0.81	$0.81	$0.80	$0.81	$0.81	40,547
2022-04-27	$0.81	$0.82	$0.80	$0.81	$0.81	65,135
2022-04-26	$0.81	$0.83	$0.80	$0.80	$0.80	60,437
2022-04-25	$0.87	$0.87	$0.80	$0.84	$0.84	127,250
2022-04-22	$0.87	$0.92	$0.86	$0.87	$0.87	55,752
2022-04-21	$0.89	$0.94	$0.87	$0.89	$0.89	49,589
2022-04-20	$0.91	$0.91	$0.88	$0.90	$0.90	87,404
2022-04-19	$0.91	$0.92	$0.88	$0.91	$0.91	97,417
2022-04-18	$0.96	$0.96	$0.88	$0.90	$0.90	67,330
2022-04-14	$0.92	$0.95	$0.92	$0.94	$0.94	47,394
2022-04-13	$0.93	$0.94	$0.93	$0.94	$0.94	18,760
2022-04-12	$0.95	$0.95	$0.92	$0.93	$0.93	35,165
2022-04-11	$0.93	$0.95	$0.90	$0.95	$0.95	90,111
2022-04-08	$0.98	$0.98	$0.94	$0.95	$0.95	77,653
2022-04-07	$0.98	$0.98	$0.91	$0.97	$0.97	175,480
2022-04-06	$1.02	$1.03	$0.98	$0.98	$0.98	105,158
2022-04-05	$1.04	$1.06	$1.02	$1.03	$1.03	198,642
2022-04-04	$1.03	$1.12	$1.02	$1.05	$1.05	275,641
2022-04-01	$1.05	$1.05	$1.01	$1.04	$1.04	347,445
2022-03-31	$0.97	$1.08	$0.96	$1.04	$1.04	617,567
2022-03-30	$0.97	$1.06	$0.95	$0.98	$0.98	261,127
2022-03-29	$0.97	$1.00	$0.96	$0.98	$0.98	111,261
2022-03-28	$1.00	$1.00	$0.97	$0.99	$0.99	65,958
2022-03-25	$0.99	$1.03	$0.95	$1.01	$1.01	167,551
2022-03-24	$1.02	$1.02	$0.99	$1.02	$1.02	434,571
2022-03-23	$0.97	$1.03	$0.97	$1.01	$1.01	209,198
2022-03-22	$0.97	$1.03	$0.95	$1.00	$1.00	479,741
2022-03-21	$0.99	$1.05	$0.95	$1.00	$1.00	1,065,921
2022-03-18	$0.98	$1.02	$0.95	$0.99	$0.99	1,129,621
2022-03-17	$0.93	$0.99	$0.88	$0.97	$0.97	213,527
2022-03-16	$0.93	$0.97	$0.90	$0.96	$0.96	248,642
2022-03-15	$0.93	$0.96	$0.87	$0.88	$0.88	252,364
2022-03-14	$0.97	$1.03	$0.93	$0.96	$0.96	957,674
2022-03-11	$0.95	$0.96	$0.85	$0.88	$0.88	251,386
2022-03-10	$1.04	$1.04	$0.95	$0.98	$0.98	91,190
2022-03-09	$1.08	$1.08	$1.02	$1.03	$1.03	486,604
2022-03-08	$1.04	$1.06	$1.00	$1.06	$1.06	430,076
2022-03-07	$1.02	$1.08	$0.90	$0.99	$0.99	351,179
2022-03-04	$1.10	$1.10	$1.00	$1.02	$1.02	62,421
2022-03-03	$1.08	$1.09	$1.06	$1.07	$1.07	82,836
2022-03-02	$1.09	$1.10	$1.04	$1.07	$1.07	398,971
2022-03-01	$1.09	$1.09	$1.06	$1.07	$1.07	30,853
2022-02-28	$1.03	$1.10	$1.02	$1.07	$1.07	248,414
2022-02-25	$1.04	$1.04	$1.01	$1.01	$1.01	62,049
2022-02-24	$1.03	$1.04	$1.00	$1.04	$1.04	201,351
2022-02-23	$1.12	$1.12	$1.04	$1.05	$1.05	210,878
2022-02-22	$1.08	$1.10	$1.03	$1.05	$1.05	182,399
2022-02-18	$1.17	$1.17	$1.07	$1.08	$1.08	186,782
2022-02-17	$1.08	$1.25	$1.06	$1.17	$1.17	485,268
2022-02-16	$1.13	$1.15	$1.07	$1.10	$1.10	81,415
2022-02-15	$1.07	$1.19	$1.07	$1.12	$1.12	218,925
2022-02-14	$1.09	$1.09	$1.06	$1.07	$1.07	47,008
2022-02-11	$1.09	$1.09	$1.07	$1.09	$1.09	72,471
2022-02-10	$1.07	$1.09	$1.07	$1.08	$1.08	71,337
2022-02-09	$1.07	$1.10	$1.06	$1.07	$1.07	60,125
2022-02-08	$1.07	$1.08	$1.07	$1.07	$1.07	23,598
2022-02-07	$1.05	$1.08	$1.05	$1.08	$1.08	104,229
2022-02-04	$1.08	$1.10	$1.05	$1.05	$1.05	62,034
2022-02-03	$1.07	$1.08	$1.06	$1.08	$1.08	32,735
2022-02-02	$1.13	$1.14	$1.10	$1.10	$1.10	47,209
2022-02-01	$1.15	$1.15	$1.08	$1.13	$1.13	49,587
2022-01-31	$1.09	$1.10	$1.08	$1.09	$1.09	95,591
2022-01-28	$1.08	$1.09	$1.08	$1.09	$1.09	45,957
2022-01-27	$1.12	$1.12	$1.08	$1.09	$1.09	92,548
2022-01-26	$1.06	$1.10	$1.05	$1.08	$1.08	76,964
2022-01-25	$1.05	$1.08	$1.05	$1.06	$1.06	33,358
2022-01-24	$1.08	$1.09	$1.05	$1.05	$1.05	144,229
2022-01-21	$1.19	$1.19	$1.11	$1.11	$1.11	63,375
2022-01-20	$1.21	$1.22	$1.17	$1.20	$1.20	39,136
2022-01-19	$1.15	$1.19	$1.15	$1.17	$1.17	33,091
2022-01-18	$1.17	$1.21	$1.13	$1.15	$1.15	106,448
2022-01-14	$1.18	$1.21	$1.15	$1.17	$1.17	88,258
2022-01-13	$1.20	$1.33	$1.15	$1.20	$1.20	404,850
2022-01-12	$1.18	$1.20	$1.15	$1.19	$1.19	71,150
2022-01-11	$1.16	$1.18	$1.15	$1.18	$1.18	89,037
2022-01-10	$1.18	$1.19	$1.13	$1.17	$1.17	95,129
2022-01-07	$1.22	$1.22	$1.15	$1.16	$1.16	27,755
2022-01-06	$1.18	$1.23	$1.11	$1.15	$1.15	49,239
2022-01-05	$1.21	$1.24	$1.15	$1.16	$1.16	107,971
2022-01-04	$1.24	$1.24	$1.19	$1.23	$1.23	58,560
2022-01-03	$1.20	$1.27	$1.17	$1.22	$1.22	110,354
2021-12-31	$1.24	$1.27	$1.17	$1.18	$1.18	414,074
2021-12-30	$1.16	$1.22	$1.16	$1.19	$1.19	291,399
2021-12-29	$1.22	$1.24	$1.15	$1.15	$1.15	344,515
2021-12-28	$1.32	$1.32	$1.21	$1.22	$1.22	172,691
2021-12-27	$1.33	$1.34	$1.29	$1.32	$1.32	427,146
2021-12-23	$1.29	$1.30	$1.27	$1.29	$1.29	213,384
2021-12-22	$1.30	$1.31	$1.25	$1.28	$1.28	424,636
2021-12-21	$1.33	$1.33	$1.27	$1.29	$1.29	51,247
2021-12-20	$1.30	$1.31	$1.26	$1.29	$1.29	204,474
2021-12-17	$1.33	$1.34	$1.28	$1.30	$1.30	183,016
2021-12-16	$1.36	$1.36	$1.28	$1.36	$1.36	849,928
2021-12-15	$1.30	$1.33	$1.28	$1.33	$1.33	117,105
2021-12-14	$1.30	$1.31	$1.28	$1.28	$1.28	85,034
2021-12-13	$1.35	$1.35	$1.28	$1.29	$1.29	120,408
2021-12-10	$1.34	$1.35	$1.30	$1.34	$1.34	160,991
2021-12-09	$1.34	$1.38	$1.31	$1.35	$1.35	141,209
2021-12-08	$1.32	$1.35	$1.29	$1.31	$1.31	138,593
2021-12-07	$1.30	$1.37	$1.29	$1.32	$1.32	320,806
2021-12-06	$1.30	$1.32	$1.30	$1.30	$1.30	278,491
2021-12-03	$1.40	$1.40	$1.30	$1.32	$1.32	216,124
2021-12-02	$1.39	$1.43	$1.38	$1.43	$1.43	81,398
2021-12-01	$1.38	$1.43	$1.38	$1.40	$1.40	199,763
2021-11-30	$1.48	$1.49	$1.37	$1.38	$1.38	158,310
2021-11-29	$1.52	$1.55	$1.49	$1.49	$1.49	128,668
2021-11-26	$1.56	$1.56	$1.47	$1.56	$1.56	157,852
2021-11-24	$1.51	$1.60	$1.48	$1.57	$1.57	342,206
2021-11-23	$1.55	$1.56	$1.46	$1.49	$1.49	253,854
2021-11-22	$1.52	$1.59	$1.49	$1.57	$1.57	257,177
2021-11-19	$1.55	$1.58	$1.52	$1.55	$1.55	123,516
2021-11-18	$1.60	$1.60	$1.53	$1.58	$1.58	197,226
2021-11-17	$1.76	$1.98	$1.57	$1.64	$1.64	2,236,176
2021-11-16	$1.60	$1.66	$1.54	$1.63	$1.63	198,582
2021-11-15	$1.66	$1.66	$1.57	$1.63	$1.63	355,138
2021-11-12	$1.64	$1.66	$1.58	$1.64	$1.64	85,736
2021-11-11	$1.60	$1.67	$1.58	$1.62	$1.62	82,700
2021-11-10	$1.62	$1.69	$1.55	$1.59	$1.59	194,137
2021-11-09	$1.68	$1.68	$1.60	$1.65	$1.65	107,862
