Mogo Inc (Sub Voting) (MOGO) Stock

Data as of April 16, 2024

$1.97 ($0.00) 0.00%

Mogo Inc (Sub Voting) - Daily Information

Click for more stock information on Mogo Inc (Sub Voting).

Daily Information	Data
Date	April 16, 2024
Open	$1.95
Previous Close	$1.97
High	$1.98
Low	$1.94
Adjusted Open	$1.95
Previous Adjusted Close	$1.97
Adjusted High	$1.98
Adjusted Low	$1.94

About Mogo Inc (Sub Voting) (MOGO)

Mogo Finance Technology Inc

Invest in Mogo Inc (Sub Voting) (MOGO)

Built to help smart investors invest smarter.

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Mogo Inc (Sub Voting) (MOGO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$1.95	$1.98	$1.94	$1.97	$1.97	45,625
2024-04-11	$2.00	$2.03	$1.97	$1.97	$1.97	48,792
2024-04-10	$2.03	$2.04	$1.96	$2.00	$2.00	36,310
2024-04-09	$2.00	$2.04	$1.95	$2.03	$2.03	64,843
2024-04-08	$1.97	$2.02	$1.92	$1.99	$1.99	69,311
2024-04-05	$1.97	$2.01	$1.88	$2.00	$2.00	85,473
2024-04-04	$1.85	$2.01	$1.85	$2.00	$2.00	138,463
2024-04-03	$1.92	$1.93	$1.83	$1.85	$1.85	85,971
2024-04-02	$1.89	$1.94	$1.87	$1.88	$1.88	24,948
2024-04-01	$2.01	$2.01	$1.92	$1.93	$1.93	48,033
2024-03-28	$1.90	$2.03	$1.90	$2.00	$2.00	113,386
2024-03-27	$1.91	$1.93	$1.81	$1.89	$1.89	71,442
2024-03-26	$1.92	$2.00	$1.90	$1.92	$1.92	117,595
2024-03-25	$1.93	$1.94	$1.90	$1.92	$1.92	57,624
2024-03-22	$1.95	$1.97	$1.89	$1.89	$1.89	68,933
2024-03-21	$1.94	$2.00	$1.90	$1.98	$1.98	135,513
2024-03-20	$2.15	$2.15	$1.87	$1.93	$1.93	311,930
2024-03-19	$1.95	$2.18	$1.94	$2.18	$2.18	244,088
2024-03-18	$1.94	$2.00	$1.91	$1.99	$1.99	161,373
2024-03-15	$1.93	$2.05	$1.91	$1.93	$1.93	61,570
2024-03-14	$1.93	$2.02	$1.82	$1.99	$1.99	90,658
2024-03-13	$1.74	$2.01	$1.74	$1.94	$1.94	85,495
2024-03-12	$1.99	$1.99	$1.74	$1.77	$1.77	140,769
2024-03-11	$2.14	$2.18	$1.95	$1.96	$1.96	54,028
2024-03-08	$2.25	$2.25	$2.14	$2.18	$2.18	78,687
2024-03-07	$2.20	$2.24	$2.10	$2.20	$2.20	135,736
2024-03-06	$2.07	$2.17	$2.07	$2.11	$2.11	75,930
2024-03-05	$2.20	$2.23	$2.00	$2.14	$2.14	155,527
2024-03-04	$1.93	$2.23	$1.93	$2.22	$2.22	242,000
2024-03-01	$1.94	$1.96	$1.89	$1.92	$1.92	28,631
2024-02-29	$1.91	$1.96	$1.85	$1.91	$1.91	78,180
2024-02-28	$1.88	$2.03	$1.84	$1.84	$1.84	234,081
2024-02-27	$1.74	$1.86	$1.74	$1.84	$1.84	52,042
2024-02-26	$1.58	$1.73	$1.56	$1.73	$1.73	45,448
2024-02-23	$1.66	$1.66	$1.59	$1.62	$1.62	48,128
2024-02-22	$1.72	$1.72	$1.60	$1.68	$1.68	56,383
2024-02-21	$1.73	$1.73	$1.66	$1.71	$1.71	18,654
2024-02-20	$1.79	$1.79	$1.70	$1.72	$1.72	18,961
2024-02-16	$1.72	$1.84	$1.72	$1.81	$1.81	54,666
2024-02-15	$1.65	$1.78	$1.65	$1.78	$1.78	50,582
2024-02-14	$1.73	$1.81	$1.65	$1.68	$1.68	74,457
2024-02-13	$1.82	$1.82	$1.65	$1.67	$1.67	46,184
2024-02-12	$1.75	$1.90	$1.75	$1.88	$1.88	105,494
2024-02-09	$1.64	$1.82	$1.64	$1.77	$1.77	73,776
2024-02-08	$1.58	$1.64	$1.57	$1.61	$1.61	31,192
2024-02-07	$1.63	$1.65	$1.57	$1.60	$1.60	42,734
2024-02-06	$1.64	$1.65	$1.57	$1.61	$1.61	50,508
2024-02-05	$1.61	$1.71	$1.56	$1.64	$1.64	35,068
2024-02-02	$1.68	$1.70	$1.63	$1.66	$1.66	17,689
2024-02-01	$1.44	$1.75	$1.44	$1.66	$1.66	44,643
2024-01-31	$1.50	$1.57	$1.46	$1.46	$1.46	26,861
2024-01-30	$1.52	$1.62	$1.52	$1.52	$1.52	126,337
2024-01-29	$1.47	$1.57	$1.47	$1.56	$1.56	10,852
2024-01-26	$1.42	$1.55	$1.42	$1.50	$1.50	27,947
2024-01-25	$1.45	$1.47	$1.40	$1.44	$1.44	29,371
2024-01-24	$1.50	$1.51	$1.45	$1.45	$1.45	9,934
2024-01-23	$1.61	$1.61	$1.50	$1.50	$1.50	37,317
2024-01-22	$1.64	$1.64	$1.55	$1.55	$1.55	18,554
2024-01-19	$1.65	$1.66	$1.57	$1.61	$1.61	19,915
2024-01-18	$1.67	$1.73	$1.63	$1.66	$1.66	42,619
2024-01-17	$1.62	$1.67	$1.59	$1.66	$1.66	30,318
2024-01-16	$1.75	$1.78	$1.64	$1.65	$1.65	63,129
2024-01-12	$1.80	$1.83	$1.74	$1.78	$1.78	25,377
2024-01-11	$1.91	$1.93	$1.80	$1.82	$1.82	42,471
2024-01-10	$1.88	$1.91	$1.85	$1.89	$1.89	25,950
2024-01-09	$1.96	$1.96	$1.88	$1.91	$1.91	30,381
2024-01-08	$1.85	$1.96	$1.85	$1.96	$1.96	59,102
2024-01-05	$1.87	$1.92	$1.86	$1.89	$1.89	50,587
2024-01-04	$1.82	$1.94	$1.82	$1.91	$1.91	91,556
2024-01-03	$1.83	$1.87	$1.74	$1.86	$1.86	55,014
2024-01-02	$1.82	$1.97	$1.81	$1.89	$1.89	126,021
2023-12-29	$1.93	$1.94	$1.83	$1.84	$1.84	98,060
2023-12-28	$1.98	$2.03	$1.95	$1.95	$1.95	79,983
2023-12-27	$2.07	$2.09	$1.99	$2.01	$2.01	82,530
2023-12-26	$2.06	$2.10	$2.00	$2.04	$2.04	49,178
2023-12-22	$2.11	$2.11	$2.00	$2.06	$2.06	107,657
2023-12-21	$2.01	$2.05	$1.88	$2.04	$2.04	77,018
2023-12-20	$1.99	$2.12	$1.91	$1.91	$1.91	100,396
2023-12-19	$1.97	$2.09	$1.94	$2.02	$2.02	70,138
2023-12-18	$1.90	$1.94	$1.88	$1.94	$1.94	35,722
2023-12-15	$2.03	$2.03	$1.86	$1.93	$1.93	67,476
2023-12-14	$1.97	$2.11	$1.95	$1.98	$1.98	104,386
2023-12-13	$1.67	$1.94	$1.67	$1.93	$1.93	84,356
2023-12-12	$1.82	$1.84	$1.70	$1.71	$1.71	39,380
2023-12-11	$1.74	$1.87	$1.65	$1.76	$1.76	66,984
2023-12-08	$1.60	$1.81	$1.60	$1.80	$1.80	112,415
2023-12-07	$1.60	$1.66	$1.56	$1.60	$1.60	95,352
2023-12-06	$1.55	$1.66	$1.55	$1.64	$1.64	93,263
2023-12-05	$1.62	$1.68	$1.55	$1.57	$1.57	107,311
2023-12-04	$1.32	$1.62	$1.32	$1.59	$1.59	178,971
2023-12-01	$1.28	$1.40	$1.28	$1.37	$1.37	66,533
2023-11-30	$1.31	$1.34	$1.27	$1.30	$1.30	66,187
2023-11-29	$1.38	$1.44	$1.31	$1.32	$1.32	90,794
2023-11-28	$1.23	$1.42	$1.23	$1.35	$1.35	74,927
2023-11-27	$1.17	$1.27	$1.17	$1.26	$1.26	32,881
2023-11-24	$1.19	$1.21	$1.19	$1.20	$1.20	10,186
2023-11-22	$1.18	$1.22	$1.16	$1.21	$1.21	50,389
2023-11-21	$1.22	$1.22	$1.17	$1.19	$1.19	23,315
2023-11-20	$1.18	$1.23	$1.17	$1.21	$1.21	45,959
2023-11-17	$1.18	$1.22	$1.16	$1.19	$1.19	21,159
2023-11-16	$1.19	$1.23	$1.17	$1.19	$1.19	25,090
2023-11-15	$1.18	$1.24	$1.16	$1.22	$1.22	44,389
2023-11-14	$1.15	$1.22	$1.12	$1.12	$1.12	18,449
2023-11-13	$1.15	$1.16	$1.10	$1.12	$1.12	28,799
2023-11-10	$1.16	$1.22	$1.16	$1.16	$1.16	25,646
2023-11-09	$1.21	$1.26	$1.18	$1.19	$1.19	27,649
2023-11-08	$1.23	$1.26	$1.15	$1.19	$1.19	39,266
2023-11-07	$1.14	$1.22	$1.14	$1.20	$1.20	20,036
2023-11-06	$1.19	$1.23	$1.19	$1.20	$1.20	15,288
2023-11-03	$1.16	$1.23	$1.16	$1.19	$1.19	24,755
2023-11-02	$1.16	$1.20	$1.12	$1.19	$1.19	27,451
2023-11-01	$1.20	$1.20	$1.10	$1.11	$1.11	13,952
2023-10-31	$1.13	$1.18	$1.11	$1.15	$1.15	50,304
2023-10-30	$1.05	$1.10	$1.00	$1.10	$1.10	112,928
2023-10-27	$1.15	$1.15	$0.95	$1.02	$1.02	238,158
2023-10-26	$1.29	$1.30	$1.10	$1.12	$1.12	85,734
2023-10-25	$1.28	$1.33	$1.25	$1.27	$1.27	26,841
2023-10-24	$1.32	$1.37	$1.28	$1.29	$1.29	57,675
2023-10-23	$1.33	$1.38	$1.30	$1.31	$1.31	41,927
2023-10-20	$1.32	$1.39	$1.32	$1.33	$1.33	19,535
2023-10-19	$1.43	$1.43	$1.33	$1.35	$1.35	52,973
2023-10-18	$1.48	$1.48	$1.42	$1.44	$1.44	11,244
2023-10-17	$1.41	$1.50	$1.41	$1.48	$1.48	23,359
2023-10-16	$1.49	$1.50	$1.42	$1.46	$1.46	15,298
2023-10-13	$1.43	$1.51	$1.41	$1.45	$1.45	34,920
2023-10-12	$1.54	$1.54	$1.48	$1.49	$1.49	26,322
2023-10-11	$1.58	$1.58	$1.53	$1.57	$1.57	12,748
2023-10-10	$1.68	$1.72	$1.57	$1.59	$1.59	114,217
2023-10-09	$1.47	$1.66	$1.47	$1.66	$1.66	12,931
2023-10-06	$1.52	$1.59	$1.51	$1.57	$1.57	10,280
2023-10-05	$1.50	$1.53	$1.46	$1.50	$1.50	36,424
2023-10-04	$1.50	$1.52	$1.45	$1.48	$1.48	45,622
2023-10-03	$1.59	$1.62	$1.52	$1.52	$1.52	42,080
2023-10-02	$1.62	$1.62	$1.55	$1.62	$1.62	24,942
2023-09-29	$1.62	$1.65	$1.57	$1.57	$1.57	30,595
2023-09-28	$1.58	$1.61	$1.54	$1.58	$1.58	70,854
2023-09-27	$1.55	$1.60	$1.52	$1.60	$1.60	26,015
2023-09-26	$1.52	$1.56	$1.51	$1.52	$1.52	12,798
2023-09-25	$1.52	$1.58	$1.50	$1.56	$1.56	55,503
2023-09-22	$1.53	$1.55	$1.52	$1.52	$1.52	44,427
2023-09-21	$1.52	$1.55	$1.50	$1.53	$1.53	89,963
2023-09-20	$1.52	$1.56	$1.51	$1.54	$1.54	78,947
2023-09-19	$1.51	$1.53	$1.50	$1.53	$1.53	15,953
2023-09-18	$1.56	$1.59	$1.50	$1.50	$1.50	78,335
2023-09-15	$1.59	$1.62	$1.57	$1.57	$1.57	13,287
2023-09-14	$1.60	$1.60	$1.55	$1.59	$1.59	21,742
2023-09-13	$1.59	$1.59	$1.55	$1.57	$1.57	33,366
2023-09-12	$1.61	$1.63	$1.56	$1.60	$1.60	26,414
2023-09-11	$1.60	$1.64	$1.58	$1.59	$1.59	59,968
2023-09-08	$1.62	$1.65	$1.58	$1.61	$1.61	100,432
2023-09-07	$1.65	$1.65	$1.57	$1.64	$1.64	97,098
2023-09-06	$1.67	$1.69	$1.57	$1.65	$1.65	72,561
2023-09-05	$1.87	$1.87	$1.65	$1.69	$1.69	79,993
2023-09-01	$1.50	$1.80	$1.50	$1.78	$1.78	160,886
2023-08-31	$1.51	$1.54	$1.47	$1.49	$1.49	115,523
2023-08-30	$1.59	$1.60	$1.49	$1.50	$1.50	99,457
2023-08-29	$1.65	$1.65	$1.51	$1.58	$1.58	64,913
2023-08-28	$1.74	$1.75	$1.62	$1.65	$1.65	26,578
2023-08-25	$1.69	$1.78	$1.69	$1.72	$1.72	27,448
2023-08-24	$1.78	$1.80	$1.68	$1.68	$1.68	38,841
2023-08-23	$1.77	$1.83	$1.77	$1.78	$1.78	13,999
2023-08-22	$1.80	$1.82	$1.76	$1.79	$1.79	17,835
2023-08-21	$1.76	$1.80	$1.73	$1.78	$1.78	27,837
2023-08-18	$1.78	$1.93	$1.73	$1.77	$1.77	254,053
2023-08-17	$1.88	$1.94	$1.79	$1.81	$1.81	130,430
2023-08-16	$1.91	$1.98	$1.91	$1.93	$1.93	70,362
2023-08-15	$1.98	$2.09	$1.97	$1.98	$1.98	81,200
2023-08-14	$1.89	$2.13	$1.81	$1.99	$1.99	188,099
2023-08-11	$0.67	$0.71	$0.66	$0.69	$2.07	125,434
2023-08-10	$0.89	$0.94	$0.69	$0.76	$2.28	1,229,484
2023-08-09	$0.71	$0.74	$0.69	$0.74	$2.21	28,225
2023-08-08	$0.71	$0.73	$0.68	$0.70	$2.10	32,348
2023-08-07	$0.72	$0.75	$0.70	$0.70	$2.10	27,028
2023-08-04	$0.72	$0.75	$0.71	$0.75	$2.25	22,061
2023-08-03	$0.70	$0.75	$0.70	$0.73	$2.20	10,041
2023-08-02	$0.73	$0.73	$0.70	$0.71	$2.13	21,234
2023-08-01	$0.73	$0.73	$0.70	$0.71	$2.13	44,307
2023-07-31	$0.75	$0.77	$0.73	$0.73	$2.20	31,092
2023-07-28	$0.73	$0.76	$0.73	$0.75	$2.25	44,352
2023-07-27	$0.75	$0.77	$0.73	$0.75	$2.25	44,679
2023-07-26	$0.78	$0.78	$0.75	$0.76	$2.28	23,119
2023-07-25	$0.79	$0.81	$0.75	$0.78	$2.34	49,041
2023-07-24	$0.82	$0.83	$0.78	$0.80	$2.40	30,932
2023-07-21	$0.81	$0.82	$0.78	$0.80	$2.40	15,212
2023-07-20	$0.84	$0.85	$0.72	$0.78	$2.34	43,415
2023-07-19	$0.91	$0.91	$0.83	$0.83	$2.49	70,960
2023-07-18	$0.89	$0.90	$0.86	$0.90	$2.70	48,221
2023-07-17	$0.82	$0.87	$0.80	$0.84	$2.52	76,443
2023-07-14	$0.95	$0.95	$0.78	$0.81	$2.42	211,054
2023-07-13	$0.69	$0.99	$0.69	$0.87	$2.61	349,001
2023-07-12	$0.70	$0.72	$0.68	$0.72	$0.72	155,472
2023-07-11	$0.71	$0.72	$0.69	$0.70	$0.70	139,566
2023-07-10	$0.65	$0.70	$0.65	$0.69	$0.69	111,528
2023-07-07	$0.65	$0.66	$0.64	$0.66	$0.66	61,943
2023-07-06	$0.66	$0.67	$0.65	$0.65	$0.65	53,430
2023-07-05	$0.69	$0.70	$0.66	$0.66	$0.66	163,657
2023-07-03	$0.69	$0.71	$0.68	$0.69	$0.69	30,728
2023-06-30	$0.71	$0.71	$0.68	$0.68	$0.68	70,667
2023-06-29	$0.71	$0.72	$0.69	$0.69	$0.69	50,739
2023-06-28	$0.72	$0.72	$0.69	$0.71	$0.71	105,204
2023-06-27	$0.71	$0.73	$0.70	$0.73	$0.73	65,310
2023-06-26	$0.69	$0.72	$0.69	$0.70	$0.70	54,656
2023-06-23	$0.69	$0.71	$0.69	$0.71	$0.71	84,575
2023-06-22	$0.69	$0.72	$0.69	$0.71	$0.71	118,842
2023-06-21	$0.71	$0.73	$0.68	$0.68	$0.68	102,928
2023-06-20	$0.69	$0.73	$0.69	$0.71	$0.71	99,918
2023-06-16	$0.71	$0.71	$0.69	$0.70	$0.70	96,267
