Greenland Technologies Holding Corp (GTEC) Stock

Data as of May 2, 2025

$1.66 ($0.14) 9.21%

Greenland Technologies Holding Corp - Daily Information

Click for more stock information on Greenland Technologies Holding Corp.

Daily Information	Data
Date	May 2, 2025
Open	$1.50
Previous Close	$1.66
High	$1.70
Low	$1.47
Adjusted Open	$1.50
Previous Adjusted Close	$1.66
Adjusted High	$1.70
Adjusted Low	$1.47

About Greenland Technologies Holding Corp (GTEC)

Greenland Technologies Holding Corporation is a developer and a manufacturer of transmission and drivetrain systems for material handling machineries and electric vehicles, as well as electric forklift trucks.

Invest in Greenland Technologies Holding Corp (GTEC)

Get up to $250 in Bitcoin for funding an account.

Built to help smart investors invest smarter.

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

Historical Stock Data for Greenland Technologies Holding Corp (GTEC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$1.50	$1.70	$1.47	$1.66	$1.66	224,529
2025-04-24	$1.43	$1.53	$1.43	$1.52	$1.52	180,967
2025-04-23	$1.45	$1.49	$1.41	$1.45	$1.45	62,136
2025-04-22	$1.44	$1.44	$1.34	$1.42	$1.42	97,064
2025-04-21	$1.46	$1.46	$1.37	$1.42	$1.42	66,546
2025-04-17	$1.48	$1.49	$1.41	$1.46	$1.46	50,664
2025-04-16	$1.53	$1.56	$1.40	$1.44	$1.44	125,678
2025-04-15	$1.48	$1.57	$1.44	$1.56	$1.56	48,765
2025-04-14	$1.60	$1.60	$1.44	$1.49	$1.49	108,653
2025-04-11	$1.60	$1.62	$1.55	$1.57	$1.57	131,474
2025-04-10	$1.58	$1.67	$1.52	$1.60	$1.60	119,957
2025-04-09	$1.53	$1.63	$1.50	$1.55	$1.55	364,618
2025-04-08	$1.72	$1.72	$1.54	$1.59	$1.59	125,995
2025-04-07	$1.61	$1.67	$1.50	$1.60	$1.60	261,881
2025-04-04	$1.68	$1.77	$1.55	$1.71	$1.71	193,485
2025-04-03	$1.83	$1.90	$1.72	$1.78	$1.78	176,636
2025-04-02	$1.94	$2.10	$1.85	$1.90	$1.90	355,492
2025-04-01	$1.69	$2.16	$1.66	$1.98	$1.98	1,257,160
2025-03-31	$1.57	$1.85	$1.57	$1.75	$1.75	598,170
2025-03-28	$1.91	$1.93	$1.67	$1.73	$1.73	1,967,740
2025-03-27	$2.26	$2.58	$1.97	$2.17	$2.17	78,025,194
2025-03-26	$1.29	$1.33	$1.29	$1.31	$1.31	10,639,294
2025-03-25	$1.28	$1.32	$1.26	$1.29	$1.29	41,440
2025-03-24	$1.28	$1.30	$1.27	$1.27	$1.27	38,004
2025-03-21	$1.27	$1.28	$1.17	$1.26	$1.26	36,515
2025-03-20	$1.28	$1.32	$1.25	$1.26	$1.26	81,568
2025-03-19	$1.31	$1.33	$1.29	$1.30	$1.30	20,227
2025-03-18	$1.31	$1.32	$1.28	$1.30	$1.30	10,153
2025-03-17	$1.30	$1.36	$1.28	$1.31	$1.31	128,097
2025-03-14	$1.29	$1.34	$1.26	$1.34	$1.34	27,297
2025-03-13	$1.36	$1.36	$1.25	$1.26	$1.26	55,257
2025-03-12	$1.38	$1.38	$1.30	$1.33	$1.33	45,074
2025-03-11	$1.30	$1.38	$1.28	$1.35	$1.35	52,404
2025-03-10	$1.43	$1.46	$1.30	$1.34	$1.34	145,235
2025-03-07	$1.46	$1.49	$1.43	$1.47	$1.47	24,846
2025-03-06	$1.54	$1.55	$1.43	$1.48	$1.48	56,921
2025-03-05	$1.39	$1.53	$1.39	$1.52	$1.52	72,810
2025-03-04	$1.33	$1.44	$1.33	$1.39	$1.39	121,880
2025-03-03	$1.35	$1.46	$1.31	$1.40	$1.40	186,277
2025-02-28	$1.63	$1.63	$1.26	$1.31	$1.31	524,919
2025-02-27	$1.75	$1.81	$1.61	$1.64	$1.64	63,764
2025-02-26	$1.66	$1.75	$1.60	$1.69	$1.69	100,733
2025-02-25	$1.80	$1.86	$1.60	$1.64	$1.64	260,681
2025-02-24	$1.85	$1.88	$1.80	$1.83	$1.83	82,427
2025-02-21	$1.90	$1.95	$1.81	$1.84	$1.84	145,490
2025-02-20	$1.92	$1.96	$1.90	$1.91	$1.91	35,184
2025-02-19	$1.96	$1.99	$1.94	$1.94	$1.94	65,093
2025-02-18	$1.94	$2.01	$1.90	$1.99	$1.99	138,927
2025-02-14	$2.15	$2.17	$1.95	$1.95	$1.95	254,923
2025-02-13	$2.23	$2.23	$2.09	$2.16	$2.16	84,079
2025-02-12	$2.20	$2.28	$2.16	$2.23	$2.23	59,554
2025-02-11	$2.28	$2.35	$2.21	$2.25	$2.25	97,171
2025-02-10	$2.50	$2.54	$2.20	$2.25	$2.25	308,909
2025-02-07	$2.49	$2.50	$2.31	$2.41	$2.41	163,066
2025-02-06	$2.35	$2.45	$2.31	$2.38	$2.38	118,840
2025-02-05	$2.29	$2.43	$2.28	$2.35	$2.35	78,338
2025-02-04	$2.36	$2.38	$2.23	$2.26	$2.26	88,841
2025-02-03	$2.35	$2.41	$2.27	$2.34	$2.34	105,098
2025-01-31	$2.64	$2.64	$2.38	$2.41	$2.41	205,692
2025-01-30	$2.45	$2.78	$2.41	$2.59	$2.59	513,280
2025-01-29	$2.39	$2.57	$2.31	$2.38	$2.38	115,882
2025-01-28	$2.57	$2.66	$2.36	$2.37	$2.37	175,872
2025-01-27	$2.68	$2.92	$2.56	$2.59	$2.59	224,498
2025-01-24	$2.73	$2.74	$2.37	$2.68	$2.68	380,166
2025-01-23	$2.50	$2.88	$2.42	$2.74	$2.74	903,298
2025-01-22	$2.51	$2.70	$2.33	$2.42	$2.42	262,007
2025-01-21	$2.30	$2.81	$2.27	$2.48	$2.48	817,635
2025-01-17	$2.29	$2.29	$1.99	$2.27	$2.27	384,529
2025-01-16	$2.04	$2.48	$1.98	$2.19	$2.19	2,760,304
2025-01-15	$1.88	$1.90	$1.80	$1.87	$1.87	29,873
2025-01-14	$1.83	$1.89	$1.80	$1.85	$1.85	22,937
2025-01-13	$1.89	$1.91	$1.75	$1.80	$1.80	62,218
2025-01-10	$1.91	$1.95	$1.87	$1.88	$1.88	52,597
2025-01-08	$2.05	$2.06	$1.88	$1.90	$1.90	162,791
2025-01-07	$2.07	$2.15	$2.02	$2.05	$2.05	62,186
2025-01-06	$2.02	$2.14	$1.97	$2.04	$2.04	158,090
2025-01-03	$1.97	$2.02	$1.96	$1.99	$1.99	20,574
2025-01-02	$1.94	$2.00	$1.93	$1.97	$1.97	40,049
2024-12-31	$1.90	$1.95	$1.90	$1.94	$1.94	40,260
2024-12-30	$2.12	$2.15	$1.89	$1.93	$1.93	394,974
2024-12-27	$1.96	$2.09	$1.95	$2.03	$2.03	50,652
2024-12-26	$2.01	$2.02	$1.89	$1.95	$1.95	91,315
2024-12-24	$1.92	$2.05	$1.92	$1.99	$1.99	36,530
2024-12-23	$1.81	$1.95	$1.78	$1.94	$1.94	60,415
2024-12-20	$1.80	$1.88	$1.76	$1.87	$1.87	156,431
2024-12-19	$2.01	$2.04	$1.81	$1.85	$1.85	157,680
2024-12-18	$2.01	$2.12	$2.00	$2.01	$2.01	58,947
2024-12-17	$2.07	$2.15	$2.02	$2.06	$2.06	90,096
2024-12-16	$2.09	$2.09	$2.01	$2.05	$2.05	101,446
2024-12-13	$2.10	$2.13	$2.07	$2.09	$2.09	55,708
2024-12-12	$2.06	$2.22	$2.06	$2.12	$2.12	185,775
2024-12-11	$2.15	$2.15	$2.09	$2.12	$2.12	42,913
2024-12-10	$2.14	$2.14	$2.09	$2.14	$2.14	31,441
2024-12-09	$2.12	$2.18	$2.00	$2.15	$2.15	154,767
2024-12-06	$2.01	$2.12	$1.98	$2.09	$2.09	104,646
2024-12-05	$2.09	$2.09	$1.92	$2.03	$2.03	103,407
2024-12-04	$2.13	$2.19	$2.04	$2.11	$2.11	98,410
2024-12-03	$2.16	$2.18	$2.10	$2.14	$2.14	72,519
2024-12-02	$2.18	$2.23	$2.09	$2.16	$2.16	78,970
2024-11-29	$2.08	$2.19	$2.05	$2.18	$2.18	48,805
2024-11-27	$2.15	$2.19	$2.01	$2.04	$2.04	101,128
2024-11-26	$2.21	$2.21	$2.10	$2.16	$2.16	28,279
2024-11-25	$2.16	$2.17	$2.00	$2.11	$2.11	74,785
2024-11-22	$2.22	$2.28	$2.07	$2.21	$2.21	114,140
2024-11-21	$2.25	$2.31	$2.20	$2.22	$2.22	24,233
2024-11-20	$2.32	$2.32	$2.18	$2.28	$2.28	52,253
2024-11-19	$2.53	$2.53	$2.28	$2.32	$2.32	58,954
2024-11-18	$2.10	$2.53	$2.10	$2.43	$2.43	188,129
2024-11-15	$2.18	$2.24	$2.10	$2.20	$2.20	71,339
2024-11-14	$2.26	$2.29	$2.15	$2.22	$2.22	56,109
2024-11-13	$2.26	$2.35	$2.22	$2.26	$2.26	41,512
2024-11-12	$2.38	$2.38	$2.26	$2.29	$2.29	68,513
2024-11-11	$2.48	$2.50	$2.24	$2.38	$2.38	104,626
2024-11-08	$2.42	$2.47	$2.34	$2.43	$2.43	83,299
2024-11-07	$2.42	$2.53	$2.41	$2.44	$2.44	109,118
2024-11-06	$2.46	$2.56	$2.43	$2.44	$2.44	62,952
2024-11-05	$2.47	$2.52	$2.41	$2.52	$2.52	42,050
2024-11-04	$2.66	$2.73	$2.42	$2.50	$2.50	130,607
2024-11-01	$2.51	$2.72	$2.51	$2.63	$2.63	77,039
2024-10-31	$2.77	$2.80	$2.50	$2.51	$2.51	100,961
2024-10-30	$2.88	$2.88	$2.71	$2.76	$2.76	112,117
2024-10-29	$2.67	$2.92	$2.67	$2.81	$2.81	389,592
2024-10-28	$2.69	$2.80	$2.61	$2.62	$2.62	129,122
2024-10-25	$2.50	$2.72	$2.50	$2.65	$2.65	168,977
2024-10-24	$2.59	$2.67	$2.35	$2.46	$2.46	147,940
2024-10-23	$2.35	$2.74	$2.35	$2.56	$2.56	245,908
2024-10-22	$2.31	$2.39	$2.31	$2.31	$2.31	33,300
2024-10-21	$2.23	$2.35	$2.23	$2.32	$2.32	87,498
2024-10-18	$2.32	$2.53	$2.30	$2.44	$2.44	111,113
2024-10-17	$2.35	$2.37	$2.19	$2.30	$2.30	55,326
2024-10-16	$2.21	$2.33	$2.19	$2.32	$2.32	65,740
2024-10-15	$2.27	$2.27	$2.19	$2.20	$2.20	37,425
2024-10-14	$2.27	$2.29	$2.20	$2.23	$2.23	67,744
2024-10-11	$2.08	$2.24	$2.07	$2.18	$2.18	57,902
2024-10-10	$2.08	$2.11	$1.97	$2.06	$2.06	65,596
2024-10-09	$2.18	$2.21	$1.99	$2.07	$2.07	132,845
2024-10-08	$2.24	$2.24	$2.13	$2.18	$2.18	73,029
2024-10-07	$2.34	$2.34	$2.23	$2.25	$2.25	51,584
2024-10-04	$2.33	$2.37	$2.21	$2.24	$2.24	40,047
2024-10-03	$2.26	$2.39	$2.26	$2.31	$2.31	66,931
2024-10-02	$2.40	$2.42	$2.19	$2.23	$2.23	99,241
2024-10-01	$2.50	$2.58	$2.38	$2.39	$2.39	122,513
2024-09-30	$2.40	$2.63	$2.38	$2.47	$2.47	258,195
2024-09-27	$2.23	$2.29	$2.19	$2.25	$2.25	37,133
2024-09-26	$2.16	$2.28	$2.16	$2.22	$2.22	49,822
2024-09-25	$2.17	$2.25	$2.11	$2.11	$2.11	36,666
2024-09-24	$2.17	$2.21	$2.14	$2.15	$2.15	62,721
2024-09-23	$2.11	$2.34	$2.00	$2.21	$2.21	187,194
2024-09-20	$2.38	$2.38	$2.17	$2.19	$2.19	209,151
2024-09-19	$2.69	$2.69	$2.40	$2.42	$2.42	157,855
2024-09-18	$2.81	$2.82	$2.61	$2.64	$2.64	79,786
2024-09-17	$2.82	$2.84	$2.77	$2.82	$2.82	88,122
2024-09-16	$2.77	$2.90	$2.66	$2.77	$2.77	377,100
2024-09-13	$2.64	$2.94	$2.64	$2.82	$2.82	386,584
2024-09-12	$2.41	$2.70	$2.39	$2.63	$2.63	242,035
2024-09-11	$2.46	$2.47	$2.31	$2.39	$2.39	89,395
2024-09-10	$2.25	$2.47	$2.24	$2.44	$2.44	167,602
2024-09-09	$2.15	$2.44	$2.15	$2.26	$2.26	472,570
2024-09-06	$2.14	$2.14	$2.01	$2.05	$2.05	58,086
2024-09-05	$2.05	$2.14	$2.01	$2.13	$2.13	145,324
2024-09-04	$1.99	$2.04	$1.95	$2.00	$2.00	70,690
2024-09-03	$2.00	$2.15	$1.92	$2.01	$2.01	142,582
2024-08-30	$2.04	$2.10	$1.95	$2.00	$2.00	64,958
2024-08-29	$1.96	$2.04	$1.86	$2.03	$2.03	118,059
2024-08-28	$2.01	$2.02	$1.93	$1.97	$1.97	78,971
2024-08-27	$2.05	$2.09	$1.98	$2.01	$2.01	114,299
2024-08-26	$2.10	$2.17	$1.96	$2.07	$2.07	299,324
2024-08-23	$2.48	$2.48	$2.05	$2.11	$2.11	347,735
2024-08-22	$2.26	$2.49	$2.26	$2.41	$2.41	272,477
2024-08-21	$2.21	$2.56	$2.15	$2.29	$2.29	638,888
2024-08-20	$1.92	$2.29	$1.92	$2.10	$2.10	399,468
2024-08-19	$2.31	$2.40	$1.89	$2.14	$2.14	1,735,341
2024-08-16	$1.99	$2.51	$1.95	$2.25	$2.25	32,280,685
2024-08-15	$1.54	$1.64	$1.54	$1.62	$1.62	1,535,244
2024-08-14	$1.55	$1.57	$1.48	$1.48	$1.48	30,193
2024-08-13	$1.47	$1.54	$1.47	$1.48	$1.48	22,579
2024-08-12	$1.41	$1.49	$1.41	$1.47	$1.47	10,002
2024-08-09	$1.46	$1.46	$1.44	$1.44	$1.44	1,393
2024-08-08	$1.42	$1.47	$1.42	$1.43	$1.43	5,149
2024-08-07	$1.41	$1.54	$1.41	$1.47	$1.47	57,420
2024-08-06	$1.42	$1.42	$1.37	$1.37	$1.37	17,856
2024-08-05	$1.42	$1.43	$1.36	$1.41	$1.41	26,227
2024-08-02	$1.45	$1.48	$1.44	$1.45	$1.45	62,528
2024-08-01	$1.64	$1.64	$1.45	$1.45	$1.45	48,386
2024-07-31	$1.54	$1.65	$1.53	$1.65	$1.65	16,390
2024-07-30	$1.72	$1.73	$1.51	$1.54	$1.54	80,317
2024-07-29	$1.74	$1.78	$1.68	$1.73	$1.73	46,675
2024-07-26	$1.84	$1.88	$1.74	$1.78	$1.78	60,597
2024-07-25	$1.68	$1.83	$1.68	$1.81	$1.81	48,006
2024-07-24	$1.72	$1.75	$1.68	$1.68	$1.68	46,601
2024-07-23	$1.72	$1.79	$1.67	$1.71	$1.71	56,243
2024-07-22	$1.75	$1.82	$1.71	$1.78	$1.78	90,641
2024-07-19	$1.82	$1.82	$1.65	$1.69	$1.69	62,977
2024-07-18	$1.90	$1.90	$1.78	$1.79	$1.79	55,778
2024-07-17	$1.91	$1.94	$1.76	$1.86	$1.86	136,676