2021-11-08	$1.69	$1.74	$1.64	$1.68	$1.68	140,828
2021-11-05	$1.73	$1.75	$1.62	$1.70	$1.70	200,446
2021-11-04	$1.75	$1.77	$1.65	$1.71	$1.71	395,811
2021-11-03	$1.81	$1.83	$1.69	$1.72	$1.72	428,691
2021-11-02	$2.02	$2.02	$1.77	$1.83	$1.83	917,052
2021-11-01	$1.84	$2.05	$1.84	$2.02	$2.02	1,303,425
2021-10-29	$1.77	$2.10	$1.74	$1.86	$1.86	2,828,730
2021-10-28	$1.79	$1.79	$1.62	$1.71	$1.71	371,611
2021-10-27	$1.76	$1.88	$1.71	$1.80	$1.80	242,789
2021-10-26	$1.77	$1.79	$1.70	$1.76	$1.76	69,022
2021-10-25	$1.78	$1.80	$1.72	$1.73	$1.73	66,227
2021-10-22	$1.78	$1.95	$1.75	$1.79	$1.79	356,075
2021-10-21	$1.85	$1.86	$1.78	$1.79	$1.79	64,433
2021-10-20	$1.77	$1.86	$1.75	$1.86	$1.86	54,135
2021-10-19	$1.77	$1.79	$1.72	$1.74	$1.74	102,726
2021-10-18	$1.74	$1.78	$1.70	$1.78	$1.78	86,259
2021-10-15	$1.68	$1.79	$1.68	$1.73	$1.73	172,764
2021-10-14	$1.74	$1.78	$1.68	$1.68	$1.68	54,500
2021-10-13	$1.79	$1.81	$1.68	$1.71	$1.71	93,081
2021-10-12	$1.83	$1.83	$1.70	$1.76	$1.76	136,708
2021-10-11	$1.73	$1.89	$1.71	$1.87	$1.87	257,152
2021-10-08	$1.67	$1.71	$1.64	$1.71	$1.71	146,599
2021-10-07	$1.59	$1.67	$1.56	$1.65	$1.65	143,585
2021-10-06	$1.56	$1.67	$1.55	$1.58	$1.58	338,758
2021-10-05	$1.64	$1.68	$1.55	$1.56	$1.56	78,277
2021-10-04	$1.69	$1.70	$1.61	$1.61	$1.61	71,942
2021-10-01	$1.64	$1.71	$1.62	$1.64	$1.64	65,913
2021-09-30	$1.68	$1.74	$1.62	$1.64	$1.64	164,719
2021-09-29	$1.71	$1.77	$1.63	$1.66	$1.66	153,504
2021-09-28	$1.80	$1.81	$1.70	$1.72	$1.72	222,319
2021-09-27	$1.83	$1.89	$1.77	$1.80	$1.80	869,428
2021-09-24	$1.96	$2.02	$1.77	$1.81	$1.81	1,179,045
2021-09-23	$1.98	$2.05	$1.93	$1.97	$1.97	1,345,866
2021-09-22	$1.99	$2.12	$1.95	$1.99	$1.99	128,430
2021-09-21	$1.97	$2.09	$1.97	$2.02	$2.02	141,677
2021-09-20	$2.13	$2.16	$1.96	$2.00	$2.00	297,311
2021-09-17	$2.28	$2.36	$2.08	$2.18	$2.18	1,653,430
2021-09-16	$2.38	$2.53	$2.23	$2.28	$2.28	1,395,282
2021-09-15	$2.39	$2.45	$2.15	$2.23	$2.23	1,034,795
2021-09-14	$2.40	$2.40	$2.28	$2.30	$2.30	1,024,543
2021-09-13	$2.45	$2.55	$2.33	$2.40	$2.40	990,899
2021-09-10	$2.43	$2.49	$2.41	$2.41	$2.41	161,118
2021-09-09	$2.29	$2.40	$2.24	$2.39	$2.39	189,726
2021-09-08	$2.38	$2.42	$2.24	$2.29	$2.29	331,267
2021-09-07	$2.32	$2.55	$2.30	$2.32	$2.32	445,147
2021-09-03	$2.47	$2.48	$2.22	$2.29	$2.29	564,656
2021-09-02	$2.60	$2.66	$2.45	$2.49	$2.49	645,381
2021-09-01	$2.97	$3.19	$2.52	$2.56	$2.56	1,548,909
2021-08-31	$2.86	$3.02	$2.74	$2.97	$2.97	1,244,809
2021-08-30	$2.52	$3.05	$2.51	$2.83	$2.83	3,485,987
2021-08-27	$2.16	$2.83	$2.13	$2.65	$2.65	6,903,501
2021-08-26	$2.27	$2.43	$1.97	$2.34	$2.34	114,637,325
2021-08-25	$1.49	$1.60	$1.46	$1.55	$1.55	215,399
2021-08-24	$1.39	$1.52	$1.38	$1.48	$1.48	195,059
2021-08-23	$1.44	$1.48	$1.39	$1.42	$1.42	91,403
2021-08-20	$1.58	$1.58	$1.28	$1.36	$1.36	963,131
2021-08-19	$1.86	$1.87	$1.51	$1.61	$1.61	577,603
2021-08-18	$1.58	$1.84	$1.58	$1.79	$1.79	145,321
2021-08-17	$1.94	$1.94	$1.49	$1.56	$1.56	593,966
2021-08-16	$1.80	$1.90	$1.79	$1.90	$1.90	38,494
2021-08-13	$1.95	$1.95	$1.76	$1.79	$1.79	58,946
2021-08-12	$1.97	$1.98	$1.90	$1.91	$1.91	45,750
2021-08-11	$1.86	$1.97	$1.86	$1.95	$1.95	44,898
2021-08-10	$1.82	$1.90	$1.82	$1.86	$1.86	86,542
2021-08-09	$1.86	$1.95	$1.71	$1.81	$1.81	379,191
2021-08-06	$2.04	$2.12	$1.85	$1.86	$1.86	311,844
2021-08-05	$2.16	$2.19	$1.94	$1.99	$1.99	313,025
2021-08-04	$2.20	$2.21	$2.17	$2.17	$2.17	18,719
2021-08-03	$2.31	$2.33	$2.21	$2.22	$2.22	85,842
2021-08-02	$2.35	$2.45	$2.26	$2.30	$2.30	268,335
2021-07-30	$2.44	$2.50	$2.26	$2.33	$2.33	162,159
2021-07-29	$2.28	$2.55	$2.28	$2.50	$2.50	44,808
2021-07-28	$2.46	$2.50	$2.24	$2.41	$2.41	73,691
2021-07-27	$2.29	$2.66	$2.26	$2.47	$2.47	496,511
2021-07-26	$2.07	$2.38	$2.05	$2.26	$2.26	124,123
2021-07-23	$2.30	$2.33	$2.07	$2.16	$2.16	207,106
2021-07-22	$2.31	$2.71	$2.22	$2.33	$2.33	2,136,058
2021-07-21	$2.18	$2.18	$2.07	$2.07	$2.07	92,631
2021-07-20	$2.13	$2.17	$2.09	$2.16	$2.16	19,864
2021-07-19	$1.98	$2.11	$1.98	$2.10	$2.10	25,394
2021-07-16	$2.18	$2.18	$1.99	$2.06	$2.06	103,818
2021-07-15	$2.22	$2.40	$2.14	$2.18	$2.18	415,899
2021-07-14	$2.26	$2.26	$2.18	$2.24	$2.24	33,706
2021-07-13	$2.22	$2.28	$2.21	$2.26	$2.26	18,508
2021-07-12	$2.30	$2.34	$2.19	$2.21	$2.21	87,751
2021-07-09	$2.31	$2.36	$2.23	$2.25	$2.25	70,963
2021-07-08	$2.30	$2.38	$2.13	$2.28	$2.28	83,837
2021-07-07	$2.50	$2.51	$2.40	$2.41	$2.41	28,357
2021-07-06	$2.50	$2.52	$2.45	$2.49	$2.49	26,283
2021-07-02	$2.47	$2.52	$2.44	$2.47	$2.47	102,948
2021-07-01	$2.59	$2.63	$2.46	$2.46	$2.46	111,129
2021-06-30	$2.56	$2.58	$2.43	$2.53	$2.53	212,871
2021-06-29	$2.58	$2.68	$2.48	$2.58	$2.58	126,788
2021-06-28	$2.58	$2.68	$2.49	$2.55	$2.55	54,584
2021-06-25	$2.69	$2.70	$2.53	$2.56	$2.56	176,133
2021-06-24	$2.76	$2.76	$2.52	$2.69	$2.69	124,283
2021-06-23	$2.72	$2.79	$2.69	$2.73	$2.73	32,353
2021-06-22	$2.66	$2.75	$2.53	$2.72	$2.72	60,030
2021-06-21	$2.67	$2.83	$2.60	$2.62	$2.62	94,802
2021-06-18	$2.67	$2.74	$2.65	$2.70	$2.70	70,073
2021-06-17	$2.70	$2.76	$2.59	$2.74	$2.74	320,864
2021-06-16	$2.95	$2.96	$2.49	$2.65	$2.65	671,072
2021-06-15	$3.01	$3.06	$2.95	$2.99	$2.99	42,117
2021-06-14	$3.05	$3.11	$2.96	$3.01	$3.01	87,600
2021-06-11	$3.06	$3.09	$2.98	$2.99	$2.99	46,351
2021-06-10	$3.03	$3.19	$3.01	$3.06	$3.06	24,582
2021-06-09	$3.00	$3.22	$2.94	$3.00	$3.00	340,345
2021-06-08	$3.00	$3.09	$2.90	$2.97	$2.97	86,234
2021-06-07	$3.02	$3.09	$2.89	$2.89	$2.89	118,215
2021-06-04	$3.31	$3.47	$2.86	$3.02	$3.02	422,003
2021-06-03	$3.40	$3.46	$3.28	$3.33	$3.33	139,449
2021-06-02	$3.60	$3.60	$3.38	$3.44	$3.44	77,902
2021-06-01	$3.60	$3.89	$3.55	$3.63	$3.63	283,710
2021-05-28	$3.58	$3.65	$3.57	$3.58	$3.58	51,505
2021-05-27	$3.61	$3.64	$3.56	$3.59	$3.59	114,683
2021-05-26	$3.71	$3.90	$3.61	$3.63	$3.63	782,865
2021-05-25	$3.62	$3.77	$3.55	$3.67	$3.67	80,614