2023-06-15	$0.74	$0.74	$0.71	$0.72	$0.72	93,429
2023-06-14	$0.74	$0.74	$0.70	$0.73	$0.73	66,790
2023-06-13	$0.70	$0.72	$0.70	$0.71	$0.71	75,149
2023-06-12	$0.70	$0.72	$0.69	$0.70	$0.70	110,444
2023-06-09	$0.71	$0.73	$0.69	$0.72	$0.72	124,705
2023-06-08	$0.71	$0.78	$0.70	$0.72	$0.72	35,241
2023-06-07	$0.68	$0.72	$0.68	$0.70	$0.70	96,956
2023-06-06	$0.66	$0.71	$0.66	$0.69	$0.69	126,433
2023-06-05	$0.70	$0.72	$0.67	$0.67	$0.67	56,146
2023-06-02	$0.70	$0.72	$0.69	$0.71	$0.71	60,817
2023-06-01	$0.71	$0.72	$0.69	$0.69	$0.69	114,517
2023-05-31	$0.71	$0.73	$0.70	$0.72	$0.72	85,515
2023-05-30	$0.68	$0.73	$0.68	$0.71	$0.71	75,807
2023-05-26	$0.73	$0.78	$0.67	$0.67	$0.67	113,157
2023-05-25	$0.79	$0.80	$0.73	$0.73	$0.73	116,704
2023-05-24	$0.80	$0.80	$0.73	$0.76	$0.76	239,502
2023-05-23	$0.79	$0.81	$0.79	$0.81	$0.81	168,966
2023-05-22	$0.78	$0.83	$0.78	$0.82	$0.82	135,089
2023-05-19	$0.77	$0.80	$0.77	$0.78	$0.78	75,712
2023-05-18	$0.75	$0.80	$0.75	$0.80	$0.80	71,172
2023-05-17	$0.76	$0.78	$0.76	$0.77	$0.77	93,744
2023-05-16	$0.77	$0.78	$0.75	$0.77	$0.77	95,266
2023-05-15	$0.75	$0.77	$0.75	$0.75	$0.75	30,397
2023-05-12	$0.78	$0.79	$0.75	$0.75	$0.75	69,759
2023-05-11	$0.71	$0.81	$0.71	$0.77	$0.77	150,830
2023-05-10	$0.82	$0.84	$0.80	$0.80	$0.80	91,159
2023-05-09	$0.81	$0.82	$0.80	$0.80	$0.80	45,298
2023-05-08	$0.79	$0.83	$0.79	$0.80	$0.80	61,914
2023-05-05	$0.78	$0.80	$0.77	$0.79	$0.79	142,726
2023-05-04	$0.75	$0.80	$0.72	$0.76	$0.76	193,626
2023-05-03	$0.68	$0.78	$0.68	$0.74	$0.74	128,738
2023-05-02	$0.69	$0.71	$0.68	$0.69	$0.69	41,535
2023-05-01	$0.68	$0.73	$0.68	$0.69	$0.69	91,385
2023-04-28	$0.67	$0.69	$0.65	$0.68	$0.68	30,207
2023-04-27	$0.66	$0.68	$0.63	$0.68	$0.68	19,094
2023-04-26	$0.66	$0.67	$0.63	$0.63	$0.63	100,536
2023-04-25	$0.66	$0.66	$0.63	$0.64	$0.64	43,960
2023-04-24	$0.63	$0.66	$0.63	$0.65	$0.65	38,532
2023-04-21	$0.71	$0.71	$0.63	$0.63	$0.63	119,908
2023-04-20	$0.72	$0.72	$0.65	$0.66	$0.66	96,350
2023-04-19	$0.68	$0.70	$0.68	$0.70	$0.70	67,853
2023-04-18	$0.74	$0.74	$0.69	$0.71	$0.71	84,000
2023-04-17	$0.71	$0.76	$0.69	$0.70	$0.70	52,751
2023-04-14	$0.76	$0.77	$0.72	$0.74	$0.74	110,974
2023-04-13	$0.73	$0.74	$0.70	$0.74	$0.74	144,765
2023-04-12	$0.70	$0.72	$0.69	$0.70	$0.70	145,852
2023-04-11	$0.65	$0.68	$0.64	$0.66	$0.66	359,388
2023-04-10	$0.67	$0.67	$0.64	$0.65	$0.65	280,610
2023-04-06	$0.64	$0.66	$0.62	$0.64	$0.64	52,666
2023-04-05	$0.65	$0.74	$0.61	$0.65	$0.65	180,439
2023-04-04	$0.65	$0.65	$0.62	$0.63	$0.63	67,240
2023-04-03	$0.66	$0.69	$0.60	$0.62	$0.62	389,192
2023-03-31	$0.69	$0.69	$0.64	$0.66	$0.66	63,523
2023-03-30	$0.63	$0.68	$0.63	$0.67	$0.67	71,083
2023-03-29	$0.61	$0.65	$0.60	$0.64	$0.64	45,089
2023-03-28	$0.63	$0.64	$0.60	$0.63	$0.63	45,812
2023-03-27	$0.63	$0.64	$0.62	$0.63	$0.63	93,091
2023-03-24	$0.66	$0.66	$0.62	$0.64	$0.64	103,151
2023-03-23	$0.61	$0.66	$0.59	$0.66	$0.66	211,790
2023-03-22	$0.58	$0.60	$0.56	$0.56	$0.56	52,239
2023-03-21	$0.58	$0.59	$0.55	$0.58	$0.58	51,597
2023-03-20	$0.59	$0.60	$0.56	$0.56	$0.56	116,690
2023-03-17	$0.57	$0.59	$0.57	$0.58	$0.58	67,803
2023-03-16	$0.55	$0.60	$0.55	$0.60	$0.60	48,160
2023-03-15	$0.55	$0.59	$0.55	$0.56	$0.56	43,929
2023-03-14	$0.59	$0.64	$0.58	$0.58	$0.58	106,347
2023-03-13	$0.55	$0.61	$0.55	$0.57	$0.57	217,907
2023-03-10	$0.59	$0.59	$0.52	$0.54	$0.54	106,666
2023-03-09	$0.63	$0.66	$0.59	$0.59	$0.59	132,877
2023-03-08	$0.70	$0.70	$0.65	$0.66	$0.66	47,422
2023-03-07	$0.67	$0.68	$0.66	$0.68	$0.68	21,034
2023-03-06	$0.66	$0.69	$0.65	$0.67	$0.67	64,997
2023-03-03	$0.65	$0.67	$0.64	$0.67	$0.67	63,204
2023-03-02	$0.67	$0.67	$0.64	$0.65	$0.65	60,322
2023-03-01	$0.69	$0.70	$0.67	$0.67	$0.67	116,863
2023-02-28	$0.68	$0.69	$0.67	$0.69	$0.69	48,060
2023-02-27	$0.70	$0.71	$0.66	$0.69	$0.69	100,804
2023-02-24	$0.72	$0.73	$0.68	$0.68	$0.68	115,837
2023-02-23	$0.73	$0.76	$0.72	$0.73	$0.73	51,788
2023-02-22	$0.72	$0.75	$0.71	$0.72	$0.72	49,863
2023-02-21	$0.78	$0.78	$0.70	$0.73	$0.73	135,699
2023-02-17	$0.76	$0.82	$0.76	$0.76	$0.76	103,829
2023-02-16	$0.78	$0.84	$0.78	$0.78	$0.78	107,107
2023-02-15	$0.76	$0.83	$0.76	$0.80	$0.80	90,397
2023-02-14	$0.79	$0.80	$0.77	$0.77	$0.77	67,402
2023-02-13	$0.84	$0.85	$0.77	$0.79	$0.79	131,594
2023-02-10	$0.84	$0.85	$0.78	$0.78	$0.78	127,954
2023-02-09	$0.88	$0.91	$0.82	$0.84	$0.84	71,396
2023-02-08	$0.85	$0.92	$0.85	$0.86	$0.86	258,711
2023-02-07	$0.83	$0.87	$0.82	$0.85	$0.85	45,718
2023-02-06	$0.84	$0.86	$0.83	$0.83	$0.83	55,938
2023-02-03	$0.84	$0.92	$0.84	$0.85	$0.85	73,349
2023-02-02	$0.88	$0.95	$0.85	$0.87	$0.87	186,410
2023-02-01	$0.79	$0.88	$0.79	$0.86	$0.86	204,671
2023-01-31	$0.77	$0.82	$0.75	$0.81	$0.81	83,097
2023-01-30	$0.80	$0.82	$0.76	$0.77	$0.77	100,039
2023-01-27	$0.75	$0.80	$0.74	$0.79	$0.79	89,164
2023-01-26	$0.76	$0.78	$0.74	$0.75	$0.75	48,172
2023-01-25	$0.75	$0.80	$0.66	$0.74	$0.74	204,840
2023-01-24	$0.79	$0.80	$0.76	$0.78	$0.78	50,151
2023-01-23	$0.78	$0.82	$0.77	$0.80	$0.80	167,281
2023-01-20	$0.76	$0.80	$0.73	$0.80	$0.80	141,270
2023-01-19	$0.75	$0.79	$0.72	$0.75	$0.75	93,331
2023-01-18	$0.80	$0.83	$0.72	$0.74	$0.74	134,115
2023-01-17	$0.85	$0.90	$0.80	$0.81	$0.81	201,354
2023-01-13	$0.82	$0.90	$0.80	$0.84	$0.84	329,742
2023-01-12	$0.68	$0.82	$0.68	$0.82	$0.82	379,295
2023-01-11	$0.66	$0.68	$0.65	$0.68	$0.68	123,658
2023-01-10	$0.65	$0.67	$0.64	$0.66	$0.66	112,683
2023-01-09	$0.63	$0.67	$0.62	$0.66	$0.66	109,479
2023-01-06	$0.59	$0.63	$0.59	$0.61	$0.61	72,418
2023-01-05	$0.62	$0.62	$0.59	$0.59	$0.59	78,003
2023-01-04	$0.59	$0.62	$0.58	$0.62	$0.62	134,533
2023-01-03	$0.55	$0.58	$0.54	$0.57	$0.57	149,120
2022-12-30	$0.53	$0.56	$0.53	$0.53	$0.53	286,581
2022-12-29	$0.45	$0.55	$0.45	$0.55	$0.55	274,912
2022-12-28	$0.44	$0.47	$0.42	$0.44	$0.44	856,314
2022-12-27	$0.45	$0.45	$0.40	$0.40	$0.40	226,546
2022-12-23	$0.46	$0.47	$0.44	$0.45	$0.45	345,431
2022-12-22	$0.47	$0.48	$0.46	$0.47	$0.47	1,177,258
2022-12-21	$0.48	$0.51	$0.47	$0.48	$0.48	213,807
2022-12-20	$0.47	$0.50	$0.47	$0.48	$0.48	192,864
2022-12-19	$0.50	$0.51	$0.47	$0.47	$0.47	287,515
2022-12-16	$0.54	$0.55	$0.49	$0.50	$0.50	355,267
2022-12-15	$0.56	$0.58	$0.54	$0.55	$0.55	91,075
2022-12-14	$0.56	$0.59	$0.55	$0.57	$0.57	262,175
2022-12-13	$0.59	$0.60	$0.56	$0.56	$0.56	281,212
2022-12-12	$0.58	$0.61	$0.57	$0.58	$0.58	265,254
2022-12-09	$0.58	$0.60	$0.57	$0.58	$0.58	38,400
2022-12-08	$0.56	$0.60	$0.56	$0.58	$0.58	81,504
2022-12-07	$0.57	$0.60	$0.57	$0.57	$0.57	251,779
2022-12-06	$0.60	$0.60	$0.58	$0.58	$0.58	129,191
2022-12-05	$0.61	$0.62	$0.58	$0.60	$0.60	109,087
2022-12-02	$0.59	$0.62	$0.58	$0.61	$0.61	76,857
2022-12-01	$0.57	$0.64	$0.57	$0.61	$0.61	96,997
2022-11-30	$0.56	$0.62	$0.56	$0.59	$0.59	250,138
2022-11-29	$0.60	$0.64	$0.58	$0.58	$0.58	62,053
2022-11-28	$0.65	$0.65	$0.60	$0.60	$0.60	77,530
2022-11-25	$0.63	$0.65	$0.61	$0.65	$0.65	36,523
2022-11-23	$0.61	$0.63	$0.61	$0.63	$0.63	75,908
2022-11-22	$0.62	$0.63	$0.60	$0.63	$0.63	136,317
2022-11-21	$0.60	$0.63	$0.58	$0.62	$0.62	141,940
2022-11-18	$0.61	$0.63	$0.60	$0.60	$0.60	118,548
2022-11-17	$0.62	$0.65	$0.61	$0.61	$0.61	166,889
2022-11-16	$0.64	$0.67	$0.62	$0.64	$0.64	236,951
2022-11-15	$0.68	$0.70	$0.64	$0.65	$0.65	253,288
2022-11-14	$0.72	$0.72	$0.68	$0.68	$0.68	120,666
2022-11-11	$0.64	$0.72	$0.64	$0.68	$0.68	210,409
2022-11-10	$0.64	$0.68	$0.63	$0.66	$0.66	190,630
2022-11-09	$0.73	$0.73	$0.62	$0.62	$0.62	249,952
2022-11-08	$0.73	$0.74	$0.69	$0.74	$0.74	118,059
2022-11-07	$0.72	$0.75	$0.71	$0.73	$0.73	64,533
2022-11-04	$0.71	$0.76	$0.69	$0.72	$0.72	186,884
2022-11-03	$0.72	$0.75	$0.70	$0.70	$0.70	312,392
2022-11-02	$0.78	$0.78	$0.72	$0.72	$0.72	105,999
2022-11-01	$0.77	$0.80	$0.77	$0.79	$0.79	126,265
2022-10-31	$0.78	$0.80	$0.77	$0.78	$0.78	104,120
2022-10-28	$0.81	$0.84	$0.76	$0.77	$0.77	333,393
2022-10-27	$0.86	$0.87	$0.80	$0.82	$0.82	143,782
2022-10-26	$0.79	$0.87	$0.79	$0.86	$0.86	283,385
2022-10-25	$0.80	$0.81	$0.76	$0.80	$0.80	428,841
2022-10-24	$0.82	$0.82	$0.76	$0.79	$0.79	264,561
2022-10-21	$0.79	$0.81	$0.73	$0.80	$0.80	339,402
2022-10-20	$0.79	$0.81	$0.76	$0.76	$0.76	235,381
2022-10-19	$0.81	$0.83	$0.75	$0.75	$0.75	167,508
2022-10-18	$0.82	$0.86	$0.81	$0.81	$0.81	130,568
2022-10-17	$0.82	$0.87	$0.81	$0.81	$0.81	256,258
2022-10-14	$0.84	$0.89	$0.80	$0.81	$0.81	201,102
2022-10-13	$0.84	$0.90	$0.81	$0.85	$0.85	135,300
2022-10-12	$0.85	$0.89	$0.84	$0.87	$0.87	135,512
2022-10-11	$0.91	$0.92	$0.85	$0.85	$0.85	64,691
2022-10-10	$0.89	$0.92	$0.86	$0.92	$0.92	41,225
2022-10-07	$0.94	$0.95	$0.87	$0.91	$0.91	82,009
2022-10-06	$0.96	$0.97	$0.92	$0.95	$0.95	38,490
2022-10-05	$0.97	$0.97	$0.85	$0.97	$0.97	274,160
2022-10-04	$0.99	$1.02	$0.95	$0.96	$0.96	99,829
2022-10-03	$0.93	$0.99	$0.89	$0.98	$0.98	143,861
2022-09-30	$0.92	$0.96	$0.89	$0.92	$0.92	172,373
2022-09-29	$0.95	$0.95	$0.86	$0.92	$0.92	92,975
2022-09-28	$0.89	$0.95	$0.89	$0.93	$0.93	68,295
2022-09-27	$0.89	$0.91	$0.86	$0.91	$0.91	133,190
2022-09-26	$0.84	$0.90	$0.84	$0.86	$0.86	105,951
2022-09-23	$0.87	$0.87	$0.83	$0.87	$0.87	175,974
2022-09-22	$0.91	$0.92	$0.84	$0.90	$0.90	259,024
2022-09-21	$0.95	$0.99	$0.91	$0.91	$0.91	97,189
2022-09-20	$0.94	$0.96	$0.93	$0.96	$0.96	50,429
2022-09-19	$0.97	$0.99	$0.95	$0.95	$0.95	117,905
2022-09-16	$1.04	$1.07	$0.97	$0.97	$0.97	146,537
2022-09-15	$1.12	$1.14	$1.07	$1.07	$1.07	89,427
2022-09-14	$1.13	$1.13	$1.07	$1.07	$1.07	75,931
2022-09-13	$1.13	$1.18	$1.06	$1.09	$1.09	219,902
2022-09-12	$1.18	$1.22	$1.14	$1.14	$1.14	196,383
2022-09-09	$1.17	$1.23	$1.17	$1.19	$1.19	255,267
2022-09-08	$1.06	$1.18	$1.03	$1.12	$1.12	204,275
2022-09-07	$1.05	$1.10	$1.04	$1.09	$1.09	91,612
2022-09-06	$1.08	$1.10	$1.04	$1.07	$1.07	119,396
2022-09-02	$1.13	$1.14	$1.07	$1.07	$1.07	97,510
2022-09-01	$1.13	$1.14	$1.08	$1.12	$1.12	117,931
2022-08-31	$1.14	$1.16	$1.08	$1.13	$1.13	57,750
2022-08-30	$1.13	$1.14	$1.07	$1.14	$1.14	147,775
2022-08-29	$1.14	$1.16	$1.09	$1.13	$1.13	73,812
2022-08-26	$1.20	$1.22	$1.12	$1.14	$1.14	121,040
2022-08-25	$1.20	$1.24	$1.20	$1.23	$1.23	42,814
2022-08-24	$1.14	$1.22	$1.13	$1.18	$1.18	300,323
2022-08-23	$1.14	$1.17	$1.12	$1.13	$1.13	73,335
2022-08-22	$1.16	$1.19	$1.13	$1.14	$1.14	125,588
2022-08-19	$1.24	$1.24	$1.17	$1.21	$1.21	189,392
2022-08-18	$1.26	$1.30	$1.25	$1.27	$1.27	140,042
2022-08-17	$1.29	$1.32	$1.24	$1.27	$1.27	178,444
2022-08-16	$1.29	$1.36	$1.24	$1.30	$1.30	1,375,973
2022-08-15	$1.30	$1.34	$1.24	$1.25	$1.25	266,751
2022-08-12	$1.28	$1.35	$1.24	$1.34	$1.34	209,689
2022-08-11	$1.33	$1.44	$1.24	$1.25	$1.25	506,949
2022-08-10	$1.30	$1.38	$1.27	$1.37	$1.37	261,082
2022-08-09	$1.30	$1.30	$1.20	$1.23	$1.23	173,486
2022-08-08	$1.24	$1.31	$1.21	$1.31	$1.31	180,194
2022-08-05	$1.10	$1.19	$1.08	$1.18	$1.18	138,693
2022-08-04	$1.13	$1.14	$1.05	$1.12	$1.12	281,161
2022-08-03	$1.07	$1.17	$1.06	$1.11	$1.11	406,237
