9F Inc (JFU) Stock Profile

Data as of May 9, 2025

$1.58 ($0.10) 6.76%

9F Inc - Daily Information

Click for more stock information on 9F Inc.

Daily Information	Data
Date	May 9, 2025
Open	$1.42
Previous Close	$1.58
High	$1.58
Low	$1.42
Adjusted Open	$1.42
Previous Adjusted Close	$1.58
Adjusted High	$1.58
Adjusted Low	$1.42

Invest in 9F Inc (JFU)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People 9F Inc

Employee	Position
Lei Sun	Chairman
Lei Liu	President, CEO, Director & Chief Risk Officer
Lixing Chen	Chief Operating Officer & Vice President
Li Zhang	Chief Financial Officer
Yi Fan Ren	Vice Chairman
Chang Xing Xiao	Director
Fang xiong Gong	Independent Director
Hai Tian Lu	Independent Director

Company Profile 9F Inc

Exchange: NASDAQ

IPO Date: Aug. 15, 2019

Employees: 80,000

Sector: Technology

Industry: Information Technology Services

Website: 9F Inc Website

Address: 9F Tower, 19/F, Tower A, No. 9 Financial Street, Xicheng District, Beijing, 100033, China

Historical Stock Data for 9F Inc (JFU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-08	$1.42	$1.58	$1.42	$1.58	$1.58	9,434
2025-05-07	$1.52	$1.75	$1.39	$1.48	$1.48	79,710
2025-05-06	$1.40	$1.49	$1.38	$1.49	$1.49	5,387
2025-05-05	$1.44	$1.58	$1.33	$1.45	$1.45	50,861
2025-05-02	$1.53	$1.53	$1.36	$1.36	$1.36	20,161
2025-05-01	$1.40	$1.54	$1.30	$1.49	$1.49	39,799
2025-04-30	$1.20	$1.59	$1.20	$1.35	$1.35	61,831
2025-04-29	$1.25	$1.43	$1.21	$1.21	$1.21	19,851
2025-04-28	$1.12	$1.40	$1.12	$1.21	$1.21	16,909
2025-04-25	$1.05	$1.26	$1.05	$1.24	$1.24	69,047
2025-04-24	$1.08	$1.19	$1.02	$1.19	$1.19	1,259
2025-04-23	$1.07	$1.09	$1.01	$1.08	$1.08	3,648
2025-04-22	$1.03	$1.08	$1.02	$1.08	$1.08	1,627
2025-04-21	$1.05	$1.05	$1.02	$1.02	$1.02	515
2025-04-17	$1.06	$1.07	$1.03	$1.06	$1.06	7,378
2025-04-16	$1.06	$1.14	$1.06	$1.07	$1.07	1,063
2025-04-15	$1.09	$1.12	$1.06	$1.06	$1.06	3,907
2025-04-14	$1.06	$1.24	$1.02	$1.10	$1.10	17,011
2025-04-11	$1.05	$1.05	$1.01	$1.01	$1.01	5,642
2025-04-10	$1.04	$1.07	$1.04	$1.05	$1.05	2,926
2025-04-09	$1.09	$1.09	$1.01	$1.01	$1.01	14,611
2025-04-08	$1.20	$1.21	$1.03	$1.08	$1.08	12,229
2025-04-07	$1.26	$1.26	$1.11	$1.21	$1.21	16,900
2025-04-04	$1.35	$1.36	$1.27	$1.29	$1.29	4,799
2025-04-03	$1.35	$1.41	$1.35	$1.35	$1.35	2,447
2025-04-02	$1.38	$1.46	$1.38	$1.42	$1.42	2,478
2025-04-01	$1.45	$1.48	$1.26	$1.45	$1.45	15,693
2025-03-31	$1.39	$1.39	$1.29	$1.35	$1.35	8,530
2025-03-28	$1.46	$1.46	$1.41	$1.41	$1.41	2,976
2025-03-27	$1.45	$1.53	$1.42	$1.50	$1.50	3,414
2025-03-26	$1.45	$1.45	$1.45	$1.45	$1.45	331
2025-03-25	$1.46	$1.62	$1.40	$1.45	$1.45	7,031
2025-03-24	$1.53	$1.65	$1.53	$1.53	$1.53	3,495
2025-03-21	$1.48	$1.70	$1.46	$1.60	$1.60	18,021
2025-03-20	$1.51	$1.51	$1.51	$1.51	$1.51	242
2025-03-19	$1.46	$1.58	$1.46	$1.51	$1.51	2,448
2025-03-18	$1.49	$1.50	$1.45	$1.45	$1.45	3,443
2025-03-17	$1.46	$1.55	$1.45	$1.45	$1.45	6,050
2025-03-14	$1.45	$1.63	$1.45	$1.45	$1.45	4,484
2025-03-13	$1.45	$1.45	$1.37	$1.37	$1.37	1,500
2025-03-12	$1.56	$1.56	$1.42	$1.45	$1.45	1,771
2025-03-11	$1.38	$1.38	$1.38	$1.38	$1.38	464
2025-03-10	$1.52	$1.61	$1.45	$1.45	$1.45	1,957
2025-03-07	$1.50	$1.51	$1.44	$1.49	$1.49	5,758
2025-03-06	$1.48	$1.56	$1.48	$1.55	$1.55	4,737
2025-03-05	$1.48	$1.61	$1.48	$1.56	$1.56	10,290
2025-03-04	$1.41	$1.55	$1.41	$1.55	$1.55	8,779
2025-03-03	$1.55	$1.55	$1.52	$1.52	$1.52	1,112
2025-02-28	$1.50	$1.54	$1.50	$1.50	$1.50	912
2025-02-27	$1.51	$1.57	$1.50	$1.51	$1.51	15,293
2025-02-26	$1.53	$1.53	$1.52	$1.53	$1.53	5,584
2025-02-25	$1.54	$1.58	$1.51	$1.58	$1.58	2,737
2025-02-24	$1.54	$1.61	$1.54	$1.61	$1.61	1,899
2025-02-21	$1.60	$1.65	$1.44	$1.53	$1.53	25,151
2025-02-20	$1.57	$1.57	$1.50	$1.50	$1.50	980
2025-02-19	$1.56	$1.60	$1.50	$1.53	$1.53	8,959
2025-02-18	$1.51	$1.60	$1.50	$1.52	$1.52	9,764
2025-02-14	$1.37	$1.88	$1.37	$1.46	$1.46	20,335
2025-02-13	$1.39	$1.43	$1.34	$1.43	$1.43	4,793
2025-02-12	$1.34	$1.34	$1.30	$1.33	$1.33	3,798
2025-02-11	$1.47	$1.47	$1.20	$1.33	$1.33	48,313
2025-02-10	$1.51	$1.55	$1.50	$1.50	$1.50	10,607
2025-02-07	$1.54	$1.54	$1.54	$1.54	$1.54	311
2025-02-06	$1.52	$1.57	$1.51	$1.54	$1.54	2,471
2025-02-05	$1.49	$1.53	$1.49	$1.50	$1.50	3,316
2025-02-04	$1.61	$1.61	$1.58	$1.58	$1.58	1,516
2025-02-03	$1.55	$1.55	$1.55	$1.55	$1.55	151
2025-01-31	$1.53	$1.58	$1.53	$1.55	$1.55	8,451
2025-01-30	$1.47	$1.54	$1.47	$1.54	$1.54	763
2025-01-29	$1.53	$1.59	$1.53	$1.55	$1.55	3,189
2025-01-28	$1.54	$1.54	$1.50	$1.54	$1.54	2,661
2025-01-27	$1.55	$1.55	$1.55	$1.55	$1.55	518
2025-01-24	$1.49	$1.53	$1.49	$1.51	$1.51	6,474
2025-01-23	$1.50	$1.51	$1.50	$1.50	$1.50	1,375
2025-01-22	$1.48	$1.54	$1.48	$1.50	$1.50	8,368
2025-01-21	$1.50	$1.52	$1.49	$1.50	$1.50	4,592
2025-01-17	$1.47	$1.52	$1.47	$1.52	$1.52	29,418
2025-01-16	$1.49	$1.49	$1.39	$1.45	$1.45	2,852
2025-01-15	$1.46	$1.46	$1.46	$1.46	$1.46	2,291
2025-01-14	$1.43	$1.44	$1.40	$1.41	$1.41	7,524
2025-01-13	$1.53	$1.53	$1.45	$1.45	$1.45	4,783
2025-01-10	$1.52	$1.54	$1.52	$1.54	$1.54	1,263
2025-01-08	$1.51	$1.51	$1.51	$1.51	$1.51	547
2025-01-07	$1.60	$1.60	$1.55	$1.55	$1.55	10,477
2025-01-06	$1.50	$1.62	$1.50	$1.56	$1.56	4,657
2025-01-03	$1.53	$1.53	$1.53	$1.53	$1.53	609
2025-01-02	$1.50	$1.55	$1.50	$1.51	$1.51	7,210
2024-12-31	$1.58	$1.63	$1.51	$1.51	$1.51	7,988
2024-12-30	$1.51	$1.58	$1.50	$1.58	$1.58	3,580
2024-12-27	$1.51	$1.58	$1.50	$1.52	$1.52	16,377
2024-12-26	$1.48	$1.58	$1.48	$1.57	$1.57	6,711
2024-12-24	$1.51	$1.59	$1.50	$1.51	$1.51	17,815
2024-12-23	$1.57	$1.57	$1.50	$1.50	$1.50	10,482
2024-12-20	$1.52	$1.53	$1.50	$1.50	$1.50	1,984
2024-12-19	$1.59	$1.60	$1.51	$1.52	$1.52	5,605
2024-12-18	$1.53	$1.53	$1.53	$1.53	$1.53	502
2024-12-17	$1.50	$1.56	$1.50	$1.52	$1.52	3,882
2024-12-16	$1.49	$1.50	$1.46	$1.50	$1.50	1,064
2024-12-13	$1.50	$1.63	$1.50	$1.52	$1.52	6,652
2024-12-12	$1.56	$1.57	$1.50	$1.50	$1.50	3,646
2024-12-11	$1.55	$1.60	$1.55	$1.56	$1.56	10,513
2024-12-10	$1.65	$1.67	$1.50	$1.58	$1.58	27,219
2024-12-09	$1.50	$1.69	$1.50	$1.66	$1.66	10,510
2024-12-06	$1.51	$1.66	$1.37	$1.41	$1.41	23,774
2024-12-05	$1.33	$1.57	$1.33	$1.53	$1.53	21,667
2024-12-04	$1.44	$1.49	$1.44	$1.44	$1.44	6,832
2024-12-03	$1.40	$1.52	$1.40	$1.50	$1.50	9,515
2024-12-02	$1.54	$1.54	$1.45	$1.51	$1.51	9,180
2024-11-29	$1.52	$1.54	$1.37	$1.49	$1.49	4,357
2024-11-27	$1.46	$1.52	$1.15	$1.36	$1.36	25,705
2024-11-26	$1.43	$1.67	$1.35	$1.52	$1.52	26,116
2024-11-25	$1.45	$1.49	$1.35	$1.43	$1.43	12,995
2024-11-22	$1.31	$1.42	$1.31	$1.37	$1.37	20,369
2024-11-21	$1.24	$1.37	$1.22	$1.33	$1.33	13,766
2024-11-20	$1.24	$1.37	$1.21	$1.28	$1.28	17,796
2024-11-19	$1.28	$1.39	$1.13	$1.19	$1.19	20,854
2024-11-18	$1.35	$1.43	$1.28	$1.28	$1.28	8,116
2024-11-15	$1.42	$1.47	$1.35	$1.40	$1.40	15,416
2024-11-14	$1.39	$1.51	$1.25	$1.44	$1.44	67,827
2024-11-13	$1.41	$1.49	$1.34	$1.40	$1.40	8,091
2024-11-12	$1.59	$1.59	$1.41	$1.44	$1.44	21,947
2024-11-11	$1.57	$1.67	$1.55	$1.56	$1.56	10,368
2024-11-08	$1.53	$1.66	$1.53	$1.61	$1.61	20,208
2024-11-07	$1.58	$1.68	$1.52	$1.53	$1.53	17,605
2024-11-06	$1.53	$1.71	$1.51	$1.58	$1.58	19,956
2024-11-05	$1.60	$1.61	$1.52	$1.53	$1.53	20,323
2024-11-04	$1.62	$1.68	$1.61	$1.61	$1.61	6,820
2024-11-01	$1.60	$1.71	$1.59	$1.63	$1.63	5,411
2024-10-31	$1.57	$1.73	$1.57	$1.57	$1.57	6,078
2024-10-30	$1.62	$1.68	$1.52	$1.60	$1.60	28,459
2024-10-29	$1.63	$1.72	$1.63	$1.69	$1.69	8,639
2024-10-28	$1.73	$1.75	$1.66	$1.68	$1.68	7,479
2024-10-25	$1.65	$1.78	$1.65	$1.67	$1.67	3,021
2024-10-24	$1.75	$1.80	$1.67	$1.67	$1.67	8,885
2024-10-23	$1.72	$1.72	$1.71	$1.71	$1.71	1,544
2024-10-22	$1.76	$1.80	$1.70	$1.70	$1.70	2,339
2024-10-21	$1.74	$1.83	$1.70	$1.70	$1.70	10,669
2024-10-18	$1.85	$1.95	$1.80	$1.80	$1.80	9,302
2024-10-17	$1.98	$2.03	$1.84	$1.84	$1.84	13,566
2024-10-16	$1.91	$2.10	$1.91	$1.92	$1.92	7,803
2024-10-15	$1.81	$2.20	$1.78	$1.96	$1.96	39,920
2024-10-14	$1.88	$1.96	$1.81	$1.81	$1.81	7,370
2024-10-11	$1.80	$1.95	$1.77	$1.80	$1.80	18,597
2024-10-10	$2.23	$2.23	$1.81	$1.83	$1.83	52,350
2024-10-09	$2.51	$2.51	$2.17	$2.17	$2.17	37,092
2024-10-08	$2.55	$2.70	$2.40	$2.47	$2.47	73,234
2024-10-07	$3.18	$3.37	$2.70	$2.79	$2.79	176,529
2024-10-04	$2.56	$2.98	$2.56	$2.79	$2.79	226,423
2024-10-03	$2.81	$2.88	$2.27	$2.35	$2.35	133,186
2024-10-02	$3.25	$3.60	$2.75	$3.10	$3.10	315,856
2024-10-01	$2.34	$2.98	$2.16	$2.75	$2.75	250,616
2024-09-30	$2.36	$2.91	$1.98	$2.42	$2.42	612,419
2024-09-27	$1.36	$3.00	$1.35	$2.30	$2.30	2,381,158
2024-09-26	$1.33	$1.48	$1.27	$1.31	$1.31	6,715
2024-09-25	$1.35	$1.62	$1.32	$1.32	$1.32	13,122
2024-09-24	$1.39	$1.42	$1.30	$1.34	$1.34	6,957
2024-09-23	$1.32	$1.41	$1.21	$1.39	$1.39	12,286
2024-09-20	$1.55	$1.62	$1.25	$1.26	$1.26	11,148
2024-09-19	$1.60	$1.68	$1.54	$1.56	$1.56	2,278
2024-09-18	$1.76	$1.76	$1.53	$1.54	$1.54	6,078
2024-09-17	$1.65	$1.76	$1.54	$1.67	$1.67	6,616
2024-09-16	$1.61	$1.84	$1.56	$1.63	$1.63	5,932
2024-09-13	$1.80	$1.81	$1.63	$1.63	$1.63	15,462
2024-09-12	$1.72	$1.99	$1.70	$1.82	$1.82	6,728
2024-09-11	$1.70	$1.91	$1.70	$1.70	$1.70	7,364