2021-05-24	$3.65	$3.78	$3.63	$3.68	$3.68	36,182
2021-05-21	$3.58	$3.65	$3.58	$3.64	$3.64	6,530
2021-05-20	$3.63	$3.64	$3.58	$3.61	$3.61	5,983
2021-05-19	$3.61	$3.66	$3.51	$3.60	$3.60	30,960
2021-05-18	$3.68	$3.80	$3.61	$3.69	$3.69	71,982
2021-05-17	$3.65	$3.80	$3.61	$3.67	$3.67	36,580
2021-05-14	$3.55	$3.74	$3.55	$3.71	$3.71	40,926
2021-05-13	$3.81	$3.81	$3.50	$3.52	$3.52	102,032
2021-05-12	$3.86	$3.87	$3.72	$3.78	$3.78	66,763
2021-05-11	$3.84	$3.92	$3.74	$3.90	$3.90	151,247
2021-05-10	$3.82	$3.89	$3.70	$3.88	$3.88	157,583
2021-05-07	$3.89	$4.08	$3.85	$3.87	$3.87	246,465
2021-05-06	$4.28	$4.28	$3.83	$3.92	$3.92	481,054
2021-05-05	$4.00	$4.38	$3.72	$4.25	$4.25	2,514,058
2021-05-04	$4.10	$4.68	$3.90	$4.05	$4.05	2,475,304
2021-05-03	$3.93	$4.15	$3.93	$4.12	$4.12	61,098
2021-04-30	$4.07	$4.11	$3.88	$3.95	$3.95	53,990
2021-04-29	$4.17	$4.17	$4.00	$4.06	$4.06	112,222
2021-04-28	$4.01	$4.21	$4.01	$4.13	$4.13	163,929
2021-04-27	$4.10	$4.15	$3.95	$4.05	$4.05	183,891
2021-04-26	$3.89	$4.18	$3.89	$4.03	$4.03	319,559
2021-04-23	$3.98	$4.17	$3.57	$3.88	$3.88	1,390,671
2021-04-22	$4.04	$4.86	$3.85	$4.01	$4.01	4,929,169
2021-04-21	$3.99	$4.00	$3.86	$3.96	$3.96	98,312
2021-04-20	$4.06	$4.15	$3.95	$4.01	$4.01	218,404
2021-04-19	$3.81	$4.10	$3.81	$4.03	$4.03	339,953
2021-04-16	$3.80	$3.87	$3.77	$3.87	$3.87	43,666
2021-04-15	$3.92	$3.99	$3.79	$3.79	$3.79	55,570
2021-04-14	$3.87	$4.08	$3.77	$3.94	$3.94	193,521
2021-04-13	$3.81	$3.89	$3.72	$3.83	$3.83	277,660
2021-04-12	$3.80	$3.98	$3.70	$3.81	$3.81	72,563
2021-04-09	$3.75	$3.80	$3.67	$3.78	$3.78	79,995
2021-04-08	$3.69	$3.74	$3.63	$3.72	$3.72	33,880
2021-04-07	$3.71	$3.85	$3.66	$3.69	$3.69	43,398
2021-04-06	$3.62	$3.81	$3.62	$3.70	$3.70	275,806
2021-04-05	$3.50	$3.72	$3.45	$3.62	$3.62	80,283
2021-04-01	$3.70	$3.78	$3.42	$3.56	$3.56	263,355
2021-03-31	$3.90	$3.90	$3.66	$3.71	$3.71	223,324
2021-03-30	$4.83	$4.83	$3.65	$3.74	$3.74	920,412
2021-03-29	$4.60	$4.80	$4.40	$4.65	$4.65	568,390
2021-03-26	$4.12	$4.75	$4.12	$4.72	$4.72	424,803
2021-03-25	$3.95	$4.27	$3.94	$4.18	$4.18	248,813
2021-03-24	$4.18	$4.57	$3.85	$4.04	$4.04	833,588
2021-03-23	$3.54	$4.70	$3.54	$4.05	$4.05	2,529,604
2021-03-22	$3.54	$3.62	$3.28	$3.54	$3.54	44,656
2021-03-19	$3.48	$3.64	$3.45	$3.58	$3.58	51,995
2021-03-18	$3.56	$3.70	$3.46	$3.48	$3.48	70,559
2021-03-17	$3.40	$3.54	$3.30	$3.52	$3.52	52,552
2021-03-16	$3.65	$3.65	$3.45	$3.46	$3.46	41,676
2021-03-15	$3.52	$3.68	$3.51	$3.59	$3.59	32,101
2021-03-12	$3.57	$3.72	$3.40	$3.54	$3.54	65,088
2021-03-11	$3.69	$3.69	$3.50	$3.57	$3.57	44,912
2021-03-10	$3.66	$3.70	$3.40	$3.60	$3.60	90,004
2021-03-09	$3.75	$3.86	$3.51	$3.59	$3.59	31,271
2021-03-08	$3.36	$3.36	$3.28	$3.33	$3.33	17,482
2021-03-05	$3.45	$3.49	$3.28	$3.38	$3.38	33,425
2021-03-04	$3.68	$3.77	$3.51	$3.51	$3.51	61,642
2021-03-03	$3.87	$3.87	$3.66	$3.72	$3.72	26,923
2021-03-02	$3.95	$3.95	$3.67	$3.82	$3.82	72,368
2021-03-01	$3.51	$4.38	$3.49	$3.84	$3.84	143,078
2021-02-26	$3.79	$3.80	$3.44	$3.50	$3.50	67,527
2021-02-25	$3.77	$3.91	$3.72	$3.76	$3.76	94,976
2021-02-24	$3.56	$3.74	$3.44	$3.66	$3.66	98,578
2021-02-23	$3.75	$3.75	$3.28	$3.57	$3.57	110,165
2021-02-22	$3.63	$3.87	$3.60	$3.66	$3.66	179,615
2021-02-19	$4.10	$4.19	$4.03	$4.10	$4.10	40,768
2021-02-18	$4.00	$4.06	$3.90	$4.00	$4.00	33,081
2021-02-17	$3.95	$4.08	$3.92	$3.97	$3.97	13,743
2021-02-16	$4.06	$4.09	$3.84	$4.01	$4.01	87,601
2021-02-12	$4.10	$4.18	$4.03	$4.06	$4.06	22,273
2021-02-11	$4.10	$4.35	$4.04	$4.11	$4.11	94,913
2021-02-10	$4.14	$4.24	$4.06	$4.16	$4.16	18,852
2021-02-09	$4.07	$4.29	$4.03	$4.13	$4.13	350,335
2021-02-08	$4.03	$4.15	$3.95	$4.00	$4.00	71,385
2021-02-05	$4.02	$4.27	$3.80	$4.03	$4.03	186,171
2021-02-04	$3.60	$3.75	$3.50	$3.75	$3.75	11,144
2021-02-03	$3.43	$3.76	$3.43	$3.60	$3.60	31,699
2021-02-02	$3.33	$3.44	$3.33	$3.42	$3.42	10,670
2021-02-01	$3.23	$3.40	$3.17	$3.36	$3.36	61,438
2021-01-29	$3.32	$3.53	$3.25	$3.40	$3.40	16,057
2021-01-28	$3.72	$3.72	$3.42	$3.42	$3.42	30,362
2021-01-27	$3.71	$3.71	$3.55	$3.60	$3.60	18,038
2021-01-26	$3.69	$3.77	$3.65	$3.68	$3.68	36,065
2021-01-25	$3.55	$3.73	$3.54	$3.73	$3.73	50,046
2021-01-22	$3.88	$3.88	$3.40	$3.55	$3.55	83,204
2021-01-21	$4.28	$4.28	$3.67	$3.89	$3.89	108,194
2021-01-20	$4.15	$4.25	$4.06	$4.24	$4.24	172,385
2021-01-19	$3.49	$4.22	$3.49	$4.05	$4.05	457,040
2021-01-15	$2.90	$4.46	$2.90	$3.38	$3.38	1,280,670
2021-01-14	$2.71	$2.75	$2.65	$2.71	$2.71	30,122
2021-01-13	$2.74	$2.74	$2.66	$2.73	$2.73	27,337
2021-01-12	$2.72	$2.73	$2.67	$2.72	$2.72	4,992
2021-01-11	$2.75	$2.75	$2.67	$2.67	$2.67	8,339
2021-01-08	$2.73	$2.78	$2.66	$2.75	$2.75	22,884
2021-01-07	$2.58	$2.71	$2.51	$2.71	$2.71	23,825
2021-01-06	$2.67	$2.70	$2.62	$2.62	$2.62	13,628
2021-01-05	$2.65	$2.68	$2.51	$2.67	$2.67	37,966
2021-01-04	$2.76	$2.76	$2.64	$2.72	$2.72	10,164
2020-12-31	$2.71	$2.75	$2.65	$2.75	$2.75	22,184
2020-12-30	$2.73	$2.74	$2.63	$2.70	$2.70	6,983
2020-12-29	$2.64	$2.75	$2.60	$2.73	$2.73	23,100
2020-12-28	$2.63	$2.73	$2.60	$2.66	$2.66	11,563
2020-12-24	$2.66	$2.66	$2.61	$2.63	$2.63	6,681
2020-12-23	$2.63	$2.70	$2.61	$2.66	$2.66	8,455
2020-12-22	$2.66	$2.71	$2.62	$2.65	$2.65	9,665
2020-12-21	$2.83	$2.85	$2.65	$2.71	$2.71	33,925
2020-12-18	$2.82	$2.85	$2.74	$2.82	$2.82	29,471
2020-12-17	$2.72	$2.82	$2.72	$2.80	$2.80	31,480
2020-12-16	$2.76	$2.77	$2.74	$2.77	$2.77	7,374
2020-12-15	$2.74	$2.81	$2.73	$2.81	$2.81	9,277
2020-12-14	$2.76	$2.85	$2.60	$2.74	$2.74	18,786
2020-12-11	$2.79	$2.80	$2.66	$2.69	$2.69	16,670
2020-12-10	$2.87	$2.87	$2.80	$2.83	$2.83	7,953
2020-12-09	$2.83	$2.94	$2.80	$2.82	$2.82	23,938
2020-12-08	$2.77	$2.97	$2.77	$2.83	$2.83	46,258
2020-12-07	$2.84	$2.84	$2.66	$2.78	$2.78	19,136
2020-12-04	$2.67	$2.77	$2.66	$2.77	$2.77	4,098
2020-12-03	$2.68	$2.76	$2.68	$2.73	$2.73	11,119
2020-12-02	$2.63	$2.72	$2.49	$2.72	$2.72	8,942