2022-08-02	$1.01	$1.10	$1.00	$1.07	$1.07	188,008
2022-08-01	$0.98	$1.03	$0.97	$0.99	$0.99	162,229
2022-07-29	$0.98	$1.05	$0.98	$1.01	$1.01	312,244
2022-07-28	$0.96	$1.01	$0.93	$0.98	$0.98	420,353
2022-07-27	$0.91	$0.96	$0.91	$0.94	$0.94	78,871
2022-07-26	$0.96	$0.96	$0.90	$0.92	$0.92	100,240
2022-07-25	$1.01	$1.01	$0.97	$0.97	$0.97	92,332
2022-07-22	$1.08	$1.08	$0.96	$1.03	$1.03	216,572
2022-07-21	$1.05	$1.06	$1.00	$1.05	$1.05	176,073
2022-07-20	$1.04	$1.10	$1.01	$1.06	$1.06	596,717
2022-07-19	$0.91	$1.04	$0.87	$1.00	$1.00	606,817
2022-07-18	$0.85	$0.92	$0.85	$0.89	$0.89	687,854
2022-07-15	$0.90	$0.90	$0.84	$0.84	$0.84	176,616
2022-07-14	$0.85	$0.90	$0.82	$0.85	$0.85	265,679
2022-07-13	$0.85	$0.90	$0.85	$0.88	$0.88	217,724
2022-07-12	$0.91	$0.92	$0.87	$0.88	$0.88	118,522
2022-07-11	$0.92	$0.92	$0.90	$0.91	$0.91	64,351
2022-07-08	$0.91	$0.96	$0.89	$0.92	$0.92	114,099
2022-07-07	$0.86	$0.95	$0.85	$0.94	$0.94	303,902
2022-07-06	$0.85	$0.90	$0.85	$0.87	$0.87	209,466
2022-07-05	$0.88	$0.88	$0.85	$0.88	$0.88	92,016
2022-07-01	$0.86	$0.90	$0.84	$0.87	$0.87	77,524
2022-06-30	$0.88	$0.89	$0.84	$0.86	$0.86	189,402
2022-06-29	$0.98	$1.00	$0.87	$0.91	$0.91	627,857
2022-06-28	$0.92	$0.97	$0.81	$0.93	$0.93	1,628,968
2022-06-27	$0.95	$0.95	$0.89	$0.90	$0.90	88,586
2022-06-24	$0.85	$0.97	$0.85	$0.95	$0.95	525,470
2022-06-23	$0.88	$0.88	$0.83	$0.85	$0.85	294,202
2022-06-22	$0.88	$0.92	$0.85	$0.87	$0.87	312,017
2022-06-21	$0.90	$0.96	$0.88	$0.94	$0.94	620,386
2022-06-17	$1.02	$1.04	$0.80	$0.86	$0.86	2,957,561
2022-06-16	$1.07	$1.09	$1.01	$1.03	$1.03	96,985
2022-06-15	$1.11	$1.15	$1.05	$1.12	$1.12	267,147
2022-06-14	$1.17	$1.17	$1.09	$1.11	$1.11	236,230
2022-06-13	$1.08	$1.41	$1.00	$1.18	$1.18	2,260,400
2022-06-10	$1.16	$1.19	$1.12	$1.15	$1.15	179,393
2022-06-09	$1.26	$1.26	$1.19	$1.20	$1.20	105,203
2022-06-08	$1.25	$1.30	$1.24	$1.27	$1.27	82,310
2022-06-07	$1.29	$1.32	$1.23	$1.28	$1.28	256,613
2022-06-06	$1.35	$1.40	$1.30	$1.31	$1.31	126,973
2022-06-03	$1.36	$1.37	$1.28	$1.35	$1.35	131,179
2022-06-02	$1.22	$1.43	$1.21	$1.38	$1.38	304,452
2022-06-01	$1.37	$1.38	$1.22	$1.24	$1.24	191,653
2022-05-31	$1.33	$1.39	$1.29	$1.34	$1.34	569,447
2022-05-27	$1.12	$1.20	$1.12	$1.19	$1.19	212,845
2022-05-26	$1.09	$1.17	$1.09	$1.12	$1.12	456,275
2022-05-25	$1.07	$1.11	$1.01	$1.08	$1.08	317,569
2022-05-24	$1.13	$1.15	$1.05	$1.06	$1.06	260,327
2022-05-23	$1.18	$1.18	$1.13	$1.16	$1.16	86,698
2022-05-20	$1.19	$1.20	$1.09	$1.16	$1.16	137,838
2022-05-19	$1.09	$1.22	$1.09	$1.17	$1.17	160,339
2022-05-18	$1.23	$1.24	$1.08	$1.12	$1.12	437,078
2022-05-17	$1.08	$1.28	$1.08	$1.22	$1.22	364,635
2022-05-16	$1.09	$1.13	$1.05	$1.06	$1.06	446,198
2022-05-13	$1.04	$1.19	$1.00	$1.12	$1.12	1,198,524
2022-05-12	$1.14	$1.22	$0.85	$1.04	$1.04	2,477,304
2022-05-11	$1.42	$1.50	$1.36	$1.36	$1.36	453,636
2022-05-10	$1.60	$1.60	$1.47	$1.48	$1.48	276,880
2022-05-09	$1.75	$1.75	$1.57	$1.58	$1.58	324,233
2022-05-06	$1.78	$1.85	$1.74	$1.79	$1.79	196,063
2022-05-05	$2.01	$2.01	$1.75	$1.86	$1.86	683,441
2022-05-04	$2.09	$2.10	$1.90	$2.07	$2.07	190,263
2022-05-03	$1.97	$2.11	$1.96	$2.08	$2.08	244,657
2022-05-02	$1.86	$2.01	$1.85	$2.00	$2.00	160,180
2022-04-29	$1.87	$2.00	$1.87	$1.88	$1.88	194,887
2022-04-28	$1.89	$1.90	$1.77	$1.90	$1.90	149,017
2022-04-27	$1.85	$1.92	$1.82	$1.85	$1.85	208,981
2022-04-26	$1.92	$1.93	$1.79	$1.85	$1.85	316,943
2022-04-25	$1.90	$1.97	$1.86	$1.96	$1.96	226,782
2022-04-22	$1.97	$1.97	$1.88	$1.91	$1.91	272,077
2022-04-21	$2.20	$2.21	$1.95	$1.97	$1.97	587,357
2022-04-20	$2.29	$2.29	$2.14	$2.16	$2.16	407,642
2022-04-19	$2.19	$2.33	$2.18	$2.30	$2.30	434,188
2022-04-18	$2.27	$2.29	$2.18	$2.21	$2.21	271,593
2022-04-14	$2.47	$2.50	$2.29	$2.31	$2.31	237,287
2022-04-13	$2.41	$2.53	$2.38	$2.45	$2.45	385,524
2022-04-12	$2.48	$2.58	$2.38	$2.39	$2.39	277,032
2022-04-11	$2.51	$2.53	$2.40	$2.46	$2.46	278,951
2022-04-08	$2.62	$2.63	$2.52	$2.54	$2.54	140,398
2022-04-07	$2.75	$2.75	$2.55	$2.66	$2.66	248,456
2022-04-06	$2.90	$2.91	$2.69	$2.75	$2.75	544,653
2022-04-05	$3.11	$3.13	$2.91	$2.98	$2.98	362,119
2022-04-04	$2.90	$3.14	$2.85	$3.11	$3.11	487,074
2022-04-01	$2.94	$3.03	$2.82	$2.88	$2.88	349,727
2022-03-31	$2.88	$3.06	$2.77	$2.91	$2.91	697,882
2022-03-30	$2.93	$3.05	$2.83	$2.88	$2.88	410,721
2022-03-29	$2.99	$3.00	$2.83	$2.97	$2.97	350,484
2022-03-28	$2.98	$3.12	$2.90	$2.94	$2.94	624,637
2022-03-25	$2.95	$3.01	$2.83	$2.96	$2.96	657,306
2022-03-24	$2.83	$3.02	$2.80	$2.95	$2.95	1,090,586
2022-03-23	$2.56	$2.97	$2.50	$2.90	$2.90	3,290,332
2022-03-22	$2.40	$2.50	$2.36	$2.43	$2.43	313,000
2022-03-21	$2.47	$2.47	$2.25	$2.31	$2.31	323,274
2022-03-18	$2.29	$2.51	$2.26	$2.46	$2.46	441,683
2022-03-17	$2.14	$2.33	$2.04	$2.32	$2.32	340,107
2022-03-16	$2.04	$2.16	$2.02	$2.14	$2.14	281,861
2022-03-15	$1.94	$2.02	$1.84	$2.02	$2.02	181,115
2022-03-14	$2.04	$2.04	$1.84	$1.91	$1.91	332,861
2022-03-11	$2.09	$2.11	$1.97	$2.02	$2.02	261,083
2022-03-10	$2.20	$2.20	$2.02	$2.07	$2.07	300,299
2022-03-09	$2.07	$2.25	$2.06	$2.20	$2.20	369,859
2022-03-08	$1.99	$2.05	$1.95	$1.96	$1.96	278,991
2022-03-07	$2.02	$2.05	$1.97	$2.00	$2.00	594,608
2022-03-04	$2.09	$2.12	$1.99	$2.01	$2.01	497,531
2022-03-03	$2.30	$2.30	$2.14	$2.15	$2.15	272,290
2022-03-02	$2.27	$2.31	$2.20	$2.27	$2.27	167,662
2022-03-01	$2.32	$2.36	$2.20	$2.27	$2.27	406,083
2022-02-28	$2.24	$2.37	$2.21	$2.29	$2.29	308,921
2022-02-25	$2.19	$2.28	$2.12	$2.27	$2.27	293,266
2022-02-24	$1.87	$2.29	$1.84	$2.25	$2.25	582,086
2022-02-23	$2.17	$2.22	$2.03	$2.05	$2.05	331,372
2022-02-22	$2.03	$2.24	$1.97	$2.16	$2.16	479,164
2022-02-18	$2.28	$2.28	$2.12	$2.14	$2.14	341,073
2022-02-17	$2.39	$2.42	$2.21	$2.25	$2.25	394,817
2022-02-16	$2.53	$2.53	$2.39	$2.47	$2.47	256,094
2022-02-15	$2.36	$2.57	$2.35	$2.56	$2.56	440,594
2022-02-14	$2.33	$2.40	$2.25	$2.31	$2.31	352,933
2022-02-11	$2.40	$2.49	$2.29	$2.31	$2.31	448,718
2022-02-10	$2.46	$2.65	$2.37	$2.42	$2.42	716,233
2022-02-09	$2.44	$2.57	$2.43	$2.56	$2.56	422,046
2022-02-08	$2.32	$2.39	$2.30	$2.39	$2.39	379,609
2022-02-07	$2.32	$2.52	$2.28	$2.32	$2.32	766,869
2022-02-04	$2.03	$2.30	$2.01	$2.27	$2.27	696,967
2022-02-03	$2.11	$2.14	$2.00	$2.01	$2.01	341,193
2022-02-02	$2.37	$2.40	$2.15	$2.19	$2.19	551,471
2022-02-01	$2.17	$2.36	$2.12	$2.36	$2.36	685,479
2022-01-31	$2.02	$2.18	$1.98	$2.17	$2.17	1,141,645
2022-01-28	$2.00	$2.01	$1.86	$2.01	$2.01	959,213
2022-01-27	$2.16	$2.17	$1.95	$1.98	$1.98	747,385
2022-01-26	$2.33	$2.33	$2.09	$2.12	$2.12	908,244
2022-01-25	$2.19	$2.33	$2.15	$2.25	$2.25	493,834
2022-01-24	$2.09	$2.37	$2.00	$2.29	$2.29	1,274,598
2022-01-21	$2.30	$2.34	$2.13	$2.17	$2.17	1,097,026
2022-01-20	$2.42	$2.59	$2.37	$2.37	$2.37	572,658
2022-01-19	$2.44	$2.59	$2.38	$2.39	$2.39	934,291
2022-01-18	$2.60	$2.61	$2.44	$2.45	$2.45	836,969
2022-01-14	$2.75	$2.76	$2.59	$2.68	$2.68	851,610
2022-01-13	$2.95	$2.99	$2.75	$2.78	$2.78	721,670
2022-01-12	$2.87	$3.07	$2.78	$2.94	$2.94	1,348,624
2022-01-11	$2.73	$2.93	$2.72	$2.84	$2.84	2,311,757
2022-01-10	$2.90	$2.90	$2.67	$2.75	$2.75	789,892
2022-01-07	$3.02	$3.06	$2.88	$2.92	$2.92	665,654
2022-01-06	$3.20	$3.22	$2.99	$3.02	$3.02	1,122,117
2022-01-05	$3.54	$3.60	$3.17	$3.21	$3.21	569,708
2022-01-04	$3.53	$3.63	$3.45	$3.58	$3.58	601,686
2022-01-03	$3.42	$3.63	$3.42	$3.50	$3.50	566,181
2021-12-31	$3.39	$3.54	$3.39	$3.42	$3.42	789,117
2021-12-30	$3.45	$3.59	$3.43	$3.48	$3.48	880,755
2021-12-29	$3.70	$3.70	$3.45	$3.47	$3.47	799,560
2021-12-28	$3.99	$3.99	$3.60	$3.71	$3.71	966,930
2021-12-27	$3.70	$4.18	$3.32	$4.01	$4.01	3,572,891
2021-12-23	$3.42	$3.71	$3.39	$3.68	$3.68	1,052,373
2021-12-22	$3.43	$3.47	$3.31	$3.44	$3.44	1,047,418
2021-12-21	$3.19	$3.63	$3.17	$3.52	$3.52	2,282,050
2021-12-20	$3.15	$3.39	$3.04	$3.16	$3.16	2,700,445
2021-12-17	$3.22	$3.31	$3.06	$3.21	$3.21	976,184
2021-12-16	$3.42	$3.46	$3.21	$3.26	$3.26	744,063
2021-12-15	$3.40	$3.41	$3.10	$3.39	$3.39	1,161,732
2021-12-14	$3.31	$3.44	$3.25	$3.41	$3.41	957,711
2021-12-13	$3.80	$3.82	$3.42	$3.44	$3.44	1,695,175
2021-12-10	$3.95	$4.00	$3.67	$3.81	$3.81	1,680,966
2021-12-09	$3.86	$4.10	$3.79	$3.95	$3.95	5,220,189
2021-12-08	$4.65	$4.81	$4.59	$4.70	$4.70	407,423
2021-12-07	$4.52	$4.74	$4.50	$4.65	$4.65	477,838
2021-12-06	$4.39	$4.40	$4.14	$4.36	$4.36	651,566
2021-12-03	$4.78	$4.80	$4.28	$4.35	$4.35	932,563
2021-12-02	$4.86	$4.96	$4.66	$4.82	$4.82	503,827
2021-12-01	$5.10	$5.12	$4.79	$4.94	$4.94	972,027
2021-11-30	$4.77	$5.12	$4.64	$5.10	$5.10	1,007,079
2021-11-29	$4.77	$4.86	$4.64	$4.86	$4.86	486,869
2021-11-26	$4.68	$4.86	$4.51	$4.63	$4.63	1,164,091
2021-11-24	$4.90	$5.11	$4.80	$5.11	$5.11	468,259
2021-11-23	$5.03	$5.55	$4.86	$5.02	$5.02	2,220,487
2021-11-22	$5.40	$5.43	$4.97	$5.05	$5.05	632,578
2021-11-19	$5.34	$5.51	$5.30	$5.39	$5.39	391,286
2021-11-18	$5.64	$5.66	$5.38	$5.42	$5.42	795,272
2021-11-17	$5.70	$5.77	$5.58	$5.71	$5.71	833,601
2021-11-16	$5.87	$6.04	$5.72	$5.74	$5.74	922,334
2021-11-15	$5.79	$6.13	$5.74	$6.08	$6.08	901,007
2021-11-12	$5.55	$5.86	$5.40	$5.80	$5.80	883,307
2021-11-11	$5.68	$5.81	$5.53	$5.56	$5.56	640,369
2021-11-10	$6.11	$6.31	$5.60	$5.67	$5.67	2,148,599
2021-11-09	$5.94	$6.16	$5.73	$5.87	$5.87	1,639,676
2021-11-08	$5.90	$6.13	$5.87	$5.94	$5.94	892,525
2021-11-05	$5.68	$5.90	$5.64	$5.85	$5.85	750,686
2021-11-04	$6.08	$6.23	$5.64	$5.65	$5.65	1,504,201
2021-11-03	$6.25	$6.40	$6.03	$6.21	$6.21	925,393
2021-11-02	$6.20	$6.52	$5.90	$6.44	$6.44	1,918,987
2021-11-01	$5.50	$6.33	$5.43	$6.20	$6.20	2,904,828
2021-10-29	$5.46	$5.52	$5.25	$5.49	$5.49	783,715
2021-10-28	$5.13	$5.55	$5.08	$5.54	$5.54	2,091,438
2021-10-27	$5.38	$5.49	$5.09	$5.13	$5.13	1,507,101
2021-10-26	$5.62	$6.15	$5.34	$5.64	$5.64	6,219,269
2021-10-25	$5.26	$5.33	$5.07	$5.26	$5.26	708,941
2021-10-22	$5.43	$5.52	$5.16	$5.23	$5.23	705,710
2021-10-21	$5.68	$5.96	$5.38	$5.53	$5.53	1,101,196
2021-10-20	$5.46	$5.93	$5.35	$5.74	$5.74	1,901,573
2021-10-19	$5.33	$5.45	$5.12	$5.43	$5.43	908,761
2021-10-18	$5.53	$5.65	$5.27	$5.33	$5.33	796,960
2021-10-15	$5.20	$5.63	$5.10	$5.51	$5.51	1,549,019
2021-10-14	$5.15	$5.38	$5.04	$5.14	$5.14	1,208,206
2021-10-13	$5.07	$5.09	$4.81	$5.05	$5.05	558,178
2021-10-12	$5.01	$5.03	$4.75	$5.02	$5.02	1,355,965
2021-10-11	$4.42	$5.03	$4.42	$4.91	$4.91	1,268,678
2021-10-08	$4.50	$4.54	$4.34	$4.47	$4.47	411,060
2021-10-07	$4.59	$4.62	$4.43	$4.43	$4.43	656,754
2021-10-06	$4.22	$4.64	$4.22	$4.57	$4.57	1,515,605
2021-10-05	$4.08	$4.28	$4.06	$4.23	$4.23	660,462
2021-10-04	$4.32	$4.37	$4.02	$4.05	$4.05	1,011,666
2021-10-01	$4.38	$4.44	$4.26	$4.40	$4.40	497,357
2021-09-30	$4.38	$4.42	$4.26	$4.32	$4.32	560,533
2021-09-29	$4.68	$4.75	$4.25	$4.38	$4.38	1,930,894
2021-09-28	$4.90	$4.91	$4.63	$4.65	$4.65	520,877
2021-09-27	$5.10	$5.28	$4.90	$4.92	$4.92	666,511
2021-09-24	$4.73	$5.30	$4.53	$5.23	$5.23	1,964,171