2024-09-10	$1.70	$1.70	$1.70	$1.70	$1.70	1,771
2024-09-09	$1.70	$1.70	$1.70	$1.70	$1.70	1,252
2024-09-06	$1.70	$1.70	$1.70	$1.70	$1.70	1,032
2024-09-05	$1.84	$1.84	$1.84	$1.84	$1.84	4,032
2024-09-04	$1.65	$1.74	$1.65	$1.70	$1.70	1,897
2024-09-03	$1.92	$1.93	$1.56	$1.60	$1.60	1,575
2024-08-30	$1.80	$1.80	$1.80	$1.80	$1.80	1,963
2024-08-29	$1.74	$1.87	$1.74	$1.81	$1.81	2,147
2024-08-28	$1.71	$1.88	$1.70	$1.88	$1.88	12,746
2024-08-27	$1.67	$1.80	$1.67	$1.75	$1.75	1,944
2024-08-26	$1.76	$1.76	$1.66	$1.66	$1.66	1,453
2024-08-23	$1.64	$1.97	$1.64	$1.80	$1.80	2,412
2024-08-22	$1.82	$1.82	$1.61	$1.64	$1.64	1,107
2024-08-21	$1.76	$2.03	$1.75	$1.80	$1.80	3,380
2024-08-20	$1.56	$1.92	$1.56	$1.81	$1.81	6,848
2024-08-19	$1.44	$1.95	$1.44	$1.56	$1.56	8,012
2024-08-16	$1.80	$1.88	$1.80	$1.88	$1.88	4,107
2024-08-15	$1.90	$2.10	$1.80	$1.88	$1.88	6,603
2024-08-14	$1.81	$1.81	$1.75	$1.75	$1.75	1,201
2024-08-13	$1.96	$2.06	$1.95	$1.95	$1.95	2,384
2024-08-12	$1.76	$2.02	$1.76	$1.79	$1.79	2,312
2024-08-09	$2.00	$2.00	$2.00	$2.00	$2.00	1,842
2024-08-08	$2.01	$2.06	$2.00	$2.00	$2.00	3,875
2024-08-07	$2.00	$2.00	$2.00	$2.00	$2.00	1,064
2024-08-06	$2.00	$2.03	$2.00	$2.00	$2.00	1,514
2024-08-05	$2.00	$2.02	$2.00	$2.02	$2.02	3,317
2024-08-02	$2.03	$2.08	$2.00	$2.00	$2.00	5,737
2024-08-01	$2.03	$2.03	$2.00	$2.02	$2.02	2,295
2024-07-31	$2.00	$2.06	$2.00	$2.03	$2.03	3,567
2024-07-30	$2.00	$2.06	$2.00	$2.00	$2.00	7,690
2024-07-29	$1.81	$1.94	$1.81	$1.85	$1.85	2,909
2024-07-26	$1.85	$1.88	$1.85	$1.88	$1.88	2,504
2024-07-25	$1.80	$1.86	$1.80	$1.81	$1.81	2,682
2024-07-24	$1.80	$1.94	$1.80	$1.85	$1.85	1,516
2024-07-23	$1.82	$1.94	$1.82	$1.85	$1.85	5,544
2024-07-22	$1.83	$1.94	$1.83	$1.85	$1.85	1,680
2024-07-19	$2.02	$2.02	$2.02	$2.02	$2.02	1,216
2024-07-18	$1.81	$2.02	$1.81	$2.02	$2.02	3,528
2024-07-17	$1.90	$2.07	$1.90	$1.97	$1.97	1,862
2024-07-16	$1.98	$2.05	$1.86	$2.02	$2.02	6,657
2024-07-15	$1.92	$2.15	$1.92	$2.08	$2.08	2,894
2024-07-12	$2.02	$2.13	$2.00	$2.01	$2.01	7,869
2024-07-11	$2.14	$2.14	$2.00	$2.03	$2.03	8,230
2024-07-10	$2.00	$2.17	$1.95	$2.14	$2.14	5,835
2024-07-09	$2.04	$2.05	$2.00	$2.00	$2.00	2,480
2024-07-08	$2.00	$2.11	$2.00	$2.03	$2.03	2,155
2024-07-05	$2.01	$2.19	$2.01	$2.04	$2.04	2,010
2024-07-03	$2.23	$2.23	$2.03	$2.03	$2.03	1,234
2024-07-02	$2.00	$2.34	$2.00	$2.08	$2.08	7,699
2024-07-01	$1.85	$2.07	$1.85	$1.87	$1.87	2,823
2024-06-28	$1.96	$2.09	$1.85	$1.88	$1.88	1,614
2024-06-27	$2.00	$2.18	$2.00	$2.02	$2.02	11,777
2024-06-26	$1.85	$2.03	$1.80	$1.81	$1.81	5,209
2024-06-25	$1.92	$2.00	$1.92	$1.96	$1.96	1,594
2024-06-24	$1.81	$2.12	$1.81	$1.92	$1.92	2,996
2024-06-21	$1.86	$2.15	$1.86	$1.88	$1.88	7,506
2024-06-20	$1.91	$1.99	$1.87	$1.93	$1.93	6,789
2024-06-18	$2.16	$2.18	$1.95	$1.97	$1.97	3,240
2024-06-17	$2.20	$2.23	$1.79	$2.13	$2.13	8,001
2024-06-14	$2.20	$2.41	$2.20	$2.20	$2.20	3,191
2024-06-13	$2.21	$2.56	$2.21	$2.23	$2.23	6,408
2024-06-12	$2.20	$2.70	$2.20	$2.28	$2.28	11,006
2024-06-11	$2.31	$2.34	$2.28	$2.30	$2.30	1,719
2024-06-10	$2.40	$2.40	$2.40	$2.40	$2.40	1,634
2024-06-07	$2.49	$2.51	$2.38	$2.51	$2.51	2,682
2024-06-06	$2.43	$2.43	$2.28	$2.35	$2.35	1,525
2024-06-05	$2.56	$2.72	$2.56	$2.64	$2.64	4,505
2024-06-04	$2.63	$2.64	$2.60	$2.64	$2.64	2,477
2024-06-03	$2.68	$2.82	$2.60	$2.60	$2.60	6,322
2024-05-31	$2.58	$2.59	$2.56	$2.56	$2.56	1,374
2024-05-30	$2.80	$3.00	$2.56	$2.86	$2.86	11,897
2024-05-29	$2.74	$2.92	$2.74	$2.79	$2.79	7,827
2024-05-28	$2.89	$3.05	$2.79	$2.80	$2.80	13,197
2024-05-24	$2.95	$2.95	$2.77	$2.78	$2.78	3,061
2024-05-23	$2.93	$3.11	$2.70	$2.82	$2.82	7,785
2024-05-22	$3.03	$3.22	$2.94	$2.94	$2.94	1,379
2024-05-21	$3.16	$3.16	$2.88	$3.03	$3.03	3,440
2024-05-20	$3.30	$3.30	$2.97	$3.15	$3.15	3,996
2024-05-17	$3.12	$3.51	$2.83	$3.35	$3.35	65,758
2024-05-16	$2.83	$3.25	$2.82	$3.12	$3.12	8,756
2024-05-15	$2.82	$2.82	$2.82	$2.82	$2.82	1,356
2024-05-14	$3.01	$3.11	$2.73	$3.05	$3.05	9,477
2024-05-13	$3.16	$3.18	$3.00	$3.00	$3.00	2,485
2024-05-10	$3.00	$3.19	$3.00	$3.19	$3.19	4,605
2024-05-09	$3.00	$3.07	$3.00	$3.00	$3.00	1,947
2024-05-08	$3.00	$3.15	$3.00	$3.05	$3.05	2,542
2024-05-07	$3.01	$3.01	$3.00	$3.01	$3.01	1,780
2024-05-06	$3.06	$3.10	$3.00	$3.04	$3.04	4,441
2024-05-03	$3.01	$3.12	$3.01	$3.11	$3.11	2,771
2024-05-02	$3.06	$3.08	$3.05	$3.05	$3.05	1,723
2024-05-01	$3.08	$3.10	$3.06	$3.08	$3.08	2,251
2024-04-30	$3.17	$3.18	$3.15	$3.18	$3.18	2,001
2024-04-29	$3.01	$3.48	$3.01	$3.48	$3.48	3,615
2024-04-26	$3.65	$3.65	$3.06	$3.12	$3.12	6,412
2024-04-25	$3.37	$3.50	$3.29	$3.41	$3.41	4,721
2024-04-24	$3.47	$3.66	$3.32	$3.32	$3.32	6,011
2024-04-23	$3.47	$3.47	$3.03	$3.47	$3.47	43,164
2024-04-22	$2.91	$2.91	$2.66	$2.71	$2.71	1,918
2024-04-19	$2.78	$3.23	$2.72	$2.73	$2.73	2,371
2024-04-18	$3.13	$3.13	$2.66	$2.74	$2.74	6,510
2024-04-17	$2.76	$3.13	$2.76	$3.12	$3.12	5,226
2024-04-16	$2.98	$3.05	$2.79	$2.79	$2.79	1,748
2024-04-15	$3.14	$3.14	$3.14	$3.14	$3.14	1,566
2024-04-12	$2.92	$3.73	$2.92	$3.04	$3.04	57,456
2024-04-11	$2.98	$2.98	$2.70	$2.95	$2.95	13,133
2024-04-10	$2.98	$3.75	$2.97	$3.11	$3.11	25,470
2024-04-09	$3.12	$3.12	$3.12	$3.12	$3.12	1,249
2024-04-08	$3.17	$3.20	$3.17	$3.20	$3.20	1,776
2024-04-05	$3.50	$3.50	$3.50	$3.50	$3.50	1,497
2024-04-04	$3.50	$3.50	$3.50	$3.50	$3.50	1,518
2024-04-03	$3.51	$3.55	$3.50	$3.55	$3.55	6,759
2024-04-02	$3.51	$3.60	$3.50	$3.50	$3.50	3,155
2024-04-01	$3.52	$3.56	$3.51	$3.51	$3.51	3,447
2024-03-28	$3.51	$3.62	$3.51	$3.51	$3.51	2,409
2024-03-27	$3.53	$3.60	$3.50	$3.50	$3.50	5,155
2024-03-26	$3.50	$3.75	$3.50	$3.60	$3.60	12,735
2024-03-25	$3.21	$3.21	$2.99	$2.99	$2.99	1,492
2024-03-22	$3.51	$3.57	$3.51	$3.57	$3.57	1,891
2024-03-21	$3.56	$3.56	$3.50	$3.50	$3.50	1,518
2024-03-20	$3.58	$3.58	$3.50	$3.50	$3.50	1,552
2024-03-19	$3.50	$3.53	$3.50	$3.50	$3.50	3,453
2024-03-18	$3.51	$3.54	$3.50	$3.50	$3.50	2,403
2024-03-15	$3.50	$3.53	$3.50	$3.50	$3.50	4,083
2024-03-14	$3.55	$3.55	$3.50	$3.50	$3.50	3,354
2024-03-13	$3.50	$3.52	$3.50	$3.51	$3.51	7,446
2024-03-12	$3.50	$3.53	$3.50	$3.50	$3.50	2,343
2024-03-11	$3.50	$3.52	$3.50	$3.50	$3.50	4,175
2024-03-08	$3.50	$3.53	$3.50	$3.50	$3.50	4,641
2024-03-07	$3.51	$3.58	$3.50	$3.50	$3.50	13,446
2024-03-06	$3.53	$3.54	$3.50	$3.50	$3.50	2,321
2024-03-05	$3.51	$3.64	$3.50	$3.50	$3.50	10,595
2024-03-04	$3.50	$3.65	$3.49	$3.50	$3.50	11,657
2024-03-01	$3.17	$3.17	$3.16	$3.16	$3.16	1,516
2024-02-29	$3.13	$3.13	$3.09	$3.09	$3.09	2,351
2024-02-28	$3.30	$3.30	$2.98	$3.00	$3.00	1,847
2024-02-27	$3.00	$3.10	$3.00	$3.10	$3.10	5,207
2024-02-26	$2.92	$3.03	$2.91	$3.00	$3.00	10,531
2024-02-23	$2.85	$2.92	$2.85	$2.85	$2.85	2,284
2024-02-22	$2.89	$2.95	$2.86	$2.92	$2.92	3,611
2024-02-21	$2.90	$2.90	$2.90	$2.90	$2.90	1,172
2024-02-20	$3.26	$3.26	$2.68	$2.99	$2.99	10,117
2024-02-16	$3.00	$3.00	$3.00	$3.00	$3.00	1,637
2024-02-15	$3.12	$3.12	$2.90	$3.05	$3.05	4,051
2024-02-14	$2.93	$3.08	$2.91	$3.08	$3.08	2,127
2024-02-13	$2.97	$3.18	$2.80	$2.90	$2.90	12,609
2024-02-12	$2.67	$2.96	$2.67	$2.96	$2.96	26,361
2024-02-09	$2.68	$2.91	$2.66	$2.67	$2.67	1,847
2024-02-08	$2.50	$2.81	$2.50	$2.68	$2.68	2,453
2024-02-07	$2.68	$2.69	$2.54	$2.54	$2.54	2,317
2024-02-06	$2.50	$2.97	$2.50	$2.70	$2.70	10,988
2024-02-05	$2.50	$2.76	$2.50	$2.52	$2.52	26,072
2024-02-02	$2.55	$2.55	$2.50	$2.50	$2.50	19,145
2024-02-01	$2.50	$2.55	$2.50	$2.54	$2.54	31,084
2024-01-31	$2.21	$2.35	$2.21	$2.35	$2.35	3,613
2024-01-30	$2.34	$2.37	$2.22	$2.37	$2.37	9,801
2024-01-29	$2.40	$2.60	$2.26	$2.33	$2.33	11,462
2024-01-26	$2.26	$2.65	$2.26	$2.40	$2.40	16,437
2024-01-25	$2.26	$2.40	$2.26	$2.27	$2.27	6,913
2024-01-24	$2.52	$2.52	$2.16	$2.42	$2.42	19,335
2024-01-23	$2.56	$2.60	$2.45	$2.45	$2.45	9,687
2024-01-22	$2.57	$2.68	$2.57	$2.60	$2.60	2,111
2024-01-19	$2.62	$2.75	$2.62	$2.73	$2.73	4,418
2024-01-18	$2.82	$2.92	$2.80	$2.80	$2.80	5,061
2024-01-17	$2.95	$3.05	$2.81	$2.82	$2.82	1,941
2024-01-16	$3.03	$3.10	$2.92	$2.94	$2.94	8,935
2024-01-12	$3.11	$3.30	$3.11	$3.13	$3.13	2,339
2024-01-11	$3.08	$3.08	$3.08	$3.08	$3.08	1,247
2024-01-10	$3.27	$3.36	$3.08	$3.08	$3.08	8,820
2024-01-09	$3.33	$3.46	$3.22	$3.25	$3.25	5,463
2024-01-08	$3.32	$3.34	$3.20	$3.20	$3.20	3,544
2024-01-05	$3.31	$3.40	$3.27	$3.27	$3.27	3,115
2024-01-04	$3.50	$3.50	$3.50	$3.50	$3.50	1,313
2024-01-03	$3.34	$3.57	$3.34	$3.50	$3.50	5,422
2024-01-02	$3.34	$3.67	$3.34	$3.34	$3.34	4,158
2023-12-29	$3.45	$3.77	$3.39	$3.43	$3.43	4,594
2023-12-28	$3.83	$3.83	$3.39	$3.46	$3.46	10,817
2023-12-27	$3.55	$3.85	$3.54	$3.68	$3.68	10,099
2023-12-26	$3.39	$3.59	$3.39	$3.54	$3.54	4,610
2023-12-22	$3.40	$3.71	$3.34	$3.49	$3.49	4,151
2023-12-21	$3.69	$3.69	$3.32	$3.59	$3.59	3,567
2023-12-20	$3.67	$3.85	$3.31	$3.85	$3.85	8,447
2023-12-19	$3.72	$3.74	$3.72	$3.74	$3.74	4,546
2023-12-18	$4.00	$4.00	$3.37	$3.69	$3.69	3,254
2023-12-15	$4.08	$4.10	$4.08	$4.10	$4.10	1,900
2023-12-14	$4.00	$4.08	$4.00	$4.00	$4.00	2,390
2023-12-13	$4.00	$4.08	$4.00	$4.01	$4.01	2,799
2023-12-12	$4.09	$4.09	$4.00	$4.00	$4.00	4,020
2023-12-11	$4.05	$4.27	$4.00	$4.00	$4.00	3,528
