Jianpu Technology Inc (JT) Stock

Data as of May 8, 2024

$0.72 ($-0.07) -8.35%

Jianpu Technology Inc - Daily Information

Click for more stock information on Jianpu Technology Inc.

Daily Information	Data
Date	May 8, 2024
Open	$0.82
Previous Close	$0.72
High	$0.82
Low	$0.72
Adjusted Open	$0.82
Previous Adjusted Close	$0.72
Adjusted High	$0.82
Adjusted Low	$0.72

About Jianpu Technology Inc (JT)

Jianpu Technology Inc. is a Chinese Fintech company engaged in financial information and technology solutions. It offers a comprehensive open-platform that enables individuals to easily access and make informed financial decisions from hundreds of lenders and financial products. Founded in 2012, Jianpu has grown to become one of the leading online search and online advice platform in China, with more than 200 million registered users. Through its Huangjin Xinsifang platform, Jianpu provides a range of services including product comparison, customer reviews, personal analysis, and AI-powered financial advice. Jianpu's AI-powered search and recommendation engine helps customers quickly and accurately find information on the products and services they require. It also offers special services such as the Huangjin Express loan program which enables customers to apply for loans online and receive cash in a timely manner.

Invest in Jianpu Technology Inc (JT)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Jianpu Technology Inc (JT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-16	$0.82	$0.82	$0.72	$0.72	$0.72	14,935
2024-02-15	$0.79	$0.84	$0.76	$0.79	$0.79	29,297
2024-02-14	$0.75	$0.84	$0.75	$0.75	$0.75	70,474
2024-02-13	$0.78	$0.85	$0.72	$0.78	$0.78	40,541
2024-02-12	$0.80	$0.83	$0.75	$0.76	$0.76	36,998
2024-02-09	$0.70	$0.80	$0.70	$0.74	$0.74	32,701
2024-02-08	$0.72	$0.79	$0.68	$0.73	$0.73	49,180
2024-02-07	$0.59	$0.80	$0.59	$0.72	$0.72	106,117
2024-02-06	$0.80	$0.80	$0.63	$0.64	$0.64	123,313
2024-02-05	$0.59	$0.80	$0.57	$0.73	$0.73	190,562
2024-02-02	$0.47	$0.54	$0.41	$0.54	$0.54	81,518
2024-02-01	$0.44	$0.55	$0.38	$0.44	$0.44	129,829
2024-01-31	$0.43	$0.44	$0.36	$0.41	$0.41	880,292
2024-01-30	$0.48	$0.48	$0.34	$0.38	$0.38	131,116
2024-01-29	$0.60	$0.62	$0.46	$0.48	$0.48	71,416
2024-01-26	$0.65	$0.66	$0.58	$0.63	$0.63	37,650
2024-01-25	$0.69	$0.69	$0.64	$0.66	$0.66	47,394
2024-01-24	$0.70	$0.70	$0.60	$0.65	$0.65	39,555
2024-01-23	$0.75	$0.75	$0.62	$0.62	$0.62	20,492
2024-01-22	$0.75	$0.75	$0.67	$0.68	$0.68	13,577
2024-01-19	$0.80	$0.80	$0.75	$0.75	$0.75	6,343
2024-01-18	$0.75	$0.82	$0.75	$0.77	$0.77	7,463
2024-01-17	$0.76	$0.77	$0.75	$0.77	$0.77	8,357
2024-01-16	$0.78	$0.80	$0.75	$0.76	$0.76	4,892
2024-01-12	$0.77	$0.81	$0.77	$0.79	$0.79	8,085
2024-01-11	$0.77	$0.80	$0.77	$0.78	$0.78	9,784
2024-01-10	$0.85	$0.85	$0.78	$0.80	$0.80	44,184
2024-01-09	$0.90	$0.91	$0.86	$0.86	$0.86	7,077
2024-01-08	$0.91	$0.95	$0.89	$0.90	$0.90	15,521
2024-01-05	$0.95	$0.97	$0.91	$0.95	$0.95	9,406
2024-01-04	$0.92	$0.95	$0.88	$0.91	$0.91	65,023
2024-01-03	$0.90	$0.95	$0.88	$0.93	$0.93	56,898
2024-01-02	$0.93	$0.98	$0.90	$0.90	$0.90	50,144
2023-12-29	$0.86	$1.01	$0.85	$0.98	$0.98	129,020
2023-12-28	$0.88	$0.93	$0.85	$0.90	$0.90	75,061
2023-12-27	$0.95	$0.95	$0.84	$0.87	$0.87	35,442
2023-12-26	$0.95	$0.95	$0.86	$0.91	$0.91	49,128
2023-12-22	$0.90	$0.93	$0.83	$0.92	$0.92	36,124
2023-12-21	$0.85	$0.95	$0.77	$0.90	$0.90	80,500
2023-12-20	$0.82	$0.89	$0.80	$0.82	$0.82	21,128
2023-12-19	$0.86	$0.90	$0.85	$0.85	$0.85	10,859
2023-12-18	$0.97	$0.97	$0.86	$0.90	$0.90	11,576
2023-12-15	$0.90	$0.97	$0.86	$0.86	$0.86	14,937
2023-12-14	$0.91	$0.97	$0.90	$0.95	$0.95	4,256
2023-12-13	$0.87	$0.94	$0.87	$0.94	$0.94	1,067
2023-12-12	$0.92	$0.92	$0.85	$0.90	$0.90	5,296
2023-12-11	$0.88	$0.90	$0.85	$0.89	$0.89	15,943
2023-12-08	$0.90	$0.98	$0.88	$0.88	$0.88	4,959
2023-12-07	$0.90	$0.93	$0.90	$0.90	$0.90	3,077
2023-12-06	$0.92	$0.97	$0.90	$0.90	$0.90	5,733
2023-12-05	$0.93	$0.96	$0.91	$0.95	$0.95	20,209
2023-12-04	$0.97	$1.00	$0.94	$0.98	$0.98	17,899
2023-12-01	$1.00	$1.02	$0.98	$0.98	$0.98	10,587
2023-11-30	$1.00	$1.02	$0.98	$1.02	$1.02	23,504
2023-11-29	$0.98	$1.04	$0.98	$1.02	$1.02	10,383
2023-11-28	$1.06	$1.06	$0.98	$1.02	$1.02	8,022
2023-11-27	$1.04	$1.07	$0.98	$1.02	$1.02	6,866
2023-11-24	$1.02	$1.09	$1.01	$1.01	$1.01	2,015
2023-11-22	$1.05	$1.09	$1.00	$1.02	$1.02	79,615
2023-11-21	$0.99	$1.05	$0.97	$1.02	$1.02	3,738
2023-11-20	$1.00	$1.01	$0.98	$1.01	$1.01	6,812
2023-11-17	$0.96	$1.04	$0.96	$1.04	$1.04	5,308
2023-11-16	$1.00	$1.04	$0.93	$1.03	$1.03	19,998
2023-11-15	$1.09	$1.09	$1.00	$1.02	$1.02	21,522
2023-11-14	$1.07	$1.09	$1.02	$1.05	$1.05	96,469
2023-11-13	$1.01	$1.05	$0.96	$1.05	$1.05	13,797
2023-11-10	$1.01	$1.03	$0.94	$1.03	$1.03	6,481
2023-11-09	$1.01	$1.02	$1.00	$1.01	$1.01	6,075
2023-11-08	$1.01	$1.04	$1.00	$1.01	$1.01	5,769
2023-11-07	$1.00	$1.03	$0.94	$1.01	$1.01	8,609
2023-11-06	$1.04	$1.04	$1.01	$1.01	$1.01	2,866
2023-11-03	$1.08	$1.10	$1.01	$1.04	$1.04	51,203
2023-11-02	$1.01	$1.09	$1.01	$1.05	$1.05	72,409
2023-11-01	$1.00	$1.09	$0.96	$1.04	$1.04	58,580
2023-10-31	$0.98	$1.00	$0.98	$1.00	$1.00	9,919
2023-10-30	$0.99	$1.02	$0.81	$1.02	$1.02	36,370
2023-10-27	$1.04	$1.04	$1.00	$1.00	$1.00	751
2023-10-26	$0.97	$1.01	$0.96	$1.00	$1.00	7,803
2023-10-25	$0.95	$1.02	$0.95	$1.00	$1.00	7,357
2023-10-24	$1.00	$1.04	$0.94	$1.00	$1.00	5,213
2023-10-23	$0.96	$1.07	$0.96	$1.02	$1.02	50,077
2023-10-20	$0.96	$1.00	$0.88	$0.99	$0.99	11,748
2023-10-19	$0.97	$1.05	$0.97	$1.00	$1.00	3,345
2023-10-18	$0.92	$1.05	$0.92	$0.96	$0.96	13,976
2023-10-17	$0.97	$1.03	$0.92	$1.03	$1.03	14,294
2023-10-16	$1.07	$1.07	$1.00	$1.01	$1.01	50,306
2023-10-13	$0.99	$1.03	$0.93	$1.00	$1.00	4,665
2023-10-12	$0.96	$1.04	$0.96	$1.00	$1.00	2,513
2023-10-11	$1.02	$1.03	$0.96	$1.01	$1.01	18,109
2023-10-10	$1.01	$1.02	$0.99	$1.02	$1.02	13,435
2023-10-09	$1.00	$1.02	$0.91	$0.96	$0.96	18,672
2023-10-06	$1.02	$1.05	$0.97	$1.00	$1.00	18,445
2023-10-05	$1.02	$1.08	$1.00	$1.00	$1.00	16,280
2023-10-04	$1.03	$1.11	$1.02	$1.04	$1.04	91,024
2023-10-03	$0.99	$1.06	$0.99	$1.01	$1.01	34,963
2023-10-02	$0.95	$1.06	$0.95	$1.02	$1.02	55,493
2023-09-29	$0.96	$1.02	$0.94	$0.99	$0.99	37,346
2023-09-28	$0.92	$1.00	$0.92	$0.99	$0.99	15,154
2023-09-27	$0.94	$0.99	$0.90	$0.95	$0.95	33,298
2023-09-26	$0.90	$0.95	$0.88	$0.91	$0.91	34,631
2023-09-25	$0.90	$0.98	$0.90	$0.94	$0.94	31,367
2023-09-22	$0.98	$1.00	$0.90	$0.90	$0.90	32,983
2023-09-21	$1.02	$1.02	$0.90	$0.93	$0.93	24,697
2023-09-20	$1.04	$1.09	$0.98	$1.02	$1.02	98,488
2023-09-19	$0.96	$1.10	$0.96	$1.05	$1.05	107,415
2023-09-18	$0.88	$1.01	$0.87	$0.99	$0.99	63,830
2023-09-15	$0.85	$0.97	$0.85	$0.93	$0.93	45,238
2023-09-14	$0.86	$0.93	$0.79	$0.86	$0.86	79,762
2023-09-13	$0.74	$0.92	$0.74	$0.89	$0.89	41,766
2023-09-12	$0.88	$0.92	$0.85	$0.85	$0.85	8,224
2023-09-11	$0.95	$0.95	$0.89	$0.89	$0.89	20,914
2023-09-08	$0.94	$0.97	$0.89	$0.89	$0.89	9,574
2023-09-07	$0.92	$0.94	$0.89	$0.90	$0.90	10,125
2023-09-06	$0.95	$0.99	$0.92	$0.94	$0.94	49,914
2023-09-05	$1.00	$1.00	$0.92	$0.92	$0.92	10,184
2023-09-01	$1.08	$1.08	$0.93	$0.98	$0.98	93,468
2023-08-31	$1.06	$1.11	$0.93	$1.03	$1.03	36,229
2023-08-30	$1.08	$1.23	$0.95	$1.02	$1.02	167,871
2023-08-29	$0.85	$1.02	$0.85	$1.02	$1.02	91,944
2023-08-28	$0.84	$0.91	$0.84	$0.88	$0.88	38,010
2023-08-25	$0.93	$0.93	$0.84	$0.87	$0.87	38,292
2023-08-24	$0.93	$0.97	$0.87	$0.90	$0.90	50,770
2023-08-23	$0.95	$1.05	$0.94	$0.96	$0.96	53,274
2023-08-22	$0.99	$1.04	$0.96	$0.98	$0.98	48,103
2023-08-21	$1.03	$1.10	$0.97	$1.01	$1.01	50,737
2023-08-18	$1.14	$1.20	$1.09	$1.09	$1.09	40,716
2023-08-17	$1.12	$1.15	$1.05	$1.15	$1.15	35,779
2023-08-16	$1.15	$1.19	$1.09	$1.15	$1.15	38,569
2023-08-15	$1.27	$1.27	$1.17	$1.17	$1.17	44,775
2023-08-14	$1.34	$1.34	$1.22	$1.25	$1.25	52,500
2023-08-11	$1.37	$1.37	$1.26	$1.30	$1.30	50,504
2023-08-10	$1.27	$1.44	$1.27	$1.32	$1.32	92,277
2023-08-09	$1.29	$1.39	$1.27	$1.28	$1.28	55,968
2023-08-08	$1.23	$1.30	$1.23	$1.28	$1.28	47,920
2023-08-07	$1.42	$1.42	$1.24	$1.29	$1.29	91,536
2023-08-04	$1.40	$1.48	$1.35	$1.41	$1.41	63,897
2023-08-03	$1.34	$1.48	$1.34	$1.46	$1.46	61,501
2023-08-02	$1.35	$1.46	$1.32	$1.36	$1.36	41,514
2023-08-01	$1.38	$1.50	$1.34	$1.39	$1.39	54,421
2023-07-31	$1.38	$1.44	$1.32	$1.44	$1.44	46,305
2023-07-28	$1.34	$1.49	$1.29	$1.43	$1.43	115,457
2023-07-27	$1.37	$1.37	$1.28	$1.34	$1.34	16,619
2023-07-26	$1.30	$1.40	$1.29	$1.30	$1.30	58,739
2023-07-25	$1.36	$1.36	$1.24	$1.28	$1.28	53,855
2023-07-24	$1.34	$1.43	$1.27	$1.31	$1.31	51,671
2023-07-21	$1.34	$1.46	$1.25	$1.31	$1.31	51,415
2023-07-20	$1.35	$1.43	$1.32	$1.36	$1.36	31,037
2023-07-19	$1.34	$1.43	$1.34	$1.37	$1.37	24,257
2023-07-18	$1.34	$1.42	$1.30	$1.39	$1.39	53,992
2023-07-17	$1.46	$1.54	$1.30	$1.43	$1.43	36,075
2023-07-14	$1.49	$1.54	$1.40	$1.51	$1.51	50,824
2023-07-13	$1.23	$1.54	$1.23	$1.48	$1.48	118,296
2023-07-12	$1.28	$1.30	$1.16	$1.28	$1.28	17,984
2023-07-11	$1.17	$1.27	$1.13	$1.22	$1.22	21,852
2023-07-10	$1.30	$1.30	$1.12	$1.19	$1.19	51,668
2023-07-07	$1.12	$1.28	$1.10	$1.25	$1.25	22,950
2023-07-06	$1.07	$1.16	$1.07	$1.15	$1.15	13,249
2023-07-05	$1.06	$1.15	$1.06	$1.13	$1.13	15,247
2023-07-03	$1.14	$1.15	$1.07	$1.13	$1.13	21,285
2023-06-30	$1.02	$1.10	$0.98	$1.10	$1.10	17,770
2023-06-29	$1.03	$1.07	$0.94	$0.94	$0.94	5,024
2023-06-28	$1.07	$1.12	$0.95	$1.04	$1.04	9,077
2023-06-27	$1.12	$1.14	$1.03	$1.13	$1.13	2,984
2023-06-26	$1.17	$1.17	$0.98	$1.08	$1.08	9,394
2023-06-23	$1.09	$1.16	$1.04	$1.12	$1.12	17,910
2023-06-22	$1.20	$1.20	$1.09	$1.14	$1.14	9,613
2023-06-21	$1.08	$1.12	$1.03	$1.11	$1.11	2,439
2023-06-20	$1.16	$1.20	$1.09	$1.14	$1.14	13,418
2023-06-16	$1.25	$1.25	$1.18	$1.19	$1.19	6,025
2023-06-15	$1.28	$1.28	$1.23	$1.24	$1.24	3,326
2023-06-14	$1.20	$1.28	$1.20	$1.27	$1.27	2,092
2023-06-13	$1.30	$1.30	$1.22	$1.26	$1.26	2,252
2023-06-12	$1.30	$1.30	$1.26	$1.28	$1.28	2,164
2023-06-09	$1.26	$1.30	$1.23	$1.27	$1.27	7,008
2023-06-08	$1.29	$1.30	$1.24	$1.30	$1.30	3,117