2020-12-01	$2.64	$2.79	$2.64	$2.69	$2.69	24,330
2020-11-30	$2.82	$2.83	$2.64	$2.69	$2.69	49,919
2020-11-27	$2.67	$2.68	$2.56	$2.66	$2.66	13,599
2020-11-25	$2.61	$2.75	$2.61	$2.67	$2.67	71,300
2020-11-24	$2.76	$2.89	$2.65	$2.68	$2.68	25,884
2020-11-23	$2.91	$2.94	$2.81	$2.84	$2.84	18,355
2020-11-20	$2.66	$2.84	$2.64	$2.83	$2.83	31,228
2020-11-19	$2.73	$2.73	$2.48	$2.60	$2.60	90,111
2020-11-18	$2.88	$3.00	$2.66	$2.71	$2.71	132,602
2020-11-17	$3.95	$4.35	$2.71	$2.82	$2.82	1,211,381
2020-11-16	$2.70	$2.71	$2.61	$2.68	$2.68	3,673
2020-11-13	$2.65	$2.79	$2.60	$2.60	$2.60	20,506
2020-11-12	$2.62	$2.62	$2.53	$2.59	$2.59	20,979
2020-11-11	$2.54	$2.70	$2.54	$2.65	$2.65	23,009
2020-11-10	$2.67	$2.71	$2.59	$2.69	$2.69	7,880
2020-11-09	$2.72	$2.75	$2.47	$2.68	$2.68	17,562
2020-11-06	$2.79	$2.79	$2.72	$2.72	$2.72	14,795
2020-11-05	$2.80	$2.82	$2.73	$2.75	$2.75	19,878
2020-11-04	$2.72	$2.81	$2.70	$2.74	$2.74	16,608
2020-11-03	$2.86	$2.86	$2.69	$2.72	$2.72	16,685
2020-11-02	$2.80	$2.80	$2.69	$2.71	$2.71	13,741
2020-10-30	$2.72	$2.87	$2.64	$2.80	$2.80	27,309
2020-10-29	$2.68	$2.82	$2.68	$2.73	$2.73	22,148
2020-10-28	$2.53	$2.78	$2.51	$2.78	$2.78	21,387
2020-10-27	$2.55	$2.79	$2.53	$2.70	$2.70	25,910
2020-10-26	$2.63	$2.65	$2.54	$2.63	$2.63	22,556
2020-10-23	$2.74	$2.78	$2.68	$2.70	$2.70	26,329
2020-10-22	$2.72	$2.74	$2.69	$2.73	$2.73	24,109
2020-10-21	$2.72	$2.74	$2.71	$2.71	$2.71	21,772
2020-10-20	$2.68	$2.74	$2.66	$2.70	$2.70	24,418
2020-10-19	$2.82	$2.82	$2.68	$2.70	$2.70	24,410
2020-10-16	$2.62	$2.78	$2.62	$2.68	$2.68	22,059
2020-10-15	$2.66	$2.80	$2.60	$2.67	$2.67	33,690
2020-10-14	$2.66	$2.80	$2.54	$2.71	$2.71	77,899
2020-10-13	$2.61	$2.65	$2.61	$2.65	$2.65	2,651
2020-10-12	$2.71	$2.71	$2.64	$2.68	$2.68	18,737
2020-10-09	$2.77	$2.83	$2.75	$2.82	$2.82	21,996
2020-10-08	$2.86	$2.90	$2.70	$2.82	$2.82	63,239
2020-10-07	$2.99	$2.99	$2.65	$2.97	$2.97	36,897
2020-10-06	$2.96	$3.00	$2.87	$2.97	$2.97	9,235
2020-10-05	$2.80	$2.95	$2.71	$2.92	$2.92	45,564
2020-10-02	$2.75	$2.90	$2.75	$2.90	$2.90	6,710
2020-10-01	$2.76	$2.90	$2.59	$2.90	$2.90	75,178
2020-09-30	$2.87	$3.00	$2.70	$2.80	$2.80	11,347
2020-09-29	$2.99	$2.99	$2.92	$2.97	$2.97	20,703
2020-09-28	$2.99	$2.99	$2.69	$2.89	$2.89	41,515
2020-09-25	$3.00	$3.04	$2.25	$3.04	$3.04	237,338
2020-09-24	$3.16	$3.16	$3.02	$3.02	$3.02	16,909
2020-09-23	$3.20	$3.38	$3.10	$3.10	$3.10	73,699
2020-09-22	$3.30	$3.31	$3.00	$3.00	$3.00	13,048
2020-09-21	$3.42	$3.67	$3.25	$3.40	$3.40	76,981
2020-09-18	$3.55	$3.64	$3.45	$3.57	$3.57	30,217
2020-09-17	$3.80	$3.80	$3.25	$3.69	$3.69	41,177
2020-09-16	$3.30	$3.74	$3.30	$3.67	$3.67	62,125
2020-09-15	$3.00	$3.30	$2.96	$3.12	$3.12	37,527
2020-09-14	$2.89	$3.20	$2.89	$3.01	$3.01	50,232
2020-09-11	$2.90	$2.90	$2.88	$2.88	$2.88	3,000
2020-09-10	$3.06	$3.06	$2.97	$3.00	$3.00	10,046
2020-09-09	$3.01	$3.05	$3.01	$3.05	$3.05	745
2020-09-08	$3.29	$3.29	$3.10	$3.10	$3.10	6,889
2020-09-04	$3.22	$3.22	$3.12	$3.14	$3.14	908
2020-09-03	$3.17	$3.22	$3.16	$3.22	$3.22	4,938
2020-09-02	$3.28	$3.28	$3.17	$3.20	$3.20	14,871
2020-09-01	$3.39	$3.39	$3.20	$3.35	$3.35	31,499
2020-08-31	$3.45	$3.62	$3.45	$3.50	$3.50	16,517
2020-08-28	$3.49	$3.78	$3.48	$3.49	$3.49	5,099
2020-08-27	$3.49	$3.53	$3.45	$3.45	$3.45	14,759
2020-08-26	$3.50	$3.61	$3.36	$3.41	$3.41	29,016
2020-08-25	$3.67	$3.67	$3.54	$3.54	$3.54	17,760
2020-08-24	$3.59	$3.66	$3.54	$3.58	$3.58	10,596
2020-08-21	$3.60	$3.60	$3.55	$3.56	$3.56	4,484
2020-08-20	$3.65	$3.65	$3.56	$3.57	$3.57	2,800
2020-08-19	$3.60	$3.65	$3.58	$3.63	$3.63	5,228
2020-08-18	$3.80	$3.80	$3.55	$3.55	$3.55	9,478
2020-08-17	$3.52	$3.75	$3.52	$3.57	$3.57	10,388
2020-08-14	$3.80	$3.80	$3.54	$3.59	$3.59	28,210
2020-08-13	$3.67	$3.95	$3.67	$3.77	$3.77	3,417
2020-08-12	$3.86	$4.06	$3.72	$3.74	$3.74	28,517
2020-08-11	$3.90	$3.95	$3.84	$3.87	$3.87	35,709
2020-08-10	$3.97	$3.97	$3.84	$3.93	$3.93	4,629
2020-08-07	$3.83	$3.89	$3.83	$3.84	$3.84	6,442
2020-08-06	$3.85	$3.96	$3.85	$3.90	$3.90	19,014
2020-08-05	$3.83	$4.14	$3.83	$3.85	$3.85	30,246
2020-08-04	$3.91	$4.00	$3.82	$3.82	$3.82	20,703
2020-08-03	$4.00	$4.25	$3.97	$3.98	$3.98	62,327
2020-07-31	$3.94	$3.95	$3.67	$3.86	$3.86	38,462
2020-07-30	$3.89	$4.18	$3.82	$3.88	$3.88	81,014
2020-07-29	$4.00	$4.00	$3.80	$3.85	$3.85	63,186
2020-07-28	$3.96	$4.39	$3.96	$4.10	$4.10	93,074
2020-07-27	$4.12	$4.14	$3.92	$4.06	$4.06	19,813
2020-07-24	$4.20	$4.25	$3.87	$4.12	$4.12	55,005
2020-07-23	$4.21	$4.70	$4.04	$4.10	$4.10	234,311
2020-07-22	$3.85	$3.87	$3.78	$3.78	$3.78	21,035
2020-07-21	$3.76	$3.87	$3.68	$3.85	$3.85	32,216
2020-07-20	$3.85	$3.85	$3.57	$3.85	$3.85	19,123
2020-07-17	$3.83	$3.85	$3.83	$3.85	$3.85	8,800
2020-07-16	$3.84	$3.87	$3.80	$3.85	$3.85	29,600
2020-07-15	$3.92	$3.92	$3.83	$3.85	$3.85	11,700
2020-07-14	$3.80	$4.00	$3.52	$3.88	$3.88	90,200
2020-07-13	$3.90	$3.95	$3.73	$3.78	$3.78	15,100
2020-07-10	$3.78	$3.98	$3.78	$3.90	$3.90	6,800
2020-07-09	$4.00	$4.00	$3.80	$3.81	$3.81	27,200
2020-07-08	$3.84	$4.00	$3.80	$3.98	$3.98	76,400
2020-07-07	$3.95	$4.00	$3.61	$3.75	$3.75	39,400
2020-07-06	$3.65	$3.87	$3.65	$3.73	$3.73	19,400
2020-07-02	$3.44	$3.45	$3.31	$3.42	$3.42	20,900
2020-07-01	$3.58	$3.67	$3.38	$3.50	$3.50	21,400
2020-06-30	$3.81	$3.85	$3.62	$3.67	$3.67	55,200
2020-06-29	$4.04	$4.04	$3.90	$3.90	$3.90	20,500
2020-06-26	$3.92	$4.04	$3.70	$4.03	$4.03	19,072
2020-06-25	$3.95	$4.08	$3.95	$3.95	$3.95	17,758
2020-06-24	$4.10	$4.10	$3.90	$3.90	$3.90	29,234
2020-06-23	$4.11	$4.25	$3.95	$4.10	$4.10	190,985
2020-06-22	$4.16	$4.16	$3.92	$3.98	$3.98	7,383
2020-06-19	$4.07	$4.20	$3.88	$4.07	$4.07	24,817
2020-06-18	$3.86	$4.15	$3.83	$4.13	$4.13	20,895
2020-06-17	$3.80	$3.94	$3.80	$3.92	$3.92	41,668
2020-06-16	$3.81	$4.00	$3.81	$3.82	$3.82	19,387
2020-06-15	$3.82	$4.03	$3.67	$3.97	$3.97	8,487
2020-06-12	$3.85	$3.99	$3.78	$3.94	$3.94	26,301