2023-12-08	$4.11	$4.11	$4.11	$4.11	$4.11	3,376
2023-12-07	$4.25	$4.25	$4.03	$4.03	$4.03	2,836
2023-12-06	$4.15	$4.32	$4.14	$4.14	$4.14	2,066
2023-12-05	$4.17	$4.35	$4.10	$4.13	$4.13	4,847
2023-12-04	$4.00	$4.23	$4.00	$4.00	$4.00	6,000
2023-12-01	$4.10	$4.23	$4.10	$4.15	$4.15	5,053
2023-11-30	$4.22	$4.22	$4.00	$4.04	$4.04	2,172
2023-11-29	$4.12	$4.20	$4.12	$4.20	$4.20	5,609
2023-11-28	$4.19	$4.19	$4.00	$4.11	$4.11	6,959
2023-11-27	$3.79	$4.90	$3.79	$4.25	$4.25	60,978
2023-11-24	$3.48	$3.48	$3.48	$3.48	$3.48	1,309
2023-11-22	$3.34	$3.48	$3.34	$3.48	$3.48	1,789
2023-11-21	$3.34	$3.34	$3.34	$3.34	$3.34	1,396
2023-11-20	$3.73	$3.73	$3.34	$3.34	$3.34	1,660
2023-11-17	$3.46	$3.97	$3.40	$3.73	$3.73	10,974
2023-11-16	$3.20	$4.14	$3.20	$3.53	$3.53	69,995
2023-11-15	$3.19	$3.29	$3.01	$3.29	$3.29	3,522
2023-11-14	$3.24	$3.35	$3.23	$3.34	$3.34	2,712
2023-11-13	$3.00	$3.15	$3.00	$3.01	$3.01	2,133
2023-11-10	$2.80	$3.10	$2.80	$3.00	$3.00	6,554
2023-11-09	$2.92	$3.00	$2.74	$3.00	$3.00	6,648
2023-11-08	$2.99	$3.15	$2.99	$3.00	$3.00	4,819
2023-11-07	$3.00	$3.10	$3.00	$3.00	$3.00	7,122
2023-11-06	$2.92	$3.10	$2.92	$3.00	$3.00	3,813
2023-11-03	$2.71	$2.92	$2.71	$2.92	$2.92	2,092
2023-11-02	$3.00	$3.00	$3.00	$3.00	$3.00	1,417
2023-11-01	$3.03	$3.16	$3.00	$3.00	$3.00	2,556
2023-10-31	$3.06	$3.17	$3.00	$3.01	$3.01	2,803
2023-10-30	$3.09	$3.20	$3.00	$3.00	$3.00	1,701
2023-10-27	$3.02	$3.05	$3.00	$3.00	$3.00	2,542
2023-10-26	$3.02	$3.03	$3.00	$3.00	$3.00	7,417
2023-10-25	$2.77	$3.07	$2.77	$3.03	$3.03	10,239
2023-10-24	$2.87	$2.87	$2.87	$2.87	$2.87	2,707
2023-10-23	$2.81	$2.81	$2.81	$2.81	$2.81	6,113
2023-10-20	$2.81	$2.81	$2.81	$2.81	$2.81	2,638
2023-10-19	$2.81	$2.82	$2.81	$2.81	$2.81	3,465
2023-10-18	$2.81	$2.95	$2.81	$2.85	$2.85	3,184
2023-10-17	$2.83	$2.83	$2.81	$2.81	$2.81	1,933
2023-10-16	$2.80	$2.97	$2.80	$2.97	$2.97	2,186
2023-10-13	$2.80	$2.97	$2.80	$2.89	$2.89	2,286
2023-10-12	$2.61	$2.91	$2.60	$2.79	$2.79	2,804
2023-10-11	$2.58	$2.93	$2.58	$2.75	$2.75	1,469
2023-10-10	$2.93	$2.99	$2.93	$2.99	$2.99	664
2023-10-09	$2.66	$2.86	$2.66	$2.86	$2.86	455
2023-10-06	$2.80	$2.80	$2.80	$2.80	$2.80	652
2023-10-05	$2.82	$2.82	$2.62	$2.81	$2.81	3,600
2023-10-04	$2.84	$2.84	$2.80	$2.84	$2.84	3,932
2023-10-03	$2.98	$2.98	$2.70	$2.93	$2.93	7,382
2023-10-02	$2.90	$2.90	$2.90	$2.90	$2.90	181
2023-09-29	$2.82	$2.90	$2.80	$2.90	$2.90	929
2023-09-28	$2.80	$3.00	$2.80	$2.84	$2.84	3,935
2023-09-27	$2.97	$2.98	$2.80	$2.81	$2.81	4,863
2023-09-26	$2.81	$3.14	$2.80	$2.99	$2.99	8,544
2023-09-25	$2.81	$2.81	$2.80	$2.80	$2.80	7,062
2023-09-22	$2.81	$2.95	$2.80	$2.80	$2.80	7,870
2023-09-21	$2.83	$2.88	$2.82	$2.82	$2.82	1,685
2023-09-20	$2.98	$2.98	$2.85	$2.97	$2.97	1,189
2023-09-19	$2.85	$2.98	$2.81	$2.92	$2.92	2,949
2023-09-18	$2.71	$2.82	$2.71	$2.80	$2.80	2,820
2023-09-15	$2.85	$2.85	$2.71	$2.71	$2.71	2,487
2023-09-14	$2.69	$2.89	$2.69	$2.85	$2.85	2,113
2023-09-13	$2.63	$2.80	$2.54	$2.80	$2.80	2,155
2023-09-12	$2.69	$2.69	$2.55	$2.64	$2.64	1,522
2023-09-11	$2.69	$2.69	$2.58	$2.59	$2.59	2,763
2023-09-08	$2.65	$2.88	$2.56	$2.60	$2.60	1,742
2023-09-07	$2.67	$2.67	$2.49	$2.49	$2.49	5,770
2023-09-06	$2.58	$2.87	$2.51	$2.53	$2.53	6,955
2023-09-05	$2.69	$2.69	$2.49	$2.52	$2.52	2,531
2023-09-01	$2.82	$2.82	$2.69	$2.69	$2.69	1,917
2023-08-31	$3.04	$3.05	$2.71	$2.76	$2.76	5,635
2023-08-30	$2.74	$3.03	$2.53	$3.03	$3.03	10,290
2023-08-29	$2.71	$2.89	$2.62	$2.84	$2.84	6,947
2023-08-28	$2.86	$2.86	$2.66	$2.66	$2.66	5,421
2023-08-25	$2.86	$3.00	$2.81	$2.81	$2.81	1,856
2023-08-24	$2.80	$2.94	$2.80	$2.81	$2.81	1,495
2023-08-23	$2.80	$2.99	$2.78	$2.80	$2.80	2,803
2023-08-22	$2.99	$2.99	$2.78	$2.78	$2.78	2,235
2023-08-21	$3.02	$3.02	$2.72	$2.81	$2.81	4,323
2023-08-18	$3.02	$3.05	$2.86	$2.95	$2.95	8,496
2023-08-17	$3.10	$3.26	$3.10	$3.22	$3.22	2,195
2023-08-16	$3.58	$3.60	$3.11	$3.29	$3.29	5,509
2023-08-15	$3.46	$3.75	$3.46	$3.50	$3.50	6,252
2023-08-14	$3.62	$3.82	$3.58	$3.80	$3.80	9,261
2023-08-11	$4.02	$4.02	$4.02	$4.02	$4.02	1,109
2023-08-10	$4.01	$4.13	$4.01	$4.02	$4.02	9,787
2023-08-09	$3.80	$4.15	$3.63	$4.01	$4.01	15,263
2023-08-08	$3.86	$4.16	$3.80	$4.01	$4.01	5,627
2023-08-07	$4.21	$4.21	$3.85	$3.89	$3.89	3,257
2023-08-04	$4.03	$4.33	$3.96	$4.04	$4.04	4,107
2023-08-03	$4.28	$4.61	$3.80	$4.32	$4.32	12,874
2023-08-02	$4.50	$4.64	$4.21	$4.54	$4.54	10,727
2023-08-01	$4.50	$4.50	$4.50	$4.50	$4.50	702
2023-07-31	$4.20	$4.24	$4.20	$4.24	$4.24	1,661
2023-07-28	$3.67	$4.74	$3.60	$4.22	$4.22	19,830
2023-07-27	$3.42	$4.01	$3.41	$3.90	$3.90	9,312
2023-07-26	$3.59	$3.93	$3.59	$3.62	$3.62	3,911
2023-07-25	$3.71	$3.71	$3.61	$3.61	$3.61	903
2023-07-24	$3.76	$3.76	$3.60	$3.60	$3.60	969
2023-07-21	$3.45	$3.89	$3.41	$3.65	$3.65	1,796
2023-07-20	$3.94	$3.95	$3.40	$3.56	$3.56	6,256
2023-07-19	$3.44	$4.00	$3.44	$3.80	$3.80	2,821
2023-07-18	$3.50	$3.67	$3.50	$3.67	$3.67	1,001
2023-07-17	$3.74	$3.74	$3.74	$3.74	$3.74	565
2023-07-14	$3.50	$3.84	$3.40	$3.74	$3.74	4,820
2023-07-13	$3.81	$3.81	$3.50	$3.50	$3.50	2,498
2023-07-12	$3.80	$3.80	$3.80	$3.80	$3.80	435
2023-07-11	$3.79	$3.87	$3.75	$3.80	$3.80	3,353
2023-07-10	$3.83	$4.19	$3.71	$4.03	$4.03	9,444
2023-07-07	$3.79	$4.05	$3.63	$4.05	$4.05	9,864
2023-07-06	$3.40	$3.65	$3.40	$3.65	$3.65	9,503
2023-07-05	$3.20	$3.43	$3.20	$3.25	$3.25	7,580
2023-07-03	$3.11	$3.12	$3.11	$3.11	$3.11	1,597
2023-06-30	$3.11	$3.11	$2.85	$2.97	$2.97	916
2023-06-29	$2.77	$3.34	$2.77	$3.02	$3.02	4,019
2023-06-28	$2.83	$2.86	$2.83	$2.86	$2.86	725
2023-06-27	$3.05	$3.17	$2.60	$2.90	$2.90	22,602
2023-06-26	$3.14	$3.39	$3.03	$3.19	$3.19	3,471
2023-06-23	$3.38	$3.38	$3.38	$3.38	$3.38	701
2023-06-22	$3.63	$3.65	$3.36	$3.37	$3.37	4,402
2023-06-21	$3.67	$3.67	$3.40	$3.44	$3.44	778
2023-06-20	$3.78	$3.94	$3.70	$3.70	$3.70	10,023
2023-06-16	$4.13	$4.33	$3.80	$3.88	$3.88	5,232
2023-06-15	$4.39	$4.42	$4.04	$4.12	$4.12	9,960
2023-06-14	$4.55	$4.56	$4.47	$4.56	$4.56	1,155
2023-06-13	$4.65	$4.65	$4.47	$4.47	$4.47	1,096
2023-06-12	$4.63	$4.63	$4.42	$4.53	$4.53	3,254
2023-06-09	$4.92	$4.95	$4.67	$4.75	$4.75	6,951
2023-06-08	$4.95	$5.03	$4.94	$4.95	$4.95	1,254
2023-06-07	$4.82	$5.15	$4.59	$5.15	$5.15	6,691
2023-06-06	$5.09	$5.09	$4.82	$4.82	$4.82	4,093
2023-06-05	$5.02	$5.02	$4.82	$5.02	$5.02	2,650
2023-06-02	$5.09	$5.34	$5.01	$5.02	$5.02	6,385
2023-06-01	$4.77	$4.80	$4.77	$4.80	$4.80	930
2023-05-31	$5.00	$5.20	$4.80	$4.98	$4.98	4,628
2023-05-30	$5.46	$5.46	$4.76	$4.89	$4.89	6,959
2023-05-26	$4.90	$5.24	$4.65	$5.17	$5.17	10,120
2023-05-25	$4.54	$5.12	$4.54	$4.99	$4.99	9,881
2023-05-24	$5.06	$5.23	$4.66	$5.05	$5.05	23,164
2023-05-23	$5.28	$5.44	$5.06	$5.17	$5.17	4,005
2023-05-22	$5.30	$5.48	$5.17	$5.23	$5.23	17,039
2023-05-19	$5.09	$5.51	$4.83	$5.28	$5.28	33,984
2023-05-18	$4.50	$5.27	$4.37	$5.15	$5.15	54,551
2023-05-17	$3.91	$4.70	$3.91	$4.45	$4.45	51,969
2023-05-16	$3.86	$4.13	$3.82	$4.13	$4.13	12,040
2023-05-15	$3.89	$3.98	$3.56	$3.85	$3.85	15,842
2023-05-12	$3.89	$4.07	$3.66	$4.00	$4.00	22,146
2023-05-11	$3.80	$3.99	$3.66	$3.90	$3.90	13,277
2023-05-10	$4.00	$4.05	$3.70	$3.87	$3.87	9,784
2023-05-09	$4.16	$4.16	$3.59	$3.80	$3.80	9,780
2023-05-08	$4.02	$4.23	$3.84	$4.13	$4.13	5,790
2023-05-05	$4.25	$4.35	$3.83	$4.13	$4.13	32,917
2023-05-04	$3.65	$4.75	$3.55	$4.37	$4.37	72,016
2023-05-03	$3.24	$4.22	$3.15	$4.01	$4.01	93,657
2023-05-02	$3.89	$4.10	$3.13	$3.22	$3.22	59,598
2023-05-01	$3.52	$4.25	$3.03	$3.89	$3.89	175,433
2023-04-28	$3.00	$3.79	$2.66	$3.49	$3.49	187,979
2023-04-27	$2.50	$2.72	$2.35	$2.72	$2.72	5,697
2023-04-26	$2.49	$2.79	$2.31	$2.51	$2.51	11,610
2023-04-25	$2.57	$2.91	$2.31	$2.57	$2.57	7,121
2023-04-24	$2.72	$2.73	$2.54	$2.66	$2.66	4,432
2023-04-21	$3.00	$3.00	$2.78	$2.80	$2.80	18,813
2023-04-20	$2.94	$3.01	$2.78	$2.78	$2.78	4,103
2023-04-19	$2.68	$3.10	$2.57	$2.84	$2.84	45,707
2023-04-18	$2.57	$2.94	$2.55	$2.94	$2.94	17,183
2023-04-17	$2.77	$3.03	$2.68	$2.76	$2.76	65,639
2023-04-14	$2.17	$2.98	$2.17	$2.60	$2.60	73,939
2023-04-13	$2.20	$2.45	$2.16	$2.18	$2.18	46,743
2023-04-12	$2.07	$2.25	$1.90	$2.13	$2.13	52,416
2023-04-11	$1.90	$2.10	$1.83	$2.04	$2.04	39,128
2023-04-10	$1.63	$1.95	$1.60	$1.95	$1.95	34,025
2023-04-06	$1.61	$1.84	$1.60	$1.67	$1.67	42,908
2023-04-05	$1.57	$1.64	$1.52	$1.52	$1.52	18,601
2023-04-04	$1.49	$1.68	$1.49	$1.53	$1.53	9,735
2023-04-03	$1.63	$1.63	$1.51	$1.54	$1.54	4,203
2023-03-31	$1.70	$1.73	$1.55	$1.57	$1.57	10,555
2023-03-30	$1.63	$1.64	$1.55	$1.59	$1.59	8,987
2023-03-29	$1.67	$1.81	$1.65	$1.66	$1.66	4,980
2023-03-28	$1.70	$1.70	$1.56	$1.63	$1.63	4,679
2023-03-27	$1.99	$1.99	$1.60	$1.70	$1.70	29,044
2023-03-24	$1.78	$1.86	$1.51	$1.56	$1.56	32,775
2023-03-23	$1.75	$1.99	$1.68	$1.78	$1.78	44,551
2023-03-22	$1.86	$1.98	$1.62	$1.62	$1.62	38,894
2023-03-21	$2.05	$2.11	$1.83	$1.83	$1.83	52,100
2023-03-20	$1.96	$2.33	$1.90	$2.12	$2.12	87,511
2023-03-17	$1.95	$1.95	$1.77	$1.80	$1.80	5,119
2023-03-16	$1.88	$1.91	$1.75	$1.85	$1.85	8,830
2023-03-15	$1.96	$1.98	$1.74	$1.77	$1.77	5,668
2023-03-14	$1.68	$1.88	$1.68	$1.84	$1.84	15,556