2023-06-07	$1.20	$1.29	$1.19	$1.28	$1.28	11,879
2023-06-06	$1.21	$1.27	$1.18	$1.22	$1.22	3,789
2023-06-05	$1.19	$1.27	$1.15	$1.25	$1.25	4,500
2023-06-02	$1.15	$1.25	$1.14	$1.24	$1.24	9,523
2023-06-01	$0.98	$1.13	$0.98	$1.13	$1.13	13,466
2023-05-31	$0.98	$1.02	$0.98	$1.01	$1.01	968
2023-05-30	$1.06	$1.06	$0.93	$1.00	$1.00	13,888
2023-05-26	$0.97	$1.00	$0.91	$0.92	$0.92	1,025
2023-05-25	$1.05	$1.05	$1.00	$1.00	$1.00	834
2023-05-24	$0.95	$1.02	$0.95	$1.01	$1.01	563
2023-05-23	$0.97	$1.03	$0.95	$0.99	$0.99	12,493
2023-05-22	$1.07	$1.08	$0.94	$0.99	$0.99	5,988
2023-05-19	$1.12	$1.14	$0.97	$1.01	$1.01	6,087
2023-05-18	$1.05	$1.09	$1.04	$1.09	$1.09	2,624
2023-05-17	$1.10	$1.11	$1.05	$1.07	$1.07	14,852
2023-05-16	$1.11	$1.18	$1.10	$1.10	$1.10	1,441
2023-05-15	$1.16	$1.25	$1.15	$1.15	$1.15	23,745
2023-05-12	$1.22	$1.26	$1.15	$1.16	$1.16	13,989
2023-05-11	$1.21	$1.25	$1.20	$1.23	$1.23	3,585
2023-05-10	$1.30	$1.30	$1.17	$1.22	$1.22	14,305
2023-05-09	$1.33	$1.33	$1.17	$1.31	$1.31	10,459
2023-05-08	$1.39	$1.39	$1.26	$1.33	$1.33	27,394
2023-05-05	$1.34	$1.45	$1.33	$1.43	$1.43	10,669
2023-05-04	$1.45	$1.45	$1.21	$1.34	$1.34	35,786
2023-05-03	$1.42	$1.49	$1.41	$1.45	$1.45	5,855
2023-05-02	$1.52	$1.62	$1.33	$1.49	$1.49	72,230
2023-05-01	$1.38	$1.70	$1.36	$1.61	$1.61	326,635
2023-04-28	$1.32	$1.57	$1.32	$1.49	$1.49	66,985
2023-04-27	$1.43	$1.43	$1.33	$1.33	$1.33	810
2023-04-26	$1.34	$1.49	$1.34	$1.42	$1.42	1,619
2023-04-25	$1.40	$1.43	$1.34	$1.34	$1.34	1,596
2023-04-24	$1.45	$1.45	$1.42	$1.43	$1.43	1,526
2023-04-21	$1.45	$1.48	$1.45	$1.45	$1.45	647
2023-04-20	$1.45	$1.46	$1.45	$1.45	$1.45	1,540
2023-04-19	$1.50	$1.50	$1.47	$1.47	$1.47	1,727
2023-04-18	$1.48	$1.52	$1.47	$1.47	$1.47	1,664
2023-04-17	$1.60	$1.60	$1.50	$1.59	$1.59	2,954
2023-04-14	$1.50	$1.55	$1.50	$1.53	$1.53	2,655
2023-04-13	$1.52	$1.53	$1.48	$1.48	$1.48	1,872
2023-04-12	$1.53	$1.70	$1.50	$1.54	$1.54	7,819
2023-04-11	$1.50	$1.50	$1.48	$1.48	$1.48	3,004
2023-04-10	$1.50	$1.50	$1.50	$1.50	$1.50	1,040
2023-04-06	$1.51	$1.51	$1.50	$1.50	$1.50	912
2023-04-05	$1.50	$1.53	$1.50	$1.52	$1.52	2,500
2023-04-04	$1.54	$1.54	$1.51	$1.54	$1.54	2,918
2023-04-03	$1.54	$1.57	$1.54	$1.56	$1.56	5,424
2023-03-31	$1.54	$1.55	$1.54	$1.54	$1.54	600
2023-03-30	$1.62	$1.63	$1.54	$1.56	$1.56	7,676
2023-03-29	$1.59	$1.59	$1.55	$1.56	$1.56	1,594
2023-03-28	$1.60	$1.61	$1.54	$1.55	$1.55	4,572
2023-03-27	$1.58	$1.64	$1.58	$1.61	$1.61	9,749
2023-03-24	$1.66	$1.68	$1.63	$1.63	$1.63	9,432
2023-03-23	$1.68	$1.74	$1.66	$1.71	$1.71	7,986
2023-03-22	$1.72	$1.73	$1.63	$1.72	$1.72	5,210
2023-03-21	$1.75	$1.75	$1.70	$1.72	$1.72	2,831
2023-03-20	$1.77	$1.81	$1.73	$1.74	$1.74	4,583
2023-03-17	$1.76	$1.80	$1.65	$1.71	$1.71	27,576
2023-03-16	$1.88	$1.95	$1.82	$1.88	$1.88	37,600
2023-03-15	$1.85	$1.90	$1.85	$1.87	$1.87	5,977
2023-03-14	$1.87	$1.87	$1.85	$1.87	$1.87	3,495
2023-03-13	$1.84	$1.89	$1.82	$1.86	$1.86	17,955
2023-03-10	$1.88	$1.93	$1.85	$1.85	$1.85	27,017
2023-03-09	$1.86	$1.91	$1.80	$1.86	$1.86	21,947
2023-03-08	$1.90	$1.97	$1.85	$1.86	$1.86	39,588
2023-03-07	$1.90	$1.90	$1.85	$1.87	$1.87	9,023
2023-03-06	$1.93	$1.93	$1.87	$1.89	$1.89	3,743
2023-03-03	$1.94	$1.95	$1.90	$1.95	$1.95	1,085
2023-03-02	$1.87	$1.96	$1.87	$1.90	$1.90	8,654
2023-03-01	$1.95	$1.95	$1.87	$1.88	$1.88	1,994
2023-02-28	$1.92	$1.98	$1.90	$1.92	$1.92	4,656
2023-02-27	$1.89	$1.97	$1.87	$1.94	$1.94	16,696
2023-02-24	$1.89	$1.92	$1.89	$1.89	$1.89	2,029
2023-02-23	$1.94	$1.94	$1.90	$1.93	$1.93	2,397
2023-02-22	$1.89	$1.93	$1.86	$1.89	$1.89	11,430
2023-02-21	$1.90	$1.90	$1.85	$1.89	$1.89	6,430
2023-02-17	$1.92	$1.99	$1.88	$1.95	$1.95	26,149
2023-02-16	$1.95	$1.95	$1.90	$1.91	$1.91	9,047
2023-02-15	$1.95	$1.98	$1.94	$1.97	$1.97	12,435
2023-02-14	$2.01	$2.05	$1.94	$1.97	$1.97	59,364
2023-02-13	$2.00	$2.00	$1.94	$1.96	$1.96	3,859
2023-02-10	$2.00	$2.04	$1.95	$1.97	$1.97	5,885
2023-02-09	$2.03	$2.03	$1.96	$1.99	$1.99	3,028
2023-02-08	$1.95	$2.05	$1.95	$2.05	$2.05	9,051
2023-02-07	$1.95	$2.09	$1.95	$1.99	$1.99	29,832
2023-02-06	$1.98	$1.99	$1.93	$1.95	$1.95	3,959
2023-02-03	$1.94	$2.06	$1.91	$1.97	$1.97	34,144
2023-02-02	$1.90	$2.10	$1.90	$2.09	$2.09	66,223
2023-02-01	$2.00	$2.09	$1.83	$1.83	$1.83	32,894
2023-01-31	$1.87	$2.08	$1.85	$2.00	$2.00	18,027
2023-01-30	$1.83	$1.94	$1.83	$1.88	$1.88	36,419
2023-01-27	$1.96	$2.16	$1.94	$1.99	$1.99	223,354
2023-01-26	$1.78	$1.98	$1.76	$1.91	$1.91	161,261
2023-01-25	$1.75	$1.78	$1.75	$1.76	$1.76	11,409
2023-01-24	$1.67	$1.75	$1.66	$1.74	$1.74	36,665
2023-01-23	$1.62	$1.70	$1.60	$1.64	$1.64	27,725
2023-01-20	$1.68	$1.74	$1.61	$1.63	$1.63	60,865
2023-01-19	$1.63	$1.74	$1.60	$1.70	$1.70	12,207
2023-01-18	$1.62	$1.68	$1.56	$1.59	$1.59	19,064
2023-01-17	$1.53	$1.59	$1.53	$1.58	$1.58	3,363
2023-01-13	$1.61	$1.65	$1.53	$1.54	$1.54	10,514
2023-01-12	$1.73	$1.73	$1.58	$1.59	$1.59	33,373
2023-01-11	$1.57	$1.66	$1.57	$1.59	$1.59	17,996
2023-01-10	$1.57	$1.65	$1.55	$1.59	$1.59	16,790
2023-01-09	$1.61	$1.70	$1.53	$1.55	$1.55	45,284
2023-01-06	$1.58	$1.69	$1.55	$1.60	$1.60	130,818
2023-01-05	$1.60	$1.61	$1.52	$1.55	$1.55	8,169
2023-01-04	$1.55	$1.62	$1.55	$1.60	$1.60	4,614
2023-01-03	$1.59	$1.67	$1.56	$1.57	$1.57	13,334
2022-12-30	$1.55	$1.63	$1.55	$1.59	$1.59	7,735
2022-12-29	$1.53	$1.67	$1.53	$1.58	$1.58	34,410
2022-12-28	$1.55	$1.60	$1.51	$1.54	$1.54	6,715
2022-12-27	$1.50	$1.54	$1.48	$1.50	$1.50	4,989
2022-12-23	$1.55	$1.57	$1.43	$1.50	$1.50	24,482
2022-12-22	$1.57	$1.63	$1.57	$1.58	$1.58	2,253
2022-12-21	$1.59	$1.65	$1.58	$1.61	$1.61	67,137
2022-12-20	$1.60	$1.60	$1.54	$1.57	$1.57	7,946
2022-12-19	$1.66	$1.66	$1.53	$1.57	$1.57	11,290
2022-12-16	$1.66	$1.76	$1.52	$1.55	$1.55	15,000
2022-12-15	$1.64	$1.64	$1.52	$1.56	$1.56	27,711
2022-12-14	$1.70	$1.72	$1.59	$1.59	$1.59	38,684
2022-12-13	$1.66	$1.77	$1.63	$1.66	$1.66	60,166
2022-12-12	$1.57	$1.65	$1.56	$1.61	$1.61	18,242
2022-12-09	$1.60	$1.60	$1.60	$1.60	$1.60	17,056
2022-12-08	$1.57	$1.61	$1.53	$1.56	$1.56	45,405
2022-12-07	$1.70	$1.70	$1.58	$1.60	$1.60	73,715
2022-12-06	$1.67	$1.70	$1.53	$1.62	$1.62	31,395
2022-12-05	$1.63	$1.79	$1.63	$1.70	$1.70	136,760
2022-12-02	$1.73	$1.75	$1.60	$1.64	$1.64	15,577
2022-12-01	$1.66	$1.77	$1.60	$1.70	$1.70	66,349
2022-11-30	$1.62	$1.76	$1.60	$1.69	$1.69	68,486
2022-11-29	$1.49	$1.61	$1.49	$1.56	$1.56	11,724
2022-11-28	$1.57	$1.58	$1.47	$1.52	$1.52	16,393
2022-11-25	$1.50	$1.55	$1.50	$1.52	$1.52	3,492
2022-11-23	$1.58	$1.60	$1.50	$1.53	$1.53	34,606
2022-11-22	$1.58	$1.60	$1.49	$1.53	$1.53	36,635
2022-11-21	$1.60	$1.60	$1.58	$1.59	$1.59	3,186
2022-11-18	$1.64	$1.66	$1.58	$1.63	$1.63	8,211
2022-11-17	$1.70	$1.71	$1.59	$1.61	$1.61	27,826
2022-11-16	$1.87	$1.87	$1.63	$1.65	$1.65	87,788
2022-11-15	$1.58	$1.80	$1.58	$1.80	$1.80	259,219
2022-11-14	$1.54	$1.61	$1.54	$1.58	$1.58	14,064
2022-11-11	$1.50	$1.62	$1.50	$1.58	$1.58	25,514
2022-11-10	$1.51	$1.57	$1.50	$1.52	$1.52	13,486
2022-11-09	$1.58	$1.64	$1.47	$1.48	$1.48	81,135
2022-11-08	$1.61	$1.69	$1.51	$1.58	$1.58	102,678
2022-11-07	$1.53	$1.65	$1.53	$1.64	$1.64	50,318
2022-11-04	$1.49	$1.57	$1.49	$1.55	$1.55	56,034
2022-11-03	$1.48	$1.54	$1.43	$1.52	$1.52	53,456
2022-11-02	$1.51	$1.51	$1.40	$1.47	$1.47	103,672
2022-11-01	$1.47	$1.54	$1.46	$1.52	$1.52	56,385
2022-10-31	$1.60	$1.64	$1.44	$1.52	$1.52	76,070
2022-10-28	$1.64	$1.66	$1.54	$1.60	$1.60	52,972
2022-10-27	$1.60	$1.66	$1.55	$1.60	$1.60	51,326
2022-10-26	$1.63	$1.68	$1.54	$1.60	$1.60	101,131
2022-10-25	$1.60	$1.67	$1.54	$1.63	$1.63	55,141
2022-10-24	$1.66	$1.66	$1.50	$1.57	$1.57	48,959
2022-10-21	$1.71	$1.74	$1.64	$1.69	$1.69	103,055
2022-10-20	$1.73	$1.74	$1.68	$1.70	$1.70	102,421
2022-10-19	$1.70	$1.78	$1.57	$1.71	$1.71	170,522
2022-10-18	$1.78	$1.80	$1.65	$1.75	$1.75	110,816
2022-10-17	$1.73	$1.80	$1.72	$1.78	$1.78	122,339
2022-10-14	$1.72	$1.80	$1.65	$1.73	$1.73	134,231
2022-10-13	$1.70	$1.78	$1.66	$1.75	$1.75	258,343
2022-10-12	$1.60	$1.72	$1.60	$1.71	$1.71	51,887
2022-10-11	$1.62	$1.68	$1.60	$1.65	$1.65	53,493
2022-10-10	$1.72	$1.75	$1.57	$1.62	$1.62	63,375
2022-10-07	$1.75	$1.80	$1.65	$1.75	$1.75	115,436
2022-10-06	$1.83	$1.85	$1.77	$1.80	$1.80	106,340
2022-10-05	$1.85	$1.87	$1.78	$1.81	$1.81	125,370
2022-10-04	$1.64	$1.85	$1.62	$1.85	$1.85	102,437
2022-10-03	$1.68	$1.68	$1.55	$1.60	$1.60	26,460
2022-09-30	$1.75	$1.77	$1.60	$1.62	$1.62	104,866
2022-09-29	$1.83	$1.83	$1.71	$1.74	$1.74	107,070
2022-09-28	$1.67	$1.80	$1.67	$1.80	$1.80	110,125
2022-09-27	$1.64	$1.73	$1.62	$1.71	$1.71	52,107
2022-09-26	$1.65	$1.72	$1.60	$1.67	$1.67	52,046
2022-09-23	$1.80	$1.80	$1.60	$1.70	$1.70	54,735
2022-09-22	$1.91	$1.95	$1.77	$1.80	$1.80	57,931
2022-09-21	$1.93	$2.02	$1.91	$1.94	$1.94	101,205
2022-09-20	$1.86	$1.96	$1.86	$1.96	$1.96	58,231
2022-09-19	$1.93	$2.02	$1.85	$1.91	$1.91	69,605
2022-09-16	$2.05	$2.08	$1.91	$2.00	$2.00	120,298
2022-09-15	$2.05	$2.15	$2.05	$2.11	$2.11	87,016
2022-09-14	$2.03	$2.12	$2.03	$2.10	$2.10	62,190
2022-09-13	$2.13	$2.13	$1.99	$2.08	$2.08	27,090
2022-09-12	$2.18	$2.22	$2.09	$2.20	$2.20	102,878
2022-09-09	$2.06	$2.17	$2.06	$2.16	$2.16	94,601
2022-09-08	$2.00	$2.16	$2.00	$2.12	$2.12	108,220
2022-09-07	$2.02	$2.10	$2.02	$2.07	$2.07	111,553
2022-09-06	$1.95	$2.03	$1.83	$2.00	$2.00	64,805
2022-09-02	$2.00	$2.00	$1.90	$1.96	$1.96	51,813
2022-09-01	$1.87	$1.99	$1.87	$1.98	$1.98	108,165
2022-08-31	$1.76	$1.89	$1.76	$1.87	$1.87	62,175
2022-08-30	$1.82	$1.85	$1.73	$1.77	$1.77	102,527
2022-08-29	$1.72	$1.84	$1.72	$1.78	$1.78	107,348
2022-08-26	$1.70	$1.80	$1.69	$1.77	$1.77	50,991
2022-08-25	$1.74	$1.84	$1.70	$1.73	$1.73	109,240
2022-08-24	$1.68	$1.80	$1.68	$1.75	$1.75	105,567
2022-08-23	$2.05	$2.15	$1.68	$1.68	$1.68	365,836
2022-08-22	$2.02	$2.10	$1.94	$1.95	$1.95	119,537
2022-08-19	$2.09	$2.10	$1.94	$2.06	$2.06	120,362
2022-08-18	$1.96	$2.12	$1.90	$2.06	$2.06	148,411
2022-08-17	$2.00	$2.00	$1.94	$1.98	$1.98	52,047
2022-08-16	$1.90	$2.00	$1.84	$1.97	$1.97	107,092
2022-08-15	$1.95	$1.95	$1.86	$1.91	$1.91	51,317
2022-08-12	$1.90	$1.98	$1.87	$1.90	$1.90	203,881