2021-09-23	$4.66	$4.89	$4.66	$4.87	$4.87	435,961
2021-09-22	$4.35	$4.73	$4.35	$4.65	$4.65	496,252
2021-09-21	$4.42	$4.46	$4.27	$4.42	$4.42	419,337
2021-09-20	$4.42	$4.58	$4.29	$4.40	$4.40	735,827
2021-09-17	$4.50	$4.66	$4.46	$4.66	$4.66	623,124
2021-09-16	$4.57	$4.59	$4.45	$4.50	$4.50	413,189
2021-09-15	$4.50	$4.66	$4.42	$4.60	$4.60	769,460
2021-09-14	$4.67	$4.78	$4.47	$4.54	$4.54	516,224
2021-09-13	$4.64	$4.72	$4.46	$4.69	$4.69	620,921
2021-09-10	$4.81	$4.81	$4.59	$4.69	$4.69	831,867
2021-09-09	$4.73	$4.88	$4.73	$4.76	$4.76	1,149,410
2021-09-08	$5.07	$5.07	$4.73	$4.76	$4.76	1,687,774
2021-09-07	$5.36	$5.40	$5.10	$5.11	$5.11	781,876
2021-09-03	$5.41	$5.44	$5.25	$5.31	$5.31	1,171,762
2021-09-02	$5.55	$5.74	$5.39	$5.42	$5.42	873,617
2021-09-01	$5.36	$5.65	$5.25	$5.54	$5.54	1,158,419
2021-08-31	$5.39	$5.45	$5.24	$5.28	$5.28	604,416
2021-08-30	$5.40	$5.45	$5.25	$5.41	$5.41	444,878
2021-08-27	$5.30	$5.49	$5.24	$5.37	$5.37	611,067
2021-08-26	$5.40	$5.53	$5.27	$5.30	$5.30	486,924
2021-08-25	$5.37	$5.58	$5.28	$5.42	$5.42	599,414
2021-08-24	$5.35	$5.53	$5.32	$5.41	$5.41	596,272
2021-08-23	$5.28	$5.53	$5.23	$5.42	$5.42	938,269
2021-08-20	$4.99	$5.34	$4.98	$5.25	$5.25	1,320,571
2021-08-19	$5.29	$5.36	$4.97	$4.98	$4.98	1,485,190
2021-08-18	$5.34	$5.59	$5.18	$5.38	$5.38	1,178,521
2021-08-17	$5.61	$5.73	$5.27	$5.38	$5.38	1,092,712
2021-08-16	$6.04	$6.07	$5.67	$5.67	$5.67	960,071
2021-08-13	$6.46	$6.54	$6.01	$6.06	$6.06	1,232,559
2021-08-12	$6.77	$7.10	$6.33	$6.42	$6.42	1,870,565
2021-08-11	$6.84	$7.45	$6.62	$6.91	$6.91	21,504,109
2021-08-10	$6.06	$6.16	$5.83	$5.94	$5.94	767,411
2021-08-09	$6.20	$6.36	$5.96	$6.11	$6.11	1,553,067
2021-08-06	$5.60	$6.22	$5.55	$6.08	$6.08	1,937,713
2021-08-05	$5.46	$5.76	$5.43	$5.63	$5.63	889,257
2021-08-04	$5.52	$5.63	$5.40	$5.46	$5.46	1,025,022
2021-08-03	$5.63	$5.75	$5.50	$5.55	$5.55	613,719
2021-08-02	$5.70	$5.85	$5.54	$5.56	$5.56	672,010
2021-07-30	$5.45	$5.94	$5.43	$5.69	$5.69	4,137,939
2021-07-29	$5.78	$5.89	$5.33	$5.50	$5.50	1,143,945
2021-07-28	$5.71	$5.98	$5.66	$5.77	$5.77	782,375
2021-07-27	$6.00	$6.12	$5.55	$5.63	$5.63	1,113,571
2021-07-26	$5.95	$6.38	$5.90	$6.20	$6.20	1,010,937
2021-07-23	$5.95	$5.95	$5.61	$5.70	$5.70	455,929
2021-07-22	$6.09	$6.10	$5.74	$5.86	$5.86	518,786
2021-07-21	$5.75	$6.12	$5.74	$6.05	$6.05	766,052
2021-07-20	$5.53	$5.82	$5.29	$5.72	$5.72	907,619
2021-07-19	$5.50	$5.60	$5.21	$5.51	$5.51	720,808
2021-07-16	$5.84	$5.86	$5.61	$5.76	$5.76	678,143
2021-07-15	$5.92	$6.10	$5.61	$5.77	$5.77	826,116
2021-07-14	$6.36	$6.37	$5.76	$5.86	$5.86	1,289,958
2021-07-13	$6.53	$6.59	$6.35	$6.37	$6.37	687,873
2021-07-12	$6.78	$6.78	$6.54	$6.66	$6.66	448,174
2021-07-09	$6.71	$6.90	$6.56	$6.72	$6.72	557,541
2021-07-08	$6.53	$6.77	$6.39	$6.63	$6.63	690,580
2021-07-07	$7.03	$7.05	$6.53	$6.77	$6.77	1,067,823
2021-07-06	$7.33	$7.38	$6.86	$6.99	$6.99	954,378
2021-07-02	$7.65	$7.71	$7.26	$7.35	$7.35	877,539
2021-07-01	$7.85	$7.94	$7.34	$7.55	$7.55	1,085,850
2021-06-30	$7.85	$8.14	$7.64	$7.85	$7.85	1,266,021
2021-06-29	$8.01	$8.48	$7.57	$7.66	$7.66	2,206,324
2021-06-28	$7.27	$8.10	$7.17	$7.96	$7.96	2,873,289
2021-06-25	$7.40	$7.43	$7.08	$7.08	$7.08	520,247
2021-06-24	$7.15	$7.38	$7.11	$7.37	$7.37	904,678
2021-06-23	$7.28	$7.28	$6.97	$7.05	$7.05	931,120
2021-06-22	$7.40	$7.40	$7.02	$7.20	$7.20	723,654
2021-06-21	$7.02	$7.47	$6.93	$7.45	$7.45	2,019,662
2021-06-18	$7.10	$7.16	$6.93	$7.06	$7.06	744,886
2021-06-17	$7.34	$7.55	$6.94	$7.21	$7.21	994,109
2021-06-16	$7.63	$7.66	$7.29	$7.44	$7.44	999,609
2021-06-15	$7.52	$7.78	$7.22	$7.66	$7.66	2,481,747
2021-06-14	$7.23	$7.58	$7.12	$7.20	$7.20	1,569,696
2021-06-11	$7.36	$7.36	$7.07	$7.15	$7.15	772,075
2021-06-10	$7.45	$7.56	$7.12	$7.37	$7.37	791,242
2021-06-09	$7.42	$7.78	$7.28	$7.37	$7.37	1,175,968
2021-06-08	$7.63	$7.68	$7.21	$7.42	$7.42	1,219,836
2021-06-07	$7.63	$7.79	$7.53	$7.66	$7.66	593,119
2021-06-04	$7.61	$7.70	$7.45	$7.54	$7.54	386,422
2021-06-03	$7.75	$7.82	$7.53	$7.60	$7.60	558,703
2021-06-02	$7.94	$7.96	$7.63	$7.89	$7.89	912,063
2021-06-01	$8.33	$8.48	$7.86	$7.91	$7.91	1,469,869
2021-05-28	$7.76	$8.20	$7.70	$8.06	$8.06	1,618,041
2021-05-27	$7.78	$7.87	$7.58	$7.72	$7.72	613,253
2021-05-26	$7.63	$7.90	$7.57	$7.78	$7.78	616,201
2021-05-25	$7.54	$7.81	$7.50	$7.55	$7.55	534,254
2021-05-24	$7.65	$7.75	$7.32	$7.53	$7.53	528,903
2021-05-21	$8.00	$8.11	$7.57	$7.61	$7.61	724,622
2021-05-20	$7.86	$8.23	$7.67	$7.98	$7.98	1,599,548
2021-05-19	$7.39	$7.73	$7.20	$7.69	$7.69	1,169,896
2021-05-18	$7.13	$7.92	$7.06	$7.75	$7.75	1,109,798
2021-05-17	$7.15	$7.37	$6.94	$7.20	$7.20	826,901
2021-05-14	$7.10	$7.50	$7.02	$7.42	$7.42	1,216,596
2021-05-13	$7.16	$7.53	$6.33	$6.73	$6.73	2,317,436
2021-05-12	$7.39	$7.46	$6.85	$7.08	$7.08	1,859,602
2021-05-11	$7.15	$7.78	$7.12	$7.55	$7.55	1,161,419
2021-05-10	$8.16	$8.25	$7.73	$7.77	$7.77	1,088,586
2021-05-07	$7.86	$8.47	$7.81	$8.13	$8.13	1,294,304
2021-05-06	$8.27	$8.27	$7.66	$7.94	$7.94	1,179,216
2021-05-05	$8.40	$8.48	$7.96	$8.14	$8.14	1,022,199
2021-05-04	$8.36	$8.50	$7.85	$8.19	$8.19	1,896,871
2021-05-03	$9.21	$9.39	$8.51	$8.57	$8.57	2,081,680
2021-04-30	$8.55	$9.29	$8.36	$9.29	$9.29	4,249,798
2021-04-29	$8.74	$8.77	$8.06	$8.69	$8.69	2,591,707
2021-04-28	$8.28	$8.82	$8.03	$8.66	$8.66	2,056,018
2021-04-27	$7.86	$8.46	$7.56	$8.43	$8.43	2,627,220
2021-04-26	$7.83	$8.09	$7.59	$7.75	$7.75	1,712,870
2021-04-23	$6.97	$7.77	$6.92	$7.63	$7.63	1,650,855
2021-04-22	$7.88	$7.99	$6.89	$7.15	$7.15	3,041,881
2021-04-21	$6.77	$8.52	$6.61	$8.05	$8.05	6,084,670
2021-04-20	$6.96	$7.12	$6.26	$6.82	$6.82	2,684,369
2021-04-19	$7.67	$7.67	$6.90	$6.95	$6.95	2,794,642
2021-04-16	$8.10	$8.17	$7.78	$7.96	$7.96	1,459,706
2021-04-15	$8.94	$9.00	$7.77	$8.10	$8.10	2,618,425
2021-04-14	$9.62	$9.85	$8.62	$8.70	$8.70	3,327,175
2021-04-13	$10.20	$10.35	$9.57	$9.61	$9.61	2,258,619
2021-04-12	$10.74	$10.74	$9.90	$10.06	$10.06	1,804,160
2021-04-09	$10.52	$11.13	$10.32	$10.58	$10.58	2,694,409
2021-04-08	$9.92	$10.70	$9.72	$10.61	$10.61	4,344,747
2021-04-07	$9.44	$9.78	$9.25	$9.77	$9.77	2,155,178
2021-04-06	$10.04	$10.04	$9.47	$9.68	$9.68	2,071,999
2021-04-05	$10.03	$10.36	$9.37	$10.00	$10.00	2,835,490
2021-04-01	$8.70	$10.10	$8.56	$9.85	$9.85	5,222,581
2021-03-31	$8.48	$8.78	$8.35	$8.50	$8.50	1,834,107
2021-03-30	$8.57	$8.81	$7.92	$8.48	$8.48	2,273,147
2021-03-29	$9.34	$9.81	$8.42	$8.49	$8.49	8,915,766
2021-03-26	$9.01	$9.12	$8.16	$8.48	$8.48	2,249,908
2021-03-25	$8.27	$9.10	$8.13	$9.07	$9.07	4,372,801
2021-03-24	$10.65	$10.72	$8.76	$8.98	$8.98	4,288,910
2021-03-23	$11.08	$11.50	$10.21	$10.63	$10.63	6,370,406
2021-03-22	$11.76	$11.84	$10.27	$10.29	$10.29	4,381,321
2021-03-19	$10.65	$12.29	$10.44	$11.47	$11.47	10,482,114
2021-03-18	$10.55	$11.47	$10.01	$10.11	$10.11	6,891,017
2021-03-17	$9.48	$10.82	$9.41	$10.65	$10.65	3,375,833
2021-03-16	$10.65	$11.04	$9.68	$10.02	$10.02	3,511,477
2021-03-15	$9.41	$10.83	$9.39	$10.58	$10.58	7,206,401
2021-03-12	$8.11	$9.37	$8.03	$9.28	$9.28	3,942,106
2021-03-11	$8.07	$9.04	$7.86	$8.96	$8.96	5,509,303
2021-03-10	$8.57	$8.72	$7.68	$7.79	$7.79	2,099,507
2021-03-09	$7.85	$8.40	$7.55	$8.17	$8.17	2,253,940
2021-03-08	$7.15	$7.73	$6.91	$7.17	$7.17	1,456,145
2021-03-05	$7.23	$7.36	$6.23	$7.08	$7.08	1,931,204
2021-03-04	$7.78	$7.96	$6.54	$7.10	$7.10	3,651,671
2021-03-03	$8.68	$8.88	$7.85	$8.03	$8.03	2,435,031
2021-03-02	$9.05	$9.29	$8.28	$8.31	$8.31	2,423,080
2021-03-01	$8.50	$9.27	$8.11	$8.97	$8.97	4,375,585
2021-02-26	$7.66	$8.60	$7.20	$7.87	$7.87	2,969,589
2021-02-25	$9.00	$9.16	$7.50	$7.71	$7.71	4,669,572
2021-02-24	$7.62	$8.75	$7.35	$8.46	$8.46	4,813,409
2021-02-23	$7.58	$7.65	$6.07	$7.08	$7.08	6,123,123
2021-02-22	$9.29	$9.70	$8.80	$8.86	$8.86	8,616,253
2021-02-19	$10.30	$11.35	$10.01	$10.77	$10.77	6,514,410
2021-02-18	$9.90	$10.92	$9.50	$9.99	$9.99	5,146,825
2021-02-17	$8.98	$11.46	$8.57	$10.99	$10.99	7,531,892
2021-02-16	$9.35	$9.79	$8.89	$9.19	$9.19	2,338,826
2021-02-12	$9.27	$10.07	$8.81	$9.24	$9.24	3,344,329
2021-02-11	$10.21	$10.68	$8.32	$9.35	$9.35	5,071,125
2021-02-10	$9.80	$9.93	$8.22	$9.07	$9.07	5,632,033
2021-02-09	$7.71	$11.86	$7.71	$10.50	$10.50	20,577,192
2021-02-08	$6.16	$7.54	$6.09	$7.25	$7.25	3,895,013
2021-02-05	$5.25	$5.67	$5.24	$5.65	$5.65	1,482,919
2021-02-04	$4.85	$5.71	$4.80	$5.28	$5.28	3,845,744
2021-02-03	$4.40	$4.83	$4.33	$4.65	$4.65	1,319,507
2021-02-02	$4.37	$4.60	$4.23	$4.36	$4.36	1,156,613
2021-02-01	$4.32	$4.36	$4.03	$4.25	$4.25	1,285,875
2021-01-29	$4.38	$4.43	$3.87	$4.19	$4.19	1,246,853
2021-01-28	$3.95	$4.29	$3.76	$4.12	$4.12	1,106,376
2021-01-27	$3.83	$4.00	$3.71	$3.89	$3.89	972,122
2021-01-26	$4.45	$4.45	$3.91	$4.03	$4.03	1,366,225
2021-01-25	$4.70	$4.72	$4.10	$4.30	$4.30	1,093,245
2021-01-22	$4.49	$4.59	$4.36	$4.56	$4.56	665,931
2021-01-21	$4.66	$4.69	$4.36	$4.48	$4.48	943,584
2021-01-20	$4.95	$5.01	$4.54	$4.75	$4.75	1,085,456
2021-01-19	$5.08	$5.14	$4.80	$4.87	$4.87	773,064
2021-01-15	$5.01	$5.38	$4.89	$5.06	$5.06	881,485
2021-01-14	$4.71	$5.17	$4.62	$5.14	$5.14	1,395,931
2021-01-13	$4.85	$4.85	$4.51	$4.63	$4.63	1,071,400
2021-01-12	$4.60	$4.71	$4.52	$4.66	$4.66	604,280
2021-01-11	$4.45	$4.82	$4.34	$4.54	$4.54	994,773
2021-01-08	$5.15	$5.22	$4.72	$4.96	$4.96	1,473,648
2021-01-07	$4.66	$5.16	$4.58	$4.84	$4.84	2,366,855
2021-01-06	$4.24	$4.70	$4.19	$4.37	$4.37	1,464,166
2021-01-05	$3.95	$4.37	$3.95	$4.34	$4.34	1,443,746
2021-01-04	$4.03	$4.09	$3.90	$4.02	$4.02	2,204,924
2020-12-31	$4.01	$4.07	$3.67	$3.77	$3.77	1,188,450
2020-12-30	$4.00	$4.17	$3.90	$4.06	$4.06	2,192,012
2020-12-29	$3.99	$4.04	$3.73	$3.90	$3.90	1,230,333
2020-12-28	$3.92	$4.48	$3.71	$4.31	$4.31	1,731,808
2020-12-24	$3.80	$3.82	$3.57	$3.64	$3.64	544,544
2020-12-23	$3.81	$4.00	$3.59	$3.73	$3.73	3,704,079
2020-12-22	$3.32	$3.57	$3.16	$3.39	$3.39	1,546,713
2020-12-21	$3.33	$3.42	$3.18	$3.36	$3.36	641,774
2020-12-18	$3.54	$3.61	$3.31	$3.34	$3.34	822,067
2020-12-17	$3.53	$3.84	$3.44	$3.59	$3.59	2,541,842
2020-12-16	$3.36	$3.56	$3.25	$3.47	$3.47	1,463,237
2020-12-15	$3.14	$3.32	$3.14	$3.25	$3.25	673,374
2020-12-14	$3.07	$3.20	$3.01	$3.18	$3.18	978,197
2020-12-11	$3.01	$3.02	$2.85	$2.98	$2.98	443,488
2020-12-10	$2.94	$3.10	$2.85	$3.02	$3.02	1,365,623
2020-12-09	$3.29	$3.30	$2.98	$3.02	$3.02	791,031
2020-12-08	$3.45	$3.48	$3.21	$3.34	$3.34	808,987
2020-12-07	$3.25	$3.62	$3.07	$3.42	$3.42	1,893,832
2020-12-04	$3.27	$3.43	$3.16	$3.30	$3.30	1,228,940
2020-12-03	$3.03	$3.29	$2.93	$3.26	$3.26	1,663,068
2020-12-02	$3.16	$3.16	$2.71	$2.97	$2.97	2,114,757
2020-12-01	$2.70	$3.49	$2.70	$3.24	$3.24	8,479,072
2020-11-30	$2.38	$2.70	$2.27	$2.65	$2.65	2,682,433
2020-11-27	$2.32	$2.39	$2.26	$2.27	$2.27	547,247
2020-11-25	$2.36	$2.43	$2.25	$2.26	$2.26	639,303
2020-11-24	$2.52	$2.56	$2.31	$2.40	$2.40	1,403,930
2020-11-23	$2.17	$2.53	$2.10	$2.44	$2.44	2,787,039