2023-03-13	$1.80	$1.92	$1.72	$1.88	$1.88	34,126
2023-03-10	$1.88	$2.00	$1.52	$1.83	$1.83	41,107
2023-03-09	$2.01	$2.03	$1.91	$1.99	$1.99	6,988
2023-03-08	$2.05	$2.05	$1.92	$2.00	$2.00	8,028
2023-03-07	$1.92	$2.17	$1.92	$2.06	$2.06	26,497
2023-03-06	$1.98	$1.98	$1.92	$1.92	$1.92	6,550
2023-03-03	$2.04	$2.11	$1.83	$1.99	$1.99	55,575
2023-03-02	$2.10	$2.11	$2.02	$2.02	$2.02	9,754
2023-03-01	$2.18	$2.20	$2.02	$2.05	$2.05	34,938
2023-02-28	$2.13	$2.40	$2.00	$2.24	$2.24	84,047
2023-02-27	$2.24	$2.24	$2.09	$2.10	$2.10	15,105
2023-02-24	$2.22	$2.26	$2.13	$2.26	$2.26	4,881
2023-02-23	$2.40	$2.40	$2.21	$2.28	$2.28	11,754
2023-02-22	$2.50	$2.53	$2.36	$2.44	$2.44	12,156
2023-02-21	$2.52	$2.52	$2.40	$2.44	$2.44	17,182
2023-02-17	$2.70	$2.70	$2.47	$2.52	$2.52	18,879
2023-02-16	$2.59	$2.85	$2.49	$2.56	$2.56	112,254
2023-02-15	$2.60	$2.62	$2.45	$2.56	$2.56	60,202
2023-02-14	$2.65	$2.70	$2.56	$2.64	$2.64	25,067
2023-02-13	$3.05	$3.17	$2.56	$2.71	$2.71	62,888
2023-02-10	$3.39	$3.40	$3.02	$3.12	$3.12	45,847
2023-02-09	$3.50	$3.67	$3.45	$3.47	$3.47	20,579
2023-02-08	$3.86	$3.87	$3.50	$3.59	$3.59	14,489
2023-02-07	$4.06	$4.18	$3.64	$3.64	$3.64	69,287
2023-02-06	$3.95	$4.26	$3.64	$4.18	$4.18	121,037
2023-02-03	$4.06	$4.27	$4.06	$4.07	$4.07	26,466
2023-02-02	$4.28	$4.32	$4.13	$4.26	$4.26	11,474
2023-02-01	$4.05	$4.30	$4.04	$4.26	$4.26	23,459
2023-01-31	$4.51	$4.55	$4.00	$4.09	$4.09	54,109
2023-01-30	$4.35	$4.77	$4.33	$4.59	$4.59	24,180
2023-01-27	$4.83	$4.83	$4.35	$4.50	$4.50	44,092
2023-01-26	$4.42	$5.05	$4.26	$4.73	$4.73	77,939
2023-01-25	$4.35	$4.55	$4.18	$4.34	$4.34	36,124
2023-01-24	$4.32	$4.70	$4.21	$4.44	$4.44	25,010
2023-01-23	$5.22	$5.22	$4.40	$4.40	$4.40	75,761
2023-01-20	$4.27	$5.40	$4.08	$5.00	$5.00	115,038
2023-01-19	$4.43	$4.43	$3.93	$4.19	$4.19	24,940
2023-01-18	$3.67	$4.40	$3.60	$4.13	$4.13	125,766
2023-01-17	$0.19	$0.20	$0.18	$0.19	$3.86	23,087
2023-01-13	$0.19	$0.20	$0.18	$0.19	$3.85	25,046
2023-01-12	$0.20	$0.20	$0.19	$0.19	$3.87	7,622
2023-01-11	$0.20	$0.20	$0.19	$0.19	$3.83	14,870
2023-01-10	$0.20	$0.22	$0.19	$0.20	$4.00	21,511
2023-01-09	$0.20	$0.21	$0.19	$0.21	$4.16	19,586
2023-01-06	$0.20	$0.23	$0.19	$0.21	$4.15	24,259
2023-01-05	$0.17	$0.21	$0.17	$0.20	$3.99	39,085
2023-01-04	$0.19	$0.19	$0.16	$0.18	$3.58	18,777
2023-01-03	$0.20	$0.20	$0.17	$0.18	$3.60	5,858
2022-12-30	$0.16	$0.18	$0.16	$0.18	$0.18	69,860
2022-12-29	$0.17	$0.18	$0.17	$0.18	$0.18	44,380
2022-12-28	$0.18	$0.18	$0.16	$0.17	$0.17	57,226
2022-12-27	$0.16	$0.17	$0.16	$0.17	$0.17	49,311
2022-12-23	$0.18	$0.18	$0.17	$0.17	$0.17	65,093
2022-12-22	$0.18	$0.18	$0.16	$0.18	$0.18	175,764
2022-12-21	$0.18	$0.20	$0.16	$0.18	$0.18	575,977
2022-12-20	$0.19	$0.19	$0.17	$0.18	$0.18	94,087
2022-12-19	$0.18	$0.19	$0.18	$0.18	$0.18	218,392
2022-12-16	$0.19	$0.20	$0.17	$0.18	$0.18	395,508
2022-12-15	$0.21	$0.23	$0.20	$0.20	$0.20	127,016
2022-12-14	$0.22	$0.24	$0.21	$0.22	$0.22	117,168
2022-12-13	$0.24	$0.24	$0.21	$0.22	$0.22	279,469
2022-12-12	$0.21	$0.23	$0.21	$0.22	$0.22	228,304
2022-12-09	$0.21	$0.21	$0.21	$0.21	$0.21	45,987
2022-12-08	$0.19	$0.22	$0.19	$0.21	$0.21	437,219
2022-12-07	$0.19	$0.20	$0.18	$0.19	$0.19	94,268
2022-12-06	$0.20	$0.21	$0.19	$0.19	$0.19	527,778
2022-12-05	$0.20	$0.22	$0.20	$0.20	$0.20	891,888
2022-12-02	$0.20	$0.21	$0.20	$0.20	$0.20	254,698
2022-12-01	$0.22	$0.22	$0.20	$0.20	$0.20	222,240
2022-11-30	$0.19	$0.20	$0.19	$0.20	$0.20	33,796
2022-11-29	$0.20	$0.21	$0.19	$0.20	$0.20	129,630
2022-11-28	$0.22	$0.22	$0.19	$0.20	$0.20	88,389
2022-11-25	$0.19	$0.21	$0.19	$0.21	$0.21	113,373
2022-11-23	$0.20	$0.21	$0.19	$0.21	$0.21	51,743
2022-11-22	$0.19	$0.21	$0.19	$0.19	$0.19	124,454
2022-11-21	$0.20	$0.21	$0.19	$0.19	$0.19	149,221
2022-11-18	$0.20	$0.20	$0.19	$0.20	$0.20	69,703
2022-11-17	$0.21	$0.22	$0.19	$0.20	$0.20	536,715
2022-11-16	$0.22	$0.22	$0.20	$0.21	$0.21	136,477
2022-11-15	$0.21	$0.22	$0.20	$0.21	$0.21	474,846
2022-11-14	$0.22	$0.23	$0.20	$0.21	$0.21	606,626
2022-11-11	$0.24	$0.24	$0.21	$0.23	$0.23	115,022
2022-11-10	$0.21	$0.24	$0.20	$0.22	$0.22	216,172
2022-11-09	$0.22	$0.23	$0.19	$0.19	$0.19	290,301
2022-11-08	$0.23	$0.26	$0.21	$0.21	$0.21	320,495
2022-11-07	$0.25	$0.28	$0.23	$0.24	$0.24	334,469
2022-11-04	$0.25	$0.28	$0.23	$0.25	$0.25	341,230
2022-11-03	$0.25	$0.27	$0.23	$0.25	$0.25	486,865
2022-11-02	$0.22	$0.31	$0.22	$0.26	$0.26	819,818
2022-11-01	$0.22	$0.25	$0.22	$0.23	$0.23	207,094
2022-10-31	$0.21	$0.25	$0.21	$0.24	$0.24	385,459
2022-10-28	$0.24	$0.25	$0.21	$0.23	$0.23	314,217
2022-10-27	$0.22	$0.26	$0.22	$0.25	$0.25	404,207
2022-10-26	$0.23	$0.24	$0.21	$0.22	$0.22	197,954
2022-10-25	$0.22	$0.24	$0.22	$0.24	$0.24	524,713
2022-10-24	$0.22	$0.22	$0.21	$0.22	$0.22	278,517
2022-10-21	$0.21	$0.22	$0.21	$0.21	$0.21	266,348
2022-10-20	$0.21	$0.23	$0.21	$0.21	$0.21	169,759
2022-10-19	$0.21	$0.21	$0.20	$0.20	$0.20	203,897
2022-10-18	$0.20	$0.25	$0.20	$0.21	$0.21	458,060
2022-10-17	$0.21	$0.22	$0.21	$0.21	$0.21	230,907
2022-10-14	$0.25	$0.25	$0.20	$0.21	$0.21	903,199
2022-10-13	$0.30	$0.37	$0.23	$0.23	$0.23	908,880
2022-10-12	$0.20	$0.38	$0.20	$0.35	$0.35	10,327,089
2022-10-11	$0.21	$0.22	$0.19	$0.19	$0.19	123,110
2022-10-10	$0.21	$0.23	$0.21	$0.21	$0.21	95,357
2022-10-07	$0.22	$0.25	$0.21	$0.21	$0.21	126,651
2022-10-06	$0.21	$0.24	$0.21	$0.22	$0.22	103,197
2022-10-05	$0.21	$0.22	$0.21	$0.22	$0.22	87,402
2022-10-04	$0.22	$0.23	$0.21	$0.22	$0.22	161,985
2022-10-03	$0.21	$0.23	$0.21	$0.22	$0.22	132,177
2022-09-30	$0.23	$0.25	$0.22	$0.22	$0.22	97,422
2022-09-29	$0.25	$0.28	$0.21	$0.24	$0.24	238,589
2022-09-28	$0.26	$0.29	$0.26	$0.26	$0.26	109,048
2022-09-27	$0.26	$0.28	$0.26	$0.27	$0.27	52,131
2022-09-26	$0.30	$0.31	$0.25	$0.26	$0.26	177,023
2022-09-23	$0.30	$0.33	$0.30	$0.30	$0.30	63,789
2022-09-22	$0.31	$0.34	$0.29	$0.29	$0.29	99,317
2022-09-21	$0.32	$0.34	$0.31	$0.31	$0.31	93,599
2022-09-20	$0.32	$0.34	$0.31	$0.33	$0.33	45,243
2022-09-19	$0.34	$0.36	$0.31	$0.32	$0.32	78,017
2022-09-16	$0.35	$0.37	$0.34	$0.34	$0.34	52,291
2022-09-15	$0.39	$0.39	$0.36	$0.36	$0.36	130,230
2022-09-14	$0.41	$0.41	$0.38	$0.39	$0.39	42,572
2022-09-13	$0.37	$0.39	$0.37	$0.38	$0.38	86,900
2022-09-12	$0.36	$0.40	$0.35	$0.39	$0.39	70,140
2022-09-09	$0.36	$0.39	$0.35	$0.38	$0.38	79,717
2022-09-08	$0.31	$0.37	$0.30	$0.37	$0.37	264,289
2022-09-07	$0.40	$0.42	$0.20	$0.32	$0.32	570,993
2022-09-06	$0.39	$0.41	$0.37	$0.41	$0.41	172,727
2022-09-02	$0.40	$0.42	$0.40	$0.41	$0.41	44,851
2022-09-01	$0.39	$0.43	$0.39	$0.42	$0.42	64,280
2022-08-31	$0.41	$0.44	$0.39	$0.41	$0.41	94,708
2022-08-30	$0.41	$0.41	$0.38	$0.41	$0.41	233,554
2022-08-29	$0.42	$0.42	$0.36	$0.39	$0.39	225,610
2022-08-26	$0.45	$0.48	$0.38	$0.40	$0.40	1,015,185
2022-08-25	$0.48	$0.73	$0.40	$0.40	$0.40	2,880,774
2022-08-24	$0.61	$0.61	$0.37	$0.43	$0.43	625,218
2022-08-23	$0.63	$0.65	$0.60	$0.60	$0.60	71,085
2022-08-22	$0.66	$0.68	$0.62	$0.64	$0.64	36,302
2022-08-19	$0.69	$0.69	$0.66	$0.66	$0.66	30,518
2022-08-18	$0.70	$0.70	$0.68	$0.69	$0.69	43,158
2022-08-17	$0.70	$0.72	$0.69	$0.71	$0.71	15,028
2022-08-16	$0.72	$0.72	$0.70	$0.70	$0.70	48,644
2022-08-15	$0.73	$0.73	$0.70	$0.71	$0.71	15,378
2022-08-12	$0.70	$0.74	$0.70	$0.71	$0.71	73,209
2022-08-11	$0.70	$0.74	$0.70	$0.74	$0.74	90,512
2022-08-10	$0.70	$0.71	$0.67	$0.70	$0.70	33,998
2022-08-09	$0.67	$0.71	$0.67	$0.70	$0.70	111,198
2022-08-08	$0.69	$0.72	$0.66	$0.68	$0.68	102,414
2022-08-05	$0.71	$0.75	$0.69	$0.69	$0.69	277,803
2022-08-04	$0.70	$0.79	$0.70	$0.72	$0.72	404,292
2022-08-03	$0.77	$0.82	$0.75	$0.76	$0.76	125,033
2022-08-02	$0.78	$0.81	$0.75	$0.77	$0.77	101,240
2022-08-01	$0.79	$0.82	$0.79	$0.82	$0.82	45,055
2022-07-29	$0.80	$0.82	$0.80	$0.80	$0.80	7,721
2022-07-28	$0.80	$0.82	$0.80	$0.81	$0.81	35,862
2022-07-27	$0.80	$0.82	$0.80	$0.80	$0.80	77,663
2022-07-26	$0.79	$0.82	$0.79	$0.81	$0.81	11,032
2022-07-25	$0.80	$0.82	$0.79	$0.79	$0.79	91,019
2022-07-22	$0.82	$0.84	$0.80	$0.82	$0.82	80,399
2022-07-21	$0.83	$0.86	$0.83	$0.84	$0.84	9,977
2022-07-20	$0.82	$0.86	$0.81	$0.86	$0.86	62,386
2022-07-19	$0.86	$0.86	$0.81	$0.85	$0.85	10,659
2022-07-18	$0.82	$0.86	$0.80	$0.81	$0.81	25,875
2022-07-15	$0.83	$0.87	$0.83	$0.84	$0.84	10,540
2022-07-14	$0.83	$0.87	$0.83	$0.87	$0.87	13,769
2022-07-13	$0.85	$0.87	$0.85	$0.87	$0.87	9,546
2022-07-12	$0.87	$0.87	$0.85	$0.86	$0.86	10,441
2022-07-11	$0.84	$0.87	$0.84	$0.87	$0.87	8,116
2022-07-08	$0.84	$0.88	$0.84	$0.88	$0.88	6,590
2022-07-07	$0.89	$0.90	$0.84	$0.84	$0.84	14,916
2022-07-06	$0.87	$0.98	$0.83	$0.85	$0.85	37,494
2022-07-05	$0.94	$0.94	$0.85	$0.90	$0.90	10,608
2022-07-01	$0.89	$0.97	$0.89	$0.89	$0.89	36,332
2022-06-30	$0.96	$1.00	$0.86	$0.87	$0.87	108,188
2022-06-29	$0.81	$1.02	$0.73	$1.02	$1.02	520,917
2022-06-28	$0.89	$0.89	$0.76	$0.80	$0.80	34,922
2022-06-27	$0.79	$0.84	$0.76	$0.82	$0.82	33,116
2022-06-24	$0.87	$0.87	$0.77	$0.81	$0.81	36,638
2022-06-23	$0.77	$0.97	$0.77	$0.87	$0.87	72,207
2022-06-22	$0.75	$0.80	$0.74	$0.77	$0.77	19,338
2022-06-21	$0.72	$0.75	$0.72	$0.74	$0.74	28,555