2022-08-11	$1.88	$1.94	$1.83	$1.86	$1.86	56,676
2022-08-10	$1.91	$1.91	$1.73	$1.83	$1.83	51,112
2022-08-09	$1.85	$1.98	$1.82	$1.85	$1.85	137,470
2022-08-08	$1.94	$1.95	$1.82	$1.90	$1.90	63,321
2022-08-05	$1.79	$1.94	$1.71	$1.79	$1.79	102,651
2022-08-04	$1.72	$1.84	$1.72	$1.84	$1.84	111,845
2022-08-03	$1.72	$1.74	$1.67	$1.74	$1.74	59,730
2022-08-02	$1.74	$1.77	$1.67	$1.71	$1.71	114,781
2022-08-01	$1.69	$1.79	$1.69	$1.74	$1.74	110,545
2022-07-29	$1.80	$1.84	$1.59	$1.70	$1.70	107,608
2022-07-28	$1.72	$1.85	$1.70	$1.80	$1.80	101,424
2022-07-27	$1.66	$1.80	$1.66	$1.74	$1.74	201,688
2022-07-26	$1.66	$1.68	$1.60	$1.68	$1.68	104,466
2022-07-25	$1.57	$1.67	$1.57	$1.62	$1.62	104,628
2022-07-22	$1.60	$1.72	$1.53	$1.61	$1.61	216,577
2022-07-21	$1.58	$1.66	$1.58	$1.64	$1.64	113,859
2022-07-20	$1.50	$1.62	$1.42	$1.57	$1.57	107,716
2022-07-19	$1.61	$1.61	$1.45	$1.49	$1.49	63,199
2022-07-18	$1.53	$1.55	$1.46	$1.55	$1.55	50,670
2022-07-15	$1.56	$1.59	$1.48	$1.50	$1.50	108,372
2022-07-14	$1.63	$1.63	$1.51	$1.55	$1.55	105,375
2022-07-13	$1.54	$1.61	$1.54	$1.59	$1.59	102,549
2022-07-12	$1.47	$1.59	$1.42	$1.55	$1.55	54,854
2022-07-11	$1.41	$1.50	$1.39	$1.47	$1.47	105,303
2022-07-08	$1.54	$1.54	$1.41	$1.46	$1.46	56,357
2022-07-07	$1.50	$1.58	$1.33	$1.50	$1.50	155,832
2022-07-06	$1.60	$1.64	$1.50	$1.54	$1.54	103,925
2022-07-05	$1.66	$1.66	$1.50	$1.60	$1.60	123,872
2022-07-01	$1.70	$1.75	$1.66	$1.66	$1.66	108,811
2022-06-30	$1.65	$1.70	$1.60	$1.68	$1.68	126,148
2022-06-29	$1.73	$1.75	$1.60	$1.69	$1.69	151,093
2022-06-28	$1.69	$1.80	$1.69	$1.75	$1.75	166,089
2022-06-27	$1.74	$1.77	$1.66	$1.71	$1.71	108,168
2022-06-24	$1.71	$1.79	$1.71	$1.77	$1.77	107,853
2022-06-23	$1.75	$1.83	$1.70	$1.73	$1.73	109,557
2022-06-22	$1.80	$1.83	$1.69	$1.78	$1.78	115,963
2022-06-21	$1.83	$1.90	$1.83	$1.89	$1.89	112,884
2022-06-17	$1.70	$1.80	$1.67	$1.78	$1.78	334,249
2022-06-16	$1.62	$1.67	$1.60	$1.67	$1.67	118,623
2022-06-15	$1.62	$1.71	$1.60	$1.68	$1.68	109,671
2022-06-14	$1.57	$1.74	$1.55	$1.66	$1.66	105,999
2022-06-13	$1.68	$1.68	$1.49	$1.57	$1.57	99,509
2022-06-10	$1.74	$1.77	$1.65	$1.67	$1.67	56,320
2022-06-09	$1.69	$1.77	$1.68	$1.74	$1.74	114,308
2022-06-08	$1.77	$1.79	$1.71	$1.72	$1.72	52,975
2022-06-07	$1.80	$1.81	$1.66	$1.76	$1.76	116,271
2022-06-06	$1.90	$1.90	$1.72	$1.76	$1.76	103,144
2022-06-03	$1.66	$1.77	$1.65	$1.76	$1.76	116,277
2022-06-02	$1.78	$1.86	$1.65	$1.71	$1.71	52,571
2022-06-01	$1.80	$1.90	$1.75	$1.78	$1.78	164,289
2022-05-31	$1.76	$1.85	$1.66	$1.81	$1.81	71,157
2022-05-27	$1.77	$1.82	$1.69	$1.79	$1.79	81,521
2022-05-26	$1.73	$1.77	$1.61	$1.76	$1.76	118,322
2022-05-25	$1.59	$1.70	$1.59	$1.68	$1.68	120,305
2022-05-24	$1.58	$1.69	$1.51	$1.58	$1.58	390,662
2022-05-23	$1.42	$1.58	$1.40	$1.58	$1.58	105,425
2022-05-20	$1.48	$1.57	$1.43	$1.47	$1.47	106,534
2022-05-19	$1.49	$1.50	$1.40	$1.48	$1.48	52,845
2022-05-18	$1.45	$1.54	$1.29	$1.48	$1.48	146,312
2022-05-17	$1.53	$1.57	$1.40	$1.47	$1.47	108,769
2022-05-16	$1.47	$1.56	$1.45	$1.50	$1.50	50,970
2022-05-13	$1.38	$1.48	$1.38	$1.44	$1.44	54,710
2022-05-12	$1.33	$1.35	$1.20	$1.35	$1.35	51,650
2022-05-11	$1.17	$1.42	$1.17	$1.33	$1.33	155,657
2022-05-10	$1.20	$1.25	$1.05	$1.18	$1.18	150,259
2022-05-09	$1.12	$1.15	$1.06	$1.15	$1.15	102,282
2022-05-06	$1.23	$1.23	$1.13	$1.13	$1.13	63,921
2022-05-05	$1.28	$1.28	$1.15	$1.21	$1.21	51,400
2022-05-04	$1.19	$1.30	$1.16	$1.25	$1.25	62,089
2022-05-03	$1.22	$1.22	$1.13	$1.17	$1.17	40,978
2022-05-02	$1.22	$1.24	$1.10	$1.17	$1.17	51,057
2022-04-29	$1.18	$1.28	$1.16	$1.23	$1.23	30,975
2022-04-28	$1.18	$1.30	$1.14	$1.22	$1.22	100,670
2022-04-27	$1.17	$1.22	$1.17	$1.19	$1.19	51,163
2022-04-26	$1.14	$1.18	$1.11	$1.18	$1.18	31,868
2022-04-25	$1.10	$1.13	$1.07	$1.12	$1.12	40,929
2022-04-22	$1.25	$1.25	$1.12	$1.18	$1.18	45,176
2022-04-21	$1.22	$1.26	$1.20	$1.26	$1.26	51,286
2022-04-20	$1.22	$1.24	$1.17	$1.24	$1.24	52,696
2022-04-19	$1.21	$1.25	$1.15	$1.24	$1.24	72,950
2022-04-18	$1.13	$1.22	$1.12	$1.21	$1.21	42,292
2022-04-14	$1.06	$1.15	$1.06	$1.14	$1.14	60,574
2022-04-13	$1.25	$1.27	$1.10	$1.10	$1.10	333,111
2022-04-12	$1.06	$1.15	$0.97	$1.12	$1.12	66,126
2022-04-11	$1.06	$1.14	$1.04	$1.06	$1.06	50,789
2022-04-08	$1.14	$1.17	$1.05	$1.09	$1.09	103,044
2022-04-07	$1.11	$1.26	$1.05	$1.14	$1.14	105,547
2022-04-06	$1.16	$1.20	$1.08	$1.13	$1.13	140,155
2022-04-05	$1.24	$1.25	$1.07	$1.16	$1.16	135,550
2022-04-04	$1.09	$1.22	$1.09	$1.22	$1.22	165,379
2022-04-01	$1.04	$1.17	$1.04	$1.11	$1.11	161,469
2022-03-31	$1.05	$1.07	$0.98	$1.07	$1.07	160,925
2022-03-30	$1.02	$1.05	$0.95	$1.05	$1.05	190,163
2022-03-29	$1.05	$1.07	$0.95	$1.00	$1.00	128,159
2022-03-28	$0.96	$1.06	$0.94	$1.01	$1.01	164,168
2022-03-25	$1.12	$1.14	$0.99	$1.01	$1.01	106,318
2022-03-24	$1.04	$1.11	$1.04	$1.09	$1.09	47,945
2022-03-23	$1.08	$1.20	$1.01	$1.04	$1.04	86,286
2022-03-22	$1.14	$1.23	$1.06	$1.08	$1.08	180,068
2022-03-21	$1.09	$1.23	$1.08	$1.13	$1.13	121,418
2022-03-18	$1.08	$1.15	$1.03	$1.15	$1.15	133,135
2022-03-17	$1.17	$1.26	$1.06	$1.09	$1.09	134,361
2022-03-16	$1.22	$1.32	$1.15	$1.21	$1.21	239,918
2022-03-15	$1.00	$1.20	$1.00	$1.14	$1.14	214,411
2022-03-14	$1.10	$1.18	$0.93	$0.97	$0.97	185,702
2022-03-11	$1.32	$1.32	$1.18	$1.18	$1.18	57,245
2022-03-10	$1.44	$1.44	$1.19	$1.20	$1.20	199,917
2022-03-09	$1.12	$1.55	$1.12	$1.49	$1.49	348,734
2022-03-08	$1.28	$1.28	$1.11	$1.16	$1.16	83,513
2022-03-07	$1.08	$1.31	$1.08	$1.23	$1.23	140,157
2022-03-04	$1.12	$1.16	$1.07	$1.11	$1.11	57,129
2022-03-03	$1.13	$1.16	$1.04	$1.13	$1.13	102,488
2022-03-02	$1.13	$1.15	$1.03	$1.13	$1.13	158,547
2022-03-01	$1.19	$1.19	$1.09	$1.13	$1.13	53,651
2022-02-28	$1.25	$1.26	$1.16	$1.19	$1.19	124,442
2022-02-25	$1.10	$1.24	$1.07	$1.24	$1.24	113,450
2022-02-24	$1.13	$1.18	$1.00	$1.15	$1.15	107,578
2022-02-23	$1.24	$1.26	$1.11	$1.20	$1.20	107,194
2022-02-22	$1.25	$1.25	$1.03	$1.22	$1.22	131,307
2022-02-18	$1.24	$1.25	$1.00	$1.23	$1.23	164,274
2022-02-17	$1.32	$1.32	$1.18	$1.20	$1.20	112,055
2022-02-16	$1.13	$1.35	$1.13	$1.34	$1.34	223,839
2022-02-15	$1.03	$1.21	$0.98	$1.19	$1.19	325,900
2022-02-14	$1.02	$1.09	$0.99	$1.03	$1.03	130,582
2022-02-11	$1.02	$1.07	$0.96	$1.06	$1.06	110,929
2022-02-10	$1.05	$1.09	$0.99	$1.00	$1.00	229,058
2022-02-09	$1.00	$1.04	$0.94	$1.04	$1.04	208,989
2022-02-08	$0.95	$1.00	$0.90	$1.00	$1.00	168,382
2022-02-07	$0.91	$0.97	$0.88	$0.95	$0.95	151,338
2022-02-04	$0.91	$1.00	$0.89	$0.91	$0.91	173,674
2022-02-03	$0.90	$0.91	$0.83	$0.91	$0.91	158,572
2022-02-02	$0.95	$0.95	$0.86	$0.92	$0.92	87,629
2022-02-01	$0.95	$0.95	$0.85	$0.91	$0.91	97,000
2022-01-31	$0.82	$0.93	$0.80	$0.93	$0.93	114,891
2022-01-28	$0.90	$0.90	$0.82	$0.86	$0.86	69,874
2022-01-27	$0.91	$0.93	$0.85	$0.88	$0.88	120,724
2022-01-26	$0.94	$0.96	$0.88	$0.88	$0.88	105,175
2022-01-25	$1.03	$1.07	$0.84	$0.91	$0.91	158,741
2022-01-24	$1.15	$1.15	$0.95	$1.02	$1.02	154,190
2022-01-21	$1.14	$1.16	$1.05	$1.13	$1.13	93,701
2022-01-20	$1.18	$1.19	$1.12	$1.13	$1.13	106,623
2022-01-19	$1.27	$1.27	$1.13	$1.18	$1.18	107,494
2022-01-18	$1.24	$1.27	$1.16	$1.26	$1.26	214,147
2022-01-14	$1.15	$1.30	$1.14	$1.23	$1.23	243,008
2022-01-13	$1.28	$1.38	$1.15	$1.20	$1.20	149,541
2022-01-12	$1.31	$1.40	$1.26	$1.31	$1.31	211,651
2022-01-11	$1.30	$1.41	$1.24	$1.31	$1.31	226,579
2022-01-10	$1.19	$1.30	$1.10	$1.27	$1.27	205,249
2022-01-07	$1.11	$1.20	$1.08	$1.19	$1.19	200,969
2022-01-06	$1.10	$1.12	$1.07	$1.10	$1.10	107,708
2022-01-05	$1.13	$1.14	$1.04	$1.07	$1.07	219,871
2022-01-04	$1.01	$1.14	$1.00	$1.13	$1.13	208,491
2022-01-03	$1.05	$1.09	$0.96	$1.05	$1.05	219,845
2021-12-31	$0.99	$1.05	$0.98	$1.03	$1.03	44,825
2021-12-30	$0.97	$1.06	$0.93	$1.03	$1.03	355,068
2021-12-29	$0.98	$1.03	$0.91	$0.98	$0.98	211,575
2021-12-28	$0.94	$1.02	$0.94	$1.00	$1.00	100,767
2021-12-27	$0.97	$1.00	$0.92	$0.93	$0.93	71,015
2021-12-23	$1.00	$1.05	$0.92	$0.98	$0.98	158,936
2021-12-22	$0.98	$1.03	$0.90	$1.02	$1.02	150,847
2021-12-21	$0.88	$0.98	$0.83	$0.96	$0.96	216,319
2021-12-20	$0.86	$0.89	$0.80	$0.84	$0.84	1,509,147
2021-12-17	$0.92	$1.01	$0.82	$0.91	$0.91	143,685
2021-12-16	$1.12	$1.12	$0.90	$0.92	$0.92	151,932
2021-12-15	$1.04	$1.12	$0.95	$1.10	$1.10	177,859
2021-12-14	$1.16	$1.17	$1.02	$1.10	$1.10	214,515
2021-12-13	$1.15	$1.16	$1.04	$1.11	$1.11	214,879
2021-12-10	$1.06	$1.09	$1.00	$1.07	$1.07	125,921
2021-12-09	$1.09	$1.09	$0.98	$1.06	$1.06	117,705
2021-12-08	$1.03	$1.09	$0.90	$1.09	$1.09	267,610
2021-12-07	$0.79	$1.20	$0.78	$1.09	$1.09	1,203,300
2021-12-06	$0.77	$0.84	$0.75	$0.79	$0.79	133,428
2021-12-03	$0.90	$0.90	$0.73	$0.76	$0.76	186,394
2021-12-02	$1.01	$1.07	$0.88	$0.90	$0.90	80,623
2021-12-01	$1.09	$1.17	$0.98	$0.99	$0.99	119,459
2021-11-30	$1.13	$1.20	$1.10	$1.14	$1.14	47,802
2021-11-29	$1.09	$1.20	$1.09	$1.16	$1.16	123,513
2021-11-26	$1.15	$1.15	$1.10	$1.14	$1.14	36,477
2021-11-24	$1.11	$1.22	$1.08	$1.20	$1.20	107,458
2021-11-23	$1.15	$1.20	$1.05	$1.12	$1.12	138,236
2021-11-22	$1.18	$1.22	$1.07	$1.14	$1.14	142,511
2021-11-19	$1.22	$1.32	$1.18	$1.19	$1.19	141,541
2021-11-18	$1.38	$1.40	$1.21	$1.26	$1.26	403,917
2021-11-17	$1.50	$1.52	$1.37	$1.38	$1.38	161,935
2021-11-16	$1.57	$1.58	$1.44	$1.47	$1.47	1,524,659
2021-11-15	$1.54	$1.58	$1.48	$1.57	$1.57	192,285
2021-11-12	$1.52	$1.65	$1.50	$1.55	$1.55	354,478
2021-11-11	$1.50	$1.58	$1.46	$1.50	$1.50	303,215
2021-11-10	$1.49	$1.61	$1.48	$1.54	$1.54	217,418
2021-11-09	$1.54	$1.65	$1.46	$1.53	$1.53	285,570
2021-11-08	$1.50	$1.57	$1.46	$1.56	$1.56	94,214
2021-11-05	$1.49	$1.55	$1.46	$1.51	$1.51	122,007
2021-11-04	$1.49	$1.55	$1.45	$1.50	$1.50	112,564
2021-11-03	$1.45	$1.53	$1.43	$1.50	$1.50	100,828
2021-11-02	$1.49	$1.51	$1.44	$1.45	$1.45	52,768
2021-11-01	$1.54	$1.55	$1.48	$1.48	$1.48	57,115
2021-10-29	$1.57	$1.62	$1.48	$1.52	$1.52	155,591
2021-10-28	$1.65	$1.67	$1.57	$1.60	$1.60	152,185
2021-10-27	$1.62	$1.67	$1.57	$1.61	$1.61	171,615
2021-10-26	$1.56	$1.64	$1.53	$1.62	$1.62	122,442
2021-10-25	$1.51	$1.63	$1.47	$1.59	$1.59	122,045
2021-10-22	$1.66	$1.71	$1.54	$1.59	$1.59	98,862