2020-06-11	$3.77	$4.13	$3.75	$3.78	$3.78	58,956
2020-06-10	$4.51	$4.53	$3.87	$3.99	$3.99	99,709
2020-06-09	$4.23	$5.00	$4.23	$4.51	$4.51	389,181
2020-06-08	$4.32	$4.49	$3.96	$4.49	$4.49	81,598
2020-06-05	$3.63	$4.51	$3.63	$4.51	$4.51	76,067
2020-06-04	$3.67	$3.70	$3.49	$3.63	$3.63	16,224
2020-06-03	$3.60	$3.60	$3.41	$3.55	$3.55	15,292
2020-06-02	$3.36	$3.53	$3.35	$3.53	$3.53	18,061
2020-06-01	$3.20	$3.52	$3.19	$3.31	$3.31	23,723
2020-05-29	$3.20	$3.20	$2.82	$3.19	$3.19	105,187
2020-05-28	$3.25	$3.59	$3.08	$3.09	$3.09	79,529
2020-05-27	$3.13	$3.54	$3.13	$3.20	$3.20	66,161
2020-05-26	$3.50	$3.60	$3.06	$3.06	$3.06	71,895
2020-05-22	$3.74	$3.99	$3.37	$3.49	$3.49	57,970
2020-05-21	$4.05	$4.05	$3.71	$3.75	$3.75	76,348
2020-05-20	$4.29	$4.29	$4.00	$4.00	$4.00	42,111
2020-05-19	$4.00	$4.38	$3.90	$4.38	$4.38	72,996
2020-05-18	$4.75	$4.87	$3.95	$4.18	$4.18	131,275
2020-05-15	$3.88	$4.47	$3.65	$4.35	$4.35	224,778
2020-05-14	$2.52	$3.74	$2.52	$3.56	$3.56	290,411
2020-05-13	$3.19	$3.19	$2.27	$2.44	$2.44	58,843
2020-05-12	$3.03	$3.44	$2.88	$3.21	$3.21	137,957
2020-05-11	$2.73	$3.17	$2.73	$3.07	$3.07	84,281
2020-05-08	$2.71	$3.00	$2.60	$2.60	$2.60	67,435
2020-05-07	$2.70	$2.74	$2.60	$2.63	$2.63	43,310
2020-05-06	$2.89	$3.16	$2.66	$2.66	$2.66	56,728
2020-05-05	$3.15	$3.45	$2.82	$2.88	$2.88	102,440
2020-05-04	$3.43	$3.63	$3.20	$3.26	$3.26	53,951
2020-05-01	$4.22	$4.39	$3.38	$3.39	$3.39	82,793
2020-04-30	$3.70	$3.84	$3.14	$3.22	$3.22	41,474
2020-04-29	$3.95	$4.23	$3.57	$3.71	$3.71	37,219
2020-04-28	$4.45	$4.45	$3.91	$3.91	$3.91	30,505
2020-04-27	$4.49	$4.75	$4.15	$4.36	$4.36	27,070
2020-04-24	$4.76	$4.81	$4.53	$4.59	$4.59	29,759
2020-04-23	$5.15	$5.16	$4.61	$4.74	$4.74	61,337
2020-04-22	$4.94	$5.20	$4.73	$5.07	$5.07	50,709
2020-04-21	$4.90	$4.90	$4.65	$4.73	$4.73	54,738
2020-04-20	$4.72	$4.95	$4.61	$4.89	$4.89	41,710
2020-04-17	$4.78	$4.89	$4.47	$4.88	$4.88	153,822
2020-04-16	$4.80	$4.80	$4.61	$4.70	$4.70	2,408
2020-04-15	$4.15	$4.75	$3.99	$4.50	$4.50	96,910
2020-04-14	$4.45	$4.45	$4.00	$4.24	$4.24	78,177
2020-04-13	$4.25	$4.27	$4.19	$4.20	$4.20	7,140
2020-04-09	$4.30	$4.45	$4.10	$4.37	$4.37	57,193
2020-04-08	$4.15	$4.36	$4.13	$4.16	$4.16	12,521
2020-04-07	$4.50	$4.71	$4.33	$4.33	$4.33	9,967
2020-04-06	$4.25	$4.65	$4.09	$4.49	$4.49	85,597
2020-04-03	$4.21	$4.21	$3.99	$4.17	$4.17	17,980
2020-04-02	$4.43	$4.45	$4.13	$4.21	$4.21	44,612
2020-04-01	$4.22	$4.47	$4.13	$4.36	$4.36	62,668
2020-03-31	$4.17	$4.18	$3.94	$4.12	$4.12	11,532
2020-03-30	$4.02	$4.46	$3.86	$4.18	$4.18	54,606
2020-03-27	$4.10	$4.32	$4.01	$4.27	$4.27	12,747
2020-03-26	$4.15	$4.35	$4.10	$4.31	$4.31	52,382
2020-03-25	$3.65	$4.24	$3.41	$4.15	$4.15	68,100
2020-03-24	$3.54	$3.70	$2.75	$3.60	$3.60	42,023
2020-03-23	$3.50	$3.58	$2.71	$3.46	$3.46	100,809
2020-03-20	$3.18	$3.59	$3.14	$3.50	$3.50	100,096
2020-03-19	$3.02	$3.29	$2.89	$3.22	$3.22	140,010
2020-03-18	$2.77	$3.20	$2.50	$3.20	$3.20	85,024
2020-03-17	$3.25	$3.46	$3.00	$3.18	$3.18	86,721
2020-03-16	$3.71	$3.72	$2.96	$3.13	$3.13	122,596
2020-03-13	$2.50	$2.99	$2.37	$2.93	$2.93	156,075
2020-03-12	$2.11	$2.50	$2.08	$2.45	$2.45	168,801
2020-03-11	$2.12	$2.21	$2.05	$2.18	$2.18	293,023
2020-03-10	$2.00	$2.30	$1.99	$2.18	$2.18	308,665
2020-03-09	$1.85	$2.00	$1.85	$1.97	$1.97	213,661
2020-03-06	$2.03	$2.04	$1.80	$1.98	$1.98	104,130
2020-03-05	$1.88	$1.90	$1.82	$1.87	$1.87	20,905
2020-03-04	$1.65	$1.82	$1.65	$1.80	$1.80	33,892
2020-03-03	$1.82	$1.82	$1.54	$1.57	$1.57	73,358
2020-03-02	$1.75	$1.82	$1.60	$1.82	$1.82	17,384
2020-02-28	$1.56	$1.83	$1.46	$1.67	$1.67	127,351
2020-02-27	$1.73	$1.73	$1.59	$1.60	$1.60	52,038
2020-02-26	$1.72	$1.74	$1.58	$1.66	$1.66	43,199
2020-02-25	$1.94	$1.97	$1.68	$1.70	$1.70	75,410
2020-02-24	$1.97	$2.00	$1.82	$1.90	$1.90	29,430
2020-02-21	$2.12	$2.12	$1.65	$2.02	$2.02	367,495
2020-02-20	$2.45	$2.74	$2.00	$2.05	$2.05	280,354
2020-02-19	$3.69	$3.74	$2.25	$2.31	$2.31	547,175
2020-02-18	$10.30	$10.35	$6.40	$6.90	$6.90	333,847
2020-02-14	$10.64	$10.64	$9.96	$10.00	$10.00	2,601
2020-02-13	$10.55	$11.53	$9.90	$10.28	$10.28	11,100
2020-02-12	$10.17	$11.50	$9.80	$10.58	$10.58	17,819
2020-02-11	$10.21	$10.21	$9.91	$9.98	$9.98	1,985
2020-02-10	$10.09	$10.12	$9.85	$9.86	$9.86	12,158
2020-02-07	$9.85	$10.14	$9.85	$10.06	$10.06	22,778
2020-02-06	$10.29	$10.29	$10.29	$10.29	$10.29	138
2020-02-05	$10.30	$10.30	$10.29	$10.29	$10.29	620
2020-02-04	$10.29	$10.29	$10.27	$10.29	$10.29	2,017
2020-02-03	$10.30	$10.38	$10.30	$10.38	$10.38	1,712
2020-01-31	$10.27	$10.30	$10.27	$10.30	$10.30	6,896
2020-01-30	$10.26	$10.29	$10.26	$10.28	$10.28	17,242
2020-01-29	$10.29	$10.29	$10.16	$10.23	$10.23	5,704
2020-01-28	$10.29	$10.29	$10.24	$10.24	$10.24	5,617
2020-01-27	$10.22	$10.30	$10.22	$10.29	$10.29	14,943
2020-01-24	$10.25	$10.28	$10.22	$10.25	$10.25	47,702
2020-01-23	$9.60	$10.20	$9.60	$10.20	$10.20	39,302
2020-01-22	$9.44	$10.06	$9.01	$9.84	$9.84	51,854
2020-01-21	$10.27	$10.28	$10.00	$10.28	$10.28	2,324
2020-01-17	$10.21	$10.21	$10.17	$10.17	$10.17	26,112
2020-01-16	$10.21	$10.23	$10.21	$10.22	$10.22	18,171
2020-01-15	$10.21	$10.22	$10.21	$10.22	$10.22	12,077
2020-01-14	$10.20	$10.25	$10.20	$10.23	$10.23	98,199
2020-01-13	$8.90	$9.49	$8.62	$9.20	$9.20	89,512
2020-01-10	$10.01	$10.27	$10.01	$10.15	$10.15	1,405
2020-01-09	$10.22	$10.22	$10.22	$10.22	$10.22	1
2020-01-08	$10.24	$10.24	$10.21	$10.22	$10.22	9,783
2020-01-07	$10.23	$10.25	$10.21	$10.22	$10.22	30,269
2020-01-06	$10.28	$10.28	$10.28	$10.28	$10.28	28
2020-01-03	$10.27	$10.28	$10.27	$10.28	$10.28	302
2020-01-02	$10.27	$10.27	$10.22	$10.23	$10.23	1,268
2019-12-31	$10.24	$10.24	$10.24	$10.24	$10.24	1,832
2019-12-30	$10.07	$10.07	$9.71	$9.71	$9.71	254
2019-12-27	$10.30	$10.30	$10.30	$10.30	$10.30	47
2019-12-26	$10.30	$10.30	$10.30	$10.30	$10.30	59