2020-11-20	$2.00	$2.08	$1.96	$2.05	$2.05	457,249
2020-11-19	$2.04	$2.08	$1.95	$2.01	$2.01	971,500
2020-11-18	$2.18	$2.18	$2.01	$2.04	$2.04	1,278,089
2020-11-17	$2.12	$2.25	$1.95	$2.16	$2.16	11,413,900
2020-11-16	$1.80	$1.95	$1.79	$1.86	$1.86	540,548
2020-11-13	$1.85	$1.85	$1.71	$1.80	$1.80	438,260
2020-11-12	$1.90	$1.94	$1.81	$1.84	$1.84	833,622
2020-11-11	$1.99	$2.00	$1.80	$1.95	$1.95	1,722,933
2020-11-10	$2.25	$2.33	$1.97	$2.13	$2.13	9,007,668
2020-11-09	$1.85	$2.12	$1.76	$2.04	$2.04	3,292,031
2020-11-06	$2.31	$2.46	$1.71	$1.89	$1.89	70,859,247
2020-11-05	$1.30	$1.37	$1.28	$1.34	$1.34	570,836
2020-11-04	$1.22	$1.34	$1.22	$1.27	$1.27	383,743
2020-11-03	$1.28	$1.29	$1.22	$1.24	$1.24	71,149
2020-11-02	$1.25	$1.29	$1.25	$1.25	$1.25	31,760
2020-10-30	$1.31	$1.31	$1.16	$1.23	$1.23	117,976
2020-10-29	$1.37	$1.37	$1.29	$1.34	$1.34	98,185
2020-10-28	$1.38	$1.44	$1.32	$1.35	$1.35	138,859
2020-10-27	$1.36	$1.52	$1.36	$1.44	$1.44	581,029
2020-10-26	$1.46	$1.46	$1.35	$1.37	$1.37	82,783
2020-10-23	$1.47	$1.49	$1.44	$1.45	$1.45	48,079
2020-10-22	$1.55	$1.55	$1.44	$1.50	$1.50	175,298
2020-10-21	$1.49	$1.63	$1.47	$1.51	$1.51	517,296
2020-10-20	$1.36	$1.48	$1.35	$1.45	$1.45	812,133
2020-10-19	$1.39	$1.39	$1.33	$1.35	$1.35	163,020
2020-10-16	$1.40	$1.41	$1.36	$1.39	$1.39	53,556
2020-10-15	$1.43	$1.43	$1.35	$1.38	$1.38	140,499
2020-10-14	$1.44	$1.46	$1.42	$1.43	$1.43	70,783
2020-10-13	$1.46	$1.47	$1.41	$1.44	$1.44	59,265
2020-10-12	$1.45	$1.52	$1.45	$1.48	$1.48	115,529
2020-10-09	$1.41	$1.46	$1.38	$1.46	$1.46	111,208
2020-10-08	$1.41	$1.44	$1.36	$1.41	$1.41	172,384
2020-10-07	$1.42	$1.45	$1.36	$1.41	$1.41	150,401
2020-10-06	$1.50	$1.50	$1.41	$1.44	$1.44	54,787
2020-10-05	$1.49	$1.49	$1.41	$1.45	$1.45	40,716
2020-10-02	$1.41	$1.49	$1.38	$1.49	$1.49	95,482
2020-10-01	$1.47	$1.47	$1.38	$1.47	$1.47	54,627
2020-09-30	$1.47	$1.49	$1.42	$1.44	$1.44	113,296
2020-09-29	$1.50	$1.52	$1.45	$1.47	$1.47	80,486
2020-09-28	$1.45	$1.53	$1.44	$1.52	$1.52	70,576
2020-09-25	$1.54	$1.54	$1.43	$1.45	$1.45	112,075
2020-09-24	$1.50	$1.51	$1.36	$1.46	$1.46	99,265
2020-09-23	$1.52	$1.54	$1.47	$1.51	$1.51	67,446
2020-09-22	$1.58	$1.60	$1.50	$1.55	$1.55	81,396
2020-09-21	$1.57	$1.62	$1.51	$1.58	$1.58	72,366
2020-09-18	$1.62	$1.65	$1.60	$1.63	$1.63	39,617
2020-09-17	$1.58	$1.62	$1.57	$1.59	$1.59	42,802
2020-09-16	$1.62	$1.67	$1.57	$1.64	$1.64	160,277
2020-09-15	$1.74	$1.74	$1.55	$1.65	$1.65	163,526
2020-09-14	$1.79	$1.79	$1.67	$1.68	$1.68	127,226
2020-09-11	$1.60	$1.81	$1.60	$1.78	$1.78	288,283
2020-09-10	$1.55	$1.60	$1.55	$1.59	$1.59	52,317
2020-09-09	$1.58	$1.58	$1.52	$1.55	$1.55	53,676
2020-09-08	$1.53	$1.56	$1.41	$1.54	$1.54	150,334
2020-09-04	$1.54	$1.59	$1.35	$1.51	$1.51	273,538
2020-09-03	$1.64	$1.70	$1.56	$1.58	$1.58	186,481
2020-09-02	$1.71	$1.71	$1.61	$1.63	$1.63	215,284
2020-09-01	$1.73	$1.80	$1.66	$1.70	$1.70	489,793
2020-08-31	$1.83	$1.84	$1.68	$1.73	$1.73	345,793
2020-08-28	$1.70	$1.80	$1.70	$1.76	$1.76	143,441
2020-08-27	$1.80	$1.84	$1.63	$1.71	$1.71	311,355
2020-08-26	$1.75	$1.84	$1.70	$1.72	$1.72	278,413
2020-08-25	$1.65	$1.85	$1.60	$1.71	$1.71	429,061
2020-08-24	$1.61	$1.65	$1.55	$1.56	$1.56	250,340
2020-08-21	$1.62	$1.62	$1.56	$1.60	$1.60	326,489
2020-08-20	$1.64	$1.64	$1.53	$1.62	$1.62	404,060
2020-08-19	$1.72	$1.72	$1.60	$1.65	$1.65	442,877
2020-08-18	$1.73	$1.78	$1.70	$1.72	$1.72	244,140
2020-08-17	$1.88	$1.90	$1.67	$1.76	$1.76	914,373
2020-08-14	$1.89	$1.98	$1.71	$1.90	$1.90	1,217,518
2020-08-13	$1.93	$2.01	$1.88	$1.88	$1.88	337,211
2020-08-12	$2.08	$2.11	$1.82	$1.94	$1.94	1,040,968
2020-08-11	$2.19	$2.20	$2.04	$2.11	$2.11	827,121
2020-08-10	$2.35	$2.35	$2.14	$2.22	$2.22	672,851
2020-08-07	$2.31	$2.37	$2.18	$2.29	$2.29	987,890
2020-08-06	$2.20	$2.42	$2.17	$2.40	$2.40	3,335,218
2020-08-05	$2.05	$2.27	$2.03	$2.14	$2.14	2,169,755
2020-08-04	$2.03	$2.05	$1.99	$2.05	$2.05	676,539
2020-08-03	$2.06	$2.20	$1.99	$2.13	$2.13	1,153,876
2020-07-31	$1.97	$2.20	$1.96	$1.98	$1.98	2,698,975
2020-07-30	$2.02	$2.08	$1.92	$1.99	$1.99	671,307
2020-07-29	$2.05	$2.09	$1.93	$2.03	$2.03	614,257
2020-07-28	$1.93	$2.35	$1.85	$2.00	$2.00	2,937,593
2020-07-27	$2.31	$2.35	$2.03	$2.09	$2.09	1,935,479
2020-07-24	$1.71	$2.36	$1.71	$2.18	$2.18	6,613,550
2020-07-23	$1.52	$1.94	$1.51	$1.89	$1.89	2,587,926
2020-07-22	$1.53	$1.56	$1.40	$1.40	$1.40	331,356
2020-07-21	$1.63	$1.79	$1.49	$1.55	$1.55	791,647
2020-07-20	$1.34	$1.56	$1.24	$1.56	$1.56	1,059,707
2020-07-17	$1.35	$1.35	$1.20	$1.29	$1.29	651,511
2020-07-16	$1.40	$1.46	$1.13	$1.32	$1.32	1,531,612
2020-07-15	$2.56	$3.15	$1.26	$1.39	$1.39	18,510,306
2020-07-14	$0.89	$0.95	$0.88	$0.93	$0.93	42,801
2020-07-13	$0.94	$0.96	$0.90	$0.92	$0.92	54,717
2020-07-10	$0.94	$0.97	$0.93	$0.93	$0.93	17,622
2020-07-09	$0.97	$0.98	$0.93	$0.96	$0.96	116,469
2020-07-08	$0.96	$0.99	$0.93	$0.95	$0.95	128,424
2020-07-07	$1.00	$1.04	$0.96	$0.97	$0.97	84,824
2020-07-06	$1.01	$1.05	$0.93	$1.04	$1.04	197,725
2020-07-02	$1.00	$1.00	$0.91	$0.93	$0.93	143,838
2020-07-01	$0.92	$0.96	$0.91	$0.96	$0.96	67,709
2020-06-30	$0.92	$0.97	$0.90	$0.94	$0.94	60,805
2020-06-29	$0.88	$0.95	$0.88	$0.92	$0.92	151,336
2020-06-26	$0.92	$0.94	$0.88	$0.88	$0.88	98,320
2020-06-25	$0.97	$0.97	$0.94	$0.95	$0.95	59,740
2020-06-24	$0.97	$0.98	$0.89	$0.94	$0.94	150,828
2020-06-23	$1.00	$1.01	$0.94	$0.98	$0.98	75,455
2020-06-22	$1.00	$1.08	$0.89	$1.00	$1.00	300,160
2020-06-19	$1.15	$1.15	$1.01	$1.04	$1.04	118,300
2020-06-18	$1.10	$1.10	$1.05	$1.05	$1.05	77,238
2020-06-17	$1.17	$1.20	$1.06	$1.12	$1.12	124,360
2020-06-16	$1.14	$1.20	$1.12	$1.17	$1.17	164,768
2020-06-15	$1.10	$1.13	$1.00	$1.10	$1.10	103,765
2020-06-12	$1.11	$1.20	$1.09	$1.15	$1.15	198,472
2020-06-11	$1.39	$1.39	$0.99	$1.05	$1.05	489,444
2020-06-10	$1.25	$1.48	$1.23	$1.32	$1.32	745,304
2020-06-09	$1.05	$1.18	$1.04	$1.18	$1.18	679,670
2020-06-08	$1.03	$1.08	$1.02	$1.04	$1.04	348,268
2020-06-05	$0.99	$1.06	$0.98	$0.99	$0.99	221,124
2020-06-04	$0.97	$1.15	$0.88	$0.99	$0.99	721,650
2020-06-03	$1.00	$1.00	$0.91	$0.97	$0.97	352,547
2020-06-02	$0.95	$1.08	$0.90	$0.97	$0.97	985,205
2020-06-01	$0.90	$0.91	$0.85	$0.89	$0.89	99,022
2020-05-29	$0.91	$0.91	$0.84	$0.86	$0.86	68,816
2020-05-28	$0.92	$0.93	$0.87	$0.88	$0.88	95,724
2020-05-27	$0.92	$0.95	$0.90	$0.93	$0.93	152,239
2020-05-26	$0.95	$1.03	$0.90	$0.93	$0.93	354,451
2020-05-22	$0.95	$0.99	$0.94	$0.99	$0.99	322,428
2020-05-21	$0.88	$0.97	$0.86	$0.92	$0.92	503,793
2020-05-20	$0.84	$0.88	$0.82	$0.84	$0.84	137,163
2020-05-19	$0.86	$0.94	$0.82	$0.84	$0.84	395,076
2020-05-18	$0.83	$0.89	$0.81	$0.84	$0.84	312,384
2020-05-15	$0.85	$0.88	$0.80	$0.84	$0.84	203,298
2020-05-14	$0.93	$0.99	$0.80	$0.87	$0.87	882,071
2020-05-13	$0.85	$0.98	$0.81	$0.89	$0.89	193,127
2020-05-12	$1.02	$1.02	$0.89	$0.89	$0.89	119,009
2020-05-11	$1.07	$1.13	$0.99	$1.02	$1.02	208,016
2020-05-08	$0.93	$1.34	$0.87	$1.05	$1.05	999,089
2020-05-07	$0.79	$1.02	$0.75	$1.00	$1.00	851,535
2020-05-06	$0.73	$0.77	$0.73	$0.77	$0.77	14,248
2020-05-05	$0.80	$0.80	$0.75	$0.76	$0.76	7,327
2020-05-04	$0.84	$0.84	$0.72	$0.78	$0.78	47,626
2020-05-01	$0.88	$0.88	$0.80	$0.80	$0.80	27,128
2020-04-30	$0.89	$0.89	$0.83	$0.85	$0.85	40,318
2020-04-29	$0.90	$0.93	$0.82	$0.84	$0.84	38,393
2020-04-28	$0.93	$0.93	$0.80	$0.90	$0.90	48,993
2020-04-27	$0.93	$0.94	$0.85	$0.88	$0.88	19,900
2020-04-24	$0.90	$0.94	$0.89	$0.89	$0.89	10,880
2020-04-23	$0.95	$0.95	$0.80	$0.91	$0.91	64,209
2020-04-22	$0.95	$0.99	$0.91	$0.95	$0.95	9,244
2020-04-21	$1.02	$1.02	$0.89	$0.95	$0.95	21,066
2020-04-20	$1.00	$1.03	$0.92	$0.99	$0.99	14,916
2020-04-17	$0.96	$1.02	$0.88	$0.96	$0.96	38,313
2020-04-16	$0.90	$0.96	$0.84	$0.93	$0.93	28,220
2020-04-15	$1.00	$1.00	$0.85	$0.91	$0.91	31,941
2020-04-14	$1.02	$1.03	$0.91	$0.95	$0.95	19,030
2020-04-13	$1.01	$1.06	$0.96	$0.98	$0.98	71,139
2020-04-09	$1.06	$1.13	$0.97	$0.97	$0.97	287,183
2020-04-08	$1.07	$1.07	$0.99	$1.06	$1.06	32,768
2020-04-07	$1.11	$1.11	$1.00	$1.04	$1.04	3,246
2020-04-06	$0.98	$1.03	$0.85	$1.02	$1.02	30,917
2020-04-03	$1.05	$1.05	$0.91	$0.93	$0.93	2,156
2020-04-02	$1.13	$1.13	$0.97	$1.00	$1.00	41,714
2020-04-01	$1.00	$1.13	$0.98	$1.13	$1.13	18,700
2020-03-31	$1.17	$1.20	$1.04	$1.13	$1.13	72,207
2020-03-30	$0.99	$1.15	$0.99	$1.07	$1.07	48,046
2020-03-27	$1.05	$1.10	$0.79	$0.90	$0.90	94,451
2020-03-26	$0.85	$1.33	$0.81	$1.13	$1.13	406,700
2020-03-25	$0.67	$0.85	$0.57	$0.81	$0.81	39,794
2020-03-24	$0.70	$0.77	$0.61	$0.61	$0.61	22,707
2020-03-23	$0.80	$0.87	$0.55	$0.56	$0.56	18,809
2020-03-20	$0.98	$0.98	$0.79	$0.80	$0.80	30,532
2020-03-19	$1.19	$1.19	$0.73	$0.79	$0.79	130,689
2020-03-18	$1.21	$1.21	$1.01	$1.08	$1.08	5,433
2020-03-17	$1.50	$1.58	$1.20	$1.26	$1.26	31,897
2020-03-16	$1.29	$1.52	$1.09	$1.43	$1.43	27,971
2020-03-13	$1.50	$1.56	$1.32	$1.35	$1.35	13,813
2020-03-12	$1.47	$1.71	$1.26	$1.39	$1.39	33,287
2020-03-11	$1.74	$1.74	$1.72	$1.72	$1.72	822
2020-03-10	$1.98	$1.98	$1.58	$1.88	$1.88	89,551
2020-03-09	$1.98	$2.00	$1.81	$1.98	$1.98	36,515
2020-03-06	$2.03	$2.03	$1.81	$1.89	$1.89	6,369
2020-03-05	$2.11	$2.19	$1.95	$1.98	$1.98	56,224
2020-03-04	$2.23	$2.25	$2.03	$2.08	$2.08	74,401
2020-03-03	$2.21	$2.26	$2.19	$2.26	$2.26	6,662
2020-03-02	$2.25	$2.35	$2.11	$2.25	$2.25	30,728
2020-02-28	$2.39	$2.40	$2.18	$2.22	$2.22	23,324
2020-02-27	$2.35	$2.51	$2.34	$2.51	$2.51	8,288
2020-02-26	$2.39	$2.39	$2.38	$2.39	$2.39	2,517
2020-02-25	$2.53	$2.53	$2.41	$2.41	$2.41	5,278
2020-02-24	$2.54	$2.54	$2.46	$2.52	$2.52	2,010
2020-02-21	$2.58	$2.60	$2.54	$2.54	$2.54	48,133
2020-02-20	$2.62	$2.62	$2.46	$2.46	$2.46	1,075
2020-02-19	$2.64	$2.65	$2.64	$2.65	$2.65	2,936
2020-02-18	$2.60	$2.63	$2.60	$2.63	$2.63	1,954
2020-02-14	$2.61	$2.61	$2.55	$2.55	$2.55	5,824
2020-02-13	$2.58	$2.64	$2.52	$2.63	$2.63	18,016
2020-02-12	$2.59	$2.59	$2.59	$2.59	$2.59	1,179
2020-02-11	$2.67	$2.70	$2.67	$2.68	$2.68	1,429
2020-02-10	$2.80	$2.80	$2.62	$2.72	$2.72	774
2020-02-07	$2.57	$2.66	$2.53	$2.61	$2.61	25,254
2020-02-06	$2.58	$2.74	$2.57	$2.57	$2.57	10,679
2020-02-05	$2.59	$2.62	$2.57	$2.57	$2.57	3,075
2020-02-04	$2.72	$2.75	$2.64	$2.64	$2.64	18,059
2020-02-03	$2.67	$2.67	$2.64	$2.66	$2.66	8,304
2020-01-31	$2.64	$2.64	$2.64	$2.64	$2.64	113
2020-01-30	$2.65	$2.65	$2.64	$2.64	$2.64	319
2020-01-29	$2.68	$2.70	$2.66	$2.66	$2.66	12,380
2020-01-28	$2.65	$2.65	$2.64	$2.64	$2.64	906
2020-01-27	$2.57	$2.61	$2.57	$2.60	$2.60	12,248
2020-01-24	$2.60	$2.60	$2.60	$2.60	$2.60	461
2020-01-23	$2.64	$2.70	$2.62	$2.65	$2.65	10,779
2020-01-22	$2.64	$2.65	$2.63	$2.63	$2.63	2,231
2020-01-21	$2.86	$2.86	$2.70	$2.70	$2.70	16,552
2020-01-17	$2.85	$2.85	$2.76	$2.76	$2.76	1,424
2020-01-16	$2.76	$2.81	$2.76	$2.81	$2.81	1,964
2020-01-15	$2.82	$2.82	$2.74	$2.74	$2.74	879
2020-01-14	$2.79	$2.95	$2.76	$2.76	$2.76	45,555
2020-01-13	$2.83	$2.90	$2.79	$2.88	$2.88	19,907