2021-10-21	$1.70	$1.73	$1.58	$1.65	$1.65	221,120
2021-10-20	$1.60	$1.79	$1.57	$1.76	$1.76	609,528
2021-10-19	$1.69	$1.77	$1.67	$1.71	$1.71	116,564
2021-10-18	$1.65	$1.80	$1.62	$1.69	$1.69	159,264
2021-10-15	$1.56	$1.71	$1.56	$1.67	$1.67	113,085
2021-10-14	$1.56	$1.67	$1.53	$1.60	$1.60	105,606
2021-10-13	$1.54	$1.70	$1.48	$1.59	$1.59	203,870
2021-10-12	$1.53	$1.53	$1.44	$1.50	$1.50	59,738
2021-10-11	$1.46	$1.51	$1.45	$1.48	$1.48	164,978
2021-10-08	$1.47	$1.49	$1.37	$1.46	$1.46	155,974
2021-10-07	$1.36	$1.48	$1.36	$1.44	$1.44	121,781
2021-10-06	$1.41	$1.47	$1.37	$1.37	$1.37	102,707
2021-10-05	$1.43	$1.50	$1.40	$1.44	$1.44	102,981
2021-10-04	$1.48	$1.52	$1.41	$1.45	$1.45	87,961
2021-10-01	$1.48	$1.53	$1.43	$1.50	$1.50	152,056
2021-09-30	$1.50	$1.57	$1.41	$1.47	$1.47	156,365
2021-09-29	$1.55	$1.55	$1.45	$1.52	$1.52	111,421
2021-09-28	$1.47	$1.52	$1.44	$1.50	$1.50	152,101
2021-09-27	$1.47	$1.52	$1.44	$1.49	$1.49	102,688
2021-09-24	$1.43	$1.48	$1.43	$1.43	$1.43	51,416
2021-09-23	$1.40	$1.46	$1.37	$1.45	$1.45	104,609
2021-09-22	$1.46	$1.49	$1.38	$1.42	$1.42	107,414
2021-09-21	$1.50	$1.50	$1.41	$1.45	$1.45	115,755
2021-09-20	$1.52	$1.54	$1.42	$1.54	$1.54	134,475
2021-09-17	$1.50	$1.56	$1.48	$1.53	$1.53	110,734
2021-09-16	$1.53	$1.60	$1.47	$1.52	$1.52	179,733
2021-09-15	$1.52	$1.59	$1.52	$1.53	$1.53	83,411
2021-09-14	$1.59	$1.67	$1.53	$1.56	$1.56	117,107
2021-09-13	$1.60	$1.60	$1.55	$1.56	$1.56	61,756
2021-09-10	$1.60	$1.68	$1.54	$1.64	$1.64	149,452
2021-09-09	$1.70	$1.74	$1.61	$1.67	$1.67	47,914
2021-09-08	$1.73	$1.81	$1.67	$1.74	$1.74	54,758
2021-09-07	$1.78	$1.83	$1.64	$1.77	$1.77	61,603
2021-09-03	$1.79	$1.85	$1.72	$1.80	$1.80	57,521
2021-09-02	$1.71	$1.82	$1.71	$1.80	$1.80	55,299
2021-09-01	$1.60	$1.74	$1.60	$1.71	$1.71	86,836
2021-08-31	$1.61	$1.62	$1.54	$1.62	$1.62	83,863
2021-08-30	$1.63	$1.68	$1.56	$1.62	$1.62	102,331
2021-08-27	$1.65	$1.70	$1.57	$1.64	$1.64	136,159
2021-08-26	$1.64	$1.70	$1.59	$1.65	$1.65	84,312
2021-08-25	$1.62	$1.73	$1.61	$1.66	$1.66	116,358
2021-08-24	$1.62	$1.65	$1.50	$1.57	$1.57	148,191
2021-08-23	$1.71	$1.74	$1.56	$1.56	$1.56	126,895
2021-08-20	$1.86	$1.89	$1.65	$1.69	$1.69	131,467
2021-08-19	$1.87	$1.97	$1.76	$1.86	$1.86	123,947
2021-08-18	$2.02	$2.03	$1.90	$1.92	$1.92	62,729
2021-08-17	$1.93	$2.05	$1.90	$2.00	$2.00	145,309
2021-08-16	$2.00	$2.08	$1.87	$1.90	$1.90	130,746
2021-08-13	$2.06	$2.09	$1.94	$2.06	$2.06	109,664
2021-08-12	$2.04	$2.09	$2.00	$2.04	$2.04	111,112
2021-08-11	$2.00	$2.09	$1.93	$2.04	$2.04	102,187
2021-08-10	$2.10	$2.10	$1.96	$1.99	$1.99	102,242
2021-08-09	$1.96	$2.05	$1.92	$2.05	$2.05	113,483
2021-08-06	$1.90	$2.00	$1.86	$1.91	$1.91	84,157
2021-08-05	$1.82	$1.94	$1.82	$1.91	$1.91	61,963
2021-08-04	$1.84	$1.95	$1.83	$1.87	$1.87	58,983
2021-08-03	$1.91	$1.95	$1.83	$1.88	$1.88	113,050
2021-08-02	$1.87	$1.96	$1.86	$1.94	$1.94	55,874
2021-07-30	$1.89	$1.98	$1.81	$1.89	$1.89	114,067
2021-07-29	$1.92	$1.94	$1.83	$1.89	$1.89	61,481
2021-07-28	$1.84	$1.98	$1.84	$1.95	$1.95	57,370
2021-07-27	$1.85	$1.94	$1.70	$1.83	$1.83	115,663
2021-07-26	$2.08	$2.18	$1.90	$1.90	$1.90	111,812
2021-07-23	$2.04	$2.16	$1.94	$2.10	$2.10	103,564
2021-07-22	$2.13	$2.17	$2.00	$2.08	$2.08	109,451
2021-07-21	$2.03	$2.14	$1.94	$2.11	$2.11	115,593
2021-07-20	$2.05	$2.12	$1.96	$2.05	$2.05	82,819
2021-07-19	$2.03	$2.20	$1.91	$2.03	$2.03	129,259
2021-07-16	$2.06	$2.14	$2.06	$2.10	$2.10	71,905
2021-07-15	$2.03	$2.13	$2.03	$2.06	$2.06	68,169
2021-07-14	$2.18	$2.31	$2.04	$2.06	$2.06	111,140
2021-07-13	$2.23	$2.28	$2.13	$2.13	$2.13	87,571
2021-07-12	$2.26	$2.31	$2.21	$2.23	$2.23	93,514
2021-07-09	$2.30	$2.44	$2.27	$2.29	$2.29	234,371
2021-07-08	$2.28	$2.44	$2.15	$2.28	$2.28	418,467
2021-07-07	$2.50	$2.59	$2.30	$2.34	$2.34	203,618
2021-07-06	$2.57	$2.71	$2.51	$2.53	$2.53	101,941
2021-07-02	$2.67	$2.79	$2.51	$2.57	$2.57	117,504
2021-07-01	$2.72	$2.85	$2.65	$2.72	$2.72	83,073
2021-06-30	$2.79	$2.84	$2.62	$2.66	$2.66	314,880
2021-06-29	$2.75	$2.82	$2.73	$2.77	$2.77	84,370
2021-06-28	$2.66	$2.88	$2.66	$2.82	$2.82	249,900
2021-06-25	$2.50	$2.67	$2.49	$2.64	$2.64	168,949
2021-06-24	$2.52	$2.59	$2.48	$2.51	$2.51	111,559
2021-06-23	$2.43	$2.64	$2.43	$2.49	$2.49	134,183
2021-06-22	$2.57	$2.57	$2.42	$2.44	$2.44	225,548
2021-06-21	$2.63	$2.71	$2.49	$2.55	$2.55	158,571
2021-06-18	$2.78	$2.84	$2.61	$2.62	$2.62	68,740
2021-06-17	$2.85	$2.90	$2.69	$2.76	$2.76	160,568
2021-06-16	$2.74	$2.85	$2.74	$2.85	$2.85	83,856
2021-06-15	$2.74	$2.84	$2.70	$2.77	$2.77	141,039
2021-06-14	$2.85	$2.94	$2.78	$2.85	$2.85	118,333
2021-06-11	$2.88	$2.90	$2.80	$2.83	$2.83	106,877
2021-06-10	$2.89	$2.97	$2.75	$2.87	$2.87	165,101
2021-06-09	$2.72	$2.89	$2.72	$2.86	$2.86	77,530
2021-06-08	$2.63	$2.83	$2.63	$2.71	$2.71	128,560
2021-06-07	$2.62	$2.74	$2.57	$2.68	$2.68	130,892
2021-06-04	$2.55	$2.76	$2.51	$2.60	$2.60	112,012
2021-06-03	$2.67	$2.67	$2.53	$2.55	$2.55	132,255
2021-06-02	$2.69	$2.72	$2.60	$2.65	$2.65	160,647
2021-06-01	$2.70	$2.79	$2.57	$2.75	$2.75	105,411
2021-05-28	$2.87	$2.90	$2.69	$2.69	$2.69	124,947
2021-05-27	$2.65	$2.90	$2.65	$2.90	$2.90	157,615
2021-05-26	$2.74	$2.75	$2.59	$2.66	$2.66	65,434
2021-05-25	$2.57	$2.80	$2.56	$2.66	$2.66	138,296
2021-05-24	$2.65	$2.65	$2.48	$2.50	$2.50	111,223
2021-05-21	$2.59	$2.75	$2.57	$2.61	$2.61	111,626
2021-05-20	$2.68	$2.68	$2.40	$2.61	$2.61	472,664
2021-05-19	$2.73	$2.85	$2.56	$2.62	$2.62	121,176
2021-05-18	$2.86	$2.94	$2.77	$2.82	$2.82	169,853
2021-05-17	$2.73	$2.82	$2.64	$2.73	$2.73	132,470
2021-05-14	$2.56	$2.78	$2.56	$2.72	$2.72	118,793
2021-05-13	$2.55	$2.68	$2.55	$2.58	$2.58	100,614
2021-05-12	$2.57	$2.69	$2.55	$2.64	$2.64	150,503
2021-05-11	$2.53	$2.90	$2.53	$2.66	$2.66	120,061
2021-05-10	$3.06	$3.08	$2.66	$2.71	$2.71	222,180
2021-05-07	$3.17	$3.31	$3.01	$3.05	$3.05	299,898
2021-05-06	$2.95	$3.32	$2.95	$3.19	$3.19	219,005
2021-05-05	$2.87	$3.09	$2.84	$2.97	$2.97	104,200
2021-05-04	$2.81	$2.98	$2.81	$2.88	$2.88	117,481
2021-05-03	$2.81	$2.94	$2.81	$2.82	$2.82	110,417
2021-04-30	$2.70	$2.96	$2.70	$2.88	$2.88	179,894
2021-04-29	$2.87	$2.95	$2.71	$2.71	$2.71	136,070
2021-04-28	$2.80	$3.09	$2.80	$2.87	$2.87	194,438
2021-04-27	$2.78	$2.97	$2.72	$2.85	$2.85	179,997
2021-04-26	$2.90	$3.00	$2.70	$2.76	$2.76	193,480
2021-04-23	$2.72	$2.99	$2.69	$2.88	$2.88	108,004
2021-04-22	$2.70	$2.80	$2.61	$2.68	$2.68	167,585
2021-04-21	$2.58	$2.79	$2.53	$2.67	$2.67	126,160
2021-04-20	$2.44	$2.69	$2.44	$2.62	$2.62	131,368
2021-04-19	$2.56	$2.64	$2.37	$2.56	$2.56	138,219
2021-04-16	$2.29	$2.60	$2.26	$2.56	$2.56	175,092
2021-04-15	$2.56	$2.58	$2.34	$2.35	$2.35	124,409
2021-04-14	$2.35	$2.56	$2.33	$2.55	$2.55	108,202
2021-04-13	$2.27	$2.46	$2.24	$2.41	$2.41	205,071
2021-04-12	$2.63	$2.71	$2.33	$2.35	$2.35	148,445
2021-04-09	$2.75	$2.75	$2.58	$2.58	$2.58	120,691
2021-04-08	$2.57	$2.77	$2.43	$2.74	$2.74	171,285
2021-04-07	$2.55	$2.76	$2.55	$2.56	$2.56	144,248
2021-04-06	$2.57	$2.69	$2.56	$2.56	$2.56	76,977
2021-04-05	$2.59	$2.64	$2.52	$2.56	$2.56	70,907
2021-04-01	$2.58	$2.66	$2.53	$2.58	$2.58	105,392
2021-03-31	$2.48	$2.65	$2.41	$2.60	$2.60	89,895
2021-03-30	$2.50	$2.57	$2.28	$2.53	$2.53	189,463
2021-03-29	$2.63	$2.68	$2.48	$2.53	$2.53	103,576
2021-03-26	$2.60	$2.90	$2.60	$2.67	$2.67	223,038
2021-03-25	$2.75	$2.78	$2.28	$2.48	$2.48	496,999
2021-03-24	$3.01	$3.49	$2.75	$2.89	$2.89	498,748
2021-03-23	$3.41	$3.75	$2.99	$3.01	$3.01	521,242
2021-03-22	$2.85	$3.67	$2.80	$3.40	$3.40	657,724
2021-03-19	$2.80	$2.92	$2.73	$2.83	$2.83	137,841
2021-03-18	$2.72	$3.15	$2.70	$2.92	$2.92	475,488
2021-03-17	$2.78	$2.82	$2.67	$2.74	$2.74	154,935
2021-03-16	$2.91	$2.91	$2.64	$2.73	$2.73	77,252
2021-03-15	$2.70	$2.89	$2.64	$2.89	$2.89	130,828
2021-03-12	$2.50	$2.68	$2.50	$2.66	$2.66	183,037
2021-03-11	$2.50	$2.60	$2.39	$2.41	$2.41	193,416
2021-03-10	$2.56	$2.62	$2.40	$2.45	$2.45	117,931
2021-03-09	$2.38	$2.64	$2.37	$2.50	$2.50	126,259
2021-03-08	$2.21	$2.43	$2.20	$2.40	$2.40	153,540
2021-03-05	$2.20	$2.24	$2.02	$2.15	$2.15	256,743
2021-03-04	$2.50	$2.51	$2.20	$2.24	$2.24	273,636
2021-03-03	$2.34	$2.56	$2.30	$2.47	$2.47	465,081
2021-03-02	$2.54	$2.54	$2.26	$2.35	$2.35	301,302
2021-03-01	$2.43	$2.48	$2.36	$2.42	$2.42	116,357
2021-02-26	$2.65	$2.70	$2.30	$2.31	$2.31	232,408
2021-02-25	$2.86	$2.91	$2.62	$2.62	$2.62	212,544
2021-02-24	$2.80	$3.01	$2.80	$2.85	$2.85	147,436
2021-02-23	$3.09	$3.10	$2.76	$2.79	$2.79	327,990
2021-02-22	$3.33	$3.37	$3.18	$3.19	$3.19	258,211
2021-02-19	$3.72	$3.77	$3.31	$3.31	$3.31	233,172
2021-02-18	$3.71	$3.78	$3.60	$3.65	$3.65	148,523
2021-02-17	$3.57	$3.87	$3.54	$3.70	$3.70	455,944
2021-02-16	$4.82	$5.39	$3.85	$3.94	$3.94	1,614,526
2021-02-12	$3.77	$4.60	$3.75	$4.54	$4.54	789,369
2021-02-11	$3.80	$3.94	$3.60	$3.82	$3.82	226,005
2021-02-10	$3.87	$3.95	$3.24	$3.80	$3.80	420,794
2021-02-09	$3.71	$3.85	$3.55	$3.78	$3.78	322,469
2021-02-08	$3.59	$3.70	$3.52	$3.60	$3.60	376,071
2021-02-05	$3.59	$3.79	$3.40	$3.52	$3.52	951,712
2021-02-04	$3.29	$3.50	$3.20	$3.49	$3.49	205,492
2021-02-03	$3.10	$3.30	$3.09	$3.28	$3.28	121,695
2021-02-02	$3.10	$3.17	$2.96	$3.09	$3.09	138,750
2021-02-01	$3.00	$3.15	$2.98	$3.08	$3.08	149,970
2021-01-29	$3.12	$3.21	$2.96	$2.96	$2.96	141,384
2021-01-28	$3.25	$3.31	$3.08	$3.14	$3.14	204,193
2021-01-27	$3.10	$3.34	$3.05	$3.14	$3.14	248,817
2021-01-26	$3.51	$3.56	$3.30	$3.44	$3.44	221,143
2021-01-25	$3.30	$3.74	$3.21	$3.51	$3.51	735,789
2021-01-22	$3.01	$3.23	$2.93	$3.16	$3.16	221,774
2021-01-21	$3.00	$3.14	$2.92	$3.01	$3.01	234,452
2021-01-20	$2.97	$3.06	$2.88	$2.97	$2.97	137,272
2021-01-19	$3.00	$3.09	$2.87	$2.97	$2.97	139,899
2021-01-15	$2.91	$2.96	$2.77	$2.84	$2.84	177,398
2021-01-14	$3.03	$3.15	$2.90	$2.90	$2.90	315,360
2021-01-13	$3.07	$3.07	$2.91	$2.96	$2.96	316,492
2021-01-12	$3.28	$3.28	$2.93	$3.09	$3.09	183,680
2021-01-11	$3.02	$3.29	$3.00	$3.19	$3.19	172,304
2021-01-08	$3.69	$3.77	$2.91	$3.04	$3.04	499,311
2021-01-07	$3.37	$3.69	$3.30	$3.52	$3.52	667,045
2021-01-06	$3.06	$3.18	$2.91	$3.11	$3.11	384,386