2019-12-24	$10.30	$10.30	$10.27	$10.30	$10.30	14,996
2019-12-23	$10.27	$10.27	$10.20	$10.21	$10.21	10,503
2019-12-20	$10.26	$10.27	$10.24	$10.26	$10.26	11,671
2019-12-19	$10.20	$10.21	$10.20	$10.20	$10.20	12,308
2019-12-18	$10.26	$10.26	$10.20	$10.21	$10.21	22,742
2019-12-17	$10.19	$10.30	$10.19	$10.25	$10.25	166,719
2019-12-16	$9.36	$9.96	$8.95	$9.75	$9.75	109,124
2019-12-13	$8.51	$9.45	$8.01	$8.92	$8.92	150,460
2019-12-12	$10.25	$10.28	$10.15	$10.26	$10.26	33,676
2019-12-11	$10.16	$10.30	$10.15	$10.25	$10.25	6,700
2019-12-10	$10.15	$10.18	$10.15	$10.18	$10.18	14,114
2019-12-09	$10.00	$10.16	$9.95	$10.15	$10.15	15,701
2019-12-06	$10.18	$10.22	$10.18	$10.19	$10.19	9,137
2019-12-05	$10.25	$10.25	$10.20	$10.21	$10.21	4,807
2019-12-04	$10.17	$10.25	$10.17	$10.22	$10.22	31,436
2019-12-03	$10.19	$10.20	$10.15	$10.19	$10.19	9,266
2019-12-02	$8.40	$10.25	$7.00	$10.20	$10.20	95,624
2019-11-29	$9.59	$10.10	$7.62	$8.16	$8.16	98,865
2019-11-27	$10.19	$10.23	$10.18	$10.19	$10.19	27,409
2019-11-26	$10.20	$10.20	$10.20	$10.20	$10.20	19
2019-11-25	$10.20	$10.20	$10.20	$10.20	$10.20	2,014
2019-11-22	$10.22	$10.23	$10.20	$10.23	$10.23	18,553
2019-11-21	$10.22	$10.22	$10.22	$10.22	$10.22	807
2019-11-20	$10.24	$10.24	$10.20	$10.20	$10.20	2,890
2019-11-19	$10.23	$10.24	$10.22	$10.23	$10.23	38,679
2019-11-18	$10.23	$10.24	$10.21	$10.24	$10.24	14,880
2019-11-15	$7.04	$10.26	$5.90	$10.23	$10.23	73,877
2019-11-14	$9.80	$9.80	$5.50	$6.17	$6.17	75,871
2019-11-13	$10.21	$10.21	$10.19	$10.19	$10.19	3,401
2019-11-12	$10.27	$10.27	$10.21	$10.25	$10.25	43,005
2019-11-11	$10.18	$10.18	$10.18	$10.18	$10.18	211
2019-11-08	$10.17	$10.21	$10.17	$10.21	$10.21	6,451
2019-11-07	$10.20	$10.22	$10.20	$10.20	$10.20	54,172
2019-11-06	$10.22	$10.22	$10.18	$10.18	$10.18	50,075
2019-11-05	$10.23	$10.24	$10.20	$10.22	$10.22	32,300
2019-11-04	$10.20	$10.25	$10.20	$10.24	$10.24	401,307
2019-11-01	$10.19	$10.19	$10.19	$10.19	$10.19	11
2019-10-31	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-10-30	$10.19	$10.19	$10.19	$10.19	$10.19	911
2019-10-29	$10.23	$10.23	$10.23	$10.23	$10.23	0
2019-10-28	$10.23	$10.23	$10.23	$10.23	$10.23	2
2019-10-25	$10.20	$10.23	$10.18	$10.23	$10.23	22,756
2019-10-24	$10.21	$10.23	$10.17	$10.23	$10.23	11,743
2019-10-23	$10.21	$10.21	$10.21	$10.21	$10.21	107
2019-10-22	$10.30	$10.30	$10.21	$10.21	$10.21	7,255
2019-10-21	$10.21	$10.23	$10.21	$10.21	$10.21	11,691
2019-10-18	$10.21	$10.22	$10.21	$10.22	$10.22	15,005
2019-10-17	$10.23	$10.23	$10.21	$10.22	$10.22	665,243
2019-10-16	$10.17	$10.17	$10.17	$10.17	$10.17	500
2019-10-15	$10.16	$10.18	$10.16	$10.16	$10.16	806,314
2019-10-14	$10.17	$10.18	$10.16	$10.16	$10.16	50,270
2019-10-11	$10.14	$10.14	$10.10	$10.10	$10.10	15,100
2019-10-10	$10.16	$10.16	$10.16	$10.16	$10.16	5
2019-10-09	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-10-08	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-10-07	$10.15	$10.16	$10.15	$10.16	$10.16	1,349
2019-10-04	$10.15	$10.15	$10.15	$10.15	$10.15	900
2019-10-03	$10.17	$10.18	$10.16	$10.16	$10.16	10,000
2019-10-02	$10.18	$10.18	$10.18	$10.18	$10.18	12
2019-10-01	$10.18	$10.18	$10.18	$10.18	$10.18	18
2019-09-30	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-09-27	$10.18	$10.18	$10.18	$10.18	$10.18	198
2019-09-26	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-09-25	$10.15	$10.15	$10.15	$10.15	$10.15	100
2019-09-24	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-23	$10.13	$10.16	$10.13	$10.16	$10.16	1,140
2019-09-20	$10.24	$10.24	$10.16	$10.19	$10.19	137,013
2019-09-19	$10.16	$10.16	$10.16	$10.16	$10.16	300
2019-09-18	$10.14	$10.18	$10.14	$10.17	$10.17	304,012
2019-09-17	$10.14	$10.15	$10.14	$10.14	$10.14	2,120
2019-09-16	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-09-13	$10.17	$10.17	$10.17	$10.17	$10.17	106,168
2019-09-12	$10.16	$10.16	$10.16	$10.16	$10.16	158,471
2019-09-11	$10.17	$10.17	$10.16	$10.17	$10.17	130,767
2019-09-10	$10.17	$10.18	$10.17	$10.17	$10.17	2,088,222
2019-09-09	$10.16	$10.19	$10.16	$10.17	$10.17	1,144,444
2019-09-06	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-09-05	$10.17	$10.17	$10.17	$10.17	$10.17	8
2019-09-04	$10.15	$10.17	$10.15	$10.17	$10.17	2,076
2019-09-03	$10.10	$10.17	$10.10	$10.15	$10.15	1,902
2019-08-30	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-08-29	$10.13	$10.18	$10.13	$10.14	$10.14	713,216
2019-08-28	$10.14	$10.16	$10.13	$10.15	$10.15	13,312
2019-08-27	$10.13	$10.15	$10.13	$10.15	$10.15	6,127
2019-08-26	$10.14	$10.14	$10.14	$10.14	$10.14	240
2019-08-23	$10.08	$10.15	$10.08	$10.15	$10.15	1,140
2019-08-22	$10.08	$10.08	$10.08	$10.08	$10.08	0
2019-08-21	$10.10	$10.15	$10.08	$10.08	$10.08	7,297
2019-08-20	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-08-19	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-08-16	$10.13	$10.14	$10.09	$10.09	$10.09	4,032
2019-08-15	$10.11	$10.14	$10.11	$10.14	$10.14	112,506
2019-08-14	$10.07	$10.15	$10.06	$10.15	$10.15	106,513
2019-08-13	$10.08	$10.11	$10.08	$10.11	$10.11	353,300
2019-08-12	$10.07	$10.09	$10.07	$10.09	$10.09	71,797
2019-08-09	$10.05	$10.07	$10.05	$10.07	$10.07	1,100
2019-08-08	$10.06	$10.07	$10.06	$10.07	$10.07	70,800
2019-08-07	$10.06	$10.07	$10.06	$10.07	$10.07	70,800
2019-08-06	$10.06	$10.07	$10.06	$10.07	$10.07	925,400
2019-08-05	$10.06	$10.07	$10.06	$10.07	$10.07	26,600
2019-08-02	$10.03	$10.05	$10.03	$10.05	$10.05	5,800
2019-08-01	$10.05	$10.05	$10.03	$10.05	$10.05	5,841
2019-07-31	$10.04	$10.05	$10.01	$10.05	$10.05	355,170
2019-07-30	$10.05	$10.05	$10.05	$10.05	$10.05	596
2019-07-29	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-07-26	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-07-25	$10.03	$10.03	$10.03	$10.03	$10.03	641
2019-07-24	$10.06	$10.07	$10.03	$10.03	$10.03	28,703