2024-07-16	$1.66	$1.85	$1.62	$1.83	$1.83	93,599
2024-07-15	$1.76	$1.81	$1.55	$1.61	$1.61	115,438
2024-07-12	$2.00	$2.00	$1.70	$1.75	$1.75	143,239
2024-07-11	$1.88	$2.24	$1.82	$1.98	$1.98	342,594
2024-07-10	$1.50	$1.90	$1.46	$1.73	$1.73	318,932
2024-07-09	$1.41	$1.43	$1.40	$1.42	$1.42	2,732
2024-07-08	$1.44	$1.45	$1.42	$1.43	$1.43	4,739
2024-07-05	$1.41	$1.46	$1.41	$1.42	$1.42	9,820
2024-07-03	$1.41	$1.43	$1.41	$1.43	$1.43	8,192
2024-07-02	$1.40	$1.40	$1.39	$1.40	$1.40	792
2024-07-01	$1.39	$1.42	$1.39	$1.39	$1.39	11,038
2024-06-28	$1.42	$1.42	$1.40	$1.40	$1.40	4,345
2024-06-27	$1.39	$1.42	$1.39	$1.42	$1.42	4,502
2024-06-26	$1.39	$1.42	$1.39	$1.39	$1.39	8,891
2024-06-25	$1.40	$1.42	$1.40	$1.41	$1.41	18,684
2024-06-24	$1.43	$1.44	$1.39	$1.39	$1.39	10,376
2024-06-21	$1.46	$1.47	$1.45	$1.47	$1.47	3,612
2024-06-20	$1.50	$1.52	$1.44	$1.45	$1.45	16,671
2024-06-18	$1.51	$1.52	$1.50	$1.50	$1.50	14,390
2024-06-17	$1.53	$1.53	$1.50	$1.50	$1.50	5,278
2024-06-14	$1.50	$1.51	$1.50	$1.51	$1.51	10,747
2024-06-13	$1.52	$1.54	$1.48	$1.50	$1.50	32,975
2024-06-12	$1.39	$1.52	$1.38	$1.50	$1.50	18,789
2024-06-11	$1.37	$1.39	$1.37	$1.38	$1.38	7,414
2024-06-10	$1.40	$1.41	$1.37	$1.38	$1.38	19,527
2024-06-07	$1.41	$1.48	$1.40	$1.43	$1.43	16,103
2024-06-06	$1.40	$1.48	$1.40	$1.45	$1.45	18,901
2024-06-05	$1.45	$1.45	$1.38	$1.38	$1.38	24,032
2024-06-04	$1.50	$1.52	$1.40	$1.40	$1.40	38,768
2024-06-03	$1.45	$1.50	$1.43	$1.50	$1.50	19,349
2024-05-31	$1.40	$1.45	$1.36	$1.45	$1.45	32,949
2024-05-30	$1.44	$1.45	$1.40	$1.42	$1.42	9,866
2024-05-29	$1.46	$1.50	$1.40	$1.43	$1.43	17,687
2024-05-28	$1.52	$1.55	$1.46	$1.47	$1.47	39,196
2024-05-24	$1.56	$1.62	$1.52	$1.52	$1.52	21,423
2024-05-23	$1.62	$1.62	$1.54	$1.55	$1.55	25,004
2024-05-22	$1.52	$1.63	$1.52	$1.63	$1.63	21,314
2024-05-21	$1.56	$1.56	$1.50	$1.54	$1.54	10,246
2024-05-20	$1.59	$1.61	$1.51	$1.56	$1.56	49,019
2024-05-17	$1.61	$1.62	$1.51	$1.56	$1.56	80,674
2024-05-16	$1.58	$1.65	$1.50	$1.61	$1.61	58,755
2024-05-15	$1.46	$1.60	$1.43	$1.56	$1.56	96,553
2024-05-14	$1.52	$1.53	$1.45	$1.50	$1.50	49,398
2024-05-13	$1.49	$1.52	$1.43	$1.47	$1.47	36,655
2024-05-10	$1.54	$1.54	$1.44	$1.53	$1.53	22,206
2024-05-09	$1.49	$1.53	$1.49	$1.51	$1.51	26,955
2024-05-08	$1.56	$1.56	$1.48	$1.52	$1.52	21,391
2024-05-07	$1.58	$1.62	$1.55	$1.57	$1.57	28,922
2024-05-06	$1.61	$1.61	$1.58	$1.59	$1.59	17,193
2024-05-03	$1.59	$1.67	$1.59	$1.64	$1.64	23,786
2024-05-02	$1.62	$1.64	$1.61	$1.61	$1.61	13,404
2024-05-01	$1.57	$1.63	$1.57	$1.63	$1.63	16,282
2024-04-30	$1.63	$1.66	$1.59	$1.60	$1.60	14,399
2024-04-29	$1.59	$1.67	$1.59	$1.63	$1.63	14,319
2024-04-26	$1.68	$1.68	$1.55	$1.60	$1.60	85,670
2024-04-25	$1.65	$1.69	$1.60	$1.60	$1.60	14,183
2024-04-24	$1.70	$1.75	$1.66	$1.69	$1.69	23,759
2024-04-23	$1.69	$1.69	$1.62	$1.69	$1.69	28,851
2024-04-22	$1.65	$1.70	$1.62	$1.66	$1.66	27,973
2024-04-19	$1.68	$1.75	$1.55	$1.64	$1.64	50,037
2024-04-18	$1.52	$1.71	$1.52	$1.68	$1.68	55,187
2024-04-17	$1.80	$1.80	$1.50	$1.53	$1.53	119,298
2024-04-16	$1.95	$1.97	$1.92	$1.92	$1.92	77,441
2024-04-15	$1.92	$1.96	$1.90	$1.96	$1.96	50,684
2024-04-12	$1.93	$1.97	$1.93	$1.96	$1.96	4,993
2024-04-11	$1.92	$1.95	$1.92	$1.92	$1.92	7,752
2024-04-10	$2.07	$2.14	$1.91	$1.91	$1.91	43,021
2024-04-09	$2.17	$2.18	$2.01	$2.03	$2.03	28,950
2024-04-08	$2.11	$2.17	$2.06	$2.15	$2.15	15,895
2024-04-05	$2.01	$2.19	$2.00	$2.14	$2.14	39,927
2024-04-04	$2.06	$2.14	$1.95	$1.95	$1.95	35,437
2024-04-03	$1.85	$2.05	$1.85	$1.98	$1.98	16,879
2024-04-02	$1.99	$2.12	$1.82	$1.88	$1.88	179,088
2024-04-01	$2.20	$2.20	$1.86	$2.01	$2.01	119,435
2024-03-28	$2.28	$2.40	$2.21	$2.21	$2.21	14,299
2024-03-27	$2.27	$2.32	$2.21	$2.31	$2.31	21,485
2024-03-26	$2.38	$2.39	$2.20	$2.20	$2.20	60,227
2024-03-25	$2.15	$2.34	$2.15	$2.30	$2.30	28,622
2024-03-22	$2.15	$2.23	$2.06	$2.15	$2.15	36,046
2024-03-21	$2.07	$2.19	$2.07	$2.10	$2.10	31,202
2024-03-20	$2.25	$2.26	$2.05	$2.05	$2.05	56,539
2024-03-19	$2.45	$2.48	$2.25	$2.25	$2.25	24,294
2024-03-18	$2.53	$2.61	$2.37	$2.37	$2.37	25,771
2024-03-15	$2.59	$2.73	$2.52	$2.54	$2.54	12,819
2024-03-14	$2.63	$2.65	$2.57	$2.62	$2.62	2,729
2024-03-13	$2.54	$2.79	$2.54	$2.58	$2.58	24,094
2024-03-12	$2.63	$2.83	$2.54	$2.54	$2.54	16,320
2024-03-11	$2.68	$2.75	$2.51	$2.51	$2.51	39,632
2024-03-08	$2.61	$2.84	$2.61	$2.69	$2.69	29,493
2024-03-07	$2.78	$2.83	$2.51	$2.51	$2.51	29,956
2024-03-06	$2.82	$2.92	$2.75	$2.84	$2.84	19,364
2024-03-05	$2.85	$2.88	$2.74	$2.82	$2.82	53,598
2024-03-04	$3.15	$3.16	$2.84	$2.91	$2.91	31,653
2024-03-01	$3.11	$3.18	$2.82	$3.03	$3.03	84,727
2024-02-29	$3.23	$3.29	$3.10	$3.15	$3.15	13,274
2024-02-28	$3.37	$3.42	$3.20	$3.23	$3.23	19,408
2024-02-27	$3.60	$3.60	$3.35	$3.38	$3.38	36,803
2024-02-26	$3.61	$3.65	$3.51	$3.57	$3.57	51,738
2024-02-23	$3.55	$3.55	$3.46	$3.55	$3.55	24,895
2024-02-22	$3.65	$3.65	$3.46	$3.55	$3.55	22,945
2024-02-21	$3.65	$3.65	$3.54	$3.59	$3.59	12,163
2024-02-20	$3.53	$3.65	$3.51	$3.65	$3.65	11,887
2024-02-16	$3.65	$3.69	$3.57	$3.66	$3.66	32,350
2024-02-15	$3.61	$3.69	$3.53	$3.69	$3.69	29,184
2024-02-14	$3.35	$3.64	$3.34	$3.64	$3.64	35,555
2024-02-13	$3.37	$3.37	$3.22	$3.33	$3.33	28,590
2024-02-12	$3.23	$3.35	$3.20	$3.35	$3.35	21,938
2024-02-09	$3.30	$3.34	$3.20	$3.30	$3.30	25,526
2024-02-08	$3.23	$3.31	$3.21	$3.30	$3.30	12,362
2024-02-07	$3.24	$3.35	$3.21	$3.29	$3.29	29,361
2024-02-06	$3.35	$3.37	$3.22	$3.35	$3.35	11,568
2024-02-05	$3.35	$3.42	$3.20	$3.37	$3.37	50,966
2024-02-02	$3.21	$3.40	$3.21	$3.37	$3.37	29,008
2024-02-01	$3.17	$3.30	$3.15	$3.29	$3.29	27,781
2024-01-31	$3.33	$3.33	$3.19	$3.25	$3.25	17,425
2024-01-30	$3.18	$3.34	$3.12	$3.28	$3.28	44,352
2024-01-29	$3.60	$3.62	$3.05	$3.34	$3.34	92,752
2024-01-26	$3.62	$3.62	$3.49	$3.60	$3.60	11,094
2024-01-25	$3.84	$3.84	$3.42	$3.60	$3.60	44,680
2024-01-24	$3.46	$3.65	$3.38	$3.60	$3.60	45,173
2024-01-23	$3.34	$3.49	$3.34	$3.38	$3.38	22,262
2024-01-22	$3.61	$3.61	$3.25	$3.45	$3.45	29,681
2024-01-19	$3.51	$3.67	$3.46	$3.55	$3.55	22,662
2024-01-18	$3.39	$3.50	$3.33	$3.50	$3.50	43,776
2024-01-17	$3.72	$3.72	$3.19	$3.37	$3.37	129,528
2024-01-16	$3.35	$3.84	$3.35	$3.60	$3.60	169,787
2024-01-12	$2.99	$3.49	$2.99	$3.34	$3.34	127,715
2024-01-11	$3.07	$3.07	$2.85	$2.98	$2.98	51,959
2024-01-10	$2.94	$3.09	$2.87	$3.00	$3.00	130,235
2024-01-09	$2.90	$3.00	$2.80	$2.93	$2.93	89,616
2024-01-08	$2.73	$2.87	$2.73	$2.86	$2.86	43,313
2024-01-05	$2.77	$2.81	$2.72	$2.75	$2.75	47,840
2024-01-04	$2.84	$2.85	$2.72	$2.83	$2.83	27,927
2024-01-03	$2.83	$2.87	$2.71	$2.81	$2.81	30,854
2024-01-02	$2.89	$2.89	$2.65	$2.82	$2.82	37,735
2023-12-29	$2.78	$2.82	$2.62	$2.79	$2.79	65,834
2023-12-28	$2.90	$2.95	$2.76	$2.77	$2.77	21,709
2023-12-27	$3.00	$3.00	$2.80	$2.80	$2.80	48,971
2023-12-26	$2.81	$3.03	$2.71	$2.98	$2.98	43,470
2023-12-22	$2.75	$2.82	$2.60	$2.73	$2.73	31,523
2023-12-21	$2.56	$2.72	$2.56	$2.72	$2.72	53,623
2023-12-20	$2.58	$2.76	$2.55	$2.56	$2.56	56,546
2023-12-19	$2.56	$2.69	$2.56	$2.58	$2.58	19,168
2023-12-18	$2.57	$2.63	$2.56	$2.61	$2.61	19,347
2023-12-15	$2.58	$2.70	$2.58	$2.62	$2.62	27,359
2023-12-14	$2.43	$2.86	$2.43	$2.62	$2.62	90,050
2023-12-13	$2.50	$2.57	$2.42	$2.50	$2.50	15,940
2023-12-12	$2.54	$2.61	$2.39	$2.45	$2.45	20,567
2023-12-11	$2.63	$2.66	$2.41	$2.53	$2.53	20,219
2023-12-08	$2.55	$2.58	$2.43	$2.58	$2.58	26,084
2023-12-07	$2.43	$2.55	$2.43	$2.53	$2.53	10,345
2023-12-06	$2.50	$2.55	$2.25	$2.44	$2.44	40,320
2023-12-05	$2.50	$2.56	$2.36	$2.47	$2.47	54,920
2023-12-04	$2.58	$2.66	$2.51	$2.54	$2.54	65,918
2023-12-01	$2.47	$2.63	$2.47	$2.59	$2.59	87,724
2023-11-30	$2.46	$2.70	$2.42	$2.47	$2.47	81,498
2023-11-29	$2.17	$2.47	$2.11	$2.40	$2.40	59,477
2023-11-28	$2.30	$2.30	$2.10	$2.11	$2.11	75,933
2023-11-27	$2.38	$2.43	$2.14	$2.26	$2.26	122,290
2023-11-24	$2.53	$2.53	$2.35	$2.41	$2.41	27,584
2023-11-22	$2.58	$2.61	$2.43	$2.46	$2.46	57,529
2023-11-21	$2.76	$2.90	$2.46	$2.57	$2.57	144,310
2023-11-20	$2.98	$3.06	$2.68	$2.86	$2.86	258,443
2023-11-17	$3.49	$3.49	$3.17	$3.34	$3.34	72,843
2023-11-16	$3.48	$3.48	$3.00	$3.25	$3.25	52,246
2023-11-15	$3.10	$3.55	$3.10	$3.39	$3.39	45,815
2023-11-14	$2.97	$3.11	$2.91	$3.11	$3.11	55,330
2023-11-13	$2.90	$2.99	$2.88	$2.94	$2.94	68,768
2023-11-10	$2.89	$2.97	$2.80	$2.80	$2.80	45,493
2023-11-09	$3.00	$3.10	$2.91	$2.95	$2.95	20,705
2023-11-08	$3.00	$3.10	$2.84	$3.06	$3.06	55,099
2023-11-07	$2.97	$3.05	$2.89	$2.89	$2.89	22,253
2023-11-06	$2.76	$3.11	$2.76	$3.00	$3.00	61,307
2023-11-03	$2.81	$2.89	$2.71	$2.80	$2.80	41,385
2023-11-02	$2.85	$2.90	$2.76	$2.82	$2.82	19,750
2023-11-01	$2.71	$2.78	$2.71	$2.76	$2.76	9,785
2023-10-31	$2.67	$2.79	$2.64	$2.71	$2.71	28,462
2023-10-30	$2.66	$2.66	$2.58	$2.64	$2.64	23,567
2023-10-27	$2.62	$2.67	$2.58	$2.64	$2.64	17,717
2023-10-26	$2.63	$2.64	$2.55	$2.61	$2.61	34,005
2023-10-25	$2.58	$2.68	$2.58	$2.60	$2.60	23,021
2023-10-24	$2.62	$2.62	$2.56	$2.56	$2.56	15,808
2023-10-23	$2.64	$2.64	$2.55	$2.58	$2.58	18,214
2023-10-20	$2.60	$2.64	$2.58	$2.63	$2.63	13,501
2023-10-19	$2.61	$2.71	$2.61	$2.63	$2.63	15,557
2023-10-18	$2.76	$2.77	$2.61	$2.64	$2.64	22,579
2023-10-17	$2.71	$2.80	$2.71	$2.77	$2.77	16,074
2023-10-16	$2.74	$2.74	$2.66	$2.69	$2.69	17,750
2023-10-13	$2.98	$2.98	$2.70	$2.74	$2.74	40,855
2023-10-12	$2.78	$2.90	$2.68	$2.88	$2.88	36,627
2023-10-11	$2.62	$2.86	$2.62	$2.76	$2.76	66,267
2023-10-10	$2.67	$2.77	$2.55	$2.66	$2.66	122,925
2023-10-09	$2.83	$2.91	$2.66	$2.69	$2.69	96,926
2023-10-06	$2.76	$2.92	$2.75	$2.83	$2.83	40,357
2023-10-05	$2.97	$3.00	$2.71	$2.83	$2.83	50,549
2023-10-04	$2.76	$3.01	$2.76	$2.96	$2.96	92,692
2023-10-03	$3.00	$3.04	$2.85	$2.89	$2.89	85,027
2023-10-02	$3.11	$3.21	$3.00	$3.01	$3.01	84,184
2023-09-29	$3.30	$3.38	$3.00	$3.12	$3.12	177,498
2023-09-28	$3.55	$3.59	$3.30	$3.37	$3.37	78,395
2023-09-27	$3.47	$3.80	$3.45	$3.60	$3.60	177,009
2023-09-26	$3.45	$3.49	$3.35	$3.47	$3.47	45,673
2023-09-25	$3.38	$3.62	$3.36	$3.45	$3.45	122,419
2023-09-22	$3.35	$3.56	$3.26	$3.56	$3.56	140,429
2023-09-21	$3.32	$3.43	$3.21	$3.21	$3.21	98,859
2023-09-20	$3.66	$3.66	$3.33	$3.43	$3.43	152,416
2023-09-19	$3.98	$4.03	$3.48	$3.73	$3.73	223,222
2023-09-18	$3.81	$4.23	$3.76	$4.07	$4.07	522,038
2023-09-15	$3.13	$3.85	$2.70	$3.75	$3.75	725,691
2023-09-14	$3.24	$3.37	$2.82	$2.92	$2.92	457,166
2023-09-13	$3.82	$4.00	$3.01	$3.16	$3.16	356,190
2023-09-12	$4.01	$4.24	$3.78	$4.01	$4.01	358,177
2023-09-11	$4.54	$4.54	$3.60	$3.89	$3.89	521,956
2023-09-08	$4.35	$4.68	$4.00	$4.50	$4.50	502,708
2023-09-07	$4.37	$5.10	$4.03	$4.31	$4.31	1,282,443
2023-09-06	$3.90	$5.25	$3.85	$4.95	$4.95	1,668,799
2023-09-05	$3.45	$4.03	$3.41	$3.80	$3.80	841,825
2023-09-01	$2.96	$3.50	$2.86	$3.43	$3.43	885,487