2021-01-05	$2.80	$2.98	$2.75	$2.94	$2.94	198,468
2021-01-04	$2.97	$2.99	$2.72	$2.82	$2.82	190,943
2020-12-31	$2.89	$3.08	$2.80	$3.04	$3.04	313,960
2020-12-30	$2.87	$2.94	$2.80	$2.88	$2.88	109,994
2020-12-29	$2.90	$2.95	$2.79	$2.80	$2.80	132,148
2020-12-28	$2.91	$3.00	$2.76	$2.90	$2.90	161,220
2020-12-24	$2.91	$2.95	$2.82	$2.91	$2.91	121,931
2020-12-23	$2.83	$3.08	$2.83	$2.92	$2.92	177,647
2020-12-22	$2.83	$2.93	$2.71	$2.89	$2.89	278,015
2020-12-21	$2.66	$2.99	$2.66	$2.99	$2.99	206,721
2020-12-18	$2.63	$2.75	$2.58	$2.73	$2.73	108,669
2020-12-17	$2.45	$2.75	$2.44	$2.75	$2.75	147,797
2020-12-16	$2.56	$2.56	$2.40	$2.48	$2.48	92,245
2020-12-15	$2.62	$2.62	$2.51	$2.56	$2.56	86,140
2020-12-14	$2.65	$2.66	$2.53	$2.58	$2.58	69,226
2020-12-11	$2.62	$2.67	$2.52	$2.55	$2.55	120,498
2020-12-10	$2.64	$2.68	$2.56	$2.60	$2.60	98,000
2020-12-09	$2.86	$2.86	$2.62	$2.64	$2.64	317,739
2020-12-08	$2.90	$3.00	$2.86	$2.89	$2.89	248,401
2020-12-07	$3.20	$3.20	$2.90	$3.05	$3.05	296,092
2020-12-04	$2.84	$3.34	$2.80	$3.34	$3.34	601,500
2020-12-03	$2.55	$2.91	$2.55	$2.70	$2.70	367,977
2020-12-02	$2.64	$2.70	$2.46	$2.55	$2.55	147,454
2020-12-01	$2.92	$2.92	$2.61	$2.70	$2.70	187,053
2020-11-30	$2.97	$2.97	$2.79	$2.84	$2.84	134,019
2020-11-27	$2.85	$2.98	$2.76	$2.94	$2.94	155,040
2020-11-25	$2.89	$3.08	$2.73	$2.77	$2.77	321,522
2020-11-24	$3.02	$3.02	$2.74	$2.87	$2.87	157,956
2020-11-23	$2.75	$2.96	$2.75	$2.88	$2.88	205,584
2020-11-20	$2.82	$3.07	$2.70	$2.75	$2.75	229,195
2020-11-19	$2.75	$2.85	$2.60	$2.82	$2.82	255,779
2020-11-18	$2.82	$3.02	$2.72	$2.90	$2.90	160,121
2020-11-17	$3.00	$3.11	$2.92	$2.92	$2.92	51,438
2020-11-16	$2.89	$3.09	$2.87	$2.97	$2.97	67,771
2020-11-13	$2.85	$3.14	$2.82	$2.92	$2.92	128,438
2020-11-12	$3.06	$3.27	$2.81	$2.94	$2.94	316,458
2020-11-11	$2.97	$3.20	$2.78	$3.10	$3.10	177,995
2020-11-10	$2.89	$3.03	$2.67	$2.94	$2.94	149,205
2020-11-09	$3.15	$3.34	$2.76	$2.87	$2.87	189,792
2020-11-06	$3.35	$3.35	$3.05	$3.08	$3.08	162,891
2020-11-05	$3.44	$3.44	$3.12	$3.32	$3.32	107,141
2020-11-04	$3.56	$3.63	$3.31	$3.51	$3.51	175,982
2020-11-03	$3.81	$4.00	$3.50	$3.53	$3.53	86,334
2020-11-02	$3.80	$4.09	$3.61	$3.76	$3.76	99,332
2020-10-30	$4.62	$4.75	$3.56	$3.74	$3.74	205,146
2020-10-29	$0.56	$0.60	$0.53	$0.56	$4.51	32,916
2020-10-28	$0.60	$0.60	$0.54	$0.54	$4.33	25,637
2020-10-27	$0.58	$0.58	$0.54	$0.56	$4.51	78,523
2020-10-26	$0.62	$0.66	$0.55	$0.58	$4.64	82,200
2020-10-23	$0.69	$0.72	$0.62	$0.64	$5.10	60,978
2020-10-22	$0.78	$0.78	$0.62	$0.65	$5.20	140,995
2020-10-21	$0.82	$1.05	$0.81	$0.90	$7.16	269,193
2020-10-20	$0.65	$0.95	$0.63	$0.86	$6.88	298,685
2020-10-19	$0.61	$0.98	$0.61	$0.71	$5.68	315,660
2020-10-16	$0.56	$0.64	$0.56	$0.61	$4.88	22,773
2020-10-15	$0.58	$0.62	$0.55	$0.56	$4.49	17,578
2020-10-14	$0.65	$0.67	$0.58	$0.58	$4.63	21,633
2020-10-13	$0.63	$0.68	$0.56	$0.63	$5.00	22,801
2020-10-12	$0.52	$0.74	$0.52	$0.63	$5.03	122,947
2020-10-09	$0.51	$0.55	$0.50	$0.54	$4.28	31,210
2020-10-08	$0.55	$0.55	$0.49	$0.54	$4.32	17,306
2020-10-07	$0.52	$0.57	$0.51	$0.54	$4.32	34,685
2020-10-06	$0.52	$0.57	$0.51	$0.51	$4.08	14,020
2020-10-05	$0.54	$0.57	$0.51	$0.53	$4.20	16,206
2020-10-02	$0.52	$0.58	$0.51	$0.54	$4.29	22,650
2020-10-01	$0.49	$0.52	$0.42	$0.49	$3.92	14,479
2020-09-30	$0.48	$0.52	$0.35	$0.51	$4.07	28,955
2020-09-29	$0.58	$0.58	$0.51	$0.53	$4.24	21,321
2020-09-28	$0.55	$0.58	$0.52	$0.55	$4.42	14,569
2020-09-25	$0.55	$0.55	$0.51	$0.53	$4.24	15,639
2020-09-24	$0.52	$0.56	$0.51	$0.54	$4.32	20,942
2020-09-23	$0.55	$0.59	$0.51	$0.54	$4.32	23,600
2020-09-22	$0.57	$0.57	$0.51	$0.55	$4.36	21,894
2020-09-21	$0.53	$0.56	$0.52	$0.55	$4.38	13,100
2020-09-18	$0.56	$0.58	$0.52	$0.52	$4.16	16,223
2020-09-17	$0.58	$0.59	$0.55	$0.58	$4.64	29,185
2020-09-16	$0.57	$0.60	$0.53	$0.59	$4.72	25,330
2020-09-15	$0.52	$0.60	$0.52	$0.57	$4.56	16,753
2020-09-14	$0.52	$0.57	$0.48	$0.56	$4.48	28,986
2020-09-11	$0.54	$0.54	$0.51	$0.53	$4.28	18,985
2020-09-10	$0.54	$0.54	$0.51	$0.54	$4.32	16,920
2020-09-09	$0.54	$0.58	$0.52	$0.54	$4.32	14,281
2020-09-08	$0.51	$0.57	$0.50	$0.52	$4.16	31,455
2020-09-04	$0.51	$0.54	$0.47	$0.52	$4.16	18,127
2020-09-03	$0.58	$0.58	$0.46	$0.50	$4.00	62,121
2020-09-02	$0.60	$0.60	$0.56	$0.56	$4.48	18,015
2020-09-01	$0.61	$0.64	$0.58	$0.61	$4.85	25,741
2020-08-31	$0.61	$0.64	$0.60	$0.63	$5.03	15,458
2020-08-28	$0.61	$0.65	$0.61	$0.63	$5.04	13,559
2020-08-27	$0.63	$0.67	$0.61	$0.62	$4.96	13,922
2020-08-26	$0.65	$0.68	$0.62	$0.63	$5.01	16,456
2020-08-25	$0.62	$0.68	$0.60	$0.65	$5.20	16,530
2020-08-24	$0.62	$0.63	$0.60	$0.63	$5.00	13,486
2020-08-21	$0.62	$0.63	$0.60	$0.63	$5.00	16,569
2020-08-20	$0.60	$0.62	$0.58	$0.62	$4.96	19,019
2020-08-19	$0.63	$0.63	$0.59	$0.60	$4.80	16,166
2020-08-18	$0.61	$0.63	$0.61	$0.61	$4.89	15,447
2020-08-17	$0.65	$0.67	$0.58	$0.63	$5.04	38,461
2020-08-14	$0.70	$0.70	$0.63	$0.68	$5.41	46,667
2020-08-13	$0.61	$0.75	$0.57	$0.75	$5.96	238,707
2020-08-12	$0.67	$0.67	$0.61	$0.61	$4.90	23,230
2020-08-11	$0.64	$0.66	$0.63	$0.65	$5.21	17,010
2020-08-10	$0.62	$0.65	$0.62	$0.64	$5.12	15,498
2020-08-07	$0.65	$0.65	$0.61	$0.64	$5.12	17,279
2020-08-06	$0.68	$0.69	$0.64	$0.66	$5.26	13,119
2020-08-05	$0.69	$0.73	$0.67	$0.67	$5.36	39,356
2020-08-04	$0.66	$0.72	$0.63	$0.68	$5.42	36,017
2020-08-03	$0.65	$0.67	$0.65	$0.66	$5.28	18,514
2020-07-31	$0.60	$0.68	$0.60	$0.65	$5.18	55,785
2020-07-30	$0.62	$0.62	$0.59	$0.62	$4.94	22,917
2020-07-29	$0.59	$0.62	$0.59	$0.62	$4.96	20,273
2020-07-28	$0.61	$0.62	$0.58	$0.62	$4.96	30,390
2020-07-27	$0.63	$0.63	$0.58	$0.60	$4.80	20,278
2020-07-24	$0.63	$0.63	$0.55	$0.61	$4.88	29,792
2020-07-23	$0.63	$0.64	$0.61	$0.62	$4.96	25,358
2020-07-22	$0.65	$0.65	$0.61	$0.63	$5.03	23,680
2020-07-21	$0.62	$0.62	$0.59	$0.62	$4.95	27,065
2020-07-20	$0.63	$0.64	$0.58	$0.60	$4.82	37,947
2020-07-17	$0.61	$0.62	$0.59	$0.60	$4.80	53,535
2020-07-16	$0.64	$0.64	$0.56	$0.58	$4.64	24,358
2020-07-15	$0.58	$0.62	$0.55	$0.58	$4.64	34,493
2020-07-14	$0.63	$0.63	$0.57	$0.60	$4.80	34,605
2020-07-13	$0.65	$0.65	$0.62	$0.63	$5.05	27,569
2020-07-10	$0.68	$0.68	$0.63	$0.66	$5.31	27,108
2020-07-09	$0.68	$0.68	$0.65	$0.65	$5.20	40,657
2020-07-08	$0.63	$0.68	$0.62	$0.63	$5.05	44,802
2020-07-07	$0.63	$0.66	$0.62	$0.63	$5.02	24,913
2020-07-06	$0.64	$0.65	$0.61	$0.64	$5.08	29,772
2020-07-02	$0.65	$0.68	$0.62	$0.65	$5.16	18,183
2020-07-01	$0.68	$0.68	$0.63	$0.65	$5.19	16,050
2020-06-30	$0.69	$0.71	$0.64	$0.65	$5.20	45,631
2020-06-29	$0.68	$0.72	$0.66	$0.71	$5.64	13,073
2020-06-26	$0.71	$0.74	$0.69	$0.69	$5.54	16,581
2020-06-25	$0.72	$0.79	$0.71	$0.74	$5.90	18,105
2020-06-24	$0.73	$0.78	$0.73	$0.73	$5.84	20,201
2020-06-23	$0.78	$0.85	$0.74	$0.81	$6.46	22,323
2020-06-22	$0.90	$0.90	$0.79	$0.81	$6.46	22,430
2020-06-19	$0.88	$0.92	$0.86	$0.86	$6.89	14,055
2020-06-18	$0.90	$0.94	$0.85	$0.86	$6.88	26,160
2020-06-17	$0.92	$0.96	$0.83	$0.90	$7.23	18,516
2020-06-16	$0.92	$0.97	$0.86	$0.92	$7.34	43,280
2020-06-15	$0.87	$0.87	$0.70	$0.80	$6.39	44,625
2020-06-12	$0.88	$1.49	$0.80	$0.88	$7.06	318,849
2020-06-11	$0.75	$0.85	$0.75	$0.84	$6.72	24,106
2020-06-10	$0.90	$0.95	$0.78	$0.81	$6.48	35,127
2020-06-09	$0.84	$0.90	$0.80	$0.87	$6.96	16,422
2020-06-08	$0.81	$0.84	$0.80	$0.84	$6.72	25,942
2020-06-05	$0.71	$0.79	$0.71	$0.77	$6.16	18,681
2020-06-04	$0.70	$0.71	$0.66	$0.70	$5.60	13,302
2020-06-03	$0.71	$0.72	$0.66	$0.70	$5.60	21,264
2020-06-02	$0.67	$0.72	$0.67	$0.72	$5.76	19,938
2020-06-01	$0.67	$0.69	$0.64	$0.67	$5.32	19,976
2020-05-29	$0.74	$0.74	$0.64	$0.64	$5.11	93,013
2020-05-28	$0.70	$0.82	$0.66	$0.77	$6.18	29,075
2020-05-27	$0.68	$0.71	$0.66	$0.70	$5.60	15,013
2020-05-26	$0.70	$0.72	$0.66	$0.66	$5.28	19,933
2020-05-22	$0.73	$0.76	$0.68	$0.72	$5.76	12,939
2020-05-21	$0.76	$0.78	$0.70	$0.73	$5.83	15,943
2020-05-20	$0.72	$0.78	$0.65	$0.78	$6.24	20,092
2020-05-19	$0.72	$0.76	$0.69	$0.73	$5.83	13,797
2020-05-18	$0.68	$0.72	$0.62	$0.69	$5.51	14,842
2020-05-15	$0.75	$0.82	$0.66	$0.67	$5.36	22,601
2020-05-14	$0.89	$0.91	$0.75	$0.76	$6.08	16,365
2020-05-13	$0.98	$0.99	$0.85	$0.90	$7.20	18,762
2020-05-12	$0.96	$0.98	$0.94	$0.98	$7.80	14,315
2020-05-11	$0.95	$1.00	$0.93	$0.95	$7.62	14,989
2020-05-08	$0.90	$0.96	$0.90	$0.93	$7.44	15,144
2020-05-07	$0.96	$0.96	$0.91	$0.93	$7.45	13,993
2020-05-06	$0.92	$0.92	$0.88	$0.92	$7.32	17,274
2020-05-05	$0.90	$0.98	$0.86	$0.91	$7.28	16,836
2020-05-04	$0.94	$0.94	$0.84	$0.86	$6.88	23,475
2020-05-01	$0.93	$0.95	$0.87	$0.92	$7.35	14,731
2020-04-30	$0.88	$0.99	$0.81	$0.98	$7.84	22,582
2020-04-29	$0.88	$0.90	$0.84	$0.88	$7.04	21,337
2020-04-28	$0.90	$0.90	$0.86	$0.88	$7.04	20,454
2020-04-27	$0.80	$0.90	$0.78	$0.90	$7.20	23,736
2020-04-24	$0.73	$0.81	$0.73	$0.80	$6.40	16,313
2020-04-23	$0.75	$0.75	$0.70	$0.75	$5.96	18,861
2020-04-22	$0.72	$0.76	$0.71	$0.75	$6.00	20,644
2020-04-21	$0.74	$0.75	$0.69	$0.72	$5.76	12,723
2020-04-20	$0.69	$0.73	$0.69	$0.72	$5.74	16,348
2020-04-17	$0.71	$0.74	$0.65	$0.68	$5.44	23,495
2020-04-16	$0.68	$0.75	$0.63	$0.73	$5.84	26,794
2020-04-15	$0.69	$0.72	$0.62	$0.67	$5.34	30,568
2020-04-14	$0.70	$0.76	$0.70	$0.73	$5.84	16,351
2020-04-13	$0.70	$0.81	$0.67	$0.71	$5.69	30,256
2020-04-09	$0.84	$0.88	$0.60	$0.67	$5.35	24,753
2020-04-08	$0.86	$0.88	$0.66	$0.80	$6.40	10,107
2020-04-07	$0.85	$0.85	$0.81	$0.82	$6.56	13,578
2020-04-06	$0.83	$0.85	$0.79	$0.80	$6.40	15,929
2020-04-03	$0.81	$0.88	$0.75	$0.80	$6.40	14,318
2020-04-02	$0.81	$0.86	$0.79	$0.80	$6.40	13,364
2020-04-01	$0.88	$0.88	$0.75	$0.83	$6.64	13,543
2020-03-31	$0.84	$0.90	$0.82	$0.84	$6.72	15,379
2020-03-30	$0.85	$0.90	$0.76	$0.90	$7.20	14,362
2020-03-27	$0.79	$0.93	$0.79	$0.89	$7.11	14,165
2020-03-26	$0.90	$0.91	$0.77	$0.88	$7.04	13,927
2020-03-25	$0.93	$1.06	$0.91	$0.93	$7.44	3,803
2020-03-24	$0.93	$1.00	$0.90	$0.96	$7.68	11,037
2020-03-23	$0.99	$1.00	$0.90	$0.91	$7.28	5,685
2020-03-20	$0.96	$1.03	$0.96	$1.00	$8.00	3,505
2020-03-19	$1.03	$1.06	$0.91	$1.00	$8.00	11,730
2020-03-18	$1.01	$1.10	$0.91	$1.05	$8.40	11,215
2020-03-17	$0.96	$1.05	$0.91	$1.00	$8.00	9,208