2019-07-23	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-07-22	$10.07	$10.07	$10.07	$10.07	$10.07	1,019
2019-07-19	$10.07	$10.07	$10.07	$10.07	$10.07	21,992
2019-07-18	$10.07	$10.07	$10.07	$10.07	$10.07	300
2019-07-17	$10.07	$10.07	$10.07	$10.07	$10.07	200
2019-07-16	$10.07	$10.07	$10.07	$10.07	$10.07	100
2019-07-15	$10.06	$10.06	$10.06	$10.06	$10.06	0
2019-07-12	$10.06	$10.06	$10.05	$10.06	$10.06	6,700
2019-07-11	$10.05	$10.05	$10.04	$10.04	$10.04	14,800
2019-07-10	$10.04	$10.04	$10.04	$10.04	$10.04	1,622
2019-07-09	$10.03	$10.03	$10.03	$10.03	$10.03	3,022
2019-07-08	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-07-05	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-07-03	$10.03	$10.03	$10.03	$10.03	$10.03	200
2019-07-02	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-07-01	$10.04	$10.04	$10.04	$10.04	$10.04	102
2019-06-28	$10.01	$10.01	$10.01	$10.01	$10.01	3,400
2019-06-27	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-06-26	$10.03	$10.03	$10.03	$10.03	$10.03	10,004
2019-06-25	$10.02	$10.02	$10.01	$10.01	$10.01	976
2019-06-24	$10.04	$10.04	$10.04	$10.04	$10.04	10,000
2019-06-21	$10.02	$10.04	$10.02	$10.04	$10.04	15,504
2019-06-20	$10.01	$10.01	$10.01	$10.01	$10.01	100
2019-06-18	$10.01	$10.01	$10.01	$10.01	$10.01	200
2019-06-17	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-06-14	$10.00	$10.02	$10.00	$10.02	$10.02	400
2019-06-13	$10.01	$10.01	$10.00	$10.00	$10.00	500
2019-06-12	$10.00	$10.00	$10.00	$10.00	$10.00	23,100
2019-06-11	$9.98	$9.98	$9.98	$9.98	$9.98	500
2019-06-10	$9.98	$9.98	$9.98	$9.98	$9.98	2,300
2019-06-07	$9.95	$9.99	$9.95	$9.99	$9.99	12,184
2019-06-06	$9.96	$9.96	$9.96	$9.96	$9.96	600
2019-06-05	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-06-04	$9.95	$9.95	$9.95	$9.95	$9.95	1,199
2019-06-03	$9.95	$9.95	$9.95	$9.95	$9.95	100
2019-05-31	$9.94	$9.94	$9.94	$9.94	$9.94	18,300
2019-05-30	$9.94	$9.95	$9.94	$9.94	$9.94	21,721
2019-05-29	$9.94	$9.94	$9.94	$9.94	$9.94	60,002
2019-05-28	$9.97	$9.97	$9.94	$9.94	$9.94	9,104
2019-05-24	$9.97	$9.97	$9.97	$9.97	$9.97	1,000
2019-05-23	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-05-22	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-05-21	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-05-20	$10.00	$10.00	$10.00	$10.00	$10.00	5,000
2019-05-17	$9.96	$9.99	$9.96	$9.99	$9.99	12,100
2019-05-16	$9.96	$9.96	$9.96	$9.96	$9.96	0
2019-05-15	$9.96	$9.96	$9.96	$9.96	$9.96	1,199
2019-05-14	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-05-13	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-05-10	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-05-09	$9.98	$9.98	$9.98	$9.98	$9.98	7,083
2019-05-08	$9.97	$9.97	$9.97	$9.97	$9.97	200
2019-05-07	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-05-06	$9.98	$9.99	$9.98	$9.99	$9.99	2,901
2019-05-03	$9.96	$9.96	$9.96	$9.96	$9.96	1,000
2019-05-02	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-05-01	$9.99	$9.99	$9.97	$9.97	$9.97	71,172
2019-04-30	$9.94	$10.00	$9.94	$9.98	$9.98	262,432
2019-04-29	$9.97	$9.97	$9.96	$9.96	$9.96	1,422,308
2019-04-26	$9.95	$9.95	$9.95	$9.95	$9.95	2
2019-04-25	$9.96	$9.97	$9.95	$9.95	$9.95	126,604
2019-04-24	$9.95	$9.95	$9.95	$9.95	$9.95	3
2019-04-23	$9.95	$9.95	$9.95	$9.95	$9.95	6,100
2019-04-22	$9.95	$9.95	$9.95	$9.95	$9.95	1,000
2019-04-18	$9.93	$9.93	$9.93	$9.93	$9.93	0
2019-04-17	$9.93	$9.93	$9.93	$9.93	$9.93	0
2019-04-15	$9.93	$9.93	$9.93	$9.93	$9.93	1,000
2019-04-12	$9.93	$9.93	$9.93	$9.93	$9.93	39,400
2019-04-11	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-04-10	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-04-09	$9.94	$9.94	$9.92	$9.92	$9.92	25,602
2019-04-08	$9.94	$9.94	$9.92	$9.94	$9.94	2,520
2019-04-05	$9.92	$9.95	$9.92	$9.95	$9.95	50,300
2019-04-04	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-04-03	$9.92	$9.92	$9.92	$9.92	$9.92	15,405
2019-04-02	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-04-01	$9.91	$9.91	$9.91	$9.91	$9.91	1,350,000
2019-03-29	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-03-28	$9.91	$9.92	$9.91	$9.91	$9.91	5,200
2019-03-27	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-03-26	$9.91	$9.91	$9.91	$9.91	$9.91	50,000
2019-03-25	$9.90	$9.91	$9.89	$9.91	$9.91	56,400
2019-03-22	$9.88	$9.90	$9.88	$9.90	$9.90	231,076
2019-03-21	$9.88	$9.88	$9.88	$9.88	$9.88	16,537
2019-03-20	$9.87	$9.87	$9.87	$9.87	$9.87	376
2019-03-19	$9.89	$9.90	$9.88	$9.88	$9.88	5,100
2019-03-18	$9.87	$9.88	$9.87	$9.88	$9.88	3,000
2019-03-15	$9.87	$9.87	$9.87	$9.87	$9.87	2
2019-03-14	$9.89	$9.90	$9.87	$9.87	$9.87	61,200
2019-03-13	$9.87	$9.87	$9.87	$9.87	$9.87	0
2019-03-12	$9.87	$9.87	$9.87	$9.87	$9.87	2
2019-03-11	$9.88	$9.90	$9.87	$9.87	$9.87	6,600
2019-03-08	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-03-07	$9.84	$9.84	$9.84	$9.84	$9.84	1,100
2019-03-06	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-03-05	$9.84	$9.84	$9.82	$9.84	$9.84	287,400
2019-03-04	$9.84	$9.84	$9.84	$9.84	$9.84	3,100
2019-03-01	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-02-28	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-02-27	$9.86	$9.87	$9.80	$9.86	$9.86	176,800
2019-02-26	$9.85	$9.87	$9.85	$9.87	$9.87	20,100
2019-02-22	$9.88	$9.88	$9.88	$9.88	$9.88	1,000
2019-02-20	$9.88	$9.88	$9.88	$9.88	$9.88	1,000
2019-02-19	$9.86	$9.88	$9.86	$9.86	$9.86	15,900
2019-02-15	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-02-14	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-02-13	$9.85	$9.89	$9.85	$9.89	$9.89	52,800
2019-02-12	$9.86	$9.88	$9.86	$9.86	$9.86	290,300
2019-02-11	$9.84	$9.84	$9.82	$9.82	$9.82	1,600
2019-02-08	$9.85	$9.85	$9.84	$9.84	$9.84	451,000
2019-02-07	$9.85	$9.85	$9.85	$9.85	$9.85	9,500
2019-02-06	$9.80	$9.86	$9.80	$9.86	$9.86	686,833
2019-02-05	$9.82	$9.82	$9.82	$9.82	$9.82	0