2023-08-31	$2.60	$3.00	$2.57	$2.82	$2.82	726,652
2023-08-30	$1.80	$2.76	$1.80	$2.71	$2.71	2,687,414
2023-08-29	$1.70	$1.73	$1.70	$1.73	$1.73	35,726
2023-08-28	$1.71	$1.71	$1.65	$1.70	$1.70	58,069
2023-08-25	$1.68	$1.71	$1.68	$1.70	$1.70	41,994
2023-08-24	$1.67	$1.69	$1.64	$1.69	$1.69	70,983
2023-08-23	$1.72	$1.72	$1.63	$1.67	$1.67	46,376
2023-08-22	$1.75	$1.75	$1.67	$1.69	$1.69	100,932
2023-08-21	$1.70	$1.72	$1.66	$1.71	$1.71	299,012
2023-08-18	$1.72	$1.72	$1.55	$1.58	$1.58	40,983
2023-08-17	$1.61	$1.66	$1.51	$1.53	$1.53	65,341
2023-08-16	$1.61	$1.64	$1.59	$1.62	$1.62	16,223
2023-08-15	$1.60	$1.63	$1.57	$1.61	$1.61	23,468
2023-08-14	$1.66	$1.67	$1.57	$1.60	$1.60	73,493
2023-08-11	$1.65	$1.69	$1.64	$1.68	$1.68	28,999
2023-08-10	$1.68	$1.69	$1.65	$1.66	$1.66	3,687
2023-08-09	$1.67	$1.68	$1.66	$1.67	$1.67	7,575
2023-08-08	$1.71	$1.72	$1.66	$1.68	$1.68	13,304
2023-08-07	$1.70	$1.82	$1.65	$1.69	$1.69	76,827
2023-08-04	$1.66	$1.69	$1.65	$1.69	$1.69	10,788
2023-08-03	$1.63	$1.70	$1.62	$1.67	$1.67	12,589
2023-08-02	$1.64	$1.67	$1.62	$1.64	$1.64	18,339
2023-08-01	$1.69	$1.69	$1.64	$1.65	$1.65	12,629
2023-07-31	$1.73	$1.73	$1.65	$1.67	$1.67	17,328
2023-07-28	$1.67	$1.72	$1.64	$1.68	$1.68	44,496
2023-07-27	$1.68	$1.70	$1.64	$1.68	$1.68	7,317
2023-07-26	$1.70	$1.72	$1.65	$1.69	$1.69	18,344
2023-07-25	$1.70	$1.70	$1.65	$1.66	$1.66	10,992
2023-07-24	$1.71	$1.71	$1.64	$1.67	$1.67	28,705
2023-07-21	$1.72	$1.72	$1.62	$1.65	$1.65	19,251
2023-07-20	$1.72	$1.72	$1.65	$1.69	$1.69	20,400
2023-07-19	$1.73	$1.73	$1.64	$1.70	$1.70	17,378
2023-07-18	$1.68	$1.74	$1.67	$1.70	$1.70	36,622
2023-07-17	$1.73	$1.73	$1.63	$1.70	$1.70	46,576
2023-07-14	$1.63	$1.72	$1.63	$1.65	$1.65	26,486
2023-07-13	$1.66	$1.74	$1.65	$1.69	$1.69	19,073
2023-07-12	$1.67	$1.79	$1.66	$1.66	$1.66	23,252
2023-07-11	$1.66	$1.72	$1.66	$1.66	$1.66	11,173
2023-07-10	$1.73	$1.73	$1.64	$1.66	$1.66	12,751
2023-07-07	$1.70	$1.70	$1.64	$1.67	$1.67	16,350
2023-07-06	$1.62	$1.69	$1.61	$1.61	$1.61	10,874
2023-07-05	$1.71	$1.72	$1.64	$1.65	$1.65	22,207
2023-07-03	$1.68	$1.70	$1.65	$1.65	$1.65	9,601
2023-06-30	$1.72	$1.74	$1.63	$1.63	$1.63	16,750
2023-06-29	$1.69	$1.69	$1.61	$1.62	$1.62	15,134
2023-06-28	$1.62	$1.70	$1.60	$1.60	$1.60	11,459
2023-06-27	$1.62	$1.68	$1.60	$1.62	$1.62	27,571
2023-06-26	$1.74	$1.75	$1.65	$1.65	$1.65	27,111
2023-06-23	$1.83	$1.83	$1.72	$1.75	$1.75	39,119
2023-06-22	$1.87	$1.87	$1.83	$1.85	$1.85	13,549
2023-06-21	$1.89	$1.89	$1.83	$1.86	$1.86	11,783
2023-06-20	$1.82	$1.90	$1.77	$1.89	$1.89	33,059
2023-06-16	$1.77	$1.82	$1.75	$1.82	$1.82	24,813
2023-06-15	$1.76	$1.80	$1.72	$1.79	$1.79	23,724
2023-06-14	$1.82	$1.82	$1.70	$1.74	$1.74	15,751
2023-06-13	$1.78	$1.82	$1.72	$1.76	$1.76	49,993
2023-06-12	$1.78	$1.78	$1.74	$1.77	$1.77	8,806
2023-06-09	$1.75	$1.81	$1.71	$1.79	$1.79	42,181
2023-06-08	$1.83	$1.83	$1.72	$1.73	$1.73	29,077
2023-06-07	$1.78	$1.85	$1.75	$1.80	$1.80	52,637
2023-06-06	$1.81	$1.85	$1.74	$1.77	$1.77	73,707
2023-06-05	$1.84	$1.88	$1.77	$1.85	$1.85	51,705
2023-06-02	$1.78	$1.90	$1.77	$1.89	$1.89	38,031
2023-06-01	$1.78	$1.79	$1.75	$1.79	$1.79	150,805
2023-05-31	$1.75	$1.80	$1.71	$1.77	$1.77	55,369
2023-05-30	$1.79	$1.83	$1.71	$1.74	$1.74	61,300
2023-05-26	$1.95	$1.95	$1.60	$1.81	$1.81	287,877
2023-05-25	$1.86	$1.97	$1.63	$1.89	$1.89	399,827
2023-05-24	$1.68	$1.86	$1.62	$1.83	$1.83	683,522
2023-05-23	$1.52	$1.59	$1.43	$1.54	$1.54	205,456
2023-05-22	$1.44	$1.62	$1.41	$1.52	$1.52	651,064
2023-05-19	$1.55	$1.74	$1.42	$1.45	$1.45	2,142,044
2023-05-18	$1.26	$1.32	$1.25	$1.32	$1.32	55,136
2023-05-17	$1.29	$1.31	$1.25	$1.26	$1.26	35,732
2023-05-16	$1.25	$1.30	$1.20	$1.27	$1.27	54,944
2023-05-15	$1.19	$1.23	$1.13	$1.19	$1.19	48,467
2023-05-12	$1.25	$1.25	$1.19	$1.19	$1.19	45,069
2023-05-11	$1.30	$1.30	$1.21	$1.25	$1.25	72,364
2023-05-10	$1.22	$1.27	$1.16	$1.26	$1.26	130,593
2023-05-09	$1.34	$1.34	$1.13	$1.22	$1.22	669,023
2023-05-08	$1.38	$1.77	$1.28	$1.29	$1.29	2,992,559
2023-05-05	$1.40	$1.41	$1.18	$1.20	$1.20	1,765,676
2023-05-04	$1.41	$1.43	$1.30	$1.36	$1.36	60,771
2023-05-03	$1.47	$1.66	$1.29	$1.39	$1.39	347,736
2023-05-02	$1.44	$1.53	$1.38	$1.46	$1.46	58,413
2023-05-01	$1.46	$1.59	$1.43	$1.44	$1.44	39,542
2023-04-28	$1.51	$1.51	$1.41	$1.46	$1.46	4,582
2023-04-27	$1.39	$1.46	$1.35	$1.42	$1.42	21,622
2023-04-26	$1.43	$1.43	$1.40	$1.42	$1.42	18,032
2023-04-25	$1.45	$1.52	$1.40	$1.43	$1.43	15,172
2023-04-24	$1.51	$1.57	$1.44	$1.49	$1.49	17,984
2023-04-21	$1.55	$1.60	$1.46	$1.52	$1.52	23,302
2023-04-20	$1.59	$1.59	$1.50	$1.57	$1.57	8,039
2023-04-19	$1.55	$1.59	$1.50	$1.54	$1.54	9,575
2023-04-18	$1.59	$1.60	$1.54	$1.59	$1.59	15,984
2023-04-17	$1.51	$1.58	$1.51	$1.58	$1.58	11,401
2023-04-14	$1.56	$1.56	$1.49	$1.52	$1.52	8,403
2023-04-13	$1.54	$1.58	$1.46	$1.53	$1.53	14,619
2023-04-12	$1.50	$1.56	$1.45	$1.54	$1.54	21,870
2023-04-11	$1.54	$1.54	$1.45	$1.50	$1.50	16,796
2023-04-10	$1.52	$1.56	$1.48	$1.53	$1.53	26,415
2023-04-06	$1.59	$1.59	$1.49	$1.54	$1.54	12,967
2023-04-05	$1.59	$1.60	$1.50	$1.55	$1.55	16,446
2023-04-04	$1.62	$1.63	$1.50	$1.59	$1.59	29,242
2023-04-03	$1.63	$1.63	$1.54	$1.60	$1.60	29,921
2023-03-31	$1.56	$1.63	$1.56	$1.63	$1.63	26,417
2023-03-30	$1.66	$1.73	$1.50	$1.58	$1.58	73,409
2023-03-29	$1.73	$1.82	$1.66	$1.72	$1.72	18,784
2023-03-28	$1.70	$1.80	$1.65	$1.79	$1.79	21,660
2023-03-27	$1.73	$1.76	$1.66	$1.75	$1.75	9,118
2023-03-24	$1.65	$1.79	$1.65	$1.74	$1.74	8,722
2023-03-23	$1.66	$1.76	$1.65	$1.72	$1.72	12,705
2023-03-22	$1.85	$1.85	$1.67	$1.69	$1.69	16,241
2023-03-21	$1.68	$1.83	$1.64	$1.74	$1.74	86,605
2023-03-20	$1.74	$1.83	$1.60	$1.64	$1.64	39,665
2023-03-17	$1.80	$1.83	$1.73	$1.78	$1.78	21,488
2023-03-16	$1.75	$1.85	$1.71	$1.81	$1.81	43,685
2023-03-15	$1.85	$1.89	$1.75	$1.76	$1.76	28,986
2023-03-14	$1.90	$1.90	$1.78	$1.80	$1.80	28,396
2023-03-13	$1.86	$2.01	$1.80	$1.81	$1.81	32,625
2023-03-10	$1.92	$1.92	$1.80	$1.90	$1.90	34,115
2023-03-09	$2.10	$2.10	$1.89	$1.94	$1.94	31,780
2023-03-08	$2.02	$2.14	$1.95	$1.95	$1.95	42,009
2023-03-07	$2.14	$2.14	$1.98	$2.03	$2.03	45,486
2023-03-06	$2.05	$2.18	$2.00	$2.05	$2.05	23,981
2023-03-03	$2.17	$2.17	$2.04	$2.04	$2.04	23,759
2023-03-02	$2.17	$2.18	$2.02	$2.14	$2.14	19,439
2023-03-01	$2.11	$2.19	$2.01	$2.18	$2.18	20,857
2023-02-28	$2.13	$2.21	$2.08	$2.17	$2.17	31,561
2023-02-27	$2.16	$2.16	$2.00	$2.04	$2.04	19,655
2023-02-24	$2.23	$2.23	$2.05	$2.08	$2.08	25,431
2023-02-23	$2.09	$2.29	$2.00	$2.22	$2.22	115,129
2023-02-22	$2.14	$2.17	$2.03	$2.09	$2.09	42,902
2023-02-21	$2.19	$2.21	$2.05	$2.17	$2.17	45,958
2023-02-17	$2.28	$2.32	$2.20	$2.23	$2.23	10,518
2023-02-16	$2.28	$2.36	$2.20	$2.33	$2.33	11,963
2023-02-15	$2.34	$2.39	$2.25	$2.35	$2.35	44,356
2023-02-14	$2.40	$2.46	$2.18	$2.32	$2.32	32,886
2023-02-13	$2.45	$2.49	$2.21	$2.34	$2.34	29,274
2023-02-10	$2.50	$2.50	$2.34	$2.41	$2.41	12,548
2023-02-09	$2.56	$2.58	$2.38	$2.39	$2.39	31,215
2023-02-08	$2.63	$2.63	$2.45	$2.48	$2.48	28,558
2023-02-07	$2.55	$2.59	$2.41	$2.55	$2.55	31,636
2023-02-06	$2.55	$2.60	$2.40	$2.56	$2.56	19,367
2023-02-03	$2.56	$2.64	$2.48	$2.53	$2.53	23,636
2023-02-02	$2.49	$2.62	$2.36	$2.56	$2.56	82,829
2023-02-01	$2.47	$2.50	$2.33	$2.49	$2.49	29,430
2023-01-31	$2.46	$2.50	$2.34	$2.46	$2.46	35,440
2023-01-30	$2.50	$2.51	$2.29	$2.46	$2.46	81,979
2023-01-27	$2.32	$2.32	$2.25	$2.29	$2.29	19,118
2023-01-26	$2.38	$2.38	$2.13	$2.34	$2.34	20,735
2023-01-25	$2.37	$2.42	$2.25	$2.30	$2.30	43,789
2023-01-24	$2.50	$2.63	$2.35	$2.37	$2.37	29,867
2023-01-23	$2.46	$2.65	$2.46	$2.49	$2.49	22,551
2023-01-20	$2.51	$2.57	$2.39	$2.50	$2.50	27,098
2023-01-19	$2.49	$2.57	$2.36	$2.44	$2.44	140,206
2023-01-18	$2.52	$2.60	$2.42	$2.49	$2.49	17,169
2023-01-17	$2.53	$2.65	$2.46	$2.61	$2.61	26,795
2023-01-13	$2.59	$2.59	$2.44	$2.52	$2.52	8,184
2023-01-12	$2.57	$2.57	$2.38	$2.55	$2.55	31,066
2023-01-11	$2.51	$2.60	$2.38	$2.57	$2.57	46,912
2023-01-10	$2.44	$2.50	$2.38	$2.48	$2.48	54,079
2023-01-09	$2.11	$2.49	$2.11	$2.44	$2.44	36,569
2023-01-06	$2.11	$2.35	$2.03	$2.30	$2.30	45,795
2023-01-05	$2.07	$2.18	$2.00	$2.17	$2.17	32,068
2023-01-04	$2.07	$2.19	$2.00	$2.14	$2.14	43,240
2023-01-03	$2.24	$2.35	$1.99	$2.00	$2.00	35,159
2022-12-30	$2.09	$2.23	$2.08	$2.18	$2.18	24,581
2022-12-29	$2.15	$2.18	$2.05	$2.16	$2.16	16,942
2022-12-28	$2.07	$2.10	$1.97	$1.99	$1.99	11,738
2022-12-27	$2.07	$2.15	$1.95	$1.95	$1.95	138,912
2022-12-23	$2.20	$2.20	$2.10	$2.12	$2.12	6,166
2022-12-22	$2.19	$2.23	$2.05	$2.15	$2.15	16,702
2022-12-21	$2.15	$2.19	$2.03	$2.19	$2.19	22,508
2022-12-20	$2.01	$2.14	$1.99	$2.14	$2.14	12,641
2022-12-19	$2.02	$2.11	$2.00	$2.11	$2.11	8,139
2022-12-16	$1.89	$2.25	$1.88	$2.17	$2.17	139,792
2022-12-15	$2.03	$2.04	$1.83	$1.88	$1.88	27,182
2022-12-14	$1.98	$2.10	$1.93	$1.96	$1.96	117,958
2022-12-13	$1.95	$2.01	$1.85	$1.92	$1.92	45,589
2022-12-12	$2.08	$2.13	$1.88	$1.90	$1.90	125,229
2022-12-09	$2.15	$2.22	$2.11	$2.11	$2.11	6,617
2022-12-08	$2.16	$2.27	$2.09	$2.16	$2.16	18,158
2022-12-07	$2.25	$2.25	$2.11	$2.12	$2.12	30,728
2022-12-06	$2.19	$2.32	$2.17	$2.17	$2.17	5,762
2022-12-05	$2.17	$2.31	$2.16	$2.22	$2.22	32,673
2022-12-02	$2.15	$2.30	$2.14	$2.18	$2.18	11,662
2022-12-01	$2.26	$2.27	$2.17	$2.17	$2.17	8,381
2022-11-30	$2.18	$2.28	$2.17	$2.22	$2.22	17,307
2022-11-29	$2.15	$2.20	$2.08	$2.15	$2.15	8,736
2022-11-28	$2.20	$2.34	$2.05	$2.07	$2.07	12,783
2022-11-25	$2.21	$2.23	$2.14	$2.22	$2.22	5,197
2022-11-23	$2.25	$2.25	$2.09	$2.17	$2.17	11,506
2022-11-22	$2.15	$2.15	$2.05	$2.09	$2.09	14,524
2022-11-21	$2.26	$2.26	$2.10	$2.10	$2.10	28,832
2022-11-18	$2.28	$2.28	$2.14	$2.18	$2.18	35,111
2022-11-17	$2.29	$2.34	$2.16	$2.34	$2.34	50,410
2022-11-16	$2.32	$2.32	$2.20	$2.26	$2.26	18,379
2022-11-15	$2.35	$2.36	$2.25	$2.30	$2.30	44,867
2022-11-14	$2.20	$2.37	$2.18	$2.33	$2.33	21,044
2022-11-11	$2.08	$2.19	$2.06	$2.15	$2.15	30,835
2022-11-10	$2.18	$2.23	$1.99	$2.04	$2.04	59,746
2022-11-09	$2.38	$2.38	$2.06	$2.10	$2.10	39,691
2022-11-08	$2.20	$2.32	$2.14	$2.14	$2.14	24,308
2022-11-07	$2.28	$2.33	$2.10	$2.25	$2.25	35,582
2022-11-04	$2.31	$2.34	$2.14	$2.24	$2.24	45,319
2022-11-03	$2.18	$2.21	$2.10	$2.18	$2.18	27,059
2022-11-02	$2.23	$2.24	$2.14	$2.24	$2.24	17,426
2022-11-01	$2.31	$2.34	$2.18	$2.25	$2.25	67,305
2022-10-31	$2.24	$2.27	$2.18	$2.25	$2.25	10,896
2022-10-28	$2.13	$2.27	$1.99	$2.21	$2.21	157,590
2022-10-27	$2.04	$2.18	$1.93	$2.07	$2.07	18,727
2022-10-26	$2.01	$2.14	$1.97	$2.08	$2.08	15,000
2022-10-25	$2.05	$2.05	$1.95	$1.97	$1.97	9,951
2022-10-24	$2.06	$2.06	$1.90	$1.97	$1.97	11,167
2022-10-21	$2.07	$2.12	$2.00	$2.06	$2.06	10,494
2022-10-20	$2.20	$2.20	$2.00	$2.10	$2.10	55,548
2022-10-19	$2.11	$2.20	$2.06	$2.20	$2.20	12,507