2022-06-17	$0.70	$0.73	$0.69	$0.71	$0.71	36,953
2022-06-16	$0.74	$0.74	$0.65	$0.68	$0.68	54,937
2022-06-15	$0.75	$0.79	$0.72	$0.74	$0.74	59,335
2022-06-14	$0.78	$0.78	$0.74	$0.74	$0.74	5,125
2022-06-13	$0.75	$0.79	$0.74	$0.74	$0.74	69,069
2022-06-10	$0.82	$0.82	$0.76	$0.79	$0.79	47,744
2022-06-09	$0.84	$0.84	$0.76	$0.78	$0.78	114,677
2022-06-08	$0.82	$0.87	$0.81	$0.84	$0.84	36,466
2022-06-07	$0.82	$0.85	$0.82	$0.84	$0.84	14,494
2022-06-06	$0.88	$0.88	$0.80	$0.84	$0.84	26,575
2022-06-03	$0.84	$0.89	$0.80	$0.84	$0.84	23,884
2022-06-02	$0.83	$0.85	$0.82	$0.84	$0.84	10,190
2022-06-01	$0.83	$0.87	$0.81	$0.83	$0.83	28,260
2022-05-31	$0.86	$0.88	$0.78	$0.84	$0.84	171,711
2022-05-27	$0.87	$0.90	$0.87	$0.90	$0.90	5,312
2022-05-26	$0.89	$0.90	$0.85	$0.88	$0.88	5,367
2022-05-25	$0.89	$0.90	$0.88	$0.89	$0.89	6,243
2022-05-24	$0.93	$0.98	$0.86	$0.88	$0.88	57,611
2022-05-23	$0.93	$1.00	$0.93	$0.94	$0.94	7,717
2022-05-20	$1.03	$1.03	$0.94	$0.95	$0.95	49,754
2022-05-19	$0.94	$1.10	$0.90	$1.04	$1.04	696,239
2022-05-18	$0.83	$0.97	$0.80	$0.95	$0.95	263,854
2022-05-17	$0.80	$0.83	$0.80	$0.81	$0.81	9,440
2022-05-16	$0.83	$0.83	$0.80	$0.80	$0.80	17,330
2022-05-13	$0.75	$0.81	$0.75	$0.79	$0.79	31,032
2022-05-12	$0.80	$0.82	$0.72	$0.75	$0.75	73,185
2022-05-11	$0.83	$0.87	$0.79	$0.79	$0.79	97,482
2022-05-10	$0.77	$0.87	$0.77	$0.83	$0.83	52,417
2022-05-09	$0.88	$0.90	$0.77	$0.80	$0.80	61,046
2022-05-06	$0.88	$0.92	$0.85	$0.86	$0.86	25,622
2022-05-05	$0.94	$0.96	$0.88	$0.90	$0.90	151,556
2022-05-04	$0.89	$0.94	$0.88	$0.92	$0.92	51,244
2022-05-03	$0.92	$1.00	$0.88	$0.90	$0.90	304,063
2022-05-02	$0.83	$0.92	$0.83	$0.92	$0.92	102,125
2022-04-29	$0.84	$0.86	$0.82	$0.83	$0.83	42,285
2022-04-28	$0.77	$0.84	$0.77	$0.82	$0.82	38,612
2022-04-27	$0.79	$0.79	$0.75	$0.76	$0.76	83,740
2022-04-26	$0.79	$0.82	$0.74	$0.76	$0.76	41,154
2022-04-25	$0.78	$0.84	$0.76	$0.82	$0.82	28,112
2022-04-22	$0.82	$1.00	$0.80	$0.80	$0.80	200,182
2022-04-21	$0.89	$0.90	$0.82	$0.84	$0.84	39,082
2022-04-20	$0.86	$0.90	$0.81	$0.88	$0.88	37,136
2022-04-19	$0.83	$0.91	$0.82	$0.87	$0.87	64,938
2022-04-18	$0.81	$0.88	$0.77	$0.80	$0.80	59,910
2022-04-14	$0.90	$0.94	$0.85	$0.87	$0.87	34,730
2022-04-13	$0.94	$0.99	$0.89	$0.90	$0.90	179,979
2022-04-12	$0.96	$0.97	$0.94	$0.94	$0.94	60,331
2022-04-11	$1.02	$1.05	$0.98	$0.98	$0.98	156,899
2022-04-08	$0.99	$1.15	$0.90	$1.15	$1.15	231,277
2022-04-07	$0.93	$0.98	$0.89	$0.96	$0.96	47,601
2022-04-06	$0.93	$0.97	$0.90	$0.94	$0.94	28,001
2022-04-05	$0.91	$0.95	$0.91	$0.95	$0.95	17,421
2022-04-04	$0.96	$0.96	$0.90	$0.92	$0.92	35,377
2022-04-01	$0.88	$0.99	$0.88	$0.94	$0.94	98,790
2022-03-31	$0.86	$0.90	$0.86	$0.89	$0.89	20,135
2022-03-30	$0.89	$0.90	$0.85	$0.89	$0.89	55,741
2022-03-29	$0.92	$0.95	$0.88	$0.89	$0.89	46,336
2022-03-28	$0.90	$0.94	$0.90	$0.90	$0.90	56,705
2022-03-25	$0.91	$0.97	$0.83	$0.91	$0.91	201,345
2022-03-24	$0.88	$0.94	$0.84	$0.90	$0.90	230,537
2022-03-23	$0.84	$0.95	$0.84	$0.86	$0.86	364,419
2022-03-22	$0.84	$0.87	$0.83	$0.86	$0.86	119,530
2022-03-21	$0.83	$0.89	$0.82	$0.83	$0.83	74,591
2022-03-18	$0.86	$0.90	$0.82	$0.84	$0.84	180,881
2022-03-17	$0.81	$0.92	$0.77	$0.82	$0.82	170,075
2022-03-16	$0.80	$0.81	$0.75	$0.76	$0.76	118,302
2022-03-15	$0.76	$0.76	$0.70	$0.74	$0.74	102,612
2022-03-14	$0.88	$0.92	$0.77	$0.80	$0.80	66,971
2022-03-11	$0.97	$0.97	$0.86	$0.86	$0.86	68,538
2022-03-10	$0.94	$0.96	$0.93	$0.94	$0.94	35,760
2022-03-09	$0.94	$1.01	$0.94	$0.98	$0.98	42,375
2022-03-08	$0.97	$0.97	$0.90	$0.93	$0.93	54,799
2022-03-07	$1.00	$1.04	$0.94	$0.97	$0.97	84,707
2022-03-04	$1.09	$1.09	$0.95	$0.96	$0.96	51,307
2022-03-03	$1.12	$1.14	$1.03	$1.06	$1.06	56,333
2022-03-02	$1.11	$1.13	$1.10	$1.12	$1.12	38,505
2022-03-01	$1.18	$1.22	$1.12	$1.12	$1.12	680,190
2022-02-28	$1.15	$1.18	$1.13	$1.18	$1.18	31,681
2022-02-25	$1.11	$1.13	$1.10	$1.12	$1.12	14,971
2022-02-24	$1.11	$1.14	$1.10	$1.11	$1.11	167,503
2022-02-23	$1.13	$1.21	$1.13	$1.16	$1.16	22,258
2022-02-22	$1.16	$1.20	$1.13	$1.13	$1.13	52,643
2022-02-18	$1.20	$1.20	$1.14	$1.18	$1.18	55,587
2022-02-17	$1.17	$1.22	$1.17	$1.20	$1.20	89,570
2022-02-16	$1.18	$1.19	$1.18	$1.19	$1.19	19,725
2022-02-15	$1.11	$1.21	$1.11	$1.18	$1.18	186,618
2022-02-14	$1.15	$1.21	$1.06	$1.13	$1.13	305,777
2022-02-11	$1.15	$1.18	$1.10	$1.17	$1.17	123,236
2022-02-10	$1.18	$1.19	$1.14	$1.16	$1.16	26,178
2022-02-09	$1.20	$1.23	$1.10	$1.10	$1.10	201,346
2022-02-08	$1.13	$1.20	$1.13	$1.19	$1.19	66,857
2022-02-07	$1.02	$1.15	$1.02	$1.15	$1.15	126,914
2022-02-04	$1.06	$1.07	$1.03	$1.04	$1.04	23,421
2022-02-03	$1.00	$1.07	$0.99	$1.03	$1.03	38,359
2022-02-02	$0.99	$1.05	$0.98	$1.03	$1.03	89,595
2022-02-01	$1.00	$1.04	$1.00	$1.02	$1.02	56,374
2022-01-31	$0.98	$1.04	$0.95	$1.02	$1.02	52,446
2022-01-28	$0.99	$1.01	$0.94	$1.00	$1.00	51,030
2022-01-27	$1.02	$1.02	$0.94	$0.96	$0.96	38,647
2022-01-26	$0.94	$1.02	$0.94	$1.02	$1.02	94,875
2022-01-25	$0.95	$1.03	$0.95	$0.99	$0.99	186,553
2022-01-24	$0.96	$1.00	$0.90	$0.94	$0.94	269,119
2022-01-21	$1.11	$1.12	$1.06	$1.08	$1.08	145,594
2022-01-20	$1.07	$1.11	$1.07	$1.07	$1.07	42,348
2022-01-19	$1.11	$1.11	$1.04	$1.06	$1.06	72,451
2022-01-18	$1.15	$1.15	$1.08	$1.10	$1.10	52,527
2022-01-14	$1.09	$1.14	$1.08	$1.13	$1.13	89,016
2022-01-13	$1.12	$1.14	$1.08	$1.10	$1.10	51,163
2022-01-12	$1.03	$1.12	$1.03	$1.11	$1.11	63,769
2022-01-11	$1.00	$1.05	$1.00	$1.04	$1.04	54,629
2022-01-10	$1.06	$1.06	$1.00	$1.01	$1.01	88,497
2022-01-07	$1.13	$1.13	$1.05	$1.07	$1.07	32,072
2022-01-06	$1.10	$1.13	$1.03	$1.07	$1.07	107,391
2022-01-05	$1.08	$1.10	$1.02	$1.02	$1.02	126,538
2022-01-04	$1.08	$1.10	$1.05	$1.07	$1.07	95,305
2022-01-03	$1.10	$1.11	$1.08	$1.08	$1.08	98,520
2021-12-31	$1.11	$1.14	$1.06	$1.10	$1.10	148,840
2021-12-30	$1.10	$1.14	$1.10	$1.11	$1.11	212,000
2021-12-29	$1.10	$1.14	$1.09	$1.10	$1.10	105,221
2021-12-28	$1.09	$1.20	$1.09	$1.10	$1.10	284,941
2021-12-27	$1.13	$1.20	$1.10	$1.10	$1.10	235,389
2021-12-23	$1.09	$1.16	$1.09	$1.14	$1.14	80,471
2021-12-22	$1.05	$1.13	$1.05	$1.10	$1.10	115,232
2021-12-21	$1.10	$1.10	$1.06	$1.07	$1.07	80,142
2021-12-20	$1.10	$1.14	$1.07	$1.08	$1.08	116,127
2021-12-17	$1.15	$1.22	$1.12	$1.12	$1.12	185,890
2021-12-16	$1.18	$1.21	$1.16	$1.17	$1.17	55,764
2021-12-15	$1.20	$1.20	$1.15	$1.19	$1.19	56,768
2021-12-14	$1.17	$1.22	$1.15	$1.15	$1.15	64,178
2021-12-13	$1.24	$1.26	$1.15	$1.19	$1.19	73,824
2021-12-10	$1.21	$1.26	$1.19	$1.26	$1.26	69,888
2021-12-09	$1.22	$1.28	$1.19	$1.22	$1.22	57,425
2021-12-08	$1.20	$1.29	$1.15	$1.23	$1.23	114,186
2021-12-07	$1.11	$1.20	$1.11	$1.18	$1.18	85,366
2021-12-06	$1.13	$1.13	$1.08	$1.13	$1.13	116,133
2021-12-03	$1.19	$1.19	$1.08	$1.13	$1.13	348,978
2021-12-02	$1.24	$1.26	$1.17	$1.18	$1.18	73,319
2021-12-01	$1.27	$1.33	$1.20	$1.20	$1.20	254,995
2021-11-30	$1.29	$1.30	$1.22	$1.27	$1.27	92,569
2021-11-29	$1.30	$1.32	$1.28	$1.29	$1.29	86,061
2021-11-26	$1.25	$1.31	$1.22	$1.31	$1.31	48,228
2021-11-24	$1.25	$1.28	$1.23	$1.28	$1.28	44,859
2021-11-23	$1.28	$1.29	$1.22	$1.23	$1.23	79,940
2021-11-22	$1.28	$1.36	$1.23	$1.28	$1.28	171,924
2021-11-19	$1.31	$1.31	$1.27	$1.29	$1.29	93,128
2021-11-18	$1.33	$1.35	$1.26	$1.28	$1.28	210,239
2021-11-17	$1.46	$1.49	$1.32	$1.34	$1.34	440,734
2021-11-16	$1.41	$1.48	$1.35	$1.45	$1.45	480,530
2021-11-15	$1.33	$1.43	$1.33	$1.39	$1.39	532,065
2021-11-12	$1.36	$1.38	$1.31	$1.34	$1.34	125,873
2021-11-11	$1.36	$1.40	$1.29	$1.34	$1.34	543,597
2021-11-10	$1.41	$1.41	$1.35	$1.36	$1.36	198,321
2021-11-09	$1.42	$1.44	$1.37	$1.42	$1.42	260,177
2021-11-08	$1.46	$1.47	$1.43	$1.46	$1.46	127,113
2021-11-05	$1.46	$1.49	$1.40	$1.44	$1.44	189,789
2021-11-04	$1.51	$1.54	$1.40	$1.48	$1.48	323,556
2021-11-03	$1.49	$1.53	$1.47	$1.50	$1.50	140,416
2021-11-02	$1.50	$1.52	$1.47	$1.49	$1.49	103,375
2021-11-01	$1.50	$1.55	$1.49	$1.52	$1.52	99,623
2021-10-29	$1.55	$1.58	$1.47	$1.48	$1.48	175,092
2021-10-28	$1.47	$1.54	$1.47	$1.51	$1.51	169,298
2021-10-27	$1.57	$1.61	$1.47	$1.48	$1.48	307,693
2021-10-26	$1.61	$1.63	$1.55	$1.59	$1.59	165,846
2021-10-25	$1.62	$1.63	$1.53	$1.60	$1.60	165,786
2021-10-22	$1.62	$1.64	$1.59	$1.60	$1.60	127,186
2021-10-21	$1.68	$1.69	$1.60	$1.65	$1.65	255,105
2021-10-20	$1.61	$1.69	$1.57	$1.67	$1.67	590,511
2021-10-19	$1.65	$1.66	$1.60	$1.63	$1.63	152,749
2021-10-18	$1.64	$1.66	$1.60	$1.63	$1.63	194,296
2021-10-15	$1.60	$1.65	$1.60	$1.65	$1.65	100,045
2021-10-14	$1.61	$1.65	$1.60	$1.62	$1.62	104,475
2021-10-13	$1.63	$1.66	$1.60	$1.63	$1.63	99,731
2021-10-12	$1.75	$1.76	$1.61	$1.63	$1.63	396,644
2021-10-11	$1.74	$1.79	$1.73	$1.77	$1.77	109,236
2021-10-08	$1.75	$1.77	$1.73	$1.75	$1.75	96,899
2021-10-07	$1.67	$1.78	$1.66	$1.73	$1.73	217,277
2021-10-06	$1.69	$1.69	$1.61	$1.66	$1.66	52,639
2021-10-05	$1.61	$1.70	$1.58	$1.69	$1.69	193,176
2021-10-04	$1.70	$1.70	$1.60	$1.61	$1.61	292,006
2021-10-01	$1.70	$1.73	$1.65	$1.70	$1.70	149,266
2021-09-30	$1.73	$1.73	$1.65	$1.70	$1.70	235,364
2021-09-29	$1.74	$1.79	$1.72	$1.74	$1.74	129,067
2021-09-28	$1.74	$1.76	$1.70	$1.73	$1.73	133,780