2020-01-10	$2.86	$2.87	$2.84	$2.87	$2.87	2,097
2020-01-09	$3.02	$3.02	$2.74	$2.80	$2.80	5,508
2020-01-08	$2.85	$2.93	$2.78	$2.83	$2.83	97,311
2020-01-07	$2.79	$3.00	$2.78	$3.00	$3.00	19,154
2020-01-06	$2.60	$2.84	$2.60	$2.84	$2.84	32,130
2020-01-03	$2.53	$2.70	$2.53	$2.67	$2.67	6,849
2020-01-02	$2.69	$2.69	$2.57	$2.57	$2.57	6,566
2019-12-31	$2.49	$2.61	$2.49	$2.57	$2.57	35,060
2019-12-30	$2.48	$2.51	$2.48	$2.50	$2.50	9,441
2019-12-27	$2.47	$2.55	$2.42	$2.51	$2.51	22,352
2019-12-26	$2.42	$2.48	$2.40	$2.44	$2.44	7,088
2019-12-24	$2.47	$2.47	$2.47	$2.47	$2.47	390
2019-12-23	$2.46	$2.50	$2.46	$2.49	$2.49	4,010
2019-12-20	$2.50	$2.50	$2.50	$2.50	$2.50	249
2019-12-19	$2.52	$2.55	$2.43	$2.45	$2.45	68,006
2019-12-18	$2.55	$2.56	$2.54	$2.54	$2.54	2,894
2019-12-17	$2.64	$2.65	$2.55	$2.62	$2.62	10,405
2019-12-16	$2.64	$2.67	$2.51	$2.67	$2.67	10,184
2019-12-13	$2.62	$2.73	$2.57	$2.70	$2.70	31,639
2019-12-12	$2.80	$2.80	$2.68	$2.68	$2.68	2,297
2019-12-11	$2.85	$2.85	$2.85	$2.85	$2.85	2,214
2019-12-10	$2.87	$2.87	$2.87	$2.87	$2.87	128
2019-12-09	$2.85	$2.87	$2.85	$2.87	$2.87	617
2019-12-06	$2.78	$2.96	$2.76	$2.94	$2.94	9,063
2019-12-05	$2.92	$2.92	$2.77	$2.89	$2.89	3,678
2019-12-04	$2.78	$2.92	$2.78	$2.86	$2.86	10,841
2019-12-03	$2.68	$2.84	$2.68	$2.80	$2.80	1,905
2019-12-02	$2.63	$2.90	$2.62	$2.77	$2.77	45,658
2019-11-29	$2.73	$2.74	$2.68	$2.68	$2.68	6,364
2019-11-27	$2.61	$2.63	$2.60	$2.63	$2.63	8,988
2019-11-26	$2.60	$2.61	$2.60	$2.60	$2.60	28,366
2019-11-25	$2.62	$2.62	$2.60	$2.60	$2.60	1,326
2019-11-22	$2.68	$2.68	$2.68	$2.68	$2.68	4,378
2019-11-21	$2.66	$2.67	$2.55	$2.55	$2.55	12,364
2019-11-20	$2.67	$2.71	$2.60	$2.70	$2.70	7,113
2019-11-19	$2.72	$2.79	$2.67	$2.77	$2.77	3,799
2019-11-18	$2.84	$2.87	$2.80	$2.80	$2.80	1,678
2019-11-15	$2.86	$2.86	$2.86	$2.86	$2.86	631
2019-11-14	$2.72	$2.84	$2.72	$2.81	$2.81	2,525
2019-11-13	$2.70	$2.77	$2.63	$2.66	$2.66	9,321
2019-11-12	$2.72	$2.80	$2.67	$2.80	$2.80	11,354
2019-11-11	$2.72	$2.79	$2.71	$2.76	$2.76	12,541
2019-11-08	$2.72	$2.76	$2.72	$2.75	$2.75	6,472
2019-11-07	$2.96	$3.00	$2.80	$2.81	$2.81	10,231
2019-11-06	$2.96	$2.96	$2.88	$2.91	$2.91	28,287
2019-11-05	$2.96	$2.99	$2.92	$2.92	$2.92	26,948
2019-11-04	$2.97	$3.02	$2.97	$3.00	$3.00	4,205
2019-11-01	$3.04	$3.05	$3.00	$3.00	$3.00	4,701
2019-10-31	$3.04	$3.06	$3.00	$3.03	$3.03	12,133
2019-10-30	$3.03	$3.04	$2.81	$3.02	$3.02	10,172
2019-10-29	$3.03	$3.11	$2.97	$2.97	$2.97	9,789
2019-10-28	$3.12	$3.12	$3.00	$3.00	$3.00	22,748
2019-10-25	$3.07	$3.10	$2.88	$3.02	$3.02	14,366
2019-10-24	$3.01	$3.07	$3.00	$3.01	$3.01	5,898
2019-10-23	$3.05	$3.05	$3.04	$3.04	$3.04	1,218
2019-10-22	$3.08	$3.09	$3.05	$3.05	$3.05	3,766
2019-10-21	$3.10	$3.12	$3.09	$3.12	$3.12	2,542
2019-10-18	$3.24	$3.24	$3.07	$3.07	$3.07	3,549
2019-10-17	$3.31	$3.35	$3.24	$3.24	$3.24	2,029
2019-10-16	$3.35	$3.36	$3.35	$3.36	$3.36	353
2019-10-15	$3.40	$3.40	$3.36	$3.40	$3.40	4,785
2019-10-14	$3.30	$3.30	$3.30	$3.30	$3.30	50
2019-10-11	$3.27	$3.30	$3.24	$3.30	$3.30	9,564
2019-10-10	$3.35	$3.35	$3.20	$3.30	$3.30	2,798
2019-10-09	$3.38	$3.38	$3.38	$3.38	$3.38	1,233
2019-10-08	$3.27	$3.29	$3.19	$3.29	$3.29	6,536
2019-10-07	$3.30	$3.31	$3.30	$3.31	$3.31	984
2019-10-04	$3.51	$3.51	$3.31	$3.31	$3.31	1,329
2019-10-03	$3.43	$3.56	$3.43	$3.49	$3.49	1,098
2019-10-02	$3.70	$3.70	$3.29	$3.40	$3.40	14,108
2019-10-01	$3.80	$3.80	$3.45	$3.48	$3.48	9,657
2019-09-30	$3.35	$3.88	$3.35	$3.88	$3.88	20,218
2019-09-27	$3.43	$3.43	$3.29	$3.35	$3.35	2,935
2019-09-26	$3.34	$3.39	$3.32	$3.39	$3.39	7,453
2019-09-25	$3.29	$3.33	$3.25	$3.33	$3.33	6,909
2019-09-24	$3.40	$3.40	$3.15	$3.27	$3.27	8,570
2019-09-23	$3.14	$3.49	$3.09	$3.49	$3.49	10,141
2019-09-20	$3.11	$3.14	$3.10	$3.12	$3.12	7,244
2019-09-19	$3.10	$3.15	$3.10	$3.14	$3.14	8,987
2019-09-18	$3.07	$3.10	$3.04	$3.10	$3.10	23,361
2019-09-17	$3.05	$3.14	$3.05	$3.07	$3.07	13,112
2019-09-16	$3.07	$3.08	$3.02	$3.05	$3.05	1,796
2019-09-13	$3.16	$3.18	$2.97	$3.05	$3.05	10,495
2019-09-12	$3.03	$3.16	$3.00	$3.00	$3.00	19,417
2019-09-11	$2.90	$3.11	$2.90	$3.09	$3.09	4,211
2019-09-10	$2.82	$3.03	$2.82	$2.90	$2.90	12,264
2019-09-09	$3.02	$3.09	$2.61	$2.61	$2.61	21,499
2019-09-06	$3.03	$3.11	$3.02	$3.05	$3.05	6,429
2019-09-05	$2.94	$3.07	$2.94	$3.04	$3.04	21,205
2019-09-04	$2.97	$3.09	$2.95	$3.02	$3.02	23,442
2019-09-03	$3.02	$3.08	$2.92	$2.93	$2.93	25,522
2019-08-30	$3.07	$3.15	$2.85	$2.85	$2.85	3,771
2019-08-29	$3.05	$3.14	$3.02	$3.04	$3.04	13,917
2019-08-28	$3.06	$3.15	$3.00	$3.14	$3.14	23,702
2019-08-27	$2.91	$3.10	$2.91	$3.10	$3.10	33,793
2019-08-26	$3.05	$3.05	$2.83	$2.93	$2.93	19,050
2019-08-23	$2.79	$3.10	$2.79	$3.10	$3.10	16,289
2019-08-22	$2.83	$2.84	$2.70	$2.78	$2.78	16,321
2019-08-21	$2.67	$2.85	$2.54	$2.75	$2.75	41,615
2019-08-20	$2.50	$2.81	$2.49	$2.68	$2.68	40,286
2019-08-19	$2.50	$2.60	$2.35	$2.58	$2.58	47,973
2019-08-16	$3.02	$3.02	$2.18	$2.46	$2.46	43,585
2019-08-15	$2.88	$3.10	$2.43	$3.10	$3.10	94,786
2019-08-14	$2.69	$2.77	$2.59	$2.77	$2.77	26,061
2019-08-13	$2.57	$2.78	$2.57	$2.66	$2.66	5,495
2019-08-12	$2.57	$2.58	$2.47	$2.57	$2.57	26,021
2019-08-09	$2.53	$2.61	$2.51	$2.58	$2.58	2,147
2019-08-08	$2.62	$2.75	$2.62	$2.65	$2.65	6,645
2019-08-07	$2.60	$2.81	$2.52	$2.81	$2.81	25,461
2019-08-06	$2.94	$2.94	$2.58	$2.58	$2.58	24,712
2019-08-05	$2.95	$3.08	$2.89	$2.99	$2.99	3,861
2019-08-02	$2.78	$2.81	$2.74	$2.80	$2.80	13,630
2019-08-01	$2.93	$2.93	$2.80	$2.80	$2.80	6,214
2019-07-31	$2.83	$2.91	$2.83	$2.90	$2.90	13,653
2019-07-30	$2.76	$2.89	$2.76	$2.85	$2.85	2,344
2019-07-29	$3.10	$3.10	$2.82	$2.82	$2.82	3,969
2019-07-26	$3.08	$3.08	$2.78	$3.05	$3.05	67,093
2019-07-25	$2.97	$2.98	$2.86	$2.97	$2.97	10,695
2019-07-24	$2.81	$3.03	$2.79	$2.99	$2.99	6,894
2019-07-23	$2.88	$3.07	$2.78	$2.85	$2.85	4,887
2019-07-22	$2.76	$2.98	$2.75	$2.93	$2.93	9,905
2019-07-19	$3.05	$3.05	$2.85	$2.85	$2.85	59,592
2019-07-18	$3.04	$3.17	$3.04	$3.08	$3.08	5,281
2019-07-17	$3.12	$3.17	$3.10	$3.12	$3.12	4,920
2019-07-16	$3.15	$3.17	$3.13	$3.13	$3.13	9,456
2019-07-15	$3.22	$3.22	$3.09	$3.15	$3.15	2,543
2019-07-12	$3.25	$3.25	$3.15	$3.15	$3.15	3,989
2019-07-11	$3.33	$3.33	$3.14	$3.21	$3.21	3,669
2019-07-10	$3.38	$3.38	$3.22	$3.30	$3.30	5,182
2019-07-09	$3.04	$3.51	$3.04	$3.51	$3.51	2,089
2019-07-08	$3.07	$3.33	$2.98	$2.98	$2.98	29,464
2019-07-05	$3.32	$3.32	$3.03	$3.15	$3.15	11,759
2019-07-03	$3.31	$3.34	$3.29	$3.34	$3.34	6,652
2019-07-02	$3.30	$3.36	$3.26	$3.29	$3.29	7,696
2019-07-01	$3.34	$3.62	$3.22	$3.53	$3.53	16,356
2019-06-28	$3.52	$3.54	$3.28	$3.40	$3.40	14,567
2019-06-27	$3.75	$3.83	$3.53	$3.53	$3.53	27,390
2019-06-26	$3.60	$4.03	$3.60	$3.77	$3.77	32,604
2019-06-25	$3.55	$3.75	$3.55	$3.62	$3.62	9,774
2019-06-24	$3.55	$3.58	$3.49	$3.57	$3.57	2,783
2019-06-21	$3.45	$3.59	$3.45	$3.59	$3.59	6,209
2019-06-20	$3.57	$3.61	$3.45	$3.55	$3.55	1,614
2019-06-19	$3.61	$3.64	$3.53	$3.57	$3.57	7,290
2019-06-18	$3.30	$3.51	$3.30	$3.49	$3.49	14,122
2019-06-17	$3.25	$3.47	$3.25	$3.35	$3.35	4,817
2019-06-14	$3.80	$3.80	$3.35	$3.35	$3.35	11,291
2019-06-13	$3.80	$3.80	$3.54	$3.80	$3.80	3,877
2019-06-12	$3.70	$3.73	$3.66	$3.73	$3.73	11,747
2019-06-11	$3.80	$3.80	$3.70	$3.72	$3.72	11,086
2019-06-10	$3.67	$3.77	$3.66	$3.77	$3.77	17,828
2019-06-07	$3.61	$3.71	$3.59	$3.69	$3.69	16,564
2019-06-06	$3.50	$3.64	$3.39	$3.54	$3.54	12,584
2019-06-05	$3.69	$3.69	$3.44	$3.65	$3.65	13,494
2019-06-04	$3.77	$3.77	$3.28	$3.41	$3.41	60,631
2019-06-03	$3.51	$4.05	$3.44	$4.05	$4.05	7,228
2019-05-31	$3.76	$3.76	$3.43	$3.44	$3.44	9,754
2019-05-30	$3.74	$3.74	$3.65	$3.65	$3.65	3,367
2019-05-29	$3.58	$3.97	$3.58	$3.64	$3.64	60,346
2019-05-28	$3.75	$3.80	$3.63	$3.70	$3.70	13,562
2019-05-24	$3.60	$3.78	$3.60	$3.77	$3.77	10,326
2019-05-23	$3.35	$3.61	$3.33	$3.53	$3.53	29,003
2019-05-22	$3.19	$3.37	$3.19	$3.36	$3.36	16,649
2019-05-21	$3.17	$3.21	$3.12	$3.21	$3.21	25,256
2019-05-20	$3.14	$3.34	$3.09	$3.09	$3.09	29,224
2019-05-17	$3.39	$3.40	$3.16	$3.22	$3.22	42,576
2019-05-16	$3.37	$3.37	$3.28	$3.32	$3.32	5,431
2019-05-15	$3.20	$3.41	$3.20	$3.41	$3.41	10,733
2019-05-14	$3.13	$3.20	$3.03	$3.20	$3.20	4,539
2019-05-13	$3.25	$3.25	$3.10	$3.10	$3.10	16,163
2019-05-10	$3.27	$3.35	$3.27	$3.29	$3.29	10,290
2019-05-09	$3.30	$3.32	$3.20	$3.23	$3.23	8,424
2019-05-08	$3.33	$3.41	$3.27	$3.31	$3.31	82,990
2019-05-07	$3.48	$3.48	$3.27	$3.46	$3.46	56,343
2019-05-06	$3.65	$3.65	$3.48	$3.52	$3.52	17,843
2019-05-03	$3.93	$3.93	$3.57	$3.65	$3.65	11,878
2019-05-02	$3.90	$4.00	$3.55	$4.00	$4.00	27,371
2019-05-01	$3.79	$3.90	$3.79	$3.84	$3.84	36,896
2019-04-30	$3.52	$3.82	$3.45	$3.75	$3.75	33,143
2019-04-29	$3.56	$3.58	$3.47	$3.58	$3.58	6,278
2019-04-26	$3.40	$3.62	$3.40	$3.49	$3.49	9,724
2019-04-25	$3.38	$3.55	$3.34	$3.40	$3.40	20,104
2019-04-24	$3.18	$3.45	$3.18	$3.45	$3.45	26,435
2019-04-23	$3.10	$3.28	$3.03	$3.16	$3.16	94,311
2019-04-22	$2.78	$3.00	$2.76	$3.00	$3.00	72,480
2019-04-18	$2.85	$2.99	$2.74	$2.75	$2.75	28,722
2019-04-17	$2.60	$2.85	$2.60	$2.84	$2.84	12,869
2019-04-16	$2.76	$2.76	$2.56	$2.62	$2.62	30,878
2019-04-15	$2.60	$2.76	$2.26	$2.72	$2.72	185,770
2019-04-12	$2.30	$2.30	$2.30	$2.30	$2.30	1,051
2019-04-11	$2.33	$2.33	$2.27	$2.32	$2.32	3,389
2019-04-10	$2.32	$2.35	$2.32	$2.33	$2.33	1,430
2019-04-09	$2.36	$2.36	$2.36	$2.36	$2.36	101
2019-04-08	$2.35	$2.37	$2.35	$2.37	$2.37	9,600
2019-04-05	$2.35	$2.42	$2.35	$2.35	$2.35	3,316
2019-04-04	$2.34	$2.37	$2.28	$2.31	$2.31	7,600
2019-04-03	$2.45	$2.45	$2.32	$2.34	$2.34	5,450
2019-04-02	$2.47	$2.47	$2.34	$2.45	$2.45	6,153
2019-04-01	$2.51	$2.52	$2.45	$2.45	$2.45	4,104
2019-03-29	$2.50	$2.54	$2.42	$2.50	$2.50	10,844
2019-03-28	$2.37	$2.40	$2.33	$2.40	$2.40	6,015
2019-03-27	$2.36	$2.39	$2.36	$2.39	$2.39	1,900
2019-03-26	$2.33	$2.33	$2.28	$2.28	$2.28	4,421
2019-03-25	$2.35	$2.35	$2.27	$2.28	$2.28	6,065
2019-03-22	$2.36	$2.36	$2.27	$2.30	$2.30	14,400
2019-03-21	$2.44	$2.44	$2.30	$2.32	$2.32	16,078
2019-03-20	$2.57	$2.57	$2.43	$2.43	$2.43	9,200
2019-03-19	$2.56	$2.64	$2.50	$2.54	$2.54	20,044
2019-03-18	$2.62	$2.68	$2.55	$2.55	$2.55	25,900
2019-03-15	$2.60	$2.70	$2.60	$2.61	$2.61	5,101
2019-03-14	$2.70	$2.70	$2.60	$2.60	$2.60	10,655
2019-03-13	$2.90	$2.90	$2.63	$2.71	$2.71	32,902
2019-03-12	$2.48	$2.57	$2.47	$2.55	$2.55	9,101
2019-03-11	$2.64	$2.64	$2.41	$2.45	$2.45	11,491
2019-03-08	$2.52	$2.54	$2.47	$2.52	$2.52	7,041
2019-03-07	$2.58	$2.58	$2.47	$2.47	$2.47	4,201
2019-03-06	$2.51	$2.58	$2.46	$2.58	$2.58	3,579
2019-03-05	$2.34	$2.51	$2.34	$2.43	$2.43	5,163
2019-03-04	$2.27	$2.38	$2.27	$2.38	$2.38	686
2019-03-01	$2.32	$2.32	$2.22	$2.27	$2.27	3,530
2019-02-28	$2.31	$2.33	$2.27	$2.27	$2.27	13,550
2019-02-27	$2.31	$2.35	$2.20	$2.31	$2.31	8,104
2019-02-26	$2.65	$2.65	$2.23	$2.37	$2.37	30,075
2019-02-25	$2.30	$2.30	$2.25	$2.29	$2.29	2,010
2019-02-22	$2.28	$2.30	$2.28	$2.29	$2.29	8,296