2022-10-18	$2.03	$2.19	$2.03	$2.11	$2.11	21,957
2022-10-17	$2.11	$2.20	$2.01	$2.09	$2.09	10,099
2022-10-14	$2.26	$2.26	$2.05	$2.12	$2.12	10,437
2022-10-13	$2.12	$2.26	$2.10	$2.13	$2.13	22,206
2022-10-12	$2.22	$2.40	$2.07	$2.20	$2.20	36,717
2022-10-11	$2.64	$2.64	$2.23	$2.23	$2.23	13,819
2022-10-10	$2.54	$2.54	$2.30	$2.31	$2.31	13,959
2022-10-07	$2.50	$2.61	$2.50	$2.50	$2.50	13,997
2022-10-06	$2.50	$2.55	$2.48	$2.51	$2.51	2,924
2022-10-05	$2.54	$2.60	$2.50	$2.56	$2.56	6,352
2022-10-04	$2.57	$2.69	$2.52	$2.54	$2.54	11,431
2022-10-03	$2.60	$2.70	$2.48	$2.62	$2.62	29,219
2022-09-30	$2.78	$2.78	$2.59	$2.66	$2.66	1,862
2022-09-29	$2.53	$2.75	$2.53	$2.75	$2.75	4,899
2022-09-28	$2.61	$2.68	$2.58	$2.68	$2.68	13,565
2022-09-27	$2.74	$2.74	$2.55	$2.56	$2.56	14,971
2022-09-26	$2.70	$2.75	$2.60	$2.75	$2.75	13,185
2022-09-23	$2.86	$2.90	$2.65	$2.75	$2.75	22,541
2022-09-22	$3.13	$3.15	$2.95	$2.96	$2.96	6,204
2022-09-21	$3.11	$3.12	$3.00	$3.03	$3.03	18,576
2022-09-20	$3.08	$3.33	$3.05	$3.06	$3.06	14,772
2022-09-19	$3.20	$3.20	$3.05	$3.08	$3.08	5,925
2022-09-16	$3.27	$3.27	$3.10	$3.19	$3.19	7,751
2022-09-15	$3.28	$3.35	$3.27	$3.28	$3.28	2,216
2022-09-14	$3.33	$3.44	$3.19	$3.39	$3.39	9,973
2022-09-13	$3.40	$3.50	$3.27	$3.33	$3.33	14,415
2022-09-12	$3.42	$3.59	$3.42	$3.54	$3.54	8,121
2022-09-09	$3.38	$3.49	$3.38	$3.40	$3.40	6,613
2022-09-08	$3.37	$3.49	$3.34	$3.39	$3.39	11,879
2022-09-07	$3.37	$3.67	$3.30	$3.44	$3.44	4,184
2022-09-06	$3.27	$3.57	$3.18	$3.28	$3.28	6,129
2022-09-02	$3.41	$3.41	$3.20	$3.21	$3.21	5,119
2022-09-01	$3.55	$3.55	$3.15	$3.32	$3.32	43,711
2022-08-31	$3.42	$3.49	$3.31	$3.31	$3.31	4,150
2022-08-30	$3.42	$3.43	$3.28	$3.40	$3.40	8,297
2022-08-29	$3.43	$3.50	$3.35	$3.40	$3.40	15,672
2022-08-26	$3.57	$3.65	$3.45	$3.48	$3.48	11,008
2022-08-25	$3.62	$3.65	$3.56	$3.60	$3.60	11,975
2022-08-24	$3.66	$3.71	$3.55	$3.63	$3.63	11,354
2022-08-23	$3.61	$3.70	$3.59	$3.65	$3.65	10,753
2022-08-22	$3.65	$3.80	$3.58	$3.70	$3.70	15,120
2022-08-19	$3.66	$3.79	$3.55	$3.65	$3.65	16,910
2022-08-18	$4.12	$4.12	$3.67	$3.75	$3.75	32,725
2022-08-17	$4.22	$4.27	$3.98	$4.00	$4.00	18,588
2022-08-16	$4.30	$4.34	$3.92	$4.20	$4.20	22,308
2022-08-15	$4.74	$4.74	$4.17	$4.41	$4.41	21,813
2022-08-12	$4.36	$4.48	$4.17	$4.40	$4.40	10,911
2022-08-11	$4.57	$4.65	$4.36	$4.47	$4.47	7,128
2022-08-10	$4.79	$4.79	$4.49	$4.61	$4.61	6,385
2022-08-09	$4.70	$4.75	$4.30	$4.61	$4.61	7,860
2022-08-08	$4.51	$4.78	$4.50	$4.67	$4.67	21,762
2022-08-05	$4.34	$4.59	$4.28	$4.40	$4.40	28,671
2022-08-04	$4.41	$4.50	$4.28	$4.35	$4.35	6,597
2022-08-03	$4.04	$4.42	$4.04	$4.30	$4.30	19,817
2022-08-02	$4.08	$4.33	$4.07	$4.26	$4.26	17,338
2022-08-01	$4.27	$4.29	$4.15	$4.29	$4.29	3,695
2022-07-29	$4.30	$4.37	$4.14	$4.29	$4.29	13,237
2022-07-28	$4.23	$4.37	$4.16	$4.31	$4.31	10,937
2022-07-27	$4.19	$4.40	$4.14	$4.31	$4.31	15,606
2022-07-26	$4.13	$4.49	$4.13	$4.25	$4.25	13,083
2022-07-25	$4.62	$4.62	$4.18	$4.21	$4.21	17,103
2022-07-22	$4.70	$4.71	$4.52	$4.62	$4.62	9,018
2022-07-21	$4.47	$4.67	$4.41	$4.65	$4.65	19,226
2022-07-20	$4.52	$4.56	$4.33	$4.39	$4.39	26,546
2022-07-19	$4.37	$4.59	$4.37	$4.48	$4.48	29,380
2022-07-18	$4.24	$4.49	$4.12	$4.37	$4.37	13,679
2022-07-15	$4.29	$4.35	$4.12	$4.31	$4.31	17,464
2022-07-14	$4.35	$4.35	$4.12	$4.32	$4.32	19,416
2022-07-13	$4.32	$4.36	$4.22	$4.33	$4.33	8,587
2022-07-12	$4.33	$4.39	$4.20	$4.35	$4.35	5,506
2022-07-11	$4.42	$4.42	$4.17	$4.19	$4.19	14,738
2022-07-08	$4.30	$4.45	$4.30	$4.41	$4.41	9,672
2022-07-07	$4.14	$4.42	$4.10	$4.41	$4.41	12,972
2022-07-06	$4.00	$4.18	$4.00	$4.14	$4.14	11,680
2022-07-05	$4.12	$4.14	$4.05	$4.13	$4.13	7,421
2022-07-01	$4.09	$4.10	$4.01	$4.10	$4.10	12,382
2022-06-30	$3.96	$4.14	$3.95	$3.99	$3.99	10,942
2022-06-29	$3.98	$4.14	$3.89	$4.00	$4.00	8,382
2022-06-28	$3.87	$3.99	$3.81	$3.94	$3.94	13,044
2022-06-27	$3.86	$3.96	$3.76	$3.96	$3.96	11,393
2022-06-24	$3.74	$3.90	$3.74	$3.86	$3.86	7,350
2022-06-23	$3.85	$3.91	$3.65	$3.80	$3.80	11,083
2022-06-22	$3.75	$3.92	$3.75	$3.87	$3.87	12,475
2022-06-21	$3.57	$3.83	$3.57	$3.80	$3.80	12,804
2022-06-17	$3.44	$3.88	$3.44	$3.55	$3.55	14,807
2022-06-16	$3.71	$3.71	$3.45	$3.46	$3.46	12,317
2022-06-15	$3.67	$3.82	$3.65	$3.82	$3.82	16,321
2022-06-14	$3.66	$3.88	$3.66	$3.71	$3.71	10,078
2022-06-13	$3.76	$3.90	$3.66	$3.68	$3.68	60,109
2022-06-10	$3.94	$4.15	$3.82	$4.15	$4.15	38,035
2022-06-09	$4.00	$4.13	$3.92	$3.92	$3.92	18,039
2022-06-08	$4.01	$4.04	$3.91	$3.99	$3.99	31,010
2022-06-07	$4.11	$4.12	$3.91	$4.11	$4.11	25,696
2022-06-06	$3.94	$4.13	$3.90	$4.13	$4.13	22,442
2022-06-03	$4.00	$4.10	$3.80	$3.94	$3.94	22,474
2022-06-02	$3.90	$3.95	$3.68	$3.95	$3.95	15,320
2022-06-01	$3.90	$3.98	$3.72	$3.85	$3.85	38,419
2022-05-31	$3.65	$3.75	$3.61	$3.75	$3.75	21,426
2022-05-27	$3.49	$3.63	$3.45	$3.63	$3.63	26,774
2022-05-26	$3.27	$3.47	$3.27	$3.47	$3.47	20,740
2022-05-25	$3.27	$3.27	$3.09	$3.23	$3.23	14,652
2022-05-24	$3.30	$3.40	$3.11	$3.20	$3.20	24,893
2022-05-23	$3.15	$3.18	$3.07	$3.13	$3.13	30,171
2022-05-20	$3.15	$3.18	$2.87	$3.03	$3.03	45,072
2022-05-19	$3.12	$3.15	$3.02	$3.12	$3.12	30,302
2022-05-18	$3.14	$3.15	$2.86	$3.05	$3.05	80,624
2022-05-17	$3.15	$3.15	$2.90	$3.03	$3.03	69,340
2022-05-16	$3.11	$3.56	$3.11	$3.15	$3.15	519,097
2022-05-13	$3.18	$3.26	$2.60	$2.76	$2.76	80,401
2022-05-12	$2.80	$3.05	$2.80	$2.82	$2.82	37,451
2022-05-11	$3.39	$3.45	$2.90	$2.91	$2.91	83,590
2022-05-10	$3.70	$3.77	$3.33	$3.40	$3.40	31,160
2022-05-09	$3.66	$3.82	$3.53	$3.67	$3.67	24,118
2022-05-06	$3.71	$3.89	$3.71	$3.75	$3.75	12,145
2022-05-05	$3.80	$3.95	$3.71	$3.76	$3.76	10,444
2022-05-04	$3.86	$3.93	$3.75	$3.84	$3.84	24,740
2022-05-03	$3.73	$3.84	$3.70	$3.84	$3.84	6,436
2022-05-02	$3.80	$3.91	$3.70	$3.70	$3.70	27,075
2022-04-29	$3.75	$3.94	$3.75	$3.84	$3.84	29,623
2022-04-28	$3.75	$3.88	$3.75	$3.76	$3.76	26,510
2022-04-27	$4.01	$4.02	$3.75	$3.79	$3.79	22,381
2022-04-26	$4.04	$4.10	$3.90	$4.01	$4.01	68,440
2022-04-25	$4.18	$4.30	$4.03	$4.27	$4.27	22,312
2022-04-22	$4.23	$4.34	$4.10	$4.18	$4.18	30,692
2022-04-21	$4.24	$4.55	$4.22	$4.33	$4.33	23,390
2022-04-20	$4.21	$4.37	$4.21	$4.36	$4.36	11,479
2022-04-19	$4.21	$4.44	$4.19	$4.34	$4.34	21,765
2022-04-18	$4.50	$4.54	$4.20	$4.27	$4.27	18,167
2022-04-14	$4.45	$4.59	$4.34	$4.55	$4.55	17,823
2022-04-13	$4.20	$4.58	$4.13	$4.57	$4.57	32,756
2022-04-12	$4.15	$4.37	$4.10	$4.26	$4.26	22,502
2022-04-11	$4.18	$4.18	$4.03	$4.17	$4.17	20,811
2022-04-08	$4.40	$4.40	$4.18	$4.18	$4.18	20,094
2022-04-07	$4.39	$4.62	$4.35	$4.36	$4.36	21,228
2022-04-06	$4.71	$4.74	$4.39	$4.39	$4.39	72,051
2022-04-05	$4.72	$4.79	$4.57	$4.62	$4.62	28,670
2022-04-04	$4.80	$4.97	$4.75	$4.79	$4.79	53,050
2022-04-01	$4.83	$5.00	$4.70	$4.89	$4.89	47,308
2022-03-31	$5.06	$5.12	$4.81	$4.89	$4.89	26,526
2022-03-30	$5.25	$5.27	$4.86	$4.90	$4.90	36,562
2022-03-29	$5.13	$5.36	$4.97	$5.04	$5.04	79,071
2022-03-28	$5.45	$5.73	$5.11	$5.16	$5.16	144,970
2022-03-25	$5.69	$6.00	$5.55	$5.89	$5.89	65,391
2022-03-24	$5.57	$5.72	$5.50	$5.68	$5.68	18,818
2022-03-23	$5.52	$5.71	$5.46	$5.60	$5.60	43,922
2022-03-22	$5.27	$5.66	$5.27	$5.47	$5.47	73,612
2022-03-21	$5.34	$5.34	$5.16	$5.23	$5.23	24,462
2022-03-18	$5.12	$5.49	$5.05	$5.29	$5.29	53,191
2022-03-17	$4.99	$5.20	$4.99	$5.19	$5.19	23,864
2022-03-16	$4.91	$5.22	$4.88	$4.96	$4.96	39,645
2022-03-15	$4.42	$5.25	$4.42	$4.81	$4.81	122,837
2022-03-14	$4.79	$4.87	$4.35	$4.49	$4.49	52,866
2022-03-11	$5.02	$5.02	$4.70	$4.82	$4.82	44,530
2022-03-10	$5.21	$5.26	$4.79	$5.02	$5.02	77,117
2022-03-09	$5.36	$5.52	$4.93	$5.36	$5.36	200,536
2022-03-08	$4.90	$6.30	$4.90	$5.23	$5.23	481,843
2022-03-07	$5.01	$5.15	$4.90	$4.91	$4.91	38,560
2022-03-04	$5.12	$5.12	$4.84	$5.05	$5.05	21,196
2022-03-03	$5.17	$5.20	$5.06	$5.13	$5.13	21,961
2022-03-02	$4.98	$5.28	$4.98	$5.13	$5.13	23,778
2022-03-01	$5.18	$5.25	$5.06	$5.13	$5.13	11,682
2022-02-28	$5.04	$5.20	$5.04	$5.19	$5.19	23,100
2022-02-25	$4.96	$5.14	$4.91	$5.12	$5.12	26,307
2022-02-24	$4.67	$5.00	$4.50	$4.98	$4.98	36,550
2022-02-23	$5.25	$5.43	$5.03	$5.05	$5.05	12,728
2022-02-22	$5.23	$5.39	$5.05	$5.18	$5.18	40,384
2022-02-18	$5.33	$5.59	$5.11	$5.32	$5.32	46,138
2022-02-17	$5.43	$5.43	$5.17	$5.33	$5.33	38,200
2022-02-16	$5.15	$5.38	$5.15	$5.29	$5.29	41,138
2022-02-15	$5.03	$5.21	$5.01	$5.18	$5.18	27,056
2022-02-14	$5.30	$5.42	$4.93	$4.98	$4.98	27,638
2022-02-11	$5.59	$5.59	$5.19	$5.24	$5.24	35,295
2022-02-10	$5.48	$5.73	$5.25	$5.66	$5.66	37,296
2022-02-09	$5.23	$5.58	$5.16	$5.53	$5.53	68,221
2022-02-08	$5.01	$5.25	$4.95	$5.15	$5.15	21,358
2022-02-07	$5.12	$5.25	$5.00	$5.07	$5.07	9,825
2022-02-04	$5.03	$5.25	$4.90	$5.12	$5.12	11,693
2022-02-03	$5.06	$5.12	$4.95	$4.99	$4.99	20,191
2022-02-02	$5.56	$5.56	$5.00	$5.07	$5.07	30,818
2022-02-01	$5.09	$5.56	$4.97	$5.56	$5.56	92,843
2022-01-31	$4.96	$5.18	$4.87	$5.10	$5.10	29,371
2022-01-28	$4.47	$4.96	$4.36	$4.96	$4.96	73,903
2022-01-27	$4.50	$4.60	$4.24	$4.60	$4.60	43,359
2022-01-26	$5.03	$5.08	$4.46	$4.48	$4.48	66,006
2022-01-25	$4.69	$5.00	$4.64	$4.89	$4.89	29,486
2022-01-24	$4.67	$4.95	$4.12	$4.85	$4.85	105,541
2022-01-21	$5.22	$5.22	$4.80	$4.83	$4.83	105,908
2022-01-20	$5.52	$5.58	$5.25	$5.31	$5.31	53,056
2022-01-19	$5.66	$5.67	$5.26	$5.38	$5.38	64,368
2022-01-18	$5.72	$5.88	$5.50	$5.57	$5.57	46,533
2022-01-14	$5.89	$5.95	$5.58	$5.78	$5.78	61,531
2022-01-13	$6.30	$6.37	$5.86	$5.94	$5.94	47,523
2022-01-12	$6.18	$6.46	$6.12	$6.30	$6.30	43,115
2022-01-11	$5.82	$6.25	$5.82	$6.21	$6.21	34,661
2022-01-10	$6.17	$6.17	$5.75	$5.88	$5.88	84,954
2022-01-07	$6.34	$6.43	$6.12	$6.17	$6.17	38,381
2022-01-06	$6.26	$6.63	$6.10	$6.44	$6.44	47,311
2022-01-05	$6.66	$6.83	$6.25	$6.25	$6.25	73,935
2022-01-04	$6.66	$6.88	$6.61	$6.74	$6.74	73,196
2022-01-03	$6.40	$6.85	$6.30	$6.71	$6.71	75,037
2021-12-31	$6.48	$6.59	$6.37	$6.43	$6.43	70,565
2021-12-30	$6.37	$6.65	$6.35	$6.55	$6.55	80,786
2021-12-29	$6.72	$6.88	$6.44	$6.49	$6.49	119,717
2021-12-28	$6.87	$7.10	$6.62	$6.78	$6.78	75,011
2021-12-27	$6.72	$6.75	$6.56	$6.71	$6.71	58,683
2021-12-23	$7.05	$7.05	$6.66	$6.78	$6.78	99,288
2021-12-22	$7.13	$7.21	$6.73	$6.96	$6.96	117,929
2021-12-21	$6.30	$7.04	$6.28	$7.04	$7.04	346,418
2021-12-20	$6.21	$6.39	$6.08	$6.25	$6.25	59,032
2021-12-17	$6.33	$6.45	$6.16	$6.41	$6.41	83,742
2021-12-16	$6.41	$6.95	$6.35	$6.46	$6.46	103,788
2021-12-15	$6.22	$6.47	$5.97	$6.41	$6.41	123,234
2021-12-14	$6.34	$6.39	$6.14	$6.20	$6.20	117,064
2021-12-13	$6.56	$6.78	$6.10	$6.44	$6.44	220,118
2021-12-10	$7.16	$7.29	$6.45	$6.55	$6.55	373,010
2021-12-09	$7.10	$7.79	$7.03	$7.31	$7.31	460,192
2021-12-08	$7.12	$7.37	$7.00	$7.17	$7.17	163,508
2021-12-07	$6.52	$7.48	$6.38	$7.18	$7.18	537,173