2021-09-27	$1.73	$1.83	$1.73	$1.78	$1.78	274,593
2021-09-24	$1.71	$1.79	$1.70	$1.71	$1.71	227,426
2021-09-23	$1.72	$1.79	$1.72	$1.75	$1.75	177,164
2021-09-22	$1.74	$1.84	$1.72	$1.73	$1.73	255,142
2021-09-21	$1.76	$1.80	$1.71	$1.72	$1.72	190,562
2021-09-20	$1.86	$1.98	$1.70	$1.80	$1.80	1,130,040
2021-09-17	$1.68	$2.05	$1.67	$2.05	$2.05	812,592
2021-09-16	$1.76	$1.79	$1.54	$1.65	$1.65	795,982
2021-09-15	$1.86	$1.86	$1.75	$1.78	$1.78	237,298
2021-09-14	$1.91	$1.91	$1.84	$1.85	$1.85	105,407
2021-09-13	$1.92	$1.95	$1.89	$1.90	$1.90	251,669
2021-09-10	$1.90	$1.95	$1.87	$1.92	$1.92	178,887
2021-09-09	$1.90	$1.94	$1.87	$1.90	$1.90	186,817
2021-09-08	$1.89	$1.95	$1.89	$1.91	$1.91	85,453
2021-09-07	$1.91	$1.96	$1.89	$1.92	$1.92	198,604
2021-09-03	$1.90	$1.97	$1.89	$1.89	$1.89	150,272
2021-09-02	$1.88	$1.96	$1.87	$1.90	$1.90	246,317
2021-09-01	$1.95	$1.96	$1.82	$1.91	$1.91	681,049
2021-08-31	$1.94	$2.06	$1.91	$1.93	$1.93	364,002
2021-08-30	$2.00	$2.06	$1.82	$1.99	$1.99	589,862
2021-08-27	$1.87	$2.05	$1.85	$1.98	$1.98	1,088,502
2021-08-26	$1.95	$2.09	$1.73	$1.87	$1.87	1,873,957
2021-08-25	$1.68	$2.09	$1.65	$1.86	$1.86	4,964,328
2021-08-24	$1.72	$1.72	$1.59	$1.61	$1.61	807,182
2021-08-23	$1.74	$1.80	$1.71	$1.74	$1.74	175,171
2021-08-20	$1.59	$1.73	$1.59	$1.70	$1.70	398,878
2021-08-19	$1.58	$1.61	$1.55	$1.59	$1.59	283,277
2021-08-18	$1.69	$1.69	$1.54	$1.54	$1.54	714,078
2021-08-17	$1.59	$1.73	$1.57	$1.72	$1.72	345,414
2021-08-16	$1.60	$1.63	$1.57	$1.60	$1.60	161,229
2021-08-13	$1.69	$1.70	$1.59	$1.59	$1.59	355,692
2021-08-12	$1.67	$1.75	$1.65	$1.68	$1.68	224,231
2021-08-11	$1.72	$1.78	$1.67	$1.70	$1.70	246,526
2021-08-10	$1.77	$1.80	$1.67	$1.67	$1.67	586,958
2021-08-09	$1.81	$1.93	$1.78	$1.79	$1.79	219,065
2021-08-06	$1.74	$1.82	$1.71	$1.78	$1.78	227,705
2021-08-05	$1.65	$1.79	$1.65	$1.74	$1.74	291,991
2021-08-04	$1.76	$1.79	$1.66	$1.66	$1.66	446,547
2021-08-03	$1.83	$1.83	$1.75	$1.76	$1.76	283,409
2021-08-02	$1.80	$1.89	$1.79	$1.86	$1.86	200,031
2021-07-30	$1.83	$1.85	$1.79	$1.80	$1.80	191,744
2021-07-29	$1.89	$1.96	$1.84	$1.85	$1.85	150,298
2021-07-28	$1.81	$1.98	$1.80	$1.89	$1.89	243,908
2021-07-27	$1.88	$1.89	$1.78	$1.81	$1.81	268,006
2021-07-26	$1.90	$1.95	$1.77	$1.90	$1.90	550,491
2021-07-23	$1.98	$2.04	$1.89	$1.89	$1.89	359,975
2021-07-22	$2.09	$2.12	$1.96	$1.96	$1.96	508,441
2021-07-21	$2.18	$2.37	$2.04	$2.13	$2.13	1,429,282
2021-07-20	$1.85	$2.13	$1.82	$2.07	$2.07	923,946
2021-07-19	$1.91	$2.01	$1.83	$1.84	$1.84	1,147,673
2021-07-16	$2.01	$2.02	$1.88	$1.99	$1.99	321,951
2021-07-15	$1.88	$2.06	$1.88	$2.01	$2.01	438,834
2021-07-14	$2.15	$2.15	$1.82	$1.92	$1.92	1,245,170
2021-07-13	$2.18	$2.29	$2.16	$2.18	$2.18	281,004
2021-07-12	$2.26	$2.31	$2.15	$2.20	$2.20	368,053
2021-07-09	$2.21	$2.32	$2.21	$2.32	$2.32	319,253
2021-07-08	$2.24	$2.25	$2.14	$2.19	$2.19	638,482
2021-07-07	$2.36	$2.47	$2.29	$2.37	$2.37	920,742
2021-07-06	$2.41	$2.52	$2.33	$2.33	$2.33	930,006
2021-07-02	$2.60	$2.65	$2.37	$2.49	$2.49	1,399,182
2021-07-01	$2.63	$2.69	$2.55	$2.66	$2.66	696,157
2021-06-30	$2.41	$2.67	$2.41	$2.63	$2.63	945,828
2021-06-29	$2.31	$2.58	$2.31	$2.54	$2.54	1,206,794
2021-06-28	$2.28	$2.43	$2.28	$2.37	$2.37	1,015,849
2021-06-25	$2.33	$2.35	$2.21	$2.28	$2.28	690,984
2021-06-24	$2.36	$2.39	$2.29	$2.32	$2.32	873,822
2021-06-23	$2.33	$2.73	$2.25	$2.32	$2.32	1,900,578
2021-06-22	$2.15	$2.43	$2.15	$2.33	$2.33	1,571,798
2021-06-21	$2.66	$2.79	$2.15	$2.26	$2.26	3,686,917
2021-06-18	$2.73	$2.98	$2.56	$2.65	$2.65	6,656,010
2021-06-17	$2.36	$3.15	$2.35	$2.84	$2.84	45,701,078
2021-06-16	$2.58	$2.80	$2.08	$2.23	$2.23	4,239,608
2021-06-15	$2.45	$2.65	$2.41	$2.63	$2.63	2,333,862
2021-06-14	$2.38	$2.55	$2.30	$2.46	$2.46	1,860,376
2021-06-11	$2.20	$2.39	$2.20	$2.38	$2.38	2,787,735
2021-06-10	$2.08	$2.25	$2.08	$2.19	$2.19	1,749,775
2021-06-09	$2.00	$2.15	$1.98	$2.09	$2.09	821,611
2021-06-08	$1.93	$2.14	$1.92	$2.05	$2.05	1,245,169
2021-06-07	$1.89	$2.04	$1.89	$2.02	$2.02	1,305,618
2021-06-04	$1.81	$2.12	$1.79	$1.94	$1.94	2,992,606
2021-06-03	$1.80	$1.89	$1.63	$1.76	$1.76	2,182,866
2021-06-02	$1.59	$1.85	$1.55	$1.76	$1.76	3,328,486
2021-06-01	$1.37	$1.54	$1.37	$1.52	$1.52	977,993
2021-05-28	$1.38	$1.41	$1.35	$1.37	$1.37	269,612
2021-05-27	$1.41	$1.45	$1.35	$1.38	$1.38	413,686
2021-05-26	$1.39	$1.44	$1.35	$1.42	$1.42	344,980
2021-05-25	$1.33	$1.39	$1.30	$1.34	$1.34	474,302
2021-05-24	$1.40	$1.44	$1.30	$1.32	$1.32	649,649
2021-05-21	$1.33	$1.54	$1.30	$1.35	$1.35	1,616,604
2021-05-20	$1.31	$1.34	$1.29	$1.31	$1.31	336,381
2021-05-19	$1.30	$1.32	$1.23	$1.30	$1.30	397,478
2021-05-18	$1.33	$1.41	$1.31	$1.31	$1.31	468,771
2021-05-17	$1.31	$1.36	$1.31	$1.33	$1.33	279,113
2021-05-14	$1.27	$1.39	$1.25	$1.34	$1.34	611,483
2021-05-13	$1.33	$1.35	$1.21	$1.21	$1.21	440,106
2021-05-12	$1.33	$1.39	$1.30	$1.33	$1.33	322,374
2021-05-11	$1.32	$1.41	$1.31	$1.34	$1.34	415,904
2021-05-10	$1.42	$1.44	$1.37	$1.38	$1.38	528,442
2021-05-07	$1.41	$1.47	$1.35	$1.45	$1.45	743,485
2021-05-06	$1.43	$1.45	$1.39	$1.40	$1.40	506,442
2021-05-05	$1.41	$1.52	$1.41	$1.47	$1.47	853,079
2021-05-04	$1.47	$1.47	$1.39	$1.46	$1.46	840,317
2021-05-03	$1.53	$1.54	$1.46	$1.49	$1.49	319,134
2021-04-30	$1.45	$1.57	$1.44	$1.53	$1.53	706,780
2021-04-29	$1.53	$1.55	$1.46	$1.48	$1.48	426,312
2021-04-28	$1.53	$1.55	$1.48	$1.53	$1.53	519,949
2021-04-27	$1.60	$1.60	$1.48	$1.57	$1.57	1,146,463
2021-04-26	$1.46	$1.65	$1.46	$1.59	$1.59	1,667,746
2021-04-23	$1.36	$1.45	$1.36	$1.45	$1.45	519,321
2021-04-22	$1.43	$1.47	$1.39	$1.41	$1.41	499,353
2021-04-21	$1.31	$1.42	$1.30	$1.40	$1.40	748,045
2021-04-20	$1.38	$1.40	$1.32	$1.34	$1.34	667,908
2021-04-19	$1.45	$1.45	$1.36	$1.42	$1.42	958,424
2021-04-16	$1.42	$1.47	$1.35	$1.46	$1.46	769,153
2021-04-15	$1.53	$1.55	$1.36	$1.36	$1.36	872,964
2021-04-14	$1.59	$1.61	$1.51	$1.55	$1.55	779,238
2021-04-13	$1.51	$1.74	$1.50	$1.58	$1.58	2,578,578
2021-04-12	$1.66	$1.67	$1.48	$1.49	$1.49	1,680,706
2021-04-09	$1.69	$1.72	$1.62	$1.66	$1.66	784,121
2021-04-08	$1.70	$1.71	$1.60	$1.67	$1.67	666,255
2021-04-07	$1.73	$1.76	$1.65	$1.68	$1.68	1,000,236
2021-04-06	$1.76	$1.83	$1.73	$1.77	$1.77	939,687
2021-04-05	$1.82	$1.84	$1.68	$1.76	$1.76	1,280,289
2021-04-01	$1.93	$1.95	$1.77	$1.82	$1.82	1,110,022
2021-03-31	$1.80	$1.85	$1.76	$1.85	$1.85	1,495,759
2021-03-30	$1.62	$1.80	$1.60	$1.77	$1.77	1,421,092
2021-03-29	$1.69	$1.76	$1.62	$1.64	$1.64	988,953
2021-03-26	$1.72	$1.82	$1.66	$1.69	$1.69	1,638,594
2021-03-25	$1.70	$1.86	$1.56	$1.74	$1.74	1,761,800
2021-03-24	$2.06	$2.14	$1.75	$1.76	$1.76	2,863,749
2021-03-23	$2.21	$2.22	$2.02	$2.04	$2.04	1,976,004
2021-03-22	$2.08	$2.36	$2.03	$2.25	$2.25	12,211,337
2021-03-19	$2.15	$2.25	$2.02	$2.09	$2.09	2,146,753
2021-03-18	$2.04	$2.60	$2.00	$2.15	$2.15	8,750,920
2021-03-17	$1.94	$2.15	$1.90	$2.05	$2.05	1,977,565
2021-03-16	$1.95	$2.19	$1.88	$2.01	$2.01	3,320,102
2021-03-15	$1.86	$1.95	$1.80	$1.92	$1.92	2,141,457
2021-03-12	$1.80	$1.86	$1.76	$1.85	$1.85	1,550,998
2021-03-11	$1.72	$1.90	$1.65	$1.86	$1.86	2,775,226
2021-03-10	$1.82	$1.84	$1.61	$1.67	$1.67	1,812,939
2021-03-09	$1.66	$1.80	$1.60	$1.77	$1.77	2,046,915
2021-03-08	$1.57	$1.75	$1.56	$1.61	$1.61	2,329,522
2021-03-05	$1.62	$1.67	$1.34	$1.55	$1.55	3,245,942
2021-03-04	$1.82	$1.85	$1.55	$1.57	$1.57	3,412,839
2021-03-03	$1.96	$2.00	$1.83	$1.87	$1.87	2,508,153
2021-03-02	$2.07	$2.18	$1.77	$1.96	$1.96	3,639,975
2021-03-01	$2.09	$2.20	$2.02	$2.05	$2.05	2,696,357
2021-02-26	$2.15	$2.26	$1.99	$2.00	$2.00	2,840,443
2021-02-25	$2.26	$2.65	$2.10	$2.18	$2.18	8,511,990
2021-02-24	$1.92	$2.80	$1.92	$2.38	$2.38	31,824,294
2021-02-23	$1.96	$2.00	$1.80	$1.80	$1.80	6,500,303
2021-02-22	$2.30	$2.52	$2.15	$2.22	$2.22	8,901,217
2021-02-19	$3.35	$3.50	$2.61	$2.75	$2.75	41,247,980
2021-02-18	$1.85	$3.50	$1.82	$2.63	$2.63	87,304,922
2021-02-17	$2.28	$2.34	$1.86	$1.95	$1.95	5,251,864
2021-02-16	$2.05	$2.43	$2.05	$2.29	$2.29	4,162,259
2021-02-12	$1.92	$2.09	$1.86	$2.04	$2.04	2,409,874
2021-02-11	$2.40	$2.45	$2.01	$2.10	$2.10	6,038,556
2021-02-10	$1.88	$2.48	$1.80	$2.31	$2.31	13,269,966
2021-02-09	$1.75	$1.86	$1.69	$1.75	$1.75	2,170,146
2021-02-08	$1.73	$1.81	$1.60	$1.66	$1.66	3,457,583
2021-02-05	$1.55	$1.99	$1.44	$1.72	$1.72	7,621,544
2021-02-04	$1.39	$1.54	$1.32	$1.48	$1.48	3,265,104
2021-02-03	$1.44	$1.45	$1.36	$1.38	$1.38	1,735,639
2021-02-02	$1.28	$1.55	$1.28	$1.42	$1.42	6,185,956
2021-02-01	$1.23	$1.26	$1.17	$1.24	$1.24	922,287
2021-01-29	$1.29	$1.29	$1.17	$1.23	$1.23	1,270,090
2021-01-28	$1.32	$1.35	$1.22	$1.24	$1.24	1,143,823
2021-01-27	$1.32	$1.34	$1.26	$1.32	$1.32	1,154,117
2021-01-26	$1.44	$1.45	$1.30	$1.35	$1.35	1,558,016
2021-01-25	$1.51	$1.57	$1.40	$1.45	$1.45	1,256,001
2021-01-22	$1.47	$1.54	$1.36	$1.52	$1.52	1,072,492
2021-01-21	$1.42	$1.51	$1.41	$1.47	$1.47	1,088,055
2021-01-20	$1.47	$1.49	$1.38	$1.42	$1.42	779,239
2021-01-19	$1.36	$1.53	$1.33	$1.43	$1.43	1,865,895
2021-01-15	$1.27	$1.42	$1.27	$1.35	$1.35	1,728,857
2021-01-14	$1.26	$1.35	$1.26	$1.31	$1.31	915,867