2019-02-21	$2.30	$2.30	$2.30	$2.30	$2.30	2,210
2019-02-20	$2.30	$2.44	$2.30	$2.33	$2.33	5,001
2019-02-19	$2.46	$2.46	$2.30	$2.30	$2.30	14,250
2019-02-15	$2.38	$2.42	$2.32	$2.32	$2.32	22,800
2019-02-14	$2.42	$2.44	$2.37	$2.39	$2.39	8,611
2019-02-13	$2.38	$2.42	$2.38	$2.41	$2.41	4,750
2019-02-12	$2.41	$2.42	$2.35	$2.35	$2.35	7,630
2019-02-11	$2.39	$2.40	$2.36	$2.36	$2.36	5,635
2019-02-08	$2.38	$2.38	$2.17	$2.35	$2.35	21,819
2019-02-07	$2.26	$2.31	$2.22	$2.22	$2.22	5,940
2019-02-06	$2.37	$2.42	$2.27	$2.29	$2.29	6,050
2019-02-05	$2.50	$2.50	$2.22	$2.32	$2.32	2,285
2019-02-04	$2.71	$2.71	$2.33	$2.33	$2.33	6,104
2019-02-01	$2.32	$2.45	$2.27	$2.45	$2.45	15,042
2019-01-31	$2.29	$2.34	$2.22	$2.34	$2.34	11,472
2019-01-30	$2.20	$2.29	$2.15	$2.28	$2.28	10,648
2019-01-29	$2.23	$2.24	$2.20	$2.23	$2.23	12,500
2019-01-28	$2.25	$2.30	$2.25	$2.30	$2.30	1,275
2019-01-25	$2.28	$2.28	$2.22	$2.28	$2.28	11,270
2019-01-24	$2.32	$2.32	$2.27	$2.28	$2.28	10,250
2019-01-23	$2.32	$2.32	$2.27	$2.27	$2.27	4,999
2019-01-22	$2.28	$2.31	$2.17	$2.26	$2.26	4,950
2019-01-18	$2.28	$2.30	$2.15	$2.22	$2.22	11,520
2019-01-17	$2.25	$2.31	$2.25	$2.25	$2.25	12,517
2019-01-16	$2.27	$2.30	$2.26	$2.26	$2.26	8,106
2019-01-15	$2.31	$2.31	$2.31	$2.31	$2.31	300
2019-01-14	$2.29	$2.29	$2.26	$2.26	$2.26	5,161
2019-01-11	$2.30	$2.30	$2.30	$2.30	$2.30	1,500
2019-01-10	$2.34	$2.34	$2.34	$2.34	$2.34	0
2019-01-09	$2.30	$2.34	$2.30	$2.34	$2.34	1,506
2019-01-08	$2.15	$2.34	$2.15	$2.34	$2.34	3,451
2019-01-07	$2.31	$2.31	$2.26	$2.26	$2.26	6,200
2019-01-04	$2.34	$2.34	$2.31	$2.31	$2.31	1,600
2019-01-03	$2.31	$2.31	$2.31	$2.31	$2.31	0
2019-01-02	$2.32	$2.35	$2.31	$2.31	$2.31	600
2018-12-31	$2.29	$2.33	$2.28	$2.33	$2.33	4,155
2018-12-28	$2.27	$2.33	$2.27	$2.31	$2.31	4,840
2018-12-27	$2.32	$2.34	$2.27	$2.27	$2.27	6,478
2018-12-26	$2.27	$2.27	$2.27	$2.27	$2.27	1,000
2018-12-24	$2.28	$2.30	$2.27	$2.30	$2.30	2,483
2018-12-21	$2.17	$2.32	$2.17	$2.32	$2.32	1,877
2018-12-20	$2.18	$2.29	$2.13	$2.27	$2.27	14,304
2018-12-19	$2.13	$2.24	$2.13	$2.24	$2.24	22,606
2018-12-18	$1.98	$2.23	$1.98	$2.20	$2.20	117,530
2018-12-17	$2.10	$2.23	$2.07	$2.07	$2.07	26,050
2018-12-14	$2.30	$2.37	$2.09	$2.29	$2.29	20,358
2018-12-13	$2.55	$2.55	$2.35	$2.35	$2.35	10,801
2018-12-12	$2.55	$2.55	$2.55	$2.55	$2.55	15,502
2018-12-11	$2.51	$2.62	$2.49	$2.55	$2.55	5,047
2018-12-10	$2.87	$2.87	$2.51	$2.51	$2.51	7,172
2018-12-07	$2.80	$2.92	$2.70	$2.92	$2.92	18,334
2018-12-06	$2.70	$2.85	$2.70	$2.85	$2.85	28,851
2018-12-04	$2.82	$2.91	$2.72	$2.73	$2.73	15,120
2018-12-03	$2.93	$3.07	$2.85	$2.85	$2.85	7,494
2018-11-30	$3.03	$3.03	$2.94	$2.96	$2.96	4,100
2018-11-29	$3.23	$3.23	$2.97	$2.97	$2.97	26,213
2018-11-28	$2.90	$3.14	$2.90	$3.11	$3.11	6,430
2018-11-27	$2.83	$2.90	$2.83	$2.88	$2.88	21,601
2018-11-26	$2.86	$2.99	$2.84	$2.96	$2.96	15,674
2018-11-23	$2.89	$2.89	$2.82	$2.87	$2.87	3,091
2018-11-21	$2.92	$2.97	$2.86	$2.88	$2.88	36,322
2018-11-20	$2.96	$2.97	$2.78	$2.81	$2.81	13,932
2018-11-19	$2.87	$3.14	$2.87	$3.03	$3.03	40,275
2018-11-16	$2.96	$3.00	$2.83	$2.91	$2.91	39,355
2018-11-15	$2.57	$3.04	$2.57	$2.85	$2.85	84,815
2018-11-14	$2.62	$2.66	$2.62	$2.62	$2.62	13,404
2018-11-13	$2.66	$2.71	$2.66	$2.71	$2.71	1,202
2018-11-12	$2.70	$2.76	$2.70	$2.76	$2.76	12,136
2018-11-09	$2.64	$2.80	$2.64	$2.76	$2.76	1,300
2018-11-08	$2.90	$2.99	$2.85	$2.85	$2.85	10,802
2018-11-07	$2.63	$2.81	$2.63	$2.75	$2.75	55,228
2018-11-06	$2.76	$2.77	$2.67	$2.73	$2.73	10,425
2018-11-05	$2.83	$2.84	$2.83	$2.84	$2.84	1,000
2018-11-02	$2.79	$2.79	$2.79	$2.79	$2.79	1,200
2018-11-01	$2.75	$2.87	$2.75	$2.84	$2.84	5,518
2018-10-31	$2.82	$2.82	$2.68	$2.73	$2.73	1,949
2018-10-30	$2.67	$2.69	$2.57	$2.67	$2.67	15,842
2018-10-29	$2.81	$2.81	$2.67	$2.67	$2.67	2,726
2018-10-26	$2.93	$3.02	$2.85	$2.85	$2.85	4,000
2018-10-25	$2.70	$2.93	$2.70	$2.93	$2.93	2,600
2018-10-24	$2.53	$2.69	$2.51	$2.69	$2.69	1,309
2018-10-23	$2.50	$2.50	$2.42	$2.48	$2.48	2,632
2018-10-22	$2.73	$2.73	$2.57	$2.57	$2.57	612
2018-10-19	$2.70	$2.70	$2.70	$2.70	$2.70	1,941
2018-10-18	$2.73	$2.73	$2.65	$2.66	$2.66	856
2018-10-17	$2.67	$2.67	$2.67	$2.67	$2.67	110
2018-10-16	$2.61	$2.69	$2.61	$2.61	$2.61	2,979
2018-10-15	$2.73	$2.73	$2.52	$2.59	$2.59	3,284
2018-10-12	$2.70	$2.73	$2.62	$2.73	$2.73	6,174
2018-10-11	$2.60	$2.65	$2.56	$2.65	$2.65	24,050
2018-10-10	$2.85	$2.85	$2.69	$2.69	$2.69	3,130
2018-10-09	$3.14	$3.14	$2.83	$2.83	$2.83	15,207
2018-10-08	$2.77	$3.10	$2.77	$3.10	$3.10	8,400
2018-10-05	$2.96	$2.96	$2.77	$2.87	$2.87	10,200
2018-10-04	$2.86	$2.90	$2.86	$2.90	$2.90	700
2018-10-03	$2.85	$3.04	$2.85	$2.94	$2.94	1,753
2018-10-02	$3.02	$3.02	$2.83	$2.83	$2.83	1,600
2018-10-01	$3.11	$3.13	$3.08	$3.13	$3.13	2,694
2018-09-28	$3.04	$3.11	$3.02	$3.11	$3.11	7,730
2018-09-27	$2.90	$2.98	$2.87	$2.96	$2.96	3,300
2018-09-26	$3.13	$3.13	$2.79	$2.87	$2.87	3,313
2018-09-25	$2.95	$3.00	$2.88	$2.96	$2.96	2,850
2018-09-24	$3.06	$3.06	$2.88	$2.92	$2.92	1,002
2018-09-21	$3.25	$3.27	$3.11	$3.11	$3.11	5,000
2018-09-20	$3.36	$3.40	$3.21	$3.40	$3.40	4,700
2018-09-19	$3.26	$3.40	$2.77	$3.34	$3.34	232,000
2018-09-18	$3.28	$3.30	$3.28	$3.28	$3.28	2,621
2018-09-17	$3.35	$3.35	$3.32	$3.34	$3.34	2,897
2018-09-14	$3.47	$3.47	$3.26	$3.34	$3.34	22,725
2018-09-13	$3.46	$3.46	$3.46	$3.46	$3.46	0
2018-09-12	$3.41	$3.47	$3.37	$3.46	$3.46	10,458
2018-09-11	$3.48	$3.50	$3.34	$3.34	$3.34	20,031
2018-09-10	$3.42	$3.50	$3.32	$3.32	$3.32	5,785
2018-09-07	$3.42	$3.44	$3.41	$3.44	$3.44	2,093
2018-09-06	$3.60	$3.60	$3.42	$3.44	$3.44	15,151
2018-09-05	$3.60	$3.89	$3.48	$3.48	$3.48	25,416
2018-09-04	$3.45	$3.54	$3.45	$3.46	$3.46	14,789
2018-08-31	$3.27	$3.44	$3.27	$3.44	$3.44	2,452
2018-08-30	$3.26	$3.39	$3.26	$3.38	$3.38	2,375
2018-08-29	$3.39	$3.50	$3.30	$3.30	$3.30	42,006
2018-08-28	$3.52	$3.57	$3.35	$3.35	$3.35	25,143
2018-08-27	$3.45	$3.58	$3.45	$3.58	$3.58	1,254
2018-08-24	$3.41	$3.61	$3.40	$3.61	$3.61	7,479
2018-08-23	$3.60	$3.60	$3.47	$3.47	$3.47	1,884
2018-08-22	$3.50	$3.74	$3.50	$3.73	$3.73	9,078
2018-08-21	$3.56	$3.57	$3.44	$3.57	$3.57	7,350
2018-08-20	$3.57	$3.63	$3.55	$3.56	$3.56	10,612
2018-08-17	$3.64	$3.71	$3.57	$3.69	$3.69	17,031
2018-08-16	$3.85	$4.00	$3.63	$4.00	$4.00	4,820
2018-08-15	$3.60	$3.83	$3.54	$3.79	$3.79	17,865
2018-08-14	$3.80	$3.95	$3.20	$3.20	$3.20	107,159
2018-08-13	$3.70	$3.88	$3.33	$3.88	$3.88	117,367
2018-08-10	$3.60	$3.79	$3.52	$3.70	$3.70	150,155
2018-08-09	$3.45	$3.58	$3.38	$3.58	$3.58	130,188
2018-08-08	$3.60	$3.60	$3.31	$3.38	$3.38	12,181
2018-08-07	$3.25	$3.50	$3.25	$3.50	$3.50	23,658
2018-08-06	$3.25	$3.25	$3.25	$3.25	$3.25	0
2018-08-03	$3.32	$3.33	$3.25	$3.25	$3.25	12,800
2018-08-02	$3.20	$3.25	$3.18	$3.25	$3.25	750
2018-08-01	$3.53	$3.53	$3.31	$3.35	$3.35	4,006
2018-07-31	$3.09	$3.30	$3.07	$3.30	$3.30	6,420
2018-07-30	$3.33	$3.33	$3.17	$3.21	$3.21	12,782
2018-07-27	$3.32	$3.35	$3.21	$3.32	$3.32	5,010
2018-07-26	$3.48	$3.48	$3.32	$3.32	$3.32	1,766
2018-07-25	$3.47	$3.50	$3.26	$3.50	$3.50	15,478
2018-07-24	$3.37	$3.43	$3.34	$3.40	$3.40	20,152
2018-07-23	$3.49	$3.49	$3.26	$3.35	$3.35	9,225
2018-07-20	$3.39	$3.40	$3.27	$3.38	$3.38	15,292
2018-07-19	$3.40	$3.40	$3.25	$3.27	$3.27	8,555
2018-07-18	$3.18	$3.40	$3.18	$3.25	$3.25	79,366
2018-07-17	$2.98	$3.06	$2.98	$3.05	$3.05	10,900
2018-07-16	$3.00	$3.00	$2.85	$2.85	$2.85	13,128
2018-07-13	$3.01	$3.01	$2.93	$2.95	$2.95	4,450
2018-07-12	$2.95	$3.17	$2.88	$3.03	$3.03	39,790
2018-07-11	$2.81	$2.96	$2.75	$2.90	$2.90	64,115
2018-07-10	$2.82	$2.84	$2.69	$2.84	$2.84	27,200
2018-07-09	$2.73	$2.86	$2.73	$2.85	$2.85	77,060
2018-07-06	$2.79	$2.84	$2.71	$2.77	$2.77	52,250
2018-07-05	$2.81	$2.87	$2.80	$2.80	$2.80	19,100
2018-07-03	$2.79	$2.83	$2.73	$2.83	$2.83	6,300
2018-07-02	$2.78	$2.78	$2.78	$2.78	$2.78	200
2018-06-29	$2.73	$2.85	$2.71	$2.77	$2.77	27,055
2018-06-28	$2.75	$2.85	$2.70	$2.74	$2.74	20,600
2018-06-27	$2.82	$2.89	$2.82	$2.82	$2.82	40,813
2018-06-26	$2.78	$2.86	$2.78	$2.84	$2.84	12,310
2018-06-25	$2.80	$2.80	$2.71	$2.76	$2.76	3,229
2018-06-22	$2.65	$2.82	$2.65	$2.82	$2.82	39,744
2018-06-21	$2.80	$2.83	$2.68	$2.73	$2.73	56,034
2018-06-20	$2.93	$2.93	$2.83	$2.91	$2.91	37,922
2018-06-19	$3.25	$3.25	$2.85	$2.88	$2.88	48,050
2018-06-18	$2.88	$3.25	$2.88	$3.25	$3.25	85,674
2018-06-15	$2.93	$3.12	$2.93	$3.06	$3.06	21,469
2018-06-14	$3.06	$3.13	$3.02	$3.04	$3.04	27,450
2018-06-13	$3.19	$3.20	$3.06	$3.08	$3.08	28,800
2018-06-12	$2.85	$3.10	$2.85	$3.05	$3.05	70,575
2018-06-11	$3.00	$3.00	$2.82	$2.94	$2.94	15,659
2018-06-08	$2.96	$2.96	$2.83	$2.90	$2.90	25,850
2018-06-07	$2.81	$2.87	$2.74	$2.83	$2.83	26,930
2018-06-06	$2.75	$2.85	$2.68	$2.78	$2.78	15,840
2018-06-05	$2.63	$2.87	$2.63	$2.78	$2.78	66,817
2018-06-04	$2.50	$2.63	$2.50	$2.63	$2.63	20,890
2018-06-01	$2.50	$2.58	$2.50	$2.53	$2.53	2,970
2018-05-31	$2.53	$2.63	$2.53	$2.59	$2.59	5,577
2018-05-30	$2.58	$2.67	$2.58	$2.61	$2.61	3,897
2018-05-29	$2.62	$2.76	$2.55	$2.62	$2.62	24,971
2018-05-25	$2.69	$2.78	$2.66	$2.76	$2.76	8,268
2018-05-24	$2.70	$2.77	$2.66	$2.76	$2.76	16,564
2018-05-23	$2.32	$2.74	$2.32	$2.67	$2.67	78,817
2018-05-22	$2.62	$2.77	$2.34	$2.45	$2.45	157,473
2018-05-21	$2.93	$2.93	$2.51	$2.71	$2.71	61,571
2018-05-18	$2.50	$2.50	$2.37	$2.44	$2.44	38,150
2018-05-17	$2.55	$2.55	$2.45	$2.48	$2.48	51,937
2018-05-16	$2.59	$2.62	$2.51	$2.52	$2.52	43,445
2018-05-15	$2.77	$2.77	$2.52	$2.57	$2.57	56,380
2018-05-14	$2.85	$2.99	$2.77	$2.77	$2.77	136,576
2018-05-11	$2.70	$2.85	$2.43	$2.74	$2.74	220,047
2018-05-10	$2.25	$2.50	$2.25	$2.48	$2.48	5,642
2018-05-09	$2.49	$2.49	$2.21	$2.26	$2.26	12,503
2018-05-08	$2.57	$2.57	$2.42	$2.42	$2.42	36,460
2018-05-07	$2.67	$2.70	$2.67	$2.68	$2.68	6,915
2018-05-04	$2.65	$2.70	$2.65	$2.66	$2.66	8,125
2018-05-03	$2.60	$2.62	$2.60	$2.60	$2.60	15,380
2018-05-02	$2.66	$2.66	$2.56	$2.63	$2.63	3,877
2018-05-01	$2.68	$2.68	$2.62	$2.65	$2.65	21,925
2018-04-30	$2.84	$2.84	$2.72	$2.72	$2.72	6,626
2018-04-27	$2.70	$2.95	$2.69	$2.95	$2.95	13,144
2018-04-26	$2.62	$2.72	$2.61	$2.72	$2.72	19,457
2018-04-25	$2.70	$2.75	$2.61	$2.61	$2.61	42,265
2018-04-24	$2.80	$2.96	$2.80	$2.94	$2.94	39,301
2018-04-23	$2.82	$2.82	$2.71	$2.79	$2.79	9,341
2018-04-20	$2.50	$2.84	$2.50	$2.84	$2.84	31,750
2018-04-19	$3.06	$3.06	$2.84	$2.88	$2.88	8,500
2018-04-18	$3.40	$3.50	$3.07	$3.17	$3.17	4,049
2018-04-17	$3.25	$3.42	$3.25	$3.37	$3.37	15,399
2018-04-16	$2.91	$3.23	$2.86	$3.19	$3.19	13,015
2018-04-13	$2.80	$2.81	$2.65	$2.80	$2.80	5,900
2018-04-12	$2.74	$2.80	$2.74	$2.75	$2.75	3,500
2018-04-11	$2.60	$2.60	$2.55	$2.59	$2.59	2,200
2018-04-10	$2.66	$2.66	$2.64	$2.64	$2.64	400
2018-04-09	$2.71	$2.83	$2.70	$2.71	$2.71	6,550
2018-04-06	$2.78	$2.90	$2.78	$2.83	$2.83	3,600
2018-04-05	$2.68	$2.77	$2.66	$2.77	$2.77	6,500
2018-04-04	$2.73	$2.77	$2.59	$2.63	$2.63	18,551
2018-04-03	$2.89	$2.89	$2.80	$2.82	$2.82	450
2018-04-02	$2.70	$2.70	$2.70	$2.70	$2.70	1,000