2021-12-06	$6.65	$6.68	$6.35	$6.55	$6.55	270,425
2021-12-03	$7.12	$7.16	$6.53	$6.70	$6.70	321,129
2021-12-02	$6.65	$7.22	$6.51	$7.15	$7.15	456,083
2021-12-01	$7.42	$7.78	$6.50	$6.82	$6.82	828,532
2021-11-30	$7.26	$7.96	$6.97	$7.67	$7.67	1,167,496
2021-11-29	$7.40	$7.45	$6.91	$7.34	$7.34	1,404,846
2021-11-26	$7.31	$7.88	$7.25	$7.64	$7.64	973,019
2021-11-24	$7.99	$9.57	$7.56	$7.98	$7.98	10,661,830
2021-11-23	$9.55	$10.35	$7.80	$8.41	$8.41	6,028,943
2021-11-22	$7.68	$12.60	$7.10	$11.69	$11.69	36,143,902
2021-11-19	$8.78	$10.84	$7.82	$9.89	$9.89	161,313,554
2021-11-18	$5.52	$5.58	$5.10	$5.22	$5.22	68,753
2021-11-17	$5.70	$5.74	$5.41	$5.54	$5.54	38,098
2021-11-16	$5.74	$5.78	$5.59	$5.67	$5.67	34,466
2021-11-15	$5.88	$5.88	$5.71	$5.80	$5.80	25,608
2021-11-12	$5.88	$5.88	$5.68	$5.86	$5.86	52,974
2021-11-11	$5.95	$5.95	$5.60	$5.80	$5.80	178,465
2021-11-10	$5.70	$5.99	$5.52	$5.67	$5.67	74,438
2021-11-09	$5.85	$6.00	$5.60	$5.77	$5.77	77,243
2021-11-08	$5.52	$6.00	$5.52	$5.95	$5.95	49,656
2021-11-05	$5.74	$5.74	$5.51	$5.54	$5.54	60,150
2021-11-04	$5.95	$6.00	$5.73	$5.73	$5.73	89,057
2021-11-03	$5.70	$5.85	$5.60	$5.73	$5.73	51,027
2021-11-02	$5.79	$5.79	$5.56	$5.65	$5.65	43,353
2021-11-01	$5.87	$5.95	$5.73	$5.85	$5.85	30,139
2021-10-29	$5.80	$5.90	$5.78	$5.79	$5.79	21,154
2021-10-28	$5.93	$6.00	$5.80	$5.81	$5.81	37,395
2021-10-27	$5.92	$6.00	$5.81	$5.86	$5.86	13,856
2021-10-26	$5.95	$6.10	$5.80	$5.99	$5.99	35,112
2021-10-25	$6.07	$6.32	$5.90	$5.90	$5.90	44,385
2021-10-22	$6.31	$6.34	$6.01	$6.02	$6.02	32,417
2021-10-21	$6.23	$6.41	$6.23	$6.35	$6.35	23,633
2021-10-20	$6.10	$6.36	$6.10	$6.23	$6.23	23,048
2021-10-19	$6.07	$6.19	$6.02	$6.13	$6.13	14,071
2021-10-18	$6.02	$6.12	$6.02	$6.08	$6.08	14,038
2021-10-15	$6.24	$6.24	$6.00	$6.00	$6.00	21,042
2021-10-14	$6.11	$6.16	$5.98	$6.11	$6.11	41,305
2021-10-13	$6.25	$6.25	$6.00	$6.11	$6.11	25,156
2021-10-12	$6.16	$6.29	$6.08	$6.19	$6.19	11,530
2021-10-11	$6.17	$6.38	$6.06	$6.13	$6.13	38,307
2021-10-08	$6.20	$6.28	$6.17	$6.19	$6.19	33,688
2021-10-07	$6.09	$6.21	$6.09	$6.16	$6.16	18,846
2021-10-06	$6.03	$6.18	$5.90	$5.95	$5.95	38,077
2021-10-05	$6.02	$6.38	$6.00	$6.28	$6.28	51,669
2021-10-04	$6.17	$6.20	$5.93	$6.06	$6.06	29,762
2021-10-01	$6.26	$6.35	$6.15	$6.30	$6.30	15,463
2021-09-30	$6.31	$6.42	$6.19	$6.28	$6.28	24,293
2021-09-29	$6.68	$6.72	$6.33	$6.36	$6.36	14,230
2021-09-28	$6.45	$6.70	$6.45	$6.64	$6.64	18,840
2021-09-27	$6.44	$6.77	$6.41	$6.59	$6.59	26,842
2021-09-24	$6.09	$6.49	$6.09	$6.44	$6.44	32,857
2021-09-23	$6.28	$6.38	$6.10	$6.33	$6.33	25,865
2021-09-22	$6.13	$6.18	$5.85	$6.10	$6.10	30,025
2021-09-21	$6.01	$6.16	$5.69	$5.92	$5.92	42,365
2021-09-20	$6.20	$6.33	$5.67	$5.81	$5.81	148,353
2021-09-17	$6.25	$6.44	$6.25	$6.39	$6.39	17,482
2021-09-16	$6.27	$6.37	$6.20	$6.31	$6.31	30,015
2021-09-15	$6.30	$6.42	$6.25	$6.35	$6.35	31,708
2021-09-14	$6.70	$6.70	$6.22	$6.25	$6.25	50,782
2021-09-13	$6.79	$6.79	$6.61	$6.70	$6.70	11,754
2021-09-10	$6.90	$6.96	$6.73	$6.81	$6.81	14,411
2021-09-09	$6.70	$7.09	$6.70	$6.89	$6.89	9,976
2021-09-08	$7.05	$7.16	$6.70	$6.70	$6.70	37,026
2021-09-07	$6.83	$7.16	$6.83	$7.07	$7.07	37,471
2021-09-03	$6.82	$6.96	$6.66	$6.86	$6.86	28,641
2021-09-02	$6.71	$6.95	$6.51	$6.84	$6.84	28,877
2021-09-01	$6.81	$6.97	$6.60	$6.68	$6.68	40,105
2021-08-31	$6.70	$6.87	$6.70	$6.86	$6.86	18,990
2021-08-30	$6.73	$6.91	$6.59	$6.70	$6.70	10,683
2021-08-27	$6.71	$6.96	$6.56	$6.64	$6.64	24,949
2021-08-26	$6.65	$6.84	$6.55	$6.77	$6.77	13,821
2021-08-25	$6.60	$6.75	$6.53	$6.69	$6.69	22,831
2021-08-24	$6.40	$6.77	$6.31	$6.61	$6.61	46,429
2021-08-23	$6.36	$6.41	$6.17	$6.22	$6.22	47,219
2021-08-20	$6.46	$6.59	$6.32	$6.34	$6.34	29,954
2021-08-19	$6.89	$6.90	$6.33	$6.39	$6.39	50,463
2021-08-18	$7.04	$7.19	$7.01	$7.05	$7.05	28,468
2021-08-17	$7.06	$7.40	$6.46	$7.12	$7.12	92,664
2021-08-16	$6.80	$7.48	$6.50	$7.22	$7.22	273,150
2021-08-13	$6.89	$6.96	$6.75	$6.80	$6.80	17,939
2021-08-12	$6.98	$7.12	$6.70	$6.94	$6.94	27,180
2021-08-11	$6.78	$7.03	$6.57	$6.91	$6.91	54,186
2021-08-10	$7.05	$7.05	$6.73	$6.84	$6.84	90,320
2021-08-09	$6.44	$6.70	$6.43	$6.46	$6.46	25,790
2021-08-06	$6.37	$6.50	$6.25	$6.44	$6.44	20,776
2021-08-05	$6.50	$6.57	$6.35	$6.36	$6.36	21,235
2021-08-04	$6.71	$6.71	$6.42	$6.50	$6.50	15,577
2021-08-03	$6.57	$6.81	$6.54	$6.67	$6.67	28,718
2021-08-02	$6.37	$6.78	$6.30	$6.64	$6.64	56,483
2021-07-30	$6.27	$6.53	$6.19	$6.43	$6.43	52,236
2021-07-29	$6.37	$7.49	$6.10	$6.37	$6.37	340,595
2021-07-28	$6.10	$6.42	$6.10	$6.34	$6.34	19,324
2021-07-27	$6.54	$6.62	$6.00	$6.11	$6.11	47,509
2021-07-26	$6.63	$6.82	$6.50	$6.63	$6.63	23,125
2021-07-23	$6.90	$7.12	$6.68	$6.76	$6.76	34,424
2021-07-22	$7.24	$7.33	$6.89	$6.90	$6.90	68,534
2021-07-21	$7.15	$7.48	$7.14	$7.35	$7.35	28,439
2021-07-20	$7.06	$7.18	$6.88	$7.11	$7.11	14,525
2021-07-19	$6.93	$7.09	$6.80	$6.86	$6.86	37,454
2021-07-16	$7.05	$7.13	$7.00	$7.09	$7.09	27,197
2021-07-15	$7.05	$7.14	$6.87	$6.99	$6.99	73,985
2021-07-14	$7.25	$7.34	$7.03	$7.07	$7.07	32,127
2021-07-13	$7.40	$7.44	$7.25	$7.25	$7.25	28,750
2021-07-12	$7.35	$7.58	$7.35	$7.46	$7.46	16,189
2021-07-09	$7.59	$7.59	$7.41	$7.43	$7.43	29,622
2021-07-08	$7.55	$7.70	$7.39	$7.51	$7.51	57,320
2021-07-07	$7.78	$7.83	$7.55	$7.57	$7.57	53,814
2021-07-06	$7.85	$7.93	$7.70	$7.81	$7.81	41,809
2021-07-02	$7.96	$7.96	$7.78	$7.85	$7.85	36,230
2021-07-01	$7.82	$8.08	$7.81	$7.90	$7.90	31,373
2021-06-30	$8.00	$8.10	$7.80	$7.84	$7.84	93,053
2021-06-29	$8.00	$8.09	$8.00	$8.00	$8.00	89,763
2021-06-28	$8.15	$8.15	$7.90	$8.06	$8.06	421,107
2021-06-25	$9.20	$9.32	$8.94	$9.07	$9.07	46,297
2021-06-24	$9.20	$9.41	$9.06	$9.31	$9.31	41,286
2021-06-23	$8.88	$9.44	$8.77	$9.31	$9.31	69,798
2021-06-22	$8.93	$8.95	$8.50	$8.90	$8.90	46,467
2021-06-21	$8.86	$9.15	$8.73	$8.92	$8.92	69,236
2021-06-18	$8.65	$8.85	$8.43	$8.85	$8.85	113,369
2021-06-17	$8.75	$8.86	$8.30	$8.75	$8.75	249,742
2021-06-16	$10.96	$11.24	$8.51	$9.19	$9.19	2,189,181
2021-06-15	$9.23	$9.28	$9.02	$9.09	$9.09	571,790
2021-06-14	$9.24	$9.26	$9.05	$9.10	$9.10	40,604
2021-06-11	$9.28	$9.34	$9.13	$9.27	$9.27	26,952
2021-06-10	$9.66	$9.88	$9.10	$9.32	$9.32	51,115
2021-06-09	$9.85	$9.85	$9.61	$9.67	$9.67	70,843
2021-06-08	$9.46	$9.98	$9.23	$9.69	$9.69	148,415
2021-06-07	$8.76	$9.00	$8.76	$9.00	$9.00	36,900
2021-06-04	$8.68	$8.87	$8.61	$8.78	$8.78	26,324
2021-06-03	$8.85	$8.87	$8.51	$8.69	$8.69	57,849
2021-06-02	$8.55	$8.80	$8.53	$8.77	$8.77	25,267
2021-06-01	$8.74	$8.74	$8.36	$8.57	$8.57	36,057
2021-05-28	$8.36	$8.64	$8.31	$8.46	$8.46	87,425
2021-05-27	$8.21	$8.62	$8.04	$8.40	$8.40	92,222
2021-05-26	$7.95	$8.18	$7.88	$8.15	$8.15	30,475
2021-05-25	$7.79	$7.98	$7.70	$7.95	$7.95	20,797
2021-05-24	$7.65	$7.88	$7.49	$7.84	$7.84	50,154
2021-05-21	$7.69	$7.76	$7.41	$7.65	$7.65	35,000
2021-05-20	$7.36	$7.61	$7.26	$7.57	$7.57	21,475
2021-05-19	$7.47	$7.53	$7.20	$7.30	$7.30	26,140
2021-05-18	$7.50	$7.65	$7.46	$7.63	$7.63	22,336
2021-05-17	$7.46	$7.57	$7.31	$7.45	$7.45	15,636
2021-05-14	$7.05	$7.41	$6.98	$7.41	$7.41	35,815
2021-05-13	$6.94	$8.04	$6.94	$7.15	$7.15	131,872
2021-05-12	$7.41	$7.63	$6.84	$6.96	$6.96	161,056
2021-05-11	$7.44	$7.73	$7.15	$7.63	$7.63	44,428
2021-05-10	$7.86	$8.15	$7.52	$7.59	$7.59	30,547
2021-05-07	$7.84	$8.15	$7.84	$8.00	$8.00	24,586
2021-05-06	$7.98	$8.17	$7.76	$7.87	$7.87	28,271
2021-05-05	$8.08	$8.29	$8.00	$8.06	$8.06	19,148
2021-05-04	$8.01	$8.16	$7.89	$8.02	$8.02	39,888
2021-05-03	$8.21	$8.37	$7.99	$8.08	$8.08	43,770
2021-04-30	$8.70	$8.79	$8.16	$8.22	$8.22	47,095
2021-04-29	$9.45	$9.45	$8.50	$8.71	$8.71	45,883
2021-04-28	$9.45	$9.45	$9.01	$9.29	$9.29	16,825
2021-04-27	$8.91	$9.49	$8.71	$9.47	$9.47	71,506
2021-04-26	$8.31	$8.95	$8.31	$8.77	$8.77	52,401
2021-04-23	$8.21	$8.50	$8.14	$8.39	$8.39	45,575
2021-04-22	$8.39	$8.80	$8.19	$8.30	$8.30	56,616
2021-04-21	$8.02	$8.58	$7.96	$8.39	$8.39	64,784
2021-04-20	$8.35	$8.35	$8.00	$8.15	$8.15	37,225
2021-04-19	$9.00	$9.00	$8.10	$8.23	$8.23	81,348
2021-04-16	$9.65	$9.66	$8.96	$9.02	$9.02	73,247
2021-04-15	$10.02	$10.05	$9.60	$9.69	$9.69	29,696
2021-04-14	$9.91	$10.18	$9.78	$10.02	$10.02	43,132
2021-04-13	$10.82	$10.98	$9.32	$9.88	$9.88	270,349
2021-04-12	$11.79	$11.97	$10.80	$11.08	$11.08	103,116
2021-04-09	$11.69	$11.76	$11.25	$11.25	$11.25	48,177
2021-04-08	$11.89	$12.30	$11.66	$11.83	$11.83	50,146
2021-04-07	$11.60	$11.94	$11.60	$11.72	$11.72	34,603
2021-04-06	$11.54	$11.84	$11.52	$11.65	$11.65	44,492
2021-04-05	$11.74	$12.05	$11.62	$11.75	$11.75	53,040
2021-04-01	$12.56	$12.86	$11.58	$11.58	$11.58	153,252
2021-03-31	$13.40	$13.80	$12.25	$12.37	$12.37	284,731
2021-03-30	$16.04	$16.10	$13.86	$14.49	$14.49	184,997
2021-03-29	$15.15	$15.97	$15.15	$15.85	$15.85	245,557
2021-03-26	$15.00	$15.50	$14.71	$15.50	$15.50	107,153
2021-03-25	$14.49	$14.88	$14.17	$14.70	$14.70	107,378
2021-03-24	$14.51	$15.62	$14.51	$14.70	$14.70	232,457
2021-03-23	$14.15	$14.79	$13.95	$14.36	$14.36	123,841
2021-03-22	$14.04	$14.41	$13.89	$14.10	$14.10	57,302
2021-03-19	$14.17	$14.39	$13.88	$14.01	$14.01	54,344
2021-03-18	$14.40	$14.80	$13.88	$14.17	$14.17	80,418
2021-03-17	$13.67	$14.36	$13.38	$14.20	$14.20	52,659
2021-03-16	$14.94	$15.05	$13.55	$13.88	$13.88	198,674
2021-03-15	$13.25	$15.50	$13.20	$14.94	$14.94	538,336
2021-03-12	$12.16	$12.95	$12.05	$12.95	$12.95	93,295
2021-03-11	$12.58	$12.75	$12.18	$12.34	$12.34	83,988
2021-03-10	$11.46	$12.50	$11.43	$12.06	$12.06	148,862
2021-03-09	$11.35	$12.00	$11.28	$11.50	$11.50	98,131
2021-03-08	$12.14	$12.39	$11.22	$11.23	$11.23	105,917
2021-03-05	$11.34	$11.74	$10.78	$11.74	$11.74	111,394
2021-03-04	$11.87	$11.87	$10.62	$11.46	$11.46	103,135
2021-03-03	$12.07	$12.25	$11.61	$11.91	$11.91	98,647
2021-03-02	$12.38	$12.48	$12.05	$12.20	$12.20	82,534
2021-03-01	$12.91	$12.91	$12.01	$12.37	$12.37	109,096
2021-02-26	$11.82	$12.40	$11.60	$12.05	$12.05	130,089
2021-02-25	$13.13	$13.13	$11.70	$12.09	$12.09	270,304
2021-02-24	$12.38	$13.50	$12.35	$13.34	$13.34	295,035
2021-02-23	$11.85	$12.25	$10.27	$12.23	$12.23	491,154
2021-02-22	$12.70	$13.55	$12.51	$13.00	$13.00	460,542
2021-02-19	$13.61	$14.30	$12.00	$12.94	$12.94	2,520,230
2021-02-18	$22.13	$26.42	$14.45	$14.74	$14.74	63,969,653
2021-02-17	$7.65	$7.75	$7.33	$7.55	$7.55	103,282
2021-02-16	$7.72	$7.78	$7.42	$7.49	$7.49	103,652
2021-02-12	$7.82	$7.87	$7.55	$7.61	$7.61	113,536
2021-02-11	$7.70	$8.12	$7.62	$7.90	$7.90	110,564
2021-02-10	$8.00	$8.15	$7.33	$7.70	$7.70	107,207
2021-02-09	$7.99	$8.13	$7.86	$7.93	$7.93	185,263
2021-02-08	$7.93	$7.95	$7.65	$7.76	$7.76	131,420
2021-02-05	$7.97	$8.80	$7.72	$7.88	$7.88	687,635
2021-02-04	$7.68	$7.99	$7.45	$7.99	$7.99	268,070