2020-03-16	$0.85	$1.01	$0.72	$0.96	$7.68	6,381
2020-03-13	$0.97	$1.00	$0.88	$0.93	$7.40	12,054
2020-03-12	$1.09	$1.11	$0.92	$0.94	$7.52	14,494
2020-03-11	$1.11	$1.12	$1.03	$1.07	$8.56	11,991
2020-03-10	$1.14	$1.14	$1.08	$1.12	$8.96	8,683
2020-03-09	$1.09	$1.13	$1.01	$1.12	$8.96	10,060
2020-03-06	$1.13	$1.15	$1.10	$1.13	$9.04	8,304
2020-03-05	$1.14	$1.15	$1.10	$1.13	$9.04	13,800
2020-03-04	$1.11	$1.16	$1.09	$1.16	$9.28	11,407
2020-03-03	$1.13	$1.16	$1.08	$1.13	$9.04	13,016
2020-03-02	$1.02	$1.16	$1.02	$1.15	$9.20	13,876
2020-02-28	$1.08	$1.14	$1.00	$1.00	$8.00	31,085
2020-02-27	$1.06	$1.12	$1.05	$1.07	$8.56	16,101
2020-02-26	$1.14	$1.15	$1.02	$1.03	$8.24	14,079
2020-02-25	$1.15	$1.16	$1.05	$1.11	$8.88	15,059
2020-02-24	$1.15	$1.15	$1.09	$1.15	$9.20	12,095
2020-02-21	$1.17	$1.20	$1.13	$1.16	$9.28	7,193
2020-02-20	$1.11	$1.20	$1.11	$1.18	$9.44	36,532
2020-02-19	$1.15	$1.17	$1.11	$1.14	$9.12	12,995
2020-02-18	$1.18	$1.19	$1.13	$1.14	$9.12	13,503
2020-02-14	$1.20	$1.22	$1.14	$1.17	$9.36	12,262
2020-02-13	$1.17	$1.24	$1.10	$1.20	$9.60	10,312
2020-02-12	$1.20	$1.20	$1.13	$1.18	$9.44	11,126
2020-02-11	$1.18	$1.20	$1.13	$1.20	$9.60	18,545
2020-02-10	$1.21	$1.22	$1.11	$1.18	$9.44	19,324
2020-02-07	$1.20	$1.22	$1.10	$1.20	$9.60	15,389
2020-02-06	$1.25	$1.25	$1.16	$1.22	$9.76	16,957
2020-02-05	$1.20	$1.28	$1.10	$1.25	$10.00	23,734
2020-02-04	$1.12	$1.19	$1.11	$1.16	$9.28	14,614
2020-02-03	$1.11	$1.20	$1.05	$1.09	$8.72	17,853
2020-01-31	$1.19	$1.21	$1.05	$1.10	$8.80	12,869
2020-01-30	$1.13	$1.19	$1.11	$1.16	$9.28	13,573
2020-01-29	$1.11	$1.20	$1.11	$1.17	$9.36	16,397
2020-01-28	$1.19	$1.22	$1.14	$1.14	$9.12	11,220
2020-01-27	$1.26	$1.26	$1.16	$1.20	$9.60	16,898
2020-01-24	$1.35	$1.35	$1.27	$1.29	$10.32	12,938
2020-01-23	$1.45	$1.48	$1.32	$1.32	$10.56	18,928
2020-01-22	$1.54	$1.54	$1.48	$1.48	$11.84	18,716
2020-01-21	$1.50	$1.54	$1.48	$1.49	$11.92	19,859
2020-01-17	$1.54	$1.59	$1.52	$1.55	$12.40	20,490
2020-01-16	$1.54	$1.59	$1.52	$1.56	$12.48	19,502
2020-01-15	$1.63	$1.69	$1.48	$1.50	$12.00	32,084
2020-01-14	$1.55	$1.69	$1.54	$1.60	$12.80	40,035
2020-01-13	$1.52	$1.58	$1.50	$1.50	$12.00	21,703
2020-01-10	$1.50	$1.51	$1.50	$1.50	$12.00	13,022
2020-01-09	$1.46	$1.53	$1.46	$1.50	$12.00	16,964
2020-01-08	$1.50	$1.54	$1.50	$1.50	$12.00	19,679
2020-01-07	$1.49	$1.54	$1.47	$1.50	$12.00	18,526
2020-01-06	$1.51	$1.57	$1.50	$1.50	$12.00	21,351
2020-01-03	$1.49	$1.56	$1.49	$1.51	$12.08	12,330
2020-01-02	$1.50	$1.58	$1.49	$1.51	$12.08	27,298
2019-12-31	$1.43	$1.49	$1.40	$1.49	$11.92	25,436
2019-12-30	$1.49	$1.49	$1.41	$1.42	$11.36	25,280
2019-12-27	$1.40	$1.50	$1.40	$1.49	$11.92	35,935
2019-12-26	$1.47	$1.51	$1.36	$1.41	$11.28	41,362
2019-12-24	$1.53	$1.60	$1.49	$1.51	$12.08	17,523
2019-12-23	$1.44	$1.58	$1.44	$1.58	$12.64	52,318
2019-12-20	$1.55	$1.62	$1.39	$1.44	$11.52	71,469
2019-12-19	$1.55	$1.67	$1.52	$1.56	$12.48	30,666
2019-12-18	$1.60	$1.70	$1.58	$1.61	$12.88	35,129
2019-12-17	$1.63	$1.66	$1.58	$1.66	$13.28	22,996
2019-12-16	$1.60	$1.70	$1.60	$1.66	$13.28	22,460
2019-12-13	$1.62	$1.67	$1.55	$1.66	$13.28	35,964
2019-12-12	$1.71	$1.71	$1.60	$1.62	$12.96	36,925
2019-12-11	$1.59	$1.71	$1.51	$1.71	$13.68	51,328
2019-12-10	$1.52	$1.56	$1.42	$1.54	$12.32	38,904
2019-12-09	$1.55	$1.58	$1.42	$1.47	$11.76	42,172
2019-12-06	$1.49	$1.59	$1.49	$1.55	$12.40	27,279
2019-12-05	$1.58	$1.63	$1.51	$1.52	$12.16	20,202
2019-12-04	$1.71	$1.73	$1.47	$1.55	$12.40	65,128
2019-12-03	$1.93	$2.00	$1.88	$1.90	$15.20	16,881
2019-12-02	$2.17	$2.18	$1.90	$2.00	$16.00	30,792
2019-11-29	$1.89	$2.10	$1.79	$2.10	$16.80	25,704
2019-11-27	$1.73	$1.89	$1.73	$1.86	$14.88	869,033
2019-11-26	$1.76	$1.85	$1.72	$1.77	$14.16	17,432
2019-11-25	$1.69	$1.85	$1.69	$1.79	$14.32	16,056
2019-11-22	$1.64	$1.74	$1.63	$1.70	$13.60	19,017
2019-11-21	$1.72	$1.74	$1.65	$1.66	$13.28	17,573
2019-11-20	$1.83	$1.87	$1.73	$1.76	$14.08	25,938
2019-11-19	$2.06	$2.13	$1.82	$1.82	$14.56	19,668
2019-11-18	$2.25	$2.28	$2.06	$2.07	$16.56	23,296
2019-11-15	$2.08	$2.30	$2.08	$2.26	$18.08	44,504
2019-11-14	$2.24	$2.26	$2.08	$2.11	$16.88	27,258
2019-11-13	$2.28	$2.33	$2.19	$2.23	$17.84	29,677
2019-11-12	$2.30	$2.40	$2.26	$2.29	$18.32	25,186
2019-11-11	$2.42	$2.43	$2.31	$2.32	$18.56	21,346
2019-11-08	$2.40	$2.48	$2.37	$2.42	$19.36	31,361
2019-11-07	$2.28	$2.47	$2.26	$2.40	$19.20	30,157
2019-11-06	$2.30	$2.32	$2.22	$2.25	$18.00	31,992
2019-11-05	$2.27	$2.37	$2.21	$2.28	$18.24	29,595
2019-11-04	$2.22	$2.25	$2.16	$2.24	$17.92	28,926
2019-11-01	$2.15	$2.20	$2.11	$2.19	$17.52	25,642
2019-10-31	$2.15	$2.19	$2.06	$2.10	$16.80	25,299
2019-10-30	$2.09	$2.21	$2.09	$2.15	$17.20	29,900
2019-10-29	$2.19	$2.20	$2.07	$2.09	$16.72	21,789
2019-10-28	$2.19	$2.26	$2.11	$2.21	$17.68	24,852
2019-10-25	$2.09	$2.20	$2.07	$2.18	$17.44	27,013
2019-10-24	$2.08	$2.16	$1.99	$2.09	$16.72	25,909
2019-10-23	$2.11	$2.16	$2.02	$2.10	$16.80	19,448
2019-10-22	$2.07	$2.16	$2.06	$2.11	$16.88	27,715
2019-10-21	$2.12	$2.21	$2.05	$2.07	$16.56	23,666
2019-10-18	$2.31	$2.35	$2.06	$2.12	$16.96	43,601
2019-10-17	$2.31	$2.38	$2.22	$2.34	$18.72	29,927
2019-10-16	$2.19	$2.31	$2.15	$2.28	$18.24	26,717
2019-10-15	$2.26	$2.26	$2.19	$2.21	$17.68	37,557
2019-10-14	$2.19	$2.35	$2.11	$2.26	$18.08	28,315
2019-10-11	$2.17	$2.20	$2.13	$2.19	$17.52	9,967
2019-10-10	$2.22	$2.22	$2.04	$2.12	$16.96	12,701
2019-10-09	$2.29	$2.29	$2.19	$2.20	$17.60	13,701
2019-10-08	$2.23	$2.27	$2.11	$2.25	$18.00	11,397
2019-10-07	$2.35	$2.43	$2.23	$2.25	$18.00	15,938
2019-10-04	$2.49	$2.53	$2.35	$2.39	$19.12	16,009
2019-10-03	$2.49	$2.55	$2.42	$2.50	$20.00	5,512
2019-10-02	$2.41	$2.50	$2.37	$2.49	$19.92	4,135
2019-10-01	$2.50	$2.50	$2.37	$2.43	$19.44	35,541
2019-09-30	$2.63	$2.63	$2.44	$2.50	$20.00	11,872
2019-09-27	$2.57	$2.68	$2.53	$2.63	$21.04	20,684
2019-09-26	$2.45	$2.61	$2.42	$2.59	$20.72	370,485
2019-09-25	$2.58	$2.61	$2.43	$2.49	$19.92	19,210
2019-09-24	$2.66	$2.67	$2.58	$2.60	$20.80	15,159
2019-09-23	$2.74	$2.74	$2.62	$2.66	$21.28	22,832
2019-09-20	$2.94	$3.03	$2.72	$2.78	$22.24	15,741
2019-09-19	$2.98	$3.07	$2.95	$2.98	$23.84	12,364
2019-09-18	$3.01	$3.03	$2.98	$3.00	$24.00	24,489
2019-09-17	$3.06	$3.09	$2.98	$3.02	$24.16	6,943
2019-09-16	$3.06	$3.12	$3.06	$3.10	$24.80	13,771
2019-09-13	$3.04	$3.13	$3.04	$3.11	$24.88	7,278
2019-09-12	$3.09	$3.14	$3.00	$3.08	$24.64	15,733
2019-09-11	$3.01	$3.10	$2.91	$3.07	$24.56	43,163
2019-09-10	$2.85	$3.06	$2.85	$3.01	$24.08	31,986
2019-09-09	$2.80	$2.91	$2.80	$2.88	$23.04	28,917
2019-09-06	$2.84	$2.92	$2.81	$2.83	$22.64	37,376
2019-09-05	$2.75	$2.92	$2.75	$2.91	$23.28	30,258
2019-09-04	$2.91	$2.99	$2.74	$2.75	$22.00	69,858
2019-09-03	$2.99	$3.07	$2.87	$2.91	$23.28	46,930
2019-08-30	$3.03	$3.14	$2.92	$3.01	$24.08	40,989
2019-08-29	$3.11	$3.19	$3.02	$3.04	$24.32	44,443
2019-08-28	$3.22	$3.30	$3.07	$3.09	$24.72	59,437
2019-08-27	$3.46	$3.62	$3.20	$3.22	$25.76	56,132
2019-08-26	$3.44	$3.55	$3.24	$3.42	$27.36	64,787
2019-08-23	$3.62	$3.73	$3.58	$3.62	$28.96	47,666
2019-08-22	$3.60	$3.69	$3.50	$3.64	$29.12	26,241
2019-08-21	$3.67	$3.72	$3.59	$3.62	$28.96	37,155
2019-08-20	$3.62	$3.70	$3.51	$3.63	$29.04	25,224
2019-08-19	$3.66	$3.70	$3.56	$3.61	$28.88	40,226
2019-08-16	$3.62	$3.66	$3.48	$3.60	$28.80	27,686
2019-08-15	$3.34	$3.62	$3.34	$3.60	$28.80	43,489
2019-08-14	$3.48	$3.57	$3.28	$3.32	$26.56	33,713
2019-08-13	$3.62	$3.65	$3.53	$3.55	$28.40	29,939
2019-08-12	$3.67	$3.67	$3.53	$3.55	$28.40	28,309
2019-08-09	$3.68	$3.78	$3.59	$3.66	$29.28	36,134
2019-08-08	$3.64	$3.73	$3.61	$3.66	$29.28	26,182
2019-08-07	$3.49	$3.66	$3.49	$3.61	$28.88	25,821
2019-08-06	$3.50	$3.58	$3.47	$3.53	$28.24	28,508
2019-08-05	$3.50	$3.54	$3.43	$3.46	$27.68	25,949
2019-08-02	$3.68	$3.70	$3.53	$3.55	$28.40	46,103
2019-08-01	$3.67	$3.78	$3.58	$3.69	$29.52	42,760
2019-07-31	$3.66	$3.76	$3.60	$3.67	$29.36	29,587
2019-07-30	$3.56	$3.70	$3.55	$3.66	$29.28	45,591
2019-07-29	$3.77	$3.81	$3.56	$3.64	$29.12	25,646
2019-07-26	$3.77	$3.86	$3.67	$3.77	$30.16	21,771
2019-07-25	$3.83	$3.85	$3.66	$3.75	$30.00	38,016
2019-07-24	$3.72	$3.91	$3.72	$3.86	$30.88	35,414
2019-07-23	$3.52	$3.77	$3.47	$3.71	$29.68	43,940
2019-07-22	$3.64	$3.64	$3.43	$3.50	$28.00	44,844
2019-07-19	$3.57	$3.70	$3.52	$3.64	$29.12	33,060
2019-07-18	$3.63	$3.76	$3.53	$3.56	$28.48	52,973
2019-07-17	$3.71	$3.84	$3.65	$3.65	$29.20	28,377
2019-07-16	$3.92	$3.99	$3.69	$3.71	$29.68	50,479
2019-07-15	$4.02	$4.05	$3.91	$3.98	$31.84	38,883
2019-07-12	$3.97	$4.13	$3.97	$4.03	$32.24	41,531
2019-07-11	$3.90	$4.01	$3.84	$3.95	$31.60	48,768
2019-07-10	$3.84	$3.98	$3.84	$3.91	$31.28	37,286
2019-07-09	$3.80	$3.88	$3.74	$3.83	$30.64	25,691
2019-07-08	$3.81	$3.89	$3.72	$3.83	$30.64	42,600
2019-07-05	$3.84	$4.01	$3.72	$3.92	$31.36	65,337
2019-07-03	$3.82	$3.92	$3.70	$3.91	$31.28	28,732
2019-07-02	$3.75	$3.87	$3.75	$3.83	$30.64	46,753
2019-07-01	$3.80	$3.86	$3.64	$3.73	$29.84	45,561
2019-06-28	$3.95	$4.05	$3.65	$3.74	$29.92	101,532
2019-06-27	$3.96	$4.09	$3.87	$3.91	$31.28	42,379
2019-06-26	$3.96	$4.05	$3.86	$4.01	$32.08	63,421
2019-06-25	$4.31	$4.31	$4.01	$4.02	$32.16	55,547
2019-06-24	$4.25	$4.40	$4.14	$4.37	$34.96	60,201
2019-06-21	$4.21	$4.36	$4.12	$4.35	$34.80	72,233
2019-06-20	$4.28	$4.38	$4.16	$4.26	$34.08	46,420
2019-06-19	$4.21	$4.38	$4.21	$4.26	$34.08	33,318
2019-06-18	$4.05	$4.25	$4.05	$4.21	$33.68	27,717
2019-06-17	$4.05	$4.10	$4.00	$4.03	$32.24	29,165
2019-06-14	$4.10	$4.13	$4.00	$4.03	$32.24	33,644
2019-06-13	$4.08	$4.20	$4.00	$4.13	$33.04	31,207
2019-06-12	$4.28	$4.30	$3.99	$4.07	$32.56	37,046
2019-06-11	$4.29	$4.46	$4.23	$4.32	$34.56	39,573
2019-06-10	$4.06	$4.29	$4.01	$4.24	$33.92	38,606
2019-06-07	$3.93	$4.13	$3.90	$4.06	$32.48	35,532
2019-06-06	$4.02	$4.08	$3.95	$3.98	$31.84	36,327
2019-06-05	$4.20	$4.27	$4.05	$4.07	$32.56	34,184
2019-06-04	$4.15	$4.30	$4.15	$4.26	$34.08	32,878
2019-06-03	$4.21	$4.27	$4.13	$4.18	$33.44	39,527
2019-05-31	$4.11	$4.25	$4.08	$4.18	$33.44	35,847
2019-05-30	$4.19	$4.37	$4.13	$4.19	$33.52	54,685
2019-05-29	$4.58	$4.58	$4.11	$4.24	$33.92	65,423