2021-01-13	$1.25	$1.36	$1.25	$1.28	$1.28	940,782
2021-01-12	$1.29	$1.29	$1.24	$1.27	$1.27	632,101
2021-01-11	$1.26	$1.41	$1.25	$1.27	$1.27	1,231,776
2021-01-08	$1.30	$1.34	$1.25	$1.31	$1.31	1,355,271
2021-01-07	$1.17	$1.33	$1.17	$1.25	$1.25	1,713,800
2021-01-06	$1.17	$1.23	$1.14	$1.16	$1.16	1,019,257
2021-01-05	$1.10	$1.23	$1.10	$1.17	$1.17	1,011,237
2021-01-04	$1.06	$1.14	$1.05	$1.13	$1.13	1,028,234
2020-12-31	$1.13	$1.14	$1.04	$1.04	$1.04	1,564,347
2020-12-30	$1.24	$1.25	$1.11	$1.11	$1.11	2,487,094
2020-12-29	$1.30	$1.30	$1.19	$1.23	$1.23	1,453,809
2020-12-28	$1.24	$1.37	$1.16	$1.36	$1.36	2,217,972
2020-12-24	$1.21	$1.23	$1.12	$1.20	$1.20	1,022,498
2020-12-23	$1.35	$1.35	$1.23	$1.25	$1.25	1,136,869
2020-12-22	$1.33	$1.33	$1.25	$1.33	$1.33	889,869
2020-12-21	$1.26	$1.32	$1.26	$1.32	$1.32	715,625
2020-12-18	$1.26	$1.34	$1.26	$1.27	$1.27	779,982
2020-12-17	$1.31	$1.35	$1.25	$1.30	$1.30	993,583
2020-12-16	$1.27	$1.35	$1.25	$1.31	$1.31	1,252,038
2020-12-15	$1.25	$1.32	$1.22	$1.26	$1.26	984,416
2020-12-14	$1.38	$1.40	$1.21	$1.29	$1.29	1,600,897
2020-12-11	$1.44	$1.46	$1.38	$1.38	$1.38	629,075
2020-12-10	$1.42	$1.45	$1.40	$1.44	$1.44	781,583
2020-12-09	$1.60	$1.60	$1.43	$1.45	$1.45	1,445,277
2020-12-08	$1.65	$1.72	$1.57	$1.59	$1.59	1,936,441
2020-12-07	$1.69	$1.77	$1.57	$1.66	$1.66	2,810,983
2020-12-04	$1.64	$1.66	$1.56	$1.59	$1.59	1,314,962
2020-12-03	$1.64	$1.65	$1.56	$1.60	$1.60	1,344,523
2020-12-02	$1.47	$1.63	$1.45	$1.59	$1.59	1,324,739
2020-12-01	$1.73	$1.83	$1.51	$1.55	$1.55	2,526,923
2020-11-30	$1.70	$1.77	$1.63	$1.76	$1.76	2,854,206
2020-11-27	$1.66	$1.71	$1.50	$1.64	$1.64	2,390,940
2020-11-25	$2.25	$2.25	$1.55	$1.76	$1.76	14,189,118
2020-11-24	$1.35	$1.79	$1.29	$1.77	$1.77	6,297,104
2020-11-23	$1.24	$1.31	$1.20	$1.29	$1.29	1,634,952
2020-11-20	$1.21	$1.35	$1.16	$1.26	$1.26	2,887,139
2020-11-19	$1.31	$1.32	$1.20	$1.22	$1.22	1,443,844
2020-11-18	$1.34	$1.36	$1.26	$1.30	$1.30	1,098,274
2020-11-17	$1.32	$1.38	$1.22	$1.29	$1.29	1,362,408
2020-11-16	$1.19	$1.33	$1.17	$1.32	$1.32	1,158,887
2020-11-13	$1.20	$1.25	$1.16	$1.19	$1.19	869,449
2020-11-12	$1.11	$1.25	$1.05	$1.24	$1.24	1,556,549
2020-11-11	$1.08	$1.12	$1.04	$1.10	$1.10	1,070,436
2020-11-10	$1.22	$1.22	$1.03	$1.04	$1.04	1,500,247
2020-11-09	$1.30	$1.33	$1.22	$1.22	$1.22	1,309,264
2020-11-06	$1.38	$1.39	$1.27	$1.27	$1.27	952,450
2020-11-05	$1.40	$1.46	$1.35	$1.39	$1.39	1,452,104
2020-11-04	$1.39	$1.40	$1.32	$1.36	$1.36	885,809
2020-11-03	$1.27	$1.40	$1.20	$1.39	$1.39	1,700,687
2020-11-02	$1.32	$1.32	$1.19	$1.23	$1.23	1,255,781
2020-10-30	$1.59	$1.63	$1.26	$1.32	$1.32	3,656,947
2020-10-29	$1.51	$1.82	$1.50	$1.63	$1.63	4,642,131
2020-10-28	$1.54	$1.60	$1.41	$1.55	$1.55	2,089,480
2020-10-27	$1.45	$1.68	$1.36	$1.60	$1.60	5,090,500
2020-10-26	$1.37	$1.56	$1.30	$1.48	$1.48	3,306,329
2020-10-23	$1.39	$1.48	$1.26	$1.39	$1.39	3,101,141
2020-10-22	$1.58	$1.61	$1.31	$1.45	$1.45	8,609,724
2020-10-21	$1.48	$2.09	$1.47	$1.73	$1.73	55,849,970
2020-10-20	$1.06	$1.74	$1.01	$1.40	$1.40	34,224,613
2020-10-19	$0.92	$1.23	$0.90	$1.10	$1.10	6,798,639
2020-10-16	$0.91	$0.95	$0.86	$0.90	$0.90	803,320
2020-10-15	$0.86	$0.98	$0.83	$0.89	$0.89	2,059,908
2020-10-14	$0.89	$0.90	$0.85	$0.87	$0.87	771,617
2020-10-13	$0.91	$0.92	$0.88	$0.88	$0.88	428,693
2020-10-12	$0.92	$0.93	$0.88	$0.92	$0.92	640,598
2020-10-09	$0.94	$0.96	$0.90	$0.92	$0.92	721,284
2020-10-08	$0.96	$0.96	$0.92	$0.93	$0.93	392,219
2020-10-07	$0.96	$0.96	$0.91	$0.94	$0.94	723,008
2020-10-06	$0.91	$0.96	$0.90	$0.93	$0.93	820,163
2020-10-05	$0.87	$0.93	$0.87	$0.91	$0.91	562,137
2020-10-02	$0.96	$0.96	$0.87	$0.89	$0.89	2,359,132
2020-10-01	$0.92	$1.00	$0.90	$0.99	$0.99	1,993,083
2020-09-30	$0.99	$1.01	$0.89	$0.91	$0.91	3,633,260
2020-09-29	$0.86	$1.25	$0.82	$1.11	$1.11	8,675,037
2020-09-28	$0.85	$0.89	$0.81	$0.85	$0.85	426,284
2020-09-25	$0.79	$0.97	$0.78	$0.86	$0.86	1,790,988
2020-09-24	$0.78	$0.86	$0.72	$0.80	$0.80	965,989
2020-09-23	$0.87	$0.88	$0.80	$0.82	$0.82	986,371
2020-09-22	$0.87	$0.89	$0.84	$0.87	$0.87	439,592
2020-09-21	$0.89	$0.91	$0.84	$0.87	$0.87	655,476
2020-09-18	$0.92	$0.95	$0.89	$0.90	$0.90	833,118
2020-09-17	$0.89	$0.92	$0.89	$0.91	$0.91	843,095
2020-09-16	$0.91	$0.93	$0.88	$0.91	$0.91	496,319
2020-09-15	$0.90	$0.95	$0.87	$0.92	$0.92	1,245,277
2020-09-14	$0.94	$0.99	$0.84	$0.92	$0.92	2,638,302
2020-09-11	$1.26	$1.28	$0.95	$1.01	$1.01	7,364,079
2020-09-10	$1.33	$1.39	$1.24	$1.28	$1.28	2,463,969
2020-09-09	$1.26	$1.38	$1.20	$1.34	$1.34	1,427,375
2020-09-08	$1.22	$1.25	$1.20	$1.21	$1.21	206,619
2020-09-04	$1.29	$1.30	$1.21	$1.25	$1.25	623,825
2020-09-03	$1.39	$1.39	$1.26	$1.29	$1.29	614,942
2020-09-02	$1.47	$1.51	$1.37	$1.40	$1.40	594,725
2020-09-01	$1.56	$1.57	$1.46	$1.52	$1.52	635,887
2020-08-31	$1.62	$1.65	$1.52	$1.58	$1.58	442,909
2020-08-28	$1.63	$1.70	$1.62	$1.63	$1.63	232,296
2020-08-27	$1.67	$1.67	$1.58	$1.66	$1.66	313,584
2020-08-26	$1.70	$1.71	$1.62	$1.64	$1.64	347,323
2020-08-25	$1.57	$1.70	$1.56	$1.70	$1.70	348,890
2020-08-24	$1.66	$1.70	$1.53	$1.61	$1.61	806,558
2020-08-21	$1.76	$1.78	$1.65	$1.66	$1.66	1,012,840
2020-08-20	$1.83	$1.84	$1.74	$1.78	$1.78	884,757
2020-08-19	$1.93	$1.95	$1.83	$1.84	$1.84	1,541,729
2020-08-18	$1.92	$1.99	$1.85	$1.95	$1.95	2,346,622
2020-08-17	$1.96	$1.98	$1.92	$1.94	$1.94	890,489
2020-08-14	$2.04	$2.04	$1.96	$1.96	$1.96	856,793
2020-08-13	$1.95	$2.15	$1.92	$2.02	$2.02	3,190,169
2020-08-12	$1.95	$2.03	$1.95	$1.98	$1.98	795,806
2020-08-11	$2.00	$2.02	$1.92	$1.95	$1.95	980,578
2020-08-10	$2.07	$2.07	$1.96	$2.01	$2.01	1,182,269
2020-08-07	$2.06	$2.10	$2.02	$2.05	$2.05	987,535
2020-08-06	$2.06	$2.13	$1.99	$2.08	$2.08	1,887,566
2020-08-05	$2.05	$2.18	$2.03	$2.06	$2.06	2,594,074
2020-08-04	$2.04	$2.12	$2.01	$2.02	$2.02	964,507
2020-08-03	$2.00	$2.15	$1.94	$2.04	$2.04	1,958,162
2020-07-31	$1.94	$2.03	$1.91	$1.95	$1.95	1,204,292
2020-07-30	$2.03	$2.06	$1.90	$1.97	$1.97	2,092,508
2020-07-29	$2.10	$2.54	$1.90	$2.01	$2.01	7,822,718
2020-07-28	$2.13	$2.16	$1.95	$2.10	$2.10	3,652,640
2020-07-27	$1.82	$2.15	$1.77	$1.92	$1.92	4,421,868
2020-07-24	$1.90	$1.94	$1.76	$1.77	$1.77	630,010
2020-07-23	$2.29	$2.32	$1.98	$1.99	$1.99	794,309
2020-07-22	$2.21	$2.38	$2.21	$2.28	$2.28	352,048
2020-07-21	$2.31	$2.33	$2.17	$2.21	$2.21	349,675
2020-07-20	$2.27	$2.35	$2.15	$2.30	$2.30	433,776
2020-07-17	$2.33	$2.34	$2.20	$2.20	$2.20	239,914
2020-07-16	$2.46	$2.49	$2.30	$2.32	$2.32	337,003
2020-07-15	$2.42	$2.55	$2.42	$2.47	$2.47	193,376
2020-07-14	$2.45	$2.55	$2.43	$2.45	$2.45	214,996
2020-07-13	$2.57	$2.61	$2.41	$2.41	$2.41	308,016
2020-07-10	$2.75	$2.79	$2.52	$2.60	$2.60	329,074
2020-07-09	$2.89	$2.90	$2.71	$2.74	$2.74	280,734
2020-07-08	$3.01	$3.05	$2.85	$2.85	$2.85	527,654
2020-07-07	$3.30	$3.33	$3.02	$3.06	$3.06	341,074
2020-07-06	$3.50	$3.52	$3.31	$3.38	$3.38	302,040
2020-07-02	$3.50	$3.60	$3.35	$3.40	$3.40	622,280
2020-07-01	$3.62	$3.70	$3.37	$3.47	$3.47	564,126
2020-06-30	$3.50	$4.99	$3.30	$3.68	$3.68	2,973,189
2020-06-29	$4.03	$4.03	$3.39	$3.50	$3.50	368,873
2020-06-26	$4.10	$4.14	$3.72	$3.85	$3.85	221,894
2020-06-25	$4.50	$4.55	$3.98	$4.05	$4.05	420,495
2020-06-24	$5.11	$5.25	$4.50	$4.62	$4.62	357,994
2020-06-23	$5.96	$5.96	$4.80	$5.00	$5.00	878,812
2020-06-22	$9.65	$9.65	$5.77	$6.13	$6.13	861,757
2020-06-19	$5.99	$8.41	$5.78	$8.41	$8.41	138,891
2020-06-18	$5.92	$6.05	$5.85	$6.05	$6.05	7,395
2020-06-17	$5.78	$6.16	$5.77	$6.00	$6.00	7,647
2020-06-16	$6.05	$6.73	$6.00	$6.17	$6.17	8,432
2020-06-15	$6.30	$6.31	$5.99	$6.31	$6.31	5,888
2020-06-12	$6.50	$6.58	$6.20	$6.30	$6.30	2,427
2020-06-11	$6.50	$6.67	$6.20	$6.30	$6.30	8,112
2020-06-10	$6.52	$7.00	$6.20	$6.78	$6.78	8,142
2020-06-09	$6.67	$6.67	$6.67	$6.67	$6.67	814
2020-06-08	$6.74	$6.78	$6.49	$6.49	$6.49	3,012
2020-06-05	$6.59	$6.59	$6.49	$6.59	$6.59	1,417
2020-06-04	$6.45	$6.45	$6.20	$6.20	$6.20	1,971
2020-06-03	$6.30	$6.40	$6.28	$6.30	$6.30	2,342
2020-06-02	$6.39	$6.39	$5.80	$6.30	$6.30	6,940
2020-06-01	$5.99	$6.30	$5.99	$6.30	$6.30	1,986
2020-05-29	$5.89	$6.25	$5.50	$6.25	$6.25	3,378
2020-05-28	$5.90	$5.90	$5.90	$5.90	$5.90	719
2020-05-27	$5.70	$5.95	$5.52	$5.92	$5.92	4,510
2020-05-26	$5.78	$5.78	$5.52	$5.78	$5.78	3,092
2020-05-22	$5.54	$5.78	$5.54	$5.78	$5.78	963
2020-05-21	$5.73	$5.83	$5.72	$5.83	$5.83	957
2020-05-20	$6.07	$6.07	$5.56	$5.69	$5.69	2,376
2020-05-19	$6.19	$6.25	$5.97	$6.00	$6.00	2,460
2020-05-18	$5.96	$6.08	$5.50	$5.95	$5.95	2,160
2020-05-15	$6.25	$6.28	$5.87	$5.90	$5.90	1,606
2020-05-14	$5.88	$5.88	$5.51	$5.51	$5.51	2,093
2020-05-13	$5.78	$5.78	$5.78	$5.78	$5.78	237
2020-05-12	$6.15	$6.15	$5.78	$5.78	$5.78	2,433
2020-05-11	$6.05	$6.11	$6.05	$6.05	$6.05	1,517
2020-05-08	$6.05	$6.05	$6.05	$6.05	$6.05	252
2020-05-07	$5.63	$6.11	$5.59	$6.05	$6.05	2,751
2020-05-06	$5.39	$5.92	$5.39	$5.50	$5.50	3,819
2020-05-05	$5.77	$6.42	$5.77	$6.14	$6.14	10,180
2020-05-04	$6.59	$6.59	$5.21	$5.50	$5.50	14,465
2020-05-01	$6.75	$6.85	$6.31	$6.31	$6.31	1,312
2020-04-30	$6.76	$6.88	$6.76	$6.88	$6.88	1,694
2020-04-29	$5.95	$6.37	$5.95	$6.29	$6.29	12,369