2021-02-03	$7.34	$7.64	$7.27	$7.43	$7.43	188,448
2021-02-02	$7.42	$7.42	$7.11	$7.37	$7.37	51,729
2021-02-01	$7.45	$7.45	$7.00	$7.30	$7.30	64,250
2021-01-29	$7.07	$7.50	$6.79	$7.45	$7.45	196,032
2021-01-28	$7.25	$7.58	$6.90	$7.12	$7.12	147,644
2021-01-27	$7.42	$7.77	$7.23	$7.31	$7.31	174,204
2021-01-26	$7.56	$7.93	$7.47	$7.70	$7.70	132,093
2021-01-25	$7.63	$7.97	$7.30	$7.58	$7.58	270,249
2021-01-22	$7.56	$7.97	$7.45	$7.54	$7.54	138,004
2021-01-21	$7.37	$7.89	$7.25	$7.59	$7.59	155,164
2021-01-20	$7.59	$7.67	$7.22	$7.43	$7.43	59,201
2021-01-19	$7.53	$7.75	$7.38	$7.49	$7.49	124,647
2021-01-15	$7.93	$8.03	$7.38	$7.46	$7.46	166,634
2021-01-14	$8.73	$8.84	$7.68	$8.05	$8.05	429,708
2021-01-13	$7.31	$8.75	$7.10	$8.27	$8.27	1,032,501
2021-01-12	$7.10	$7.12	$6.85	$6.90	$6.90	134,452
2021-01-11	$7.16	$7.26	$7.10	$7.20	$7.20	69,484
2021-01-08	$7.35	$7.44	$7.14	$7.23	$7.23	84,401
2021-01-07	$7.30	$7.42	$7.15	$7.34	$7.34	145,559
2021-01-06	$7.29	$7.35	$6.88	$6.95	$6.95	146,080
2021-01-05	$7.07	$7.36	$6.82	$7.16	$7.16	60,098
2021-01-04	$7.15	$7.20	$6.66	$7.15	$7.15	126,402
2020-12-31	$7.43	$7.51	$7.17	$7.24	$7.24	121,189
2020-12-30	$7.26	$7.64	$7.26	$7.64	$7.64	105,787
2020-12-29	$7.62	$7.81	$7.15	$7.26	$7.26	151,838
2020-12-28	$8.11	$8.11	$7.55	$7.55	$7.55	162,431
2020-12-24	$8.24	$8.35	$8.01	$8.07	$8.07	35,024
2020-12-23	$8.07	$8.35	$8.07	$8.19	$8.19	92,174
2020-12-22	$8.73	$8.77	$7.90	$7.99	$7.99	343,675
2020-12-21	$9.73	$9.76	$8.70	$8.79	$8.79	511,865
2020-12-18	$8.75	$9.35	$8.61	$9.09	$9.09	593,172
2020-12-17	$8.21	$8.85	$8.13	$8.70	$8.70	712,333
2020-12-16	$7.85	$8.19	$7.54	$8.12	$8.12	216,714
2020-12-15	$7.52	$8.01	$7.51	$7.82	$7.82	179,073
2020-12-14	$8.24	$8.45	$7.39	$7.51	$7.51	375,765
2020-12-11	$8.50	$8.95	$8.25	$8.39	$8.39	580,640
2020-12-10	$8.66	$9.00	$8.49	$8.55	$8.55	861,689
2020-12-09	$8.73	$9.45	$8.50	$8.87	$8.87	848,469
2020-12-08	$8.10	$9.21	$7.90	$8.90	$8.90	2,365,001
2020-12-07	$9.19	$11.40	$7.71	$8.29	$8.29	66,203,155
2020-12-04	$5.65	$5.66	$5.26	$5.55	$5.55	226,151
2020-12-03	$5.73	$5.87	$5.53	$5.61	$5.61	222,711
2020-12-02	$5.27	$5.68	$5.09	$5.59	$5.59	236,957
2020-12-01	$5.58	$5.61	$5.25	$5.41	$5.41	332,483
2020-11-30	$5.93	$6.03	$5.50	$5.72	$5.72	346,381
2020-11-27	$6.28	$6.43	$5.69	$5.83	$5.83	453,745
2020-11-25	$6.10	$6.60	$6.00	$6.23	$6.23	567,490
2020-11-24	$7.46	$7.48	$5.81	$6.33	$6.33	2,258,448
2020-11-23	$5.50	$7.70	$5.15	$7.70	$7.70	8,935,799
2020-11-20	$4.80	$4.82	$4.55	$4.69	$4.69	322,639
2020-11-19	$4.90	$4.98	$4.50	$4.80	$4.80	419,839
2020-11-18	$5.01	$5.30	$4.80	$4.93	$4.93	511,893
2020-11-17	$5.30	$5.50	$4.80	$4.93	$4.93	963,450
2020-11-16	$6.07	$6.67	$5.42	$5.65	$5.65	2,416,555
2020-11-13	$6.00	$7.56	$5.60	$6.10	$6.10	11,124,759
2020-11-12	$4.83	$6.65	$4.61	$5.64	$5.64	13,828,160
2020-11-11	$4.12	$6.58	$3.80	$4.95	$4.95	10,827,403
2020-11-10	$3.45	$10.00	$3.26	$5.16	$5.16	165,774,496
2020-11-09	$2.19	$2.45	$2.19	$2.34	$2.34	90,267
2020-11-06	$2.05	$2.18	$1.97	$2.09	$2.09	37,720
2020-11-05	$2.06	$2.13	$1.99	$2.07	$2.07	32,652
2020-11-04	$2.04	$2.08	$1.91	$2.06	$2.06	28,143
2020-11-03	$1.95	$2.06	$1.94	$1.97	$1.97	24,946
2020-11-02	$1.97	$2.02	$1.88	$1.95	$1.95	48,892
2020-10-30	$2.17	$2.17	$1.77	$1.81	$1.81	123,931
2020-10-29	$2.12	$2.25	$2.06	$2.18	$2.18	29,701
2020-10-28	$2.26	$2.30	$2.08	$2.13	$2.13	67,259
2020-10-27	$2.37	$2.40	$2.25	$2.26	$2.26	86,573
2020-10-26	$2.58	$2.58	$2.36	$2.43	$2.43	63,463
2020-10-23	$2.60	$2.60	$2.38	$2.55	$2.55	87,308
2020-10-22	$2.49	$2.61	$2.30	$2.44	$2.44	189,865
2020-10-21	$2.77	$2.86	$2.40	$2.44	$2.44	364,070
2020-10-20	$3.12	$3.30	$2.70	$2.96	$2.96	1,449,169
2020-10-19	$2.51	$4.05	$2.51	$3.54	$3.54	3,900,879
2020-10-16	$2.71	$2.71	$2.46	$2.50	$2.50	39,710
2020-10-15	$2.46	$2.71	$2.46	$2.71	$2.71	28,467
2020-10-14	$2.35	$2.56	$2.35	$2.41	$2.41	30,387
2020-10-13	$2.57	$2.57	$2.39	$2.40	$2.40	27,114
2020-10-12	$2.71	$2.71	$2.42	$2.50	$2.50	29,902
2020-10-09	$2.93	$2.93	$2.56	$2.72	$2.72	36,202
2020-10-08	$2.68	$2.86	$2.50	$2.80	$2.80	94,764
2020-10-07	$2.84	$2.95	$2.50	$2.69	$2.69	97,960
2020-10-06	$2.28	$2.96	$2.10	$2.83	$2.83	238,644
2020-10-05	$2.23	$2.27	$2.20	$2.23	$2.23	17,975
2020-10-02	$2.40	$2.40	$2.15	$2.15	$2.15	17,586
2020-10-01	$2.44	$2.55	$2.31	$2.40	$2.40	9,182
2020-09-30	$2.51	$2.51	$2.31	$2.40	$2.40	7,309
2020-09-29	$2.40	$2.40	$2.35	$2.38	$2.38	7,820
2020-09-28	$2.44	$2.44	$2.27	$2.35	$2.35	24,254
2020-09-25	$2.47	$2.75	$2.34	$2.44	$2.44	82,886
2020-09-24	$2.60	$2.66	$2.43	$2.43	$2.43	10,100
2020-09-23	$2.64	$2.64	$2.42	$2.55	$2.55	6,464
2020-09-22	$2.57	$2.82	$2.50	$2.67	$2.67	17,336
2020-09-21	$2.77	$2.79	$2.55	$2.57	$2.57	9,609
2020-09-18	$2.79	$2.80	$2.65	$2.68	$2.68	12,237
2020-09-17	$2.85	$2.85	$2.70	$2.81	$2.81	18,395
2020-09-16	$2.69	$2.86	$2.68	$2.70	$2.70	14,005
2020-09-15	$2.84	$2.88	$2.70	$2.70	$2.70	9,007
2020-09-14	$2.89	$2.96	$2.70	$2.81	$2.81	8,512
2020-09-11	$2.75	$2.96	$2.70	$2.77	$2.77	12,383
2020-09-10	$2.91	$2.97	$2.70	$2.73	$2.73	23,952
2020-09-09	$3.13	$3.17	$2.88	$3.09	$3.09	42,614
2020-09-08	$3.20	$3.20	$2.80	$3.05	$3.05	23,838
2020-09-04	$3.04	$3.28	$2.65	$3.05	$3.05	100,688
2020-09-03	$3.09	$3.09	$3.00	$3.00	$3.00	17,999
2020-09-02	$3.20	$3.20	$3.01	$3.09	$3.09	14,163
2020-09-01	$3.01	$3.18	$3.01	$3.18	$3.18	6,016
2020-08-31	$3.08	$3.16	$3.01	$3.06	$3.06	64,761
2020-08-28	$3.15	$3.15	$3.02	$3.13	$3.13	6,041
2020-08-27	$3.10	$3.14	$3.02	$3.07	$3.07	12,876
2020-08-26	$3.24	$3.24	$3.02	$3.24	$3.24	12,784
2020-08-25	$2.92	$3.33	$2.86	$3.25	$3.25	118,346
2020-08-24	$3.03	$3.03	$2.80	$2.84	$2.84	17,130
2020-08-21	$2.83	$2.95	$2.80	$2.90	$2.90	36,783
2020-08-20	$3.01	$3.07	$2.90	$2.90	$2.90	34,195
2020-08-19	$3.07	$3.19	$2.97	$3.14	$3.14	65,902
2020-08-18	$3.07	$3.07	$2.97	$2.99	$2.99	9,767
2020-08-17	$2.95	$3.10	$2.90	$2.94	$2.94	32,351
2020-08-14	$3.09	$3.09	$2.83	$2.96	$2.96	36,619
2020-08-13	$3.02	$3.13	$2.92	$2.99	$2.99	46,108
2020-08-12	$2.99	$2.99	$2.90	$2.90	$2.90	14,616
2020-08-11	$3.04	$3.13	$2.90	$2.92	$2.92	27,689
2020-08-10	$3.20	$3.20	$2.72	$3.16	$3.16	51,838
2020-08-07	$3.31	$3.31	$3.07	$3.21	$3.21	21,256
2020-08-06	$3.04	$3.40	$2.94	$3.17	$3.17	121,404
2020-08-05	$2.89	$3.00	$2.77	$3.00	$3.00	7,392
2020-08-04	$2.99	$3.35	$2.75	$2.79	$2.79	66,382
2020-08-03	$2.81	$2.88	$2.73	$2.73	$2.73	17,077
2020-07-31	$2.68	$2.83	$2.63	$2.63	$2.63	9,870
2020-07-30	$2.99	$2.99	$2.65	$2.73	$2.73	15,460
2020-07-29	$2.85	$2.86	$2.67	$2.78	$2.78	17,229
2020-07-28	$2.64	$2.85	$2.64	$2.84	$2.84	13,281
2020-07-27	$2.86	$2.86	$2.64	$2.65	$2.65	15,818
2020-07-24	$2.97	$2.97	$2.76	$2.85	$2.85	8,099
2020-07-23	$2.82	$2.99	$2.80	$2.85	$2.85	35,890
2020-07-22	$2.98	$2.98	$2.80	$2.86	$2.86	10,757
2020-07-21	$2.96	$3.18	$2.80	$3.02	$3.02	56,200
2020-07-20	$2.80	$3.19	$2.80	$2.94	$2.94	46,251
2020-07-17	$3.09	$3.11	$2.80	$2.98	$2.98	61,700
2020-07-16	$3.40	$3.70	$2.90	$2.97	$2.97	41,000
2020-07-15	$3.15	$3.70	$3.15	$3.41	$3.41	61,500
2020-07-14	$3.84	$3.84	$3.02	$3.40	$3.40	89,000
2020-07-13	$3.33	$4.50	$3.33	$3.72	$3.72	463,100
2020-07-10	$2.85	$3.49	$2.83	$3.30	$3.30	161,500
2020-07-09	$2.83	$2.84	$2.65	$2.76	$2.76	7,000
2020-07-08	$2.68	$2.85	$2.60	$2.70	$2.70	34,400
2020-07-07	$2.92	$2.99	$2.48	$2.67	$2.67	14,100
2020-07-06	$2.44	$3.00	$2.32	$2.78	$2.78	68,000
2020-07-02	$2.55	$2.55	$2.26	$2.31	$2.31	11,200
2020-07-01	$2.42	$2.59	$2.26	$2.37	$2.37	27,900
2020-06-30	$2.40	$2.51	$2.31	$2.31	$2.31	13,400
2020-06-29	$2.66	$2.66	$2.40	$2.46	$2.46	4,900
2020-06-26	$2.92	$2.92	$2.30	$2.47	$2.47	36,038
2020-06-25	$2.70	$3.08	$2.70	$2.77	$2.77	63,936
2020-06-24	$2.99	$2.99	$2.71	$2.75	$2.75	31,263
2020-06-23	$2.99	$3.30	$2.72	$2.86	$2.86	46,642
2020-06-22	$2.64	$3.49	$2.64	$2.86	$2.86	223,266
2020-06-19	$2.92	$3.01	$2.48	$2.64	$2.64	31,878
2020-06-18	$3.01	$3.20	$2.72	$2.98	$2.98	17,808
2020-06-17	$2.59	$3.44	$2.59	$2.87	$2.87	253,861
2020-06-16	$2.47	$2.72	$2.47	$2.52	$2.52	15,010
2020-06-15	$2.58	$2.58	$2.21	$2.35	$2.35	22,139
2020-06-12	$2.60	$2.62	$2.30	$2.48	$2.48	49,801
2020-06-11	$3.15	$4.00	$2.23	$2.67	$2.67	240,434
2020-06-10	$3.01	$3.19	$2.38	$3.09	$3.09	63,321
2020-06-09	$3.02	$3.18	$2.24	$2.75	$2.75	15,529
2020-06-08	$2.36	$2.95	$2.36	$2.88	$2.88	34,360
2020-06-05	$2.06	$2.43	$2.00	$2.27	$2.27	32,453
2020-06-04	$2.01	$2.01	$1.95	$1.97	$1.97	2,486
2020-06-03	$2.00	$2.03	$1.92	$1.92	$1.92	1,946
2020-06-02	$2.02	$2.26	$1.93	$1.93	$1.93	7,166
2020-06-01	$2.09	$2.09	$1.93	$1.95	$1.95	4,340
2020-05-29	$2.17	$2.17	$1.96	$2.10	$2.10	3,510
2020-05-28	$2.13	$2.13	$1.95	$2.10	$2.10	4,720
2020-05-27	$2.10	$2.10	$1.93	$2.02	$2.02	10,815
2020-05-26	$2.07	$2.10	$2.02	$2.07	$2.07	4,842
2020-05-22	$2.01	$2.14	$2.00	$2.14	$2.14	11,058
2020-05-21	$2.10	$2.10	$2.00	$2.08	$2.08	1,536
2020-05-20	$2.14	$2.14	$1.97	$2.00	$2.00	8,861
2020-05-19	$2.03	$2.04	$1.97	$2.04	$2.04	2,136
2020-05-18	$1.95	$1.95	$1.83	$1.85	$1.85	2,716
2020-05-15	$2.03	$2.03	$1.89	$1.94	$1.94	3,401
2020-05-14	$1.70	$1.99	$1.70	$1.86	$1.86	8,652
2020-05-13	$1.74	$1.74	$1.70	$1.70	$1.70	1,964
2020-05-12	$1.72	$1.74	$1.72	$1.73	$1.73	4,471
2020-05-11	$1.78	$1.78	$1.70	$1.73	$1.73	3,056
2020-05-08	$1.79	$1.79	$1.64	$1.73	$1.73	8,195
2020-05-07	$1.91	$1.91	$1.70	$1.79	$1.79	4,541
2020-05-06	$2.00	$2.00	$1.81	$1.88	$1.88	6,873
2020-05-05	$2.24	$2.27	$2.00	$2.01	$2.01	7,460
2020-05-04	$2.16	$2.16	$2.08	$2.08	$2.08	1,966
2020-05-01	$1.81	$2.15	$1.81	$2.15	$2.15	1,199
2020-04-30	$2.30	$2.30	$1.89	$1.98	$1.98	6,639
2020-04-29	$2.02	$2.27	$2.01	$2.20	$2.20	33,439
2020-04-28	$2.05	$2.05	$1.98	$1.98	$1.98	3,729
2020-04-27	$2.02	$2.19	$2.00	$2.00	$2.00	7,051
2020-04-24	$2.06	$2.06	$2.05	$2.05	$2.05	733
2020-04-23	$2.19	$2.19	$2.12	$2.12	$2.12	1,264
2020-04-22	$2.32	$2.32	$2.12	$2.12	$2.12	1,948
2020-04-21	$2.55	$2.55	$2.02	$2.09	$2.09	4,041
2020-04-20	$2.42	$2.42	$2.06	$2.06	$2.06	2,796
2020-04-17	$2.17	$2.29	$2.02	$2.10	$2.10	3,401
2020-04-16	$2.33	$2.33	$2.13	$2.19	$2.19	3,889
2020-04-15	$2.39	$2.39	$2.19	$2.23	$2.23	4,887
2020-04-14	$2.11	$2.63	$1.89	$2.05	$2.05	46,133
2020-04-13	$2.42	$2.42	$2.30	$2.31	$2.31	2,123
2020-04-09	$2.40	$2.40	$2.15	$2.28	$2.28	1,478
2020-04-08	$2.14	$2.41	$2.14	$2.17	$2.17	3,087
2020-04-07	$2.13	$2.41	$2.10	$2.11	$2.11	4,194
2020-04-06	$2.03	$2.41	$2.03	$2.41	$2.41	5,483
2020-04-03	$2.63	$2.63	$2.00	$2.40	$2.40	12,794
2020-04-02	$2.92	$3.26	$2.50	$2.64	$2.64	10,709
2020-04-01	$3.59	$4.85	$2.63	$2.91	$2.91	194,168
2020-03-31	$1.91	$3.42	$1.56	$3.30	$3.30	102,682
2020-03-30	$1.95	$1.95	$1.52	$1.52	$1.52	4,805
2020-03-27	$1.67	$1.80	$1.52	$1.80	$1.80	5,421
2020-03-26	$1.71	$1.79	$1.35	$1.50	$1.50	7,524