2019-05-28	$5.05	$5.06	$4.35	$4.42	$35.36	171,693
2019-05-24	$4.73	$4.84	$4.71	$4.75	$38.00	61,754
2019-05-23	$4.87	$4.94	$4.64	$4.71	$37.68	31,406
2019-05-22	$4.87	$4.99	$4.87	$4.90	$39.20	62,969
2019-05-21	$4.84	$5.00	$4.83	$4.90	$39.20	38,717
2019-05-20	$4.85	$4.89	$4.74	$4.80	$38.40	36,459
2019-05-17	$5.15	$5.24	$4.87	$4.90	$39.20	62,585
2019-05-16	$5.05	$5.20	$5.05	$5.17	$41.36	44,351
2019-05-15	$5.09	$5.15	$5.00	$5.03	$40.24	37,333
2019-05-14	$4.98	$5.21	$4.98	$5.08	$40.64	54,834
2019-05-13	$4.73	$5.01	$4.73	$4.95	$39.60	51,088
2019-05-10	$4.79	$4.94	$4.74	$4.82	$38.56	35,427
2019-05-09	$4.76	$4.89	$4.70	$4.79	$38.32	34,978
2019-05-08	$4.70	$4.87	$4.70	$4.84	$38.72	40,161
2019-05-07	$4.65	$4.82	$4.65	$4.73	$37.84	32,992
2019-05-06	$4.83	$4.85	$4.63	$4.64	$37.12	38,503
2019-05-03	$4.96	$5.07	$4.95	$4.97	$39.76	39,572
2019-05-02	$4.83	$5.15	$4.83	$4.95	$39.60	47,957
2019-05-01	$4.85	$5.00	$4.80	$4.82	$38.56	36,464
2019-04-30	$4.95	$5.02	$4.79	$4.83	$38.64	38,028
2019-04-29	$4.86	$5.05	$4.86	$4.93	$39.44	36,790
2019-04-26	$4.91	$4.95	$4.87	$4.89	$39.12	37,211
2019-04-25	$5.00	$5.06	$4.88	$4.89	$39.12	38,783
2019-04-24	$5.04	$5.06	$4.94	$5.00	$40.00	37,413
2019-04-23	$5.02	$5.15	$4.99	$5.03	$40.24	40,950
2019-04-22	$4.86	$5.05	$4.86	$5.01	$40.08	39,639
2019-04-18	$4.90	$5.05	$4.86	$4.89	$39.12	41,974
2019-04-17	$5.03	$5.06	$4.87	$4.89	$39.12	29,256
2019-04-16	$5.02	$5.10	$4.96	$5.01	$40.08	38,234
2019-04-15	$5.00	$5.05	$4.95	$4.99	$39.92	29,665
2019-04-12	$5.03	$5.18	$4.98	$5.00	$40.00	32,755
2019-04-11	$5.01	$5.05	$4.96	$4.99	$39.92	21,948
2019-04-10	$4.91	$5.11	$4.91	$5.05	$40.40	21,829
2019-04-09	$5.00	$5.10	$4.85	$4.91	$39.28	40,449
2019-04-08	$4.91	$5.08	$4.91	$5.04	$40.32	24,119
2019-04-05	$4.98	$5.07	$4.90	$4.95	$39.60	39,417
2019-04-04	$4.87	$5.00	$4.82	$4.97	$39.76	40,241
2019-04-03	$4.90	$5.09	$4.83	$4.87	$38.96	48,602
2019-04-02	$5.02	$5.07	$4.83	$4.86	$38.88	55,520
2019-04-01	$5.06	$5.23	$4.92	$5.03	$40.24	55,815
2019-03-29	$5.14	$5.21	$5.00	$5.01	$40.08	58,000
2019-03-28	$5.05	$5.31	$5.05	$5.14	$41.12	83,285
2019-03-27	$5.09	$5.35	$4.96	$5.14	$41.12	90,759
2019-03-26	$4.90	$5.27	$4.90	$5.13	$41.04	77,073
2019-03-25	$4.82	$5.04	$4.79	$4.90	$39.20	61,501
2019-03-22	$5.21	$5.21	$4.83	$4.85	$38.80	123,032
2019-03-21	$5.26	$5.51	$5.20	$5.34	$42.72	58,277
2019-03-20	$5.25	$5.52	$5.25	$5.30	$42.40	55,944
2019-03-19	$5.17	$5.46	$5.12	$5.25	$42.00	70,417
2019-03-18	$5.45	$5.45	$5.00	$5.29	$42.32	135,149
2019-03-15	$6.32	$6.38	$5.34	$5.49	$43.92	216,688
2019-03-14	$6.34	$6.37	$6.19	$6.30	$50.40	42,990
2019-03-13	$6.36	$6.40	$6.11	$6.32	$50.56	48,028
2019-03-12	$6.33	$6.44	$6.19	$6.36	$50.88	51,642
2019-03-11	$6.53	$6.54	$6.27	$6.33	$50.64	52,613
2019-03-08	$6.41	$6.54	$6.23	$6.48	$51.84	29,386
2019-03-07	$6.86	$6.90	$6.30	$6.54	$52.32	49,108
2019-03-06	$6.85	$7.18	$6.72	$6.91	$55.28	37,065
2019-03-05	$7.60	$7.65	$6.81	$7.02	$56.16	82,188
2019-03-04	$7.42	$7.97	$7.39	$7.84	$62.72	55,240
2019-03-01	$7.30	$7.40	$7.17	$7.35	$58.80	61,304
2019-02-28	$7.03	$7.20	$6.85	$7.19	$57.52	44,873
2019-02-27	$7.01	$7.16	$6.80	$7.13	$57.04	53,044
2019-02-26	$6.56	$7.19	$6.21	$7.18	$57.44	62,400
2019-02-25	$7.40	$7.50	$6.21	$6.54	$52.32	80,519
2019-02-22	$5.90	$6.27	$5.86	$6.18	$49.44	46,391
2019-02-21	$6.09	$6.15	$5.74	$5.86	$46.88	36,844
2019-02-20	$6.13	$6.30	$6.08	$6.11	$48.88	47,003
2019-02-19	$6.41	$6.47	$6.05	$6.12	$48.96	41,177
2019-02-15	$6.24	$6.47	$6.11	$6.45	$51.60	51,361
2019-02-14	$5.99	$6.30	$5.97	$6.27	$50.16	53,605
2019-02-13	$6.12	$6.18	$5.93	$6.00	$48.00	48,228
2019-02-12	$5.94	$6.13	$5.94	$6.08	$48.64	46,587
2019-02-11	$6.09	$6.10	$5.85	$5.86	$46.88	44,030
2019-02-08	$6.24	$6.27	$5.93	$6.04	$48.32	26,404
2019-02-07	$6.47	$6.50	$6.16	$6.19	$49.52	30,217
2019-02-06	$6.48	$6.56	$6.39	$6.46	$51.68	41,568
2019-02-05	$6.34	$6.46	$6.34	$6.43	$51.44	53,292
2019-02-04	$6.18	$6.38	$6.18	$6.35	$50.80	38,621
2019-02-01	$6.14	$6.33	$6.14	$6.17	$49.36	47,511
2019-01-31	$6.17	$6.35	$6.10	$6.16	$49.28	56,737
2019-01-30	$5.93	$6.14	$5.93	$6.11	$48.88	45,305
2019-01-29	$5.75	$5.95	$5.74	$5.92	$47.36	43,656
2019-01-28	$5.34	$5.89	$5.22	$5.80	$46.40	35,392
2019-01-25	$5.52	$5.69	$5.27	$5.40	$43.20	46,797
2019-01-24	$5.76	$5.85	$5.50	$5.52	$44.16	40,588
2019-01-23	$5.62	$5.91	$5.62	$5.75	$46.00	41,469
2019-01-22	$5.74	$5.74	$5.52	$5.60	$44.80	47,653
2019-01-18	$5.53	$5.90	$5.53	$5.77	$46.16	49,460
2019-01-17	$5.39	$5.67	$5.39	$5.52	$44.16	44,709
2019-01-16	$5.26	$5.53	$5.21	$5.39	$43.12	45,213
2019-01-15	$4.99	$5.48	$4.99	$5.25	$42.00	32,496
2019-01-14	$4.96	$5.14	$4.96	$5.01	$40.08	39,669
2019-01-11	$4.97	$5.17	$4.97	$4.98	$39.84	46,439
2019-01-10	$4.98	$5.15	$4.98	$5.06	$40.48	45,873
2019-01-09	$5.00	$5.10	$4.85	$5.00	$40.00	46,930
2019-01-08	$4.87	$5.13	$4.81	$5.00	$40.00	49,656
2019-01-07	$4.80	$5.03	$4.68	$4.87	$38.96	55,344
2019-01-04	$4.44	$5.04	$4.40	$4.81	$38.48	54,242
2019-01-03	$4.32	$4.53	$4.29	$4.45	$35.60	40,166
2019-01-02	$4.06	$4.53	$4.06	$4.43	$35.44	41,618
2018-12-31	$3.97	$4.25	$3.97	$4.17	$33.36	44,537
2018-12-28	$3.98	$4.22	$3.90	$4.01	$32.08	47,365
2018-12-27	$3.90	$4.01	$3.77	$4.00	$32.00	46,070
2018-12-26	$3.90	$4.00	$3.72	$3.93	$31.44	39,018
2018-12-24	$3.73	$4.08	$3.72	$4.05	$32.40	23,355
2018-12-21	$3.69	$3.85	$3.69	$3.80	$30.40	39,748
2018-12-20	$3.65	$3.81	$3.65	$3.76	$30.08	27,699
2018-12-19	$3.71	$4.00	$3.60	$3.68	$29.44	43,692
2018-12-18	$3.50	$3.83	$3.49	$3.78	$30.24	46,201
2018-12-17	$3.65	$3.68	$3.50	$3.53	$28.24	41,428
2018-12-14	$3.57	$3.80	$3.53	$3.61	$28.88	66,759
2018-12-13	$3.71	$3.86	$3.65	$3.67	$29.36	45,027
2018-12-12	$3.71	$4.03	$3.71	$3.72	$29.76	30,212
2018-12-11	$3.80	$3.92	$3.74	$3.75	$30.00	29,711
2018-12-10	$4.10	$4.21	$3.71	$3.80	$30.40	33,919
2018-12-07	$4.29	$4.41	$4.10	$4.14	$33.12	29,678
2018-12-06	$4.10	$4.48	$4.03	$4.29	$34.32	25,832
2018-12-04	$4.40	$4.48	$4.11	$4.24	$33.92	30,748
2018-12-03	$4.37	$4.62	$4.37	$4.48	$35.84	30,598
2018-11-30	$4.25	$4.46	$4.18	$4.36	$34.88	17,957
2018-11-29	$4.44	$4.53	$4.30	$4.34	$34.72	14,989
2018-11-28	$4.41	$4.69	$4.29	$4.53	$36.24	26,401
2018-11-27	$4.59	$4.64	$4.40	$4.42	$35.36	20,345
2018-11-26	$4.47	$4.76	$4.46	$4.66	$37.28	21,829
2018-11-23	$4.40	$4.62	$4.40	$4.50	$36.00	13,401
2018-11-21	$4.47	$4.62	$4.45	$4.53	$36.24	44,656
2018-11-20	$5.29	$5.37	$4.31	$4.47	$35.76	71,138
2018-11-19	$5.70	$5.70	$5.30	$5.45	$43.60	33,522
2018-11-16	$5.65	$5.92	$5.59	$5.65	$45.20	13,347
2018-11-15	$5.60	$5.80	$5.51	$5.67	$45.36	14,679
2018-11-14	$5.63	$5.76	$5.56	$5.66	$45.28	11,586
2018-11-13	$5.69	$5.90	$5.69	$5.70	$45.60	6,844
2018-11-12	$5.82	$5.90	$5.55	$5.77	$46.16	11,265
2018-11-09	$6.00	$6.00	$5.72	$5.78	$46.24	9,287
2018-11-08	$5.85	$6.09	$5.85	$6.01	$48.08	8,835
2018-11-07	$5.80	$5.90	$5.76	$5.87	$46.96	8,642
2018-11-06	$5.84	$6.01	$5.67	$5.73	$45.84	6,818
2018-11-05	$6.03	$6.06	$5.76	$5.82	$46.56	10,507
2018-11-02	$5.31	$6.09	$5.31	$6.05	$48.40	64,661
2018-11-01	$4.95	$5.28	$4.95	$5.24	$41.92	30,910
2018-10-31	$4.70	$5.07	$4.70	$4.98	$39.84	16,865
2018-10-30	$4.70	$4.98	$4.66	$4.69	$37.52	14,617
2018-10-29	$4.87	$5.16	$4.69	$4.76	$38.08	14,799
2018-10-26	$4.85	$4.98	$4.77	$4.88	$39.04	10,986
2018-10-25	$4.71	$5.00	$4.66	$4.87	$38.96	9,218
2018-10-24	$4.82	$4.88	$4.61	$4.68	$37.44	7,978
2018-10-23	$4.69	$4.78	$4.54	$4.72	$37.76	8,053
2018-10-22	$4.59	$4.86	$4.59	$4.71	$37.68	13,447
2018-10-19	$4.46	$4.69	$4.46	$4.52	$36.16	6,707
2018-10-18	$4.90	$4.90	$4.45	$4.45	$35.60	16,538
2018-10-17	$4.90	$5.00	$4.83	$4.91	$39.28	11,252
2018-10-16	$4.90	$5.12	$4.79	$4.86	$38.88	17,134
2018-10-15	$4.87	$5.07	$4.83	$4.89	$39.12	12,078
2018-10-12	$4.80	$5.11	$4.76	$4.84	$38.72	16,944
2018-10-11	$4.71	$4.81	$4.63	$4.77	$38.16	18,739
2018-10-10	$4.61	$4.82	$4.57	$4.74	$37.92	25,536
2018-10-09	$4.80	$4.80	$4.51	$4.61	$36.88	25,842
2018-10-08	$4.76	$4.93	$4.61	$4.78	$38.24	17,172
2018-10-05	$5.00	$5.10	$4.67	$4.79	$38.32	20,435
2018-10-04	$5.23	$5.29	$4.94	$4.99	$39.92	28,744
2018-10-03	$4.85	$5.46	$4.85	$5.30	$42.40	247,448
2018-10-02	$4.93	$4.99	$4.70	$4.89	$39.12	9,773
2018-10-01	$4.88	$5.07	$4.79	$4.94	$39.52	12,155
2018-09-28	$4.91	$4.95	$4.50	$4.89	$39.12	23,480
2018-09-27	$5.02	$5.08	$4.96	$4.98	$39.84	9,422
2018-09-26	$4.94	$5.03	$4.92	$5.01	$40.08	16,531
2018-09-25	$5.04	$5.08	$4.86	$5.00	$40.00	45,411
2018-09-24	$4.93	$5.06	$4.87	$5.05	$40.40	15,209
2018-09-21	$4.87	$5.05	$4.85	$4.95	$39.60	23,633
2018-09-20	$5.00	$5.38	$4.69	$4.82	$38.56	34,950
2018-09-19	$4.34	$4.62	$4.34	$4.49	$35.92	98,763
2018-09-18	$4.40	$4.55	$4.31	$4.34	$34.72	21,209
2018-09-17	$4.35	$4.37	$4.25	$4.34	$34.72	8,176
2018-09-14	$4.30	$4.36	$4.27	$4.32	$34.56	4,510
2018-09-13	$4.33	$4.36	$4.18	$4.30	$34.40	7,402
2018-09-12	$4.40	$4.40	$4.19	$4.26	$34.08	14,261
2018-09-11	$4.61	$4.64	$4.31	$4.37	$34.96	7,825
2018-09-10	$4.77	$4.83	$4.45	$4.60	$36.80	14,319
2018-09-07	$5.01	$5.02	$4.76	$4.84	$38.72	120,596
2018-09-06	$5.02	$5.12	$4.89	$5.00	$40.00	6,569
2018-09-05	$5.13	$5.18	$4.99	$5.13	$41.04	6,882
2018-09-04	$5.14	$5.24	$5.02	$5.13	$41.04	10,079
2018-08-31	$5.03	$5.20	$5.03	$5.15	$41.20	11,576
2018-08-30	$5.08	$5.19	$5.06	$5.09	$40.72	7,448
2018-08-29	$4.99	$5.34	$4.97	$5.11	$40.88	10,148
2018-08-28	$5.10	$5.11	$4.81	$5.00	$40.00	4,738
2018-08-27	$5.01	$5.30	$4.95	$5.08	$40.64	18,230
2018-08-24	$4.88	$5.04	$4.87	$4.99	$39.92	9,610
2018-08-23	$4.96	$5.08	$4.80	$4.85	$38.80	7,272
2018-08-22	$4.95	$4.99	$4.84	$4.88	$39.04	3,305
2018-08-21	$4.78	$4.97	$4.76	$4.95	$39.60	7,305
2018-08-20	$4.81	$4.92	$4.74	$4.83	$38.64	9,985
2018-08-17	$4.57	$4.76	$4.50	$4.71	$37.68	10,090
2018-08-16	$4.30	$4.60	$4.18	$4.55	$36.40	15,416
2018-08-15	$4.15	$4.19	$4.01	$4.16	$33.28	15,411
2018-08-14	$4.25	$4.33	$4.11	$4.16	$33.28	15,625
2018-08-13	$4.54	$4.69	$4.09	$4.25	$34.00	20,421
2018-08-10	$4.61	$4.75	$4.51	$4.55	$36.40	10,299
2018-08-09	$4.79	$4.86	$4.65	$4.65	$37.20	4,958
2018-08-08	$4.80	$4.85	$4.61	$4.79	$38.32	6,661