2019-02-04	$9.82	$9.82	$9.82	$9.82	$9.82	0
2019-02-01	$9.81	$9.82	$9.81	$9.82	$9.82	3,500
2019-01-31	$9.80	$9.81	$9.79	$9.81	$9.81	20,000
2019-01-30	$9.79	$9.79	$9.79	$9.79	$9.79	6,500
2019-01-29	$9.79	$9.82	$9.79	$9.82	$9.82	13,000
2019-01-28	$9.77	$9.79	$9.77	$9.79	$9.79	348,900
2019-01-25	$9.76	$9.76	$9.76	$9.76	$9.76	21,000
2019-01-24	$9.77	$9.77	$9.77	$9.77	$9.77	0
2019-01-23	$9.73	$9.77	$9.73	$9.77	$9.77	924,500
2019-01-18	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-01-17	$9.70	$9.75	$9.70	$9.75	$9.75	385,100
2019-01-16	$9.72	$9.72	$9.72	$9.72	$9.72	0
2019-01-15	$9.72	$9.72	$9.72	$9.72	$9.72	0
2019-01-14	$9.73	$9.74	$9.72	$9.72	$9.72	76,660
2019-01-11	$9.70	$9.74	$9.69	$9.70	$9.70	128,490
2019-01-10	$9.70	$9.70	$9.70	$9.70	$9.70	3,500
2019-01-09	$9.67	$9.67	$9.67	$9.67	$9.67	11,500
2019-01-08	$9.65	$9.68	$9.65	$9.67	$9.67	67,600
2019-01-07	$9.63	$9.67	$9.63	$9.67	$9.67	178,000
2019-01-04	$9.65	$9.67	$9.65	$9.67	$9.67	61,000
2019-01-03	$9.64	$9.64	$9.64	$9.64	$9.64	0
2019-01-02	$9.64	$9.64	$9.64	$9.64	$9.64	2,500
2018-12-31	$9.64	$9.65	$9.64	$9.65	$9.65	700
2018-12-28	$9.60	$9.60	$9.60	$9.60	$9.60	4,800
2018-12-27	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-12-26	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-12-24	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-12-21	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-12-20	$9.61	$9.61	$9.61	$9.61	$9.61	2,097
2018-12-19	$9.61	$9.61	$9.61	$9.61	$9.61	2,000
2018-12-18	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-12-14	$9.61	$9.61	$9.61	$9.61	$9.61	100,000
2018-12-13	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-12-12	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-12-11	$9.61	$9.61	$9.61	$9.61	$9.61	700,000
2018-12-10	$9.62	$9.62	$9.62	$9.62	$9.62	0
2018-12-07	$9.62	$9.62	$9.62	$9.62	$9.62	0
2018-12-04	$9.66	$9.66	$9.62	$9.62	$9.62	900
2018-12-03	$9.66	$9.66	$9.62	$9.62	$9.62	1,100
2018-11-30	$9.65	$9.66	$9.65	$9.66	$9.66	900
2018-11-29	$9.75	$9.75	$9.75	$9.75	$9.75	150,000
2018-11-28	$9.62	$9.63	$9.62	$9.63	$9.63	1,500
2018-11-27	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-11-26	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-11-21	$9.59	$9.61	$9.57	$9.57	$9.57	5,000
2018-11-20	$9.57	$9.57	$9.57	$9.57	$9.57	858,700
2018-11-19	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-11-16	$9.57	$9.57	$9.57	$9.57	$9.57	170,000
2018-11-15	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-11-14	$9.57	$9.57	$9.57	$9.57	$9.57	2,000
2018-11-13	$9.61	$9.61	$9.57	$9.57	$9.57	251,000
2018-11-12	$9.56	$9.56	$9.55	$9.55	$9.55	40,000
2018-11-09	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-11-08	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-11-07	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-11-06	$9.56	$9.56	$9.55	$9.55	$9.55	175,000
2018-11-05	$9.55	$9.55	$9.55	$9.55	$9.55	35,000
2018-11-02	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-11-01	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-10-31	$9.59	$9.60	$9.55	$9.55	$9.55	300
2018-10-30	$9.53	$9.53	$9.53	$9.53	$9.53	30,214
2018-10-29	$9.54	$9.54	$9.53	$9.53	$9.53	320,514
2018-10-26	$9.56	$9.56	$9.54	$9.54	$9.54	300
2018-10-25	$9.60	$9.60	$9.60	$9.60	$9.60	100
2018-10-24	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-10-23	$9.54	$9.55	$9.54	$9.55	$9.55	247,903
2018-10-22	$9.67	$9.67	$9.56	$9.56	$9.56	30,190
2018-10-19	$9.66	$9.66	$9.66	$9.66	$9.66	227
2018-10-18	$9.52	$9.68	$9.52	$9.68	$9.68	1,131,300
2018-10-17	$9.97	$9.97	$9.90	$9.90	$9.90	2,200
2018-10-16	$9.52	$9.52	$9.52	$9.52	$9.52	26,000
2018-10-15	$9.52	$9.52	$9.52	$9.52	$9.52	108,000
2018-10-12	$9.51	$9.51	$9.51	$9.51	$9.51	0
2018-10-11	$9.51	$9.51	$9.51	$9.51	$9.51	200
2018-10-10	$9.51	$9.52	$9.51	$9.52	$9.52	21,100
2018-10-09	$9.50	$9.51	$9.50	$9.51	$9.51	221,800
2018-10-08	$9.46	$9.51	$9.46	$9.51	$9.51	28,500
2018-10-05	$9.51	$9.51	$9.51	$9.51	$9.51	4
2018-10-04	$9.51	$9.51	$9.51	$9.51	$9.51	175,000
2018-10-03	$9.51	$9.51	$9.51	$9.51	$9.51	100
2018-10-02	$9.52	$9.52	$9.52	$9.52	$9.52	0
2018-10-01	$9.50	$9.52	$9.50	$9.52	$9.52	400
2018-09-28	$9.51	$9.51	$9.50	$9.50	$9.50	15,200
2018-09-27	$9.51	$9.51	$9.50	$9.50	$9.50	424
2018-09-26	$9.50	$9.51	$9.50	$9.51	$9.51	12,300
2018-09-25	$9.52	$9.52	$9.51	$9.51	$9.51	68,100
2018-09-24	$9.51	$9.52	$9.51	$9.52	$9.52	915,000
2018-09-21	$9.51	$9.51	$9.51	$9.51	$9.51	75,000
2018-09-20	$9.52	$9.52	$9.52	$9.52	$9.52	0
2018-09-19	$9.52	$9.52	$9.52	$9.52	$9.52	0
2018-09-18	$9.52	$9.52	$9.52	$9.52	$9.52	600
2018-09-17	$9.50	$9.55	$9.50	$9.50	$9.50	200,200
2018-09-14	$9.50	$9.50	$9.50	$9.50	$9.50	200
2018-09-13	$9.52	$9.52	$9.52	$9.52	$9.52	0
2018-09-12	$9.54	$9.54	$9.51	$9.52	$9.52	2,003,600

Glory Star New Media Group Holdings Ltd (GSMG) News Headlines

Recent Glory Star New Media Group Holdings Ltd (GSMG) News

Similar Companies to Glory Star New Media Group Holdings Ltd (GSMG) in the Broadcasting Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Grupo Televisa SAB	TV	Broadcasting	Communication Services	26,000
News Corp - Class B	NWS	Broadcasting	Communication Services	23,000
TEGNA Inc	TGNA	Broadcasting	Communication Services	17,000
iHeartMedia Inc - Class A New	IHRT	Broadcasting	Communication Services	12,000
Sinclair Broadcast Group Inc - Class A	SBGI	Broadcasting	Communication Services	11,600
Nexstar Media Group Inc - Class A	NXST	Broadcasting	Communication Services	8,187
Fox Corporation - Class B	FOX	Broadcasting	Communication Services	7,000
Salem Media Group Inc - Class A	SALM	Broadcasting	Communication Services	5,500
E.W. Scripps Co. - Class A	SSP	Broadcasting	Communication Services	4,000
Urban One Inc - Class A	UONE	Broadcasting	Communication Services	3,700

Glory Star New Media Group Holdings Ltd (GSMG) Exchange: NASDAQ