2020-03-25	$1.86	$1.86	$1.39	$1.57	$1.57	1,482
2020-03-24	$1.95	$1.95	$1.30	$1.69	$1.69	11,092
2020-03-23	$1.71	$1.90	$1.42	$1.90	$1.90	9,701
2020-03-20	$1.35	$1.40	$1.35	$1.40	$1.40	890
2020-03-19	$1.63	$1.63	$1.24	$1.39	$1.39	7,330
2020-03-18	$1.65	$1.65	$1.50	$1.51	$1.51	17,655
2020-03-17	$1.86	$1.86	$1.75	$1.75	$1.75	3,017
2020-03-16	$1.80	$1.84	$1.75	$1.75	$1.75	4,696
2020-03-13	$2.54	$2.59	$1.80	$1.89	$1.89	30,810
2020-03-12	$1.53	$2.63	$1.12	$2.54	$2.54	110,927
2020-03-11	$1.50	$1.53	$1.42	$1.42	$1.42	8,051
2020-03-10	$1.80	$1.80	$1.50	$1.50	$1.50	5,079
2020-03-09	$2.22	$2.22	$1.80	$1.80	$1.80	13,025
2020-03-06	$2.18	$2.19	$1.85	$2.19	$2.19	3,676
2020-03-05	$2.36	$2.36	$2.18	$2.19	$2.19	1,669
2020-03-04	$2.63	$2.63	$2.36	$2.36	$2.36	8,079
2020-03-03	$2.66	$2.75	$2.55	$2.60	$2.60	8,889
2020-03-02	$3.03	$3.03	$2.54	$2.78	$2.78	7,253
2020-02-28	$3.03	$3.19	$3.03	$3.05	$3.05	8,209
2020-02-27	$2.73	$3.23	$2.73	$3.07	$3.07	22,229
2020-02-26	$2.65	$3.16	$2.65	$2.98	$2.98	18,329
2020-02-25	$2.90	$2.90	$2.85	$2.85	$2.85	2,239
2020-02-24	$2.74	$2.87	$2.74	$2.86	$2.86	5,206
2020-02-21	$2.86	$3.24	$2.75	$2.78	$2.78	6,135
2020-02-20	$3.00	$3.05	$2.52	$2.84	$2.84	22,004
2020-02-19	$3.28	$3.54	$3.00	$3.00	$3.00	14,191
2020-02-18	$3.99	$4.39	$3.00	$3.20	$3.20	15,391
2020-02-14	$2.62	$3.49	$2.60	$3.05	$3.05	25,433
2020-02-13	$2.79	$2.79	$2.43	$2.50	$2.50	4,994
2020-02-12	$3.25	$3.25	$3.25	$3.25	$3.25	130
2020-02-11	$3.50	$3.50	$3.25	$3.25	$3.25	944
2020-02-10	$3.59	$3.59	$3.50	$3.51	$3.51	3,518
2020-02-07	$3.73	$3.73	$3.50	$3.50	$3.50	513
2020-02-06	$3.75	$3.75	$3.75	$3.75	$3.75	683
2020-02-05	$3.86	$3.86	$3.86	$3.86	$3.86	353
2020-02-04	$3.85	$3.98	$3.80	$3.81	$3.81	4,538
2020-02-03	$4.02	$4.05	$4.00	$4.05	$4.05	470
2020-01-31	$4.00	$4.00	$3.99	$3.99	$3.99	410
2020-01-30	$4.25	$4.25	$4.25	$4.25	$4.25	147
2020-01-29	$4.06	$4.06	$4.06	$4.06	$4.06	285
2020-01-28	$4.39	$4.39	$4.36	$4.36	$4.36	814
2020-01-27	$3.91	$4.19	$3.91	$4.10	$4.10	1,871
2020-01-24	$4.19	$4.19	$4.00	$4.00	$4.00	610
2020-01-23	$4.46	$4.46	$4.23	$4.23	$4.23	383
2020-01-22	$4.35	$4.35	$4.10	$4.10	$4.10	2,173
2020-01-21	$4.32	$4.32	$4.32	$4.32	$4.32	412
2020-01-17	$4.52	$4.65	$4.35	$4.35	$4.35	770
2020-01-16	$4.53	$4.53	$4.53	$4.53	$4.53	52
2020-01-15	$4.56	$4.56	$4.53	$4.53	$4.53	1,104
2020-01-14	$4.66	$4.89	$4.56	$4.57	$4.57	1,837
2020-01-13	$4.50	$4.90	$4.50	$4.90	$4.90	2,498
2020-01-10	$4.44	$4.44	$4.44	$4.44	$4.44	4
2020-01-09	$4.28	$4.44	$4.28	$4.44	$4.44	1,822
2020-01-08	$4.46	$4.52	$4.30	$4.30	$4.30	3,208
2020-01-07	$4.51	$4.63	$4.47	$4.59	$4.59	3,434
2020-01-06	$4.82	$4.82	$4.80	$4.80	$4.80	849
2020-01-03	$4.98	$4.98	$4.85	$4.87	$4.87	1,176
2020-01-02	$5.01	$5.01	$5.00	$5.01	$5.01	15,319
2019-12-31	$5.00	$5.07	$5.00	$5.00	$5.00	5,890
2019-12-30	$4.93	$5.25	$4.90	$5.10	$5.10	4,590
2019-12-27	$4.85	$5.23	$4.85	$5.23	$5.23	4,256
2019-12-26	$4.89	$4.89	$4.87	$4.88	$4.88	1,604
2019-12-24	$4.85	$4.85	$4.85	$4.85	$4.85	399
2019-12-23	$5.35	$5.42	$4.99	$5.05	$5.05	2,177
2019-12-20	$4.97	$5.15	$4.85	$5.15	$5.15	4,257
2019-12-19	$5.02	$5.08	$4.95	$4.97	$4.97	8,869
2019-12-18	$4.73	$5.35	$4.73	$5.10	$5.10	19,194
2019-12-17	$5.53	$5.53	$5.01	$5.38	$5.38	5,062
2019-12-16	$6.01	$6.01	$5.20	$5.50	$5.50	17,303
2019-12-13	$5.79	$5.91	$5.50	$5.50	$5.50	1,270
2019-12-12	$5.58	$5.94	$5.58	$5.67	$5.67	7,733
2019-12-11	$5.90	$5.91	$5.80	$5.91	$5.91	1,990
2019-12-10	$6.71	$6.75	$6.06	$6.06	$6.06	11,116
2019-12-09	$6.40	$6.40	$6.39	$6.39	$6.39	820
2019-12-06	$6.40	$6.40	$6.18	$6.20	$6.20	7,481
2019-12-05	$6.56	$6.59	$6.15	$6.47	$6.47	3,102
2019-12-04	$6.70	$6.83	$6.55	$6.55	$6.55	3,617
2019-12-03	$6.65	$6.95	$6.57	$6.57	$6.57	790
2019-12-02	$6.95	$6.95	$6.65	$6.65	$6.65	1,505
2019-11-29	$6.80	$6.91	$6.80	$6.91	$6.91	332
2019-11-27	$7.01	$7.01	$6.65	$6.65	$6.65	7,857
2019-11-26	$7.01	$7.01	$6.62	$6.69	$6.69	7,790
2019-11-25	$7.09	$7.09	$7.05	$7.05	$7.05	1,116
2019-11-22	$7.09	$7.09	$7.00	$7.03	$7.03	4,408
2019-11-21	$7.22	$7.22	$7.08	$7.11	$7.11	5,240
2019-11-20	$7.09	$7.14	$7.08	$7.08	$7.08	12,937
2019-11-19	$7.10	$7.15	$7.08	$7.09	$7.09	15,699
2019-11-18	$7.11	$7.11	$7.01	$7.05	$7.05	5,285
2019-11-15	$7.06	$7.15	$7.04	$7.04	$7.04	7,434
2019-11-14	$7.00	$7.07	$6.95	$6.96	$6.96	11,102
2019-11-13	$7.02	$7.19	$6.98	$7.19	$7.19	8,872
2019-11-12	$6.93	$7.30	$6.83	$6.89	$6.89	8,875
2019-11-11	$6.97	$7.07	$6.97	$6.99	$6.99	5,475
2019-11-08	$7.25	$7.25	$7.17	$7.19	$7.19	11,666
2019-11-07	$7.19	$7.53	$7.16	$7.27	$7.27	25,837
2019-11-06	$7.16	$7.28	$7.15	$7.28	$7.28	13,348
2019-11-05	$7.12	$7.27	$7.12	$7.22	$7.22	3,855
2019-11-04	$7.20	$7.23	$7.12	$7.16	$7.16	6,980
2019-11-01	$7.12	$7.35	$7.10	$7.11	$7.11	17,267
2019-10-31	$6.73	$7.34	$6.71	$7.03	$7.03	34,941
2019-10-30	$7.01	$7.35	$6.69	$6.85	$6.85	65,401
2019-10-29	$7.01	$7.01	$6.67	$6.92	$6.92	20,661
2019-10-28	$7.55	$7.55	$6.96	$7.02	$7.02	69,760
2019-10-25	$8.30	$8.30	$7.00	$7.51	$7.51	105,826
2019-10-24	$8.02	$9.00	$7.60	$9.00	$9.00	129,998
2019-10-23	$8.00	$8.48	$7.70	$8.20	$8.20	115,836
2019-10-22	$9.50	$9.50	$8.03	$8.16	$8.16	136,402
2019-10-21	$10.25	$10.39	$10.25	$10.35	$10.35	339,011
2019-10-18	$10.28	$10.58	$10.20	$10.33	$10.33	291,915
2019-10-17	$7.45	$7.86	$6.86	$6.98	$6.98	99,162
2019-10-16	$8.40	$8.46	$7.52	$7.53	$7.53	45,103
2019-10-15	$9.23	$9.23	$8.60	$8.70	$8.70	42,901
2019-10-14	$10.19	$10.22	$8.30	$9.21	$9.21	76,138
2019-10-11	$10.35	$10.35	$10.13	$10.19	$10.19	81,663
2019-10-10	$10.35	$10.35	$10.30	$10.34	$10.34	52,796
2019-10-09	$10.34	$10.36	$10.34	$10.36	$10.36	29,239
2019-10-08	$10.35	$10.35	$10.33	$10.33	$10.33	21,892
2019-10-07	$10.35	$10.35	$10.33	$10.34	$10.34	38,489
2019-10-04	$10.35	$10.35	$10.34	$10.35	$10.35	5,209
2019-10-03	$10.34	$10.35	$10.34	$10.35	$10.35	10,948
2019-10-02	$10.33	$10.35	$10.33	$10.34	$10.34	11,406
2019-10-01	$10.33	$10.35	$10.33	$10.34	$10.34	10,450
2019-09-30	$10.30	$10.36	$10.30	$10.35	$10.35	12,652
2019-09-27	$10.35	$10.36	$10.35	$10.35	$10.35	16,515
2019-09-26	$10.37	$10.37	$10.35	$10.35	$10.35	18,669
2019-09-25	$10.37	$10.37	$10.35	$10.37	$10.37	5,320
2019-09-24	$10.36	$10.37	$10.35	$10.37	$10.37	23,601
2019-09-23	$10.44	$10.44	$10.35	$10.37	$10.37	28,167
2019-09-20	$10.44	$10.44	$10.02	$10.38	$10.38	141,179
2019-09-19	$10.37	$10.40	$10.31	$10.37	$10.37	27,313
2019-09-18	$10.35	$10.35	$10.30	$10.30	$10.30	6,197
2019-09-17	$10.30	$10.33	$10.30	$10.33	$10.33	2,953
2019-09-16	$10.30	$10.34	$10.29	$10.29	$10.29	242,413
2019-09-13	$10.31	$10.31	$10.31	$10.31	$10.31	1,000
2019-09-12	$10.33	$10.33	$10.28	$10.28	$10.28	35,581
2019-09-11	$10.28	$10.28	$10.28	$10.28	$10.28	10
2019-09-10	$10.30	$10.35	$10.28	$10.28	$10.28	5,688
2019-09-09	$10.32	$10.37	$10.32	$10.37	$10.37	491
2019-09-06	$10.30	$10.30	$10.30	$10.30	$10.30	0
2019-09-05	$10.30	$10.30	$10.30	$10.30	$10.30	260
2019-09-04	$10.30	$10.30	$10.30	$10.30	$10.30	0
2019-09-03	$10.30	$10.30	$10.30	$10.30	$10.30	750
2019-08-30	$10.30	$10.30	$10.30	$10.30	$10.30	250
2019-08-29	$10.30	$10.30	$10.30	$10.30	$10.30	0
2019-08-28	$10.30	$10.30	$10.30	$10.30	$10.30	505
2019-08-27	$10.30	$10.30	$10.30	$10.30	$10.30	805
2019-08-26	$10.29	$10.29	$10.29	$10.29	$10.29	263
2019-08-23	$10.30	$10.30	$10.30	$10.30	$10.30	0
2019-08-22	$10.30	$10.30	$10.30	$10.30	$10.30	100
2019-08-21	$10.30	$10.30	$10.30	$10.30	$10.30	151
2019-08-20	$10.28	$10.28	$10.28	$10.28	$10.28	0
2019-08-19	$10.28	$10.28	$10.28	$10.28	$10.28	5
2019-08-16	$10.28	$10.28	$10.28	$10.28	$10.28	9
2019-08-15	$10.28	$10.28	$10.28	$10.28	$10.28	250
2019-08-14	$10.26	$10.27	$10.26	$10.27	$10.27	447,852
2019-08-13	$10.27	$10.27	$10.27	$10.27	$10.27	10,000
2019-08-12	$10.25	$10.25	$10.25	$10.25	$10.25	1,000
2019-08-09	$10.25	$10.25	$10.25	$10.25	$10.25	3,000
2019-08-08	$10.25	$10.25	$10.25	$10.25	$10.25	3,000
2019-08-07	$10.27	$10.27	$10.24	$10.24	$10.24	20,200
2019-08-06	$10.24	$10.25	$10.24	$10.25	$10.25	41,717
2019-08-05	$10.23	$10.26	$10.23	$10.26	$10.26	7,667
2019-08-02	$10.23	$10.23	$10.20	$10.20	$10.20	30,287
2019-08-01	$10.23	$10.23	$10.23	$10.23	$10.23	100
2019-07-31	$10.25	$10.25	$10.20	$10.21	$10.21	14,566
2019-07-30	$10.23	$10.23	$10.23	$10.23	$10.23	16,000
2019-07-29	$10.23	$10.23	$10.23	$10.23	$10.23	16,000
2019-07-26	$10.23	$10.23	$10.23	$10.23	$10.23	15,966
2019-07-25	$10.20	$10.23	$10.20	$10.23	$10.23	11,600
2019-07-24	$10.20	$10.20	$10.20	$10.20	$10.20	26,004
2019-07-23	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-07-22	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-07-19	$10.24	$10.25	$10.22	$10.22	$10.22	1,000
2019-07-18	$10.20	$10.25	$10.20	$10.25	$10.25	1,192
2019-07-17	$10.20	$10.25	$10.20	$10.20	$10.20	6,700
2019-07-16	$10.20	$10.25	$10.20	$10.24	$10.24	362,890
2019-07-15	$10.25	$10.25	$10.22	$10.24	$10.24	209,395
2019-07-12	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-07-11	$10.17	$10.17	$10.17	$10.17	$10.17	200
2019-07-10	$10.17	$10.20	$10.17	$10.20	$10.20	7,300
2019-07-09	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-08	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-05	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-03	$10.18	$10.19	$10.18	$10.19	$10.19	1,400
2019-07-02	$10.17	$10.17	$10.16	$10.16	$10.16	200
2019-07-01	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-06-28	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-06-27	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-06-26	$10.16	$10.16	$10.16	$10.16	$10.16	194
2019-06-25	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-06-24	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-06-21	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-06-18	$10.15	$10.18	$10.15	$10.18	$10.18	3,920
2019-06-17	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-06-14	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-06-13	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-06-12	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-06-11	$10.20	$10.20	$10.20	$10.20	$10.20	1,800
2019-06-10	$10.18	$10.18	$10.18	$10.18	$10.18	6,360
2019-06-07	$10.25	$10.25	$10.18	$10.18	$10.18	11,266
2019-06-06	$10.15	$10.15	$10.15	$10.15	$10.15	98
2019-06-05	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-06-03	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-05-31	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-05-30	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-05-29	$10.17	$10.17	$10.15	$10.15	$10.15	600
2019-05-28	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-05-24	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-05-23	$10.14	$10.15	$10.14	$10.15	$10.15	3,100
2019-05-22	$10.15	$10.15	$10.15	$10.15	$10.15	400