2020-04-28	$6.79	$6.79	$6.70	$6.70	$6.70	824
2020-04-27	$7.11	$7.11	$6.53	$6.79	$6.79	4,218
2020-04-24	$6.01	$7.20	$5.49	$7.20	$7.20	29,132
2020-04-23	$6.66	$6.67	$6.02	$6.67	$6.67	3,028
2020-04-22	$7.03	$7.03	$6.66	$6.66	$6.66	580
2020-04-21	$7.00	$7.29	$6.52	$7.29	$7.29	1,443
2020-04-20	$7.32	$7.38	$7.30	$7.30	$7.30	2,460
2020-04-17	$7.08	$7.38	$6.60	$7.38	$7.38	1,677
2020-04-16	$7.40	$7.40	$6.89	$7.04	$7.04	11,597
2020-04-15	$8.00	$8.00	$6.53	$6.89	$6.89	11,046
2020-04-14	$8.50	$8.50	$8.01	$8.01	$8.01	2,986
2020-04-13	$8.51	$8.98	$8.51	$8.55	$8.55	2,198
2020-04-09	$9.03	$9.03	$9.03	$9.03	$9.03	346
2020-04-08	$9.10	$9.16	$9.03	$9.03	$9.03	1,164
2020-04-07	$9.35	$9.35	$9.28	$9.28	$9.28	3,844
2020-04-06	$9.20	$9.20	$9.20	$9.20	$9.20	241
2020-04-03	$9.45	$9.45	$9.34	$9.34	$9.34	450
2020-04-02	$9.38	$9.40	$9.38	$9.40	$9.40	6,511
2020-04-01	$9.39	$9.39	$9.12	$9.12	$9.12	583
2020-03-31	$9.40	$9.45	$9.30	$9.45	$9.45	8,246
2020-03-30	$9.39	$9.39	$9.39	$9.39	$9.39	3,039
2020-03-27	$9.40	$9.50	$9.03	$9.45	$9.45	24,242
2020-03-26	$9.01	$9.46	$9.01	$9.46	$9.46	725
2020-03-25	$9.29	$9.47	$9.29	$9.47	$9.47	523
2020-03-24	$9.39	$9.39	$8.90	$9.00	$9.00	17,869
2020-03-23	$9.35	$9.50	$8.66	$8.66	$8.66	20,885
2020-03-20	$9.49	$9.60	$9.18	$9.50	$9.50	9,353
2020-03-19	$9.30	$9.99	$9.29	$9.29	$9.29	9,601
2020-03-18	$9.26	$9.53	$9.26	$9.50	$9.50	2,190
2020-03-17	$9.50	$9.69	$9.44	$9.68	$9.68	1,490
2020-03-16	$9.11	$9.44	$9.10	$9.12	$9.12	17,484
2020-03-13	$9.48	$9.75	$9.44	$9.50	$9.50	8,501
2020-03-12	$9.14	$9.26	$8.97	$9.04	$9.04	3,002
2020-03-11	$9.01	$9.50	$9.01	$9.24	$9.24	4,799
2020-03-10	$9.41	$9.48	$9.25	$9.25	$9.25	1,905
2020-03-09	$9.50	$9.50	$9.44	$9.44	$9.44	548
2020-03-06	$9.17	$9.48	$9.10	$9.48	$9.48	1,041
2020-03-05	$9.10	$9.16	$9.10	$9.16	$9.16	2,488
2020-03-04	$9.15	$9.36	$9.15	$9.16	$9.16	12,936
2020-03-03	$9.15	$9.28	$9.15	$9.16	$9.16	17,052
2020-03-02	$9.15	$9.46	$9.15	$9.15	$9.15	12,067
2020-02-28	$9.16	$9.18	$9.14	$9.15	$9.15	9,512
2020-02-27	$9.10	$9.28	$9.00	$9.15	$9.15	29,811
2020-02-26	$9.16	$9.30	$9.12	$9.15	$9.15	22,139
2020-02-25	$9.15	$9.39	$9.14	$9.15	$9.15	7,362
2020-02-24	$9.09	$9.50	$9.09	$9.15	$9.15	17,054
2020-02-21	$9.26	$9.46	$9.21	$9.25	$9.25	9,337
2020-02-20	$9.25	$9.48	$9.25	$9.30	$9.30	11,742
2020-02-19	$9.20	$9.34	$9.20	$9.30	$9.30	13,767
2020-02-18	$9.34	$9.40	$9.34	$9.34	$9.34	3,708
2020-02-14	$9.19	$9.45	$9.16	$9.40	$9.40	12,858
2020-02-13	$9.18	$9.36	$9.15	$9.36	$9.36	3,938
2020-02-12	$9.35	$9.46	$9.20	$9.40	$9.40	57,153
2020-02-11	$9.50	$9.50	$9.18	$9.42	$9.42	6,700
2020-02-10	$9.35	$9.50	$9.04	$9.46	$9.46	10,094
2020-02-07	$9.16	$9.50	$8.75	$9.50	$9.50	47,053
2020-02-06	$9.17	$9.24	$8.84	$9.07	$9.07	20,640
2020-02-05	$9.29	$9.49	$9.00	$9.19	$9.19	558,848
2020-02-04	$9.49	$9.49	$9.10	$9.10	$9.10	621,736
2020-02-03	$9.49	$9.49	$9.20	$9.47	$9.47	12,506
2020-01-31	$9.10	$9.50	$9.05	$9.50	$9.50	19,206
2020-01-30	$9.23	$9.47	$9.15	$9.46	$9.46	12,618
2020-01-29	$9.51	$9.81	$9.20	$9.48	$9.48	107,581
2020-01-28	$10.84	$10.84	$9.90	$9.91	$9.91	197,932
2020-01-27	$9.37	$10.99	$9.20	$10.11	$10.11	139,014
2020-01-24	$9.47	$9.51	$9.30	$9.50	$9.50	10,587
2020-01-23	$9.39	$9.53	$9.18	$9.50	$9.50	18,826
2020-01-22	$9.47	$9.51	$9.26	$9.51	$9.51	20,062
2020-01-21	$9.38	$9.47	$9.16	$9.47	$9.47	13,307
2020-01-17	$9.39	$9.50	$9.03	$9.40	$9.40	22,009
2020-01-16	$9.50	$9.50	$9.35	$9.50	$9.50	8,492
2020-01-15	$9.49	$9.50	$9.40	$9.50	$9.50	5,474
2020-01-14	$9.50	$9.50	$9.39	$9.50	$9.50	14,146
2020-01-13	$9.50	$9.51	$9.35	$9.51	$9.51	8,851
2020-01-10	$9.50	$9.50	$9.14	$9.48	$9.48	22,612
2020-01-09	$9.50	$9.80	$9.23	$9.48	$9.48	15,317
2020-01-08	$9.30	$9.57	$9.21	$9.35	$9.35	10,369
2020-01-07	$9.84	$9.84	$9.24	$9.50	$9.50	89,314
2020-01-06	$9.21	$9.50	$9.16	$9.50	$9.50	4,517
2020-01-03	$9.11	$9.50	$9.11	$9.50	$9.50	566
2020-01-02	$9.35	$9.58	$8.58	$9.50	$9.50	55,579
2019-12-31	$9.48	$9.60	$9.00	$9.60	$9.60	7,384
2019-12-30	$9.03	$9.60	$8.99	$9.60	$9.60	6,216
2019-12-27	$9.50	$9.51	$8.89	$9.50	$9.50	12,474
2019-12-26	$9.50	$9.75	$8.53	$9.50	$9.50	18,295
2019-12-24	$9.50	$9.95	$9.21	$9.50	$9.50	17,168
2019-12-23	$9.72	$9.72	$9.08	$9.52	$9.52	9,402
2019-12-20	$9.84	$10.00	$9.40	$9.56	$9.56	30,448
2019-12-19	$9.89	$10.00	$9.87	$10.00	$10.00	8,074
2019-12-18	$9.13	$10.00	$9.13	$9.75	$9.75	22,786
2019-12-17	$9.11	$9.51	$9.11	$9.42	$9.42	24,476
2019-12-16	$9.35	$9.55	$9.04	$9.52	$9.52	11,318
2019-12-13	$9.64	$9.99	$8.90	$9.52	$9.52	20,642
2019-12-12	$9.53	$9.72	$8.71	$9.56	$9.56	15,445
2019-12-11	$8.48	$9.75	$8.34	$9.52	$9.52	49,192
2019-12-10	$9.39	$9.39	$8.41	$8.64	$8.64	21,049
2019-12-09	$9.61	$9.62	$8.80	$9.50	$9.50	21,127
2019-12-06	$9.63	$9.85	$9.60	$9.60	$9.60	2,815
2019-12-05	$9.68	$10.00	$9.65	$9.80	$9.80	14,224
2019-12-04	$10.28	$10.28	$10.00	$10.10	$10.10	23,276
2019-12-03	$10.45	$10.57	$10.30	$10.40	$10.40	5,518
2019-12-02	$10.39	$10.50	$10.34	$10.50	$10.50	6,973
2019-11-29	$10.55	$10.69	$10.32	$10.32	$10.32	3,644
2019-11-27	$10.56	$11.13	$10.52	$10.62	$10.62	2,179
2019-11-26	$10.63	$10.79	$10.58	$10.79	$10.79	4,550
2019-11-25	$10.75	$11.12	$10.53	$10.80	$10.80	10,078
2019-11-22	$10.93	$10.93	$10.71	$10.71	$10.71	997
2019-11-21	$10.67	$10.80	$10.67	$10.80	$10.80	6,594
2019-11-20	$10.81	$10.81	$10.70	$10.81	$10.81	10,740
2019-11-19	$10.90	$11.09	$10.67	$10.81	$10.81	9,111
2019-11-18	$10.90	$11.08	$10.82	$10.90	$10.90	3,591
2019-11-15	$11.36	$11.36	$10.88	$11.02	$11.02	8,275
2019-11-14	$11.01	$11.04	$10.76	$11.00	$11.00	14,240
2019-11-13	$10.94	$11.04	$10.94	$11.01	$11.01	735
2019-11-12	$11.07	$11.41	$10.59	$11.00	$11.00	14,976
2019-11-11	$11.23	$11.34	$11.17	$11.18	$11.18	5,327
2019-11-08	$12.20	$12.20	$11.23	$11.35	$11.35	3,468
2019-11-07	$11.92	$11.93	$11.55	$11.55	$11.55	1,487
2019-11-06	$11.55	$11.68	$11.45	$11.45	$11.45	6,340
2019-11-05	$11.43	$11.69	$11.39	$11.54	$11.54	8,322
2019-11-04	$11.63	$11.63	$11.32	$11.50	$11.50	8,634
2019-11-01	$11.90	$11.90	$11.01	$11.45	$11.45	46,609
2019-10-31	$11.85	$11.97	$11.15	$11.44	$11.44	49,320
2019-10-30	$13.11	$13.20	$11.85	$12.01	$12.01	33,070
2019-10-29	$12.98	$13.80	$12.51	$13.30	$13.30	311,954
2019-10-28	$12.55	$12.55	$12.13	$12.13	$12.13	1,879
2019-10-25	$11.89	$13.29	$11.77	$12.37	$12.37	43,366
2019-10-24	$11.85	$11.90	$11.65	$11.74	$11.74	11,127
2019-10-23	$11.52	$11.85	$11.51	$11.62	$11.62	91,686
2019-10-22	$11.91	$12.00	$11.50	$11.50	$11.50	231,844
2019-10-21	$11.87	$12.10	$11.73	$12.10	$12.10	10,745
2019-10-18	$11.97	$12.33	$11.73	$11.90	$11.90	8,804
2019-10-17	$11.91	$12.05	$11.71	$12.00	$12.00	23,879
2019-10-16	$11.65	$11.98	$11.65	$11.89	$11.89	8,413
2019-10-15	$11.99	$11.99	$11.52	$11.75	$11.75	14,285
2019-10-14	$11.80	$11.80	$11.70	$11.70	$11.70	1,847
2019-10-11	$11.90	$12.02	$11.80	$12.00	$12.00	4,277
2019-10-10	$11.93	$11.94	$11.51	$11.75	$11.75	18,666
2019-10-09	$11.41	$11.91	$11.41	$11.71	$11.71	18,353
2019-10-08	$12.09	$12.09	$11.70	$11.99	$11.99	16,436
2019-10-07	$11.86	$12.26	$11.10	$12.10	$12.10	16,203
2019-10-04	$11.81	$12.24	$11.50	$12.10	$12.10	35,532
2019-10-03	$12.19	$12.59	$11.43	$11.85	$11.85	79,917
2019-10-02	$11.66	$12.84	$11.33	$12.73	$12.73	142,145
2019-10-01	$10.86	$12.07	$10.33	$11.80	$11.80	712,638
2019-09-30	$10.23	$11.24	$10.20	$11.16	$11.16	107,791
2019-09-27	$10.65	$11.20	$10.11	$10.35	$10.35	118,027
2019-09-26	$10.43	$11.15	$10.43	$10.94	$10.94	84,420
2019-09-25	$10.52	$11.00	$10.12	$10.83	$10.83	93,967
2019-09-24	$10.29	$10.56	$10.29	$10.33	$10.33	19,840
2019-09-23	$10.40	$10.59	$10.10	$10.28	$10.28	25,663
2019-09-20	$11.10	$11.10	$10.52	$10.81	$10.81	20,227
2019-09-19	$10.90	$10.95	$10.62	$10.80	$10.80	27,138
2019-09-18	$11.27	$11.27	$10.78	$10.90	$10.90	42,750
2019-09-17	$10.38	$11.30	$10.16	$11.22	$11.22	211,708
2019-09-16	$10.24	$10.70	$10.16	$10.38	$10.38	41,181
2019-09-13	$10.22	$10.24	$10.00	$10.15	$10.15	30,236
2019-09-12	$10.42	$10.65	$9.80	$9.91	$9.91	44,897
2019-09-11	$10.84	$11.19	$10.50	$10.50	$10.50	33,259
2019-09-10	$11.61	$11.61	$10.51	$10.52	$10.52	78,796
2019-09-09	$13.00	$13.00	$10.66	$11.83	$11.83	166,410
2019-09-06	$13.40	$13.95	$12.90	$12.90	$12.90	537,554
2019-09-05	$12.00	$13.73	$12.00	$13.35	$13.35	635,830
2019-09-04	$11.25	$12.60	$11.05	$11.82	$11.82	170,638
2019-09-03	$10.89	$11.39	$10.74	$11.25	$11.25	121,550
2019-08-30	$11.21	$11.30	$10.85	$10.86	$10.86	33,114
2019-08-29	$11.53	$12.39	$11.30	$11.31	$11.31	46,183
2019-08-28	$11.37	$11.66	$11.10	$11.30	$11.30	19,461
2019-08-27	$10.85	$11.40	$10.48	$11.37	$11.37	342,856
2019-08-26	$10.65	$10.98	$10.31	$10.85	$10.85	60,302
2019-08-23	$11.07	$11.43	$10.56	$10.61	$10.61	225,926
2019-08-22	$10.90	$12.17	$10.73	$11.37	$11.37	297,482
2019-08-21	$12.00	$14.88	$10.60	$10.60	$10.60	346,318
2019-08-20	$9.81	$12.44	$9.61	$12.00	$12.00	328,863
2019-08-19	$9.80	$10.00	$9.53	$9.72	$9.72	282,627
2019-08-16	$9.70	$10.50	$9.41	$9.98	$9.98	772,642
2019-08-15	$10.88	$13.73	$9.50	$9.58	$9.58	2,555,613

9F Inc (JFU) Exchange: NASDAQ