2018-08-07	$4.80	$4.87	$4.76	$4.76	$38.08	12,992
2018-08-06	$4.85	$4.87	$4.76	$4.80	$38.40	2,598
2018-08-03	$4.98	$4.98	$4.76	$4.83	$38.64	8,942
2018-08-02	$4.98	$5.10	$4.87	$4.94	$39.52	16,481
2018-08-01	$5.20	$5.37	$4.96	$4.96	$39.68	9,537
2018-07-31	$5.32	$5.33	$5.12	$5.16	$41.28	6,842
2018-07-30	$5.37	$5.37	$5.17	$5.27	$42.16	10,731
2018-07-27	$5.41	$5.41	$5.29	$5.37	$42.96	7,568
2018-07-26	$5.45	$5.49	$5.29	$5.43	$43.44	8,028
2018-07-25	$5.40	$5.55	$5.40	$5.50	$44.00	7,459
2018-07-24	$5.45	$5.52	$5.35	$5.42	$43.36	11,029
2018-07-23	$5.34	$5.45	$5.34	$5.39	$43.12	20,029
2018-07-20	$5.49	$5.49	$5.30	$5.35	$42.80	15,826
2018-07-19	$5.67	$5.67	$5.27	$5.47	$43.76	9,292
2018-07-18	$5.72	$5.72	$5.61	$5.66	$45.28	7,159
2018-07-17	$5.69	$5.77	$5.58	$5.65	$45.20	2,766
2018-07-16	$5.74	$5.74	$5.69	$5.69	$45.52	10,203
2018-07-13	$5.72	$5.75	$5.61	$5.71	$45.68	6,702
2018-07-12	$5.68	$5.77	$5.65	$5.72	$45.76	6,093
2018-07-11	$5.60	$5.80	$5.25	$5.73	$45.84	42,821
2018-07-10	$6.29	$6.29	$5.66	$5.69	$45.52	24,986
2018-07-09	$6.70	$6.70	$6.16	$6.29	$50.32	11,715
2018-07-06	$6.65	$6.67	$6.61	$6.66	$53.28	6,908
2018-07-05	$6.64	$6.75	$6.56	$6.65	$53.20	10,946
2018-07-03	$6.61	$6.73	$6.61	$6.64	$53.12	2,596
2018-07-02	$6.61	$6.66	$6.58	$6.61	$52.88	8,747
2018-06-29	$6.61	$6.66	$6.36	$6.61	$52.88	10,143
2018-06-28	$6.57	$6.65	$6.35	$6.61	$52.88	10,656
2018-06-27	$6.56	$6.65	$6.38	$6.57	$52.56	19,689
2018-06-26	$6.48	$6.65	$6.42	$6.56	$52.48	11,686
2018-06-25	$6.45	$6.60	$6.22	$6.41	$51.28	24,607
2018-06-22	$6.75	$6.75	$6.52	$6.63	$53.04	24,228
2018-06-21	$6.49	$6.67	$6.32	$6.60	$52.80	31,431
2018-06-20	$6.35	$6.49	$6.22	$6.45	$51.60	15,247
2018-06-19	$6.31	$6.50	$6.19	$6.35	$50.80	18,492
2018-06-18	$6.49	$6.73	$5.88	$6.64	$53.12	55,540
2018-06-15	$6.54	$7.35	$6.51	$6.57	$52.56	84,791
2018-06-14	$6.59	$6.63	$6.48	$6.57	$52.56	23,291
2018-06-13	$6.60	$6.65	$6.53	$6.58	$52.64	12,336
2018-06-12	$6.54	$6.60	$6.51	$6.57	$52.56	16,798
2018-06-11	$6.55	$6.60	$6.47	$6.51	$52.08	17,756
2018-06-08	$6.40	$6.58	$6.25	$6.47	$51.76	51,761
2018-06-07	$6.27	$6.54	$6.24	$6.40	$51.20	28,620
2018-06-06	$6.24	$6.30	$6.16	$6.26	$50.08	8,986
2018-06-05	$6.39	$6.57	$6.06	$6.24	$49.92	47,910
2018-06-04	$5.96	$6.30	$5.96	$6.26	$50.08	56,355
2018-06-01	$5.91	$5.98	$5.78	$5.96	$47.68	20,916
2018-05-31	$5.84	$5.97	$5.83	$5.91	$47.28	23,634
2018-05-30	$5.81	$5.98	$5.81	$5.84	$46.72	23,129
2018-05-29	$6.13	$6.13	$5.73	$5.80	$46.40	23,255
2018-05-25	$5.64	$5.89	$5.63	$5.81	$46.48	10,163
2018-05-24	$5.75	$5.92	$5.58	$5.64	$45.12	19,532
2018-05-23	$5.82	$5.87	$5.67	$5.79	$46.32	20,735
2018-05-22	$5.87	$6.00	$5.75	$5.82	$46.56	20,892
2018-05-21	$5.80	$6.02	$5.80	$5.83	$46.64	18,078
2018-05-18	$5.86	$5.94	$5.74	$5.80	$46.40	19,492
2018-05-17	$5.90	$6.10	$5.80	$5.85	$46.80	17,847
2018-05-16	$6.13	$6.33	$5.85	$5.92	$47.36	32,104
2018-05-15	$6.10	$6.40	$5.91	$6.03	$48.24	24,611
2018-05-14	$5.91	$6.21	$5.91	$5.99	$47.92	20,883
2018-05-11	$5.56	$6.20	$5.50	$5.85	$46.80	58,629
2018-05-10	$5.48	$5.60	$5.43	$5.51	$44.08	99,469
2018-05-09	$5.48	$5.54	$5.40	$5.49	$43.92	14,581
2018-05-08	$5.55	$5.59	$5.48	$5.51	$44.08	26,837
2018-05-07	$5.50	$5.59	$5.44	$5.50	$44.00	44,151
2018-05-04	$5.38	$5.49	$5.38	$5.46	$43.68	30,980
2018-05-03	$5.39	$5.49	$5.35	$5.41	$43.28	53,018
2018-05-02	$5.38	$5.48	$5.27	$5.40	$43.20	68,086
2018-05-01	$5.49	$5.50	$5.36	$5.47	$43.76	23,528
2018-04-30	$5.47	$5.52	$5.42	$5.47	$43.76	15,682
2018-04-27	$5.28	$5.53	$5.28	$5.43	$43.44	25,183
2018-04-26	$5.23	$5.47	$5.21	$5.28	$42.24	17,214
2018-04-25	$5.20	$5.28	$5.18	$5.20	$41.60	31,199
2018-04-24	$5.30	$5.32	$5.16	$5.21	$41.68	31,260
2018-04-23	$5.35	$5.58	$5.26	$5.30	$42.40	12,924
2018-04-20	$5.50	$5.60	$5.19	$5.35	$42.80	41,035
2018-04-19	$5.68	$5.68	$5.41	$5.49	$43.92	16,700
2018-04-18	$5.89	$5.90	$5.66	$5.70	$45.60	10,133
2018-04-17	$5.82	$5.95	$5.74	$5.88	$47.04	16,001
2018-04-16	$5.60	$5.97	$5.57	$5.81	$46.48	22,004
2018-04-13	$5.52	$5.95	$5.52	$5.61	$44.88	10,637
2018-04-12	$5.43	$5.80	$5.43	$5.52	$44.16	29,885
2018-04-11	$5.24	$5.49	$5.24	$5.41	$43.28	12,009
2018-04-10	$5.19	$5.32	$5.13	$5.24	$41.92	29,923
2018-04-09	$5.22	$5.27	$5.13	$5.15	$41.20	30,640
2018-04-06	$5.29	$5.30	$5.13	$5.21	$41.68	33,667
2018-04-05	$5.42	$5.55	$5.30	$5.37	$42.96	35,265
2018-04-04	$5.54	$5.54	$5.34	$5.40	$43.20	59,550
2018-04-03	$5.40	$5.74	$5.30	$5.74	$45.92	45,745
2018-04-02	$5.53	$5.82	$5.28	$5.34	$42.72	76,847
2018-03-29	$5.54	$5.60	$5.29	$5.53	$44.24	179,353
2018-03-28	$5.82	$5.82	$5.51	$5.54	$44.32	18,500
2018-03-27	$5.65	$5.85	$5.55	$5.81	$46.48	35,462
2018-03-26	$6.07	$6.07	$5.53	$5.67	$45.36	57,368
2018-03-23	$6.04	$6.09	$5.92	$6.04	$48.32	47,915
2018-03-22	$6.20	$6.21	$6.02	$6.05	$48.40	33,019
2018-03-21	$6.20	$6.27	$6.20	$6.23	$49.84	44,579
2018-03-20	$6.22	$6.30	$6.03	$6.15	$49.20	37,304
2018-03-19	$6.32	$6.32	$6.16	$6.22	$49.76	15,365
2018-03-16	$6.32	$6.39	$6.28	$6.35	$50.80	27,156
2018-03-15	$6.31	$6.39	$6.22	$6.29	$50.32	17,981
2018-03-14	$6.24	$6.34	$6.24	$6.30	$50.40	25,494
2018-03-13	$6.34	$6.46	$6.05	$6.24	$49.92	33,264
2018-03-12	$6.07	$6.37	$5.99	$6.31	$50.48	56,799
2018-03-09	$6.00	$6.11	$5.89	$6.00	$48.00	91,552
2018-03-08	$6.12	$6.19	$6.00	$6.02	$48.16	35,455
2018-03-07	$6.30	$6.37	$6.01	$6.11	$48.88	52,620
2018-03-06	$6.73	$6.77	$6.28	$6.30	$50.40	56,481
2018-03-05	$7.09	$7.25	$6.60	$6.69	$53.52	62,972
2018-03-02	$6.70	$7.09	$6.59	$6.93	$55.44	33,128
2018-03-01	$6.74	$6.76	$6.59	$6.73	$53.84	35,673
2018-02-28	$7.25	$7.31	$6.60	$6.69	$53.52	41,223
2018-02-27	$7.35	$7.39	$7.20	$7.28	$58.24	19,031
2018-02-26	$7.50	$7.50	$7.26	$7.32	$58.56	14,865
2018-02-23	$7.47	$7.61	$7.27	$7.43	$59.44	22,049
2018-02-22	$7.35	$7.65	$7.25	$7.46	$59.68	28,199
2018-02-21	$7.28	$7.46	$7.20	$7.40	$59.20	19,605
2018-02-20	$7.53	$7.78	$7.31	$7.36	$58.88	31,337
2018-02-16	$7.35	$7.45	$7.20	$7.26	$58.08	17,784
2018-02-15	$6.88	$7.49	$6.80	$7.28	$58.24	46,107
2018-02-14	$6.77	$6.98	$6.69	$6.83	$54.64	43,548
2018-02-13	$6.87	$6.87	$6.65	$6.71	$53.68	46,258
2018-02-12	$6.68	$7.00	$6.61	$6.76	$54.08	37,685
2018-02-09	$6.64	$6.74	$6.56	$6.64	$53.12	47,838
2018-02-08	$6.77	$6.91	$6.60	$6.65	$53.20	15,982
2018-02-07	$6.75	$6.98	$6.61	$6.78	$54.24	28,106
2018-02-06	$6.81	$7.10	$6.60	$6.70	$53.60	64,481
2018-02-05	$7.50	$7.51	$7.05	$7.10	$56.80	28,051
2018-02-02	$7.48	$7.66	$7.25	$7.56	$60.48	21,524
2018-02-01	$7.71	$8.02	$7.47	$7.60	$60.80	38,654
2018-01-31	$8.26	$8.30	$7.40	$7.71	$61.68	51,376
2018-01-30	$8.36	$8.36	$8.13	$8.24	$65.92	31,041
2018-01-29	$8.38	$8.40	$8.15	$8.36	$66.88	17,716
2018-01-26	$8.82	$8.82	$8.23	$8.38	$67.04	57,673
2018-01-25	$8.80	$9.49	$8.19	$8.82	$70.56	128,441
2018-01-24	$7.79	$8.85	$7.70	$8.81	$70.48	90,034
2018-01-23	$7.57	$8.00	$7.55	$7.69	$61.52	35,087
2018-01-22	$7.78	$7.84	$7.42	$7.58	$60.64	22,342
2018-01-19	$7.31	$7.73	$7.31	$7.64	$61.12	41,606
2018-01-18	$7.11	$7.65	$7.10	$7.35	$58.80	52,393
2018-01-17	$7.01	$7.09	$6.87	$7.03	$56.24	24,713
2018-01-16	$7.01	$7.17	$6.91	$7.02	$56.16	29,148
2018-01-12	$7.49	$7.49	$6.85	$7.03	$56.24	79,733
2018-01-11	$7.48	$7.68	$7.38	$7.49	$59.92	59,916
2018-01-10	$7.57	$7.70	$7.22	$7.49	$59.92	64,728
2018-01-09	$7.52	$7.85	$7.42	$7.65	$61.20	112,662
2018-01-08	$7.04	$7.48	$6.96	$7.45	$59.60	77,896
2018-01-05	$6.41	$6.86	$6.41	$6.80	$54.40	34,298
2018-01-04	$6.73	$6.73	$6.33	$6.37	$50.96	47,312
2018-01-03	$6.55	$6.86	$6.50	$6.58	$52.64	27,797
2018-01-02	$6.77	$7.20	$6.46	$6.50	$52.00	32,120
2017-12-29	$6.61	$6.69	$6.46	$6.48	$51.84	65,072
2017-12-28	$6.66	$6.77	$6.61	$6.64	$53.12	68,996
2017-12-27	$6.45	$6.57	$6.42	$6.54	$52.32	39,196
2017-12-26	$6.67	$6.67	$6.45	$6.51	$52.08	54,420
2017-12-22	$6.73	$6.77	$6.59	$6.67	$53.36	33,619
2017-12-21	$6.70	$6.89	$6.60	$6.70	$53.60	50,812
2017-12-20	$7.05	$7.05	$6.75	$6.80	$54.40	52,753
2017-12-19	$6.81	$7.25	$6.31	$6.97	$55.76	145,041
2017-12-18	$7.37	$7.44	$6.70	$6.70	$53.60	79,682
2017-12-15	$7.39	$7.50	$7.17	$7.50	$60.00	150,793
2017-12-14	$7.88	$7.91	$7.15	$7.40	$59.20	251,184
2017-12-13	$6.59	$8.12	$6.58	$8.00	$64.00	254,013
2017-12-12	$6.29	$6.85	$6.21	$6.70	$53.60	91,585
2017-12-11	$5.98	$6.59	$5.98	$6.40	$51.20	135,333
2017-12-08	$5.63	$6.14	$5.34	$6.00	$48.00	143,076
2017-12-07	$4.97	$5.65	$4.93	$5.61	$44.88	50,981
2017-12-06	$4.98	$4.98	$4.82	$4.86	$38.88	30,108
2017-12-05	$5.10	$5.16	$4.90	$4.91	$39.28	56,133
2017-12-04	$5.10	$5.30	$4.89	$5.15	$41.20	82,517
2017-12-01	$4.85	$5.18	$4.85	$5.00	$40.00	76,650
2017-11-30	$5.08	$5.30	$4.86	$5.22	$41.76	75,591
2017-11-29	$5.30	$5.31	$4.80	$5.00	$40.00	91,702
2017-11-28	$5.06	$5.29	$4.83	$5.24	$41.92	172,398
2017-11-27	$5.08	$5.20	$4.75	$5.04	$40.32	157,971
2017-11-24	$5.76	$5.76	$4.86	$4.90	$39.20	239,444
2017-11-22	$6.35	$6.41	$5.57	$5.75	$46.00	234,749
2017-11-21	$7.30	$7.30	$5.50	$6.60	$52.80	752,559
2017-11-20	$7.31	$7.59	$7.31	$7.40	$59.20	100,366
2017-11-17	$8.22	$8.28	$7.15	$7.20	$57.60	374,744
2017-11-16	$8.25	$8.43	$8.00	$8.40	$67.20	1,067,623

Jianpu Technology Inc (JT) News Headlines

Recent Jianpu Technology Inc (JT) News

Similar Companies to Jianpu Technology Inc (JT) in the Credit Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
NiSun International Enterprise Development Group Co Ltd - Class A	NISN	Credit Services	Financial Services	800,000
American Express Company	AXP	Credit Services	Financial Services	54,900
Capital One Financial Corp	COF	Credit Services	Financial Services	48,000
Mastercard Incorporated - Class A	MA	Credit Services	Financial Services	40,000
PayPal Holdings Inc	PYPL	Credit Services	Financial Services	25,000
Visa Inc - Class A	V	Credit Services	Financial Services	22,000
Synchrony Financial	SYF	Credit Services	Financial Services	18,400
Discover Financial Services	DFS	Credit Services	Financial Services	18,400
EZCorp Inc - Class A	EZPW	Credit Services	Financial Services	18,000
Western Union Company	WU	Credit Services	Financial Services	17,800

Jianpu Technology Inc (JT) Exchange: NYSE