2019-05-21	$10.16	$10.16	$10.16	$10.16	$10.16	200
2019-05-20	$10.19	$10.19	$10.19	$10.19	$10.19	100
2019-05-17	$10.19	$10.19	$10.19	$10.19	$10.19	400
2019-05-16	$10.13	$10.13	$10.13	$10.13	$10.13	0
2019-05-15	$10.13	$10.13	$10.13	$10.13	$10.13	0
2019-05-14	$10.13	$10.13	$10.13	$10.13	$10.13	1,000
2019-05-13	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-05-10	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-05-09	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-05-08	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-05-07	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-05-06	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-05-03	$10.14	$10.14	$10.14	$10.14	$10.14	1,100
2019-05-02	$10.23	$10.23	$10.23	$10.23	$10.23	0
2019-05-01	$10.23	$10.23	$10.23	$10.23	$10.23	0
2019-04-30	$10.23	$10.23	$10.23	$10.23	$10.23	0
2019-04-29	$10.14	$10.23	$10.14	$10.23	$10.23	3,990
2019-04-26	$10.14	$10.14	$10.11	$10.11	$10.11	1,000
2019-04-25	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-04-24	$10.15	$10.15	$10.10	$10.10	$10.10	1,800
2019-04-23	$10.12	$10.12	$10.12	$10.12	$10.12	25
2019-04-22	$10.12	$10.12	$10.12	$10.12	$10.12	1,000
2019-04-18	$10.10	$10.11	$10.10	$10.11	$10.11	19,900
2019-04-17	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-04-16	$10.11	$10.11	$10.10	$10.10	$10.10	2,670
2019-04-15	$10.11	$10.11	$10.11	$10.11	$10.11	1,000
2019-04-12	$10.09	$10.09	$10.09	$10.09	$10.09	1,002
2019-04-11	$10.09	$10.09	$10.09	$10.09	$10.09	1,000
2019-04-10	$10.12	$10.12	$10.09	$10.09	$10.09	600
2019-04-09	$10.11	$10.11	$10.11	$10.11	$10.11	0
2019-04-08	$10.10	$10.11	$10.10	$10.11	$10.11	13,981
2019-04-05	$10.10	$10.15	$10.08	$10.11	$10.11	19,000
2019-04-04	$10.05	$10.05	$10.05	$10.05	$10.05	757
2019-04-03	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-04-02	$10.10	$10.10	$10.00	$10.00	$10.00	2,800
2019-04-01	$10.04	$10.04	$10.04	$10.04	$10.04	1,000
2019-03-29	$10.07	$10.08	$10.07	$10.07	$10.07	62,830
2019-03-28	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-03-27	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-03-26	$10.10	$10.10	$10.10	$10.10	$10.10	3,700
2019-03-25	$10.05	$10.10	$10.04	$10.09	$10.09	18,698
2019-03-22	$10.08	$10.08	$10.08	$10.08	$10.08	5,000
2019-03-21	$10.05	$10.06	$10.05	$10.06	$10.06	4,630
2019-03-20	$10.07	$10.07	$10.07	$10.07	$10.07	6,000
2019-03-19	$10.04	$10.05	$10.03	$10.05	$10.05	8,500
2019-03-18	$10.03	$10.07	$10.03	$10.07	$10.07	91,700
2019-03-14	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-13	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-12	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-11	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-08	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-07	$10.05	$10.05	$10.05	$10.05	$10.05	400
2019-03-06	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-05	$10.05	$10.05	$10.05	$10.05	$10.05	1,000
2019-03-04	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-01	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-02-28	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-02-27	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-02-26	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-02-22	$10.05	$10.05	$10.05	$10.05	$10.05	955
2019-02-20	$10.00	$10.04	$9.96	$10.04	$10.04	11,982
2019-02-15	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-14	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-13	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-12	$10.04	$10.04	$10.04	$10.04	$10.04	50
2019-02-11	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-08	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-07	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-06	$10.01	$10.04	$10.01	$10.04	$10.04	2,900
2019-02-05	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-04	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-02-01	$10.04	$10.04	$10.04	$10.04	$10.04	50
2019-01-31	$10.02	$10.04	$10.02	$10.04	$10.04	200
2019-01-30	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-01-29	$10.03	$10.03	$10.03	$10.03	$10.03	200
2019-01-28	$10.07	$10.13	$10.02	$10.02	$10.02	1,552
2019-01-25	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-01-24	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-01-23	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-01-22	$9.94	$9.94	$9.94	$9.94	$9.94	7,100
2019-01-18	$9.94	$10.00	$9.94	$9.97	$9.97	8,409
2019-01-17	$9.90	$9.93	$9.90	$9.93	$9.93	16,265
2019-01-16	$9.93	$9.95	$9.93	$9.93	$9.93	14,050
2019-01-15	$9.92	$9.92	$9.92	$9.92	$9.92	1,025
2019-01-14	$9.92	$9.92	$9.92	$9.92	$9.92	1,000
2019-01-11	$9.90	$9.90	$9.89	$9.90	$9.90	7,064
2019-01-10	$9.88	$9.88	$9.88	$9.88	$9.88	0
2019-01-09	$9.85	$9.88	$9.85	$9.88	$9.88	1,300
2019-01-08	$9.90	$9.92	$9.80	$9.92	$9.92	29,300
2019-01-07	$9.90	$9.90	$9.90	$9.90	$9.90	25
2019-01-04	$9.90	$9.90	$9.90	$9.90	$9.90	45
2019-01-03	$9.90	$9.90	$9.90	$9.90	$9.90	0
2018-12-31	$9.85	$9.90	$9.85	$9.90	$9.90	2,933
2018-12-27	$9.77	$9.77	$9.77	$9.77	$9.77	0
2018-12-26	$9.84	$9.85	$9.77	$9.77	$9.77	42,200
2018-12-24	$9.83	$9.85	$9.83	$9.85	$9.85	5,025
2018-12-21	$9.85	$9.85	$9.85	$9.85	$9.85	0
2018-12-20	$9.85	$9.85	$9.85	$9.85	$9.85	0
2018-12-19	$9.85	$9.85	$9.85	$9.85	$9.85	150
2018-12-18	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-12-14	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-12-13	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-12-12	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-12-11	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-12-10	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-12-07	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-12-06	$9.65	$9.65	$9.65	$9.65	$9.65	205,500
2018-12-04	$9.65	$9.65	$9.65	$9.65	$9.65	33
2018-12-03	$9.65	$9.65	$9.65	$9.65	$9.65	133
2018-11-30	$9.80	$9.80	$9.80	$9.80	$9.80	1
2018-11-29	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-11-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-11-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-11-26	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-11-21	$9.80	$9.80	$9.80	$9.80	$9.80	45
2018-11-20	$9.80	$9.82	$9.80	$9.80	$9.80	6,719
2018-11-19	$9.75	$9.75	$9.75	$9.75	$9.75	131
2018-11-16	$9.75	$9.75	$9.75	$9.75	$9.75	86
2018-11-15	$9.75	$9.76	$9.74	$9.75	$9.75	151,081
2018-11-14	$9.71	$9.73	$9.71	$9.73	$9.73	45,900
2018-11-13	$9.71	$9.71	$9.71	$9.71	$9.71	5,900
2018-11-12	$9.72	$9.72	$9.70	$9.71	$9.71	10,100
2018-11-09	$9.70	$9.70	$9.70	$9.70	$9.70	39,738
2018-11-08	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-11-07	$9.72	$9.72	$9.72	$9.72	$9.72	1
2018-11-06	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-11-05	$9.72	$9.72	$9.72	$9.72	$9.72	27
2018-11-02	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-11-01	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-31	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-30	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-29	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-26	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-25	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-24	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-23	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-22	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-19	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-18	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-17	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-16	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-15	$9.72	$9.72	$9.72	$9.72	$9.72	28
2018-10-12	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-11	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-10	$9.72	$9.72	$9.72	$9.72	$9.72	5,300
2018-10-09	$9.67	$9.68	$9.67	$9.67	$9.67	17,000
2018-10-08	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-05	$9.72	$9.72	$9.72	$9.72	$9.72	27
2018-10-04	$9.72	$9.72	$9.72	$9.72	$9.72	6,242
2018-10-03	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-10-02	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-10-01	$9.70	$9.70	$9.70	$9.70	$9.70	5,200
2018-09-28	$9.67	$9.85	$9.66	$9.67	$9.67	160,000
2018-09-27	$9.67	$9.67	$9.67	$9.67	$9.67	41,287
2018-09-26	$9.67	$9.67	$9.67	$9.67	$9.67	0
2018-09-25	$9.67	$9.67	$9.67	$9.67	$9.67	14,295
2018-09-24	$9.67	$9.67	$9.67	$9.67	$9.67	112,100
2018-09-21	$9.67	$9.70	$9.67	$9.70	$9.70	105,700
2018-09-20	$9.67	$9.67	$9.67	$9.67	$9.67	100,000
2018-09-19	$9.67	$9.67	$9.67	$9.67	$9.67	0
2018-09-18	$9.67	$9.67	$9.67	$9.67	$9.67	150,000
2018-09-17	$9.67	$9.67	$9.67	$9.67	$9.67	21,200
2018-09-14	$9.68	$9.68	$9.67	$9.67	$9.67	7,121
2018-09-13	$9.67	$9.68	$9.67	$9.68	$9.68	141,184
2018-09-12	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-09-11	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-09-10	$9.70	$9.70	$9.70	$9.70	$9.70	9,000
2018-09-07	$9.70	$9.70	$9.70	$9.70	$9.70	1,175
2018-09-06	$9.70	$9.70	$9.70	$9.70	$9.70	200
2018-09-05	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-09-04	$9.65	$9.65	$9.65	$9.65	$9.65	169,900
2018-08-31	$9.70	$9.70	$9.65	$9.65	$9.65	1,030
2018-08-30	$9.69	$9.70	$9.69	$9.70	$9.70	10,000
2018-08-29	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-08-28	$9.65	$9.69	$9.63	$9.65	$9.65	14,885
2018-08-27	$9.65	$9.66	$9.65	$9.65	$9.65	16,300
2018-08-24	$9.66	$9.66	$9.65	$9.65	$9.65	30,500
2018-08-23	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-08-22	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-08-21	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-08-20	$9.65	$9.65	$9.65	$9.65	$9.65	1,000
2018-08-17	$9.66	$9.66	$9.66	$9.66	$9.66	10
2018-08-16	$9.66	$9.66	$9.66	$9.66	$9.66	0
2018-08-15	$9.66	$9.66	$9.66	$9.66	$9.66	0
2018-08-14	$9.67	$9.68	$9.66	$9.66	$9.66	56,388
2018-08-13	$9.68	$9.69	$9.65	$9.66	$9.66	268,382
2018-08-10	$9.66	$9.68	$9.66	$9.68	$9.68	85,100
2018-08-09	$9.66	$9.67	$9.66	$9.67	$9.67	72,900
2018-08-08	$9.68	$9.68	$9.66	$9.66	$9.66	198,310

Greenland Technologies Holding Corp (GTEC) News Headlines

Greenland is caught in a love triangle between the U.S., Denmark and independence as election takes place

Greenlanders go the polls Tuesday in a pivotal election in which independence from Denmark is a key theme — as well as Trump's ambitions to 'own' the…

cnbc.com March 11, 2025

Recent Greenland Technologies Holding Corp (GTEC) News

Similar Companies to Greenland Technologies Holding Corp (GTEC) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Greenland Technologies Holding Corp (GTEC) Exchange: NASDAQ