2018-03-29	$2.56	$2.79	$2.51	$2.69	$2.69	9,205
2018-03-28	$2.57	$2.65	$2.56	$2.62	$2.62	28,454
2018-03-27	$2.79	$2.79	$2.60	$2.66	$2.66	19,466
2018-03-26	$2.79	$2.82	$2.76	$2.82	$2.82	7,515
2018-03-23	$3.00	$3.00	$3.00	$3.00	$3.00	50
2018-03-22	$2.96	$3.15	$2.96	$3.00	$3.00	16,400
2018-03-21	$3.06	$3.20	$3.02	$3.02	$3.02	33,195
2018-03-20	$3.17	$3.18	$3.15	$3.15	$3.15	11,600
2018-03-19	$3.09	$3.26	$3.09	$3.26	$3.26	7,120
2018-03-16	$3.21	$3.25	$3.13	$3.22	$3.22	16,701
2018-03-15	$3.25	$3.28	$3.17	$3.28	$3.28	18,039
2018-03-14	$3.25	$3.32	$3.21	$3.28	$3.28	30,500
2018-03-13	$3.45	$3.45	$3.25	$3.30	$3.30	1,090
2018-03-12	$3.47	$3.47	$3.43	$3.43	$3.43	25,892
2018-03-09	$3.50	$3.57	$3.50	$3.50	$3.50	4,790
2018-03-08	$3.63	$3.63	$3.59	$3.59	$3.59	3,965
2018-03-07	$3.82	$3.84	$3.52	$3.69	$3.69	10,297
2018-03-06	$3.89	$3.89	$3.74	$3.81	$3.81	9,874
2018-03-05	$3.69	$3.76	$3.69	$3.76	$3.76	393
2018-03-02	$3.45	$3.68	$3.45	$3.65	$3.65	540
2018-03-01	$3.58	$3.59	$3.50	$3.50	$3.50	3,419
2018-02-28	$3.39	$3.71	$3.28	$3.66	$3.66	5,606
2018-02-27	$3.50	$3.59	$3.19	$3.59	$3.59	37,084
2018-02-26	$3.56	$3.56	$3.51	$3.55	$3.55	8,968
2018-02-23	$3.54	$3.63	$3.51	$3.54	$3.54	11,687
2018-02-22	$3.65	$3.65	$3.55	$3.60	$3.60	5,459
2018-02-21	$3.80	$3.80	$3.62	$3.70	$3.70	6,000
2018-02-20	$3.85	$3.85	$3.74	$3.74	$3.74	2,010
2018-02-16	$3.84	$3.91	$3.83	$3.86	$3.86	3,210
2018-02-15	$3.88	$3.88	$3.88	$3.88	$3.88	1,140
2018-02-14	$3.89	$3.89	$3.85	$3.85	$3.85	6,392
2018-02-13	$3.92	$3.92	$3.62	$3.88	$3.88	12,500
2018-02-12	$3.78	$3.89	$3.70	$3.89	$3.89	5,161
2018-02-09	$3.75	$3.75	$3.62	$3.66	$3.66	5,813
2018-02-08	$4.24	$4.24	$3.80	$3.80	$3.80	3,490
2018-02-07	$3.90	$4.19	$3.89	$4.13	$4.13	11,410
2018-02-06	$3.50	$3.79	$3.50	$3.78	$3.78	9,960
2018-02-05	$3.80	$3.90	$3.63	$3.63	$3.63	28,263
2018-02-02	$4.15	$4.15	$4.00	$4.11	$4.11	13,395
2018-02-01	$4.30	$4.57	$4.30	$4.41	$4.41	17,584
2018-01-31	$4.48	$4.53	$4.39	$4.40	$4.40	3,960
2018-01-30	$4.90	$4.90	$4.24	$4.42	$4.42	24,061
2018-01-29	$4.97	$5.00	$4.81	$4.81	$4.81	4,550
2018-01-26	$4.86	$4.94	$4.86	$4.93	$4.93	1,337
2018-01-25	$4.99	$5.00	$4.80	$4.84	$4.84	2,301
2018-01-24	$5.09	$5.10	$4.85	$4.86	$4.86	9,752
2018-01-23	$5.62	$5.66	$5.01	$5.01	$5.01	16,187
2018-01-22	$5.49	$5.53	$5.49	$5.53	$5.53	1,967
2018-01-19	$5.34	$5.45	$5.34	$5.38	$5.38	6,591
2018-01-18	$5.31	$5.38	$5.31	$5.34	$5.34	1,738
2018-01-17	$5.34	$5.44	$5.33	$5.34	$5.34	7,270
2018-01-16	$5.27	$5.46	$5.24	$5.32	$5.32	16,715
2018-01-12	$5.12	$5.12	$4.93	$4.96	$4.96	11,609
2018-01-11	$5.15	$5.20	$5.06	$5.12	$5.12	9,732
2018-01-10	$5.24	$5.24	$5.06	$5.22	$5.22	5,695
2018-01-09	$5.61	$5.75	$5.18	$5.18	$5.18	25,430
2018-01-08	$5.73	$5.84	$5.42	$5.56	$5.56	31,635
2018-01-05	$5.50	$5.68	$5.50	$5.56	$5.56	26,560
2018-01-04	$5.26	$5.36	$5.23	$5.34	$5.34	14,195
2018-01-03	$5.48	$5.57	$5.26	$5.31	$5.31	8,732
2018-01-02	$4.84	$5.36	$4.84	$5.36	$5.36	6,483
2017-12-29	$4.98	$5.08	$4.69	$4.85	$4.85	16,848
2017-12-28	$5.45	$5.45	$4.89	$4.89	$4.89	3,065
2017-12-27	$5.20	$5.27	$5.14	$5.23	$5.23	4,450
2017-12-26	$5.10	$5.20	$5.10	$5.19	$5.19	1,414
2017-12-22	$5.26	$5.26	$5.04	$5.10	$5.10	14,645
2017-12-21	$5.29	$5.37	$5.25	$5.36	$5.36	16,062
2017-12-20	$5.34	$5.38	$5.30	$5.35	$5.35	12,728
2017-12-19	$5.36	$5.42	$5.13	$5.30	$5.30	46,296
2017-12-18	$5.65	$5.65	$5.35	$5.41	$5.41	19,050
2017-12-15	$5.84	$5.84	$5.60	$5.64	$5.64	13,757
2017-12-14	$5.86	$6.01	$5.75	$5.76	$5.76	9,620
2017-12-13	$6.22	$6.33	$5.71	$5.91	$5.91	14,798
2017-12-12	$6.26	$6.26	$6.03	$6.17	$6.17	9,171
2017-12-11	$5.94	$6.06	$5.80	$5.96	$5.96	9,005
2017-12-08	$5.58	$5.77	$5.31	$5.47	$5.47	23,365
2017-12-07	$6.62	$6.62	$6.09	$6.16	$6.16	22,066
2017-12-06	$6.43	$6.46	$6.05	$6.26	$6.26	15,223
2017-12-05	$5.96	$6.06	$5.83	$5.86	$5.86	10,569
2017-12-04	$6.33	$6.33	$5.65	$5.75	$5.75	106,711
2017-12-01	$5.91	$6.16	$5.89	$6.04	$6.04	26,277
2017-11-30	$5.76	$6.19	$5.74	$5.88	$5.88	28,567
2017-11-29	$6.56	$6.85	$5.72	$5.74	$5.74	59,990
2017-11-28	$5.63	$6.33	$5.51	$6.25	$6.25	55,203
2017-11-27	$5.53	$5.53	$5.39	$5.46	$5.46	48,543
2017-11-24	$5.50	$5.66	$5.40	$5.50	$5.50	22,223
2017-11-22	$5.58	$5.73	$5.35	$5.47	$5.47	16,283
2017-11-21	$5.09	$5.56	$5.09	$5.50	$5.50	18,838
2017-11-20	$4.77	$4.80	$4.68	$4.76	$4.76	4,477
2017-11-17	$4.83	$4.90	$4.72	$4.76	$4.76	9,514
2017-11-16	$4.84	$4.91	$4.79	$4.80	$4.80	11,659
2017-11-15	$4.64	$5.08	$4.64	$4.84	$4.84	3,975
2017-11-14	$4.42	$4.55	$4.42	$4.55	$4.55	1,396
2017-11-13	$4.70	$4.70	$4.27	$4.33	$4.33	3,455
2017-11-10	$4.86	$4.89	$4.60	$4.65	$4.65	29,145
2017-11-09	$4.68	$4.70	$4.59	$4.70	$4.70	12,493
2017-11-08	$4.39	$4.59	$4.39	$4.59	$4.59	1,464
2017-11-07	$4.41	$4.45	$4.24	$4.35	$4.35	3,542
2017-11-06	$4.40	$4.41	$4.28	$4.41	$4.41	866
2017-11-03	$4.33	$4.35	$4.31	$4.31	$4.31	1,953
2017-11-02	$4.09	$4.11	$3.89	$4.11	$4.11	9,606
2017-11-01	$4.57	$4.68	$4.15	$4.18	$4.18	8,457
2017-10-31	$4.09	$4.89	$4.09	$4.52	$4.52	54,168
2017-10-30	$3.69	$4.03	$3.65	$4.03	$4.03	22,870
2017-10-27	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-26	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-25	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-24	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-23	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-20	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-19	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-18	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-10-17	$3.15	$3.16	$3.15	$3.16	$3.16	2,000
2017-10-16	$2.96	$2.96	$2.96	$2.96	$2.96	0
2017-10-13	$2.96	$2.96	$2.96	$2.96	$2.96	0
2017-10-12	$2.96	$2.96	$2.96	$2.96	$2.96	200
2017-10-11	$3.09	$3.09	$3.09	$3.09	$3.09	0
2017-10-10	$3.09	$3.09	$3.09	$3.09	$3.09	0
2017-10-09	$3.09	$3.09	$3.09	$3.09	$3.09	0
2017-10-06	$3.09	$3.09	$3.09	$3.09	$3.09	0
2017-10-05	$3.09	$3.09	$3.09	$3.09	$3.09	100
2017-10-04	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-10-03	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-10-02	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-09-29	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-09-28	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-09-27	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-09-26	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-09-25	$3.28	$3.28	$3.28	$3.28	$3.28	0
2017-09-22	$3.27	$3.28	$3.27	$3.28	$3.28	400
2017-09-21	$3.25	$3.25	$3.25	$3.25	$3.25	0
2017-09-20	$3.25	$3.25	$3.25	$3.25	$3.25	0
2017-09-19	$3.25	$3.25	$3.25	$3.25	$3.25	0
2017-09-18	$3.25	$3.25	$3.25	$3.25	$3.25	250
2017-09-15	$3.06	$3.06	$3.06	$3.06	$3.06	0
2017-09-14	$3.06	$3.06	$3.06	$3.06	$3.06	20
2017-09-13	$3.06	$3.06	$3.06	$3.06	$3.06	0
2017-09-12	$3.06	$3.06	$3.06	$3.06	$3.06	0
2017-09-11	$3.05	$3.07	$3.05	$3.06	$3.06	1,300
2017-09-08	$3.00	$3.00	$3.00	$3.00	$3.00	1,050
2017-09-07	$2.97	$2.97	$2.97	$2.97	$2.97	0
2017-09-06	$2.97	$2.97	$2.97	$2.97	$2.97	0
2017-09-05	$2.97	$2.99	$2.97	$2.97	$2.97	1,300
2017-09-01	$3.03	$3.03	$3.03	$3.03	$3.03	0
2017-08-31	$3.03	$3.03	$3.03	$3.03	$3.03	0
2017-08-30	$3.03	$3.03	$3.03	$3.03	$3.03	0
2017-08-29	$3.03	$3.03	$3.03	$3.03	$3.03	1,000
2017-08-28	$3.17	$3.17	$3.17	$3.17	$3.17	1,000
2017-08-25	$3.18	$3.18	$3.18	$3.18	$3.18	471
2017-08-24	$3.07	$3.18	$3.07	$3.18	$3.18	4,100
2017-08-23	$2.98	$2.98	$2.98	$2.98	$2.98	0
2017-08-22	$2.98	$2.98	$2.98	$2.98	$2.98	0
2017-08-21	$2.94	$2.98	$2.94	$2.98	$2.98	1,500
2017-08-18	$2.85	$2.94	$2.85	$2.94	$2.94	4,420
2017-08-17	$3.16	$3.16	$3.16	$3.16	$3.16	1,000
2017-08-16	$3.37	$3.37	$3.37	$3.37	$3.37	0
2017-08-15	$3.37	$3.37	$3.37	$3.37	$3.37	1,000
2017-08-14	$3.58	$3.58	$3.58	$3.58	$3.58	0
2017-08-11	$3.58	$3.58	$3.58	$3.58	$3.58	0
2017-08-10	$3.58	$3.58	$3.58	$3.58	$3.58	0
2017-08-09	$3.58	$3.58	$3.58	$3.58	$3.58	0
2017-08-08	$3.58	$3.58	$3.58	$3.58	$3.58	0
2017-08-07	$3.58	$3.58	$3.58	$3.58	$3.58	0
2017-08-04	$3.58	$3.58	$3.58	$3.58	$3.58	0
2017-08-03	$3.58	$3.58	$3.58	$3.58	$3.58	1,000
2017-08-02	$3.58	$3.58	$3.53	$3.53	$3.53	1,660
2017-08-01	$3.39	$3.39	$3.39	$3.39	$3.39	100
2017-07-31	$3.30	$3.57	$3.30	$3.50	$3.50	32,100
2017-07-28	$3.80	$3.80	$3.80	$3.80	$3.80	0
2017-07-27	$3.80	$3.80	$3.80	$3.80	$3.80	0
2017-07-26	$3.80	$3.80	$3.80	$3.80	$3.80	0
2017-07-25	$3.80	$3.80	$3.80	$3.80	$3.80	500
2017-07-24	$3.62	$3.63	$3.62	$3.63	$3.63	3,500
2017-07-21	$3.41	$3.41	$3.41	$3.41	$3.41	0
2017-07-20	$3.41	$3.41	$3.41	$3.41	$3.41	400
2017-07-19	$3.53	$3.53	$3.53	$3.53	$3.53	0
2017-07-18	$3.53	$3.53	$3.53	$3.53	$3.53	325
2017-07-17	$3.54	$3.54	$3.54	$3.54	$3.54	0
2017-07-14	$3.54	$3.54	$3.54	$3.54	$3.54	0
2017-07-13	$3.54	$3.54	$3.54	$3.54	$3.54	100
2017-07-12	$3.57	$3.57	$3.57	$3.57	$3.57	0
2017-07-11	$3.57	$3.57	$3.57	$3.57	$3.57	0
2017-07-10	$3.57	$3.57	$3.57	$3.57	$3.57	400
2017-07-07	$3.65	$3.65	$3.65	$3.65	$3.65	0
2017-07-06	$3.65	$3.65	$3.65	$3.65	$3.65	0
2017-07-05	$3.65	$3.65	$3.65	$3.65	$3.65	0
2017-07-03	$3.65	$3.65	$3.65	$3.65	$3.65	0
2017-06-30	$3.61	$3.65	$3.61	$3.65	$3.65	12,000
2017-06-29	$3.54	$3.54	$3.54	$3.54	$3.54	400
2017-06-28	$3.70	$3.70	$3.70	$3.70	$3.70	3,000
2017-06-27	$3.23	$3.23	$3.23	$3.23	$3.23	1,000
2017-06-26	$3.21	$3.21	$3.12	$3.12	$3.12	1,993
2017-06-23	$3.08	$3.08	$3.08	$3.08	$3.08	0
2017-06-22	$3.08	$3.08	$3.08	$3.08	$3.08	0
2017-06-21	$3.08	$3.08	$3.08	$3.08	$3.08	0
2017-06-20	$3.08	$3.08	$3.08	$3.08	$3.08	0
2017-06-19	$3.10	$3.10	$3.03	$3.08	$3.08	3,850
2017-06-16	$2.98	$2.98	$2.98	$2.98	$2.98	300
2017-06-15	$2.95	$2.97	$2.95	$2.97	$2.97	10,100
2017-06-14	$3.00	$3.00	$2.94	$2.94	$2.94	13,000
2017-06-13	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-06-12	$3.16	$3.16	$3.16	$3.16	$3.16	0
2017-06-09	$3.16	$3.16	$3.16	$3.16	$3.16	23,000
2017-06-08	$3.09	$3.09	$3.09	$3.09	$3.09	400
2017-06-07	$3.21	$3.21	$3.21	$3.21	$3.21	600
2017-06-06	$3.16	$3.16	$3.16	$3.16	$3.16	7,810
2017-06-05	$3.19	$3.19	$3.18	$3.18	$3.18	400
2017-06-02	$3.20	$3.20	$3.20	$3.20	$3.20	500
2017-06-01	$3.19	$3.19	$3.19	$3.19	$3.19	0
2017-05-31	$3.32	$3.32	$3.19	$3.19	$3.19	1,700
2017-05-30	$3.15	$3.16	$3.15	$3.16	$3.16	11,450
2017-05-26	$2.82	$2.82	$2.82	$2.82	$2.82	0
2017-05-25	$2.82	$2.82	$2.82	$2.82	$2.82	0
2017-05-24	$2.82	$2.82	$2.82	$2.82	$2.82	0
2017-05-23	$2.82	$2.82	$2.82	$2.82	$2.82	200
2017-05-22	$2.85	$2.85	$2.85	$2.85	$2.85	0
2017-05-19	$2.85	$2.85	$2.85	$2.85	$2.85	200
2017-05-18	$3.08	$3.08	$3.08	$3.08	$3.08	0
2017-05-17	$3.08	$3.08	$3.08	$3.08	$3.08	0
2017-05-16	$3.08	$3.08	$3.08	$3.08	$3.08	100
2017-05-15	$2.92	$2.92	$2.92	$2.92	$2.92	0
2017-05-12	$2.85	$2.92	$2.85	$2.92	$2.92	630
2017-05-11	$2.71	$2.71	$2.71	$2.71	$2.71	0
2017-05-10	$2.71	$2.71	$2.71	$2.71	$2.71	100
2017-05-09	$2.71	$2.71	$2.71	$2.71	$2.71	0
2017-05-08	$2.92	$2.92	$2.69	$2.71	$2.71	1,100
2017-05-05	$2.96	$2.96	$2.94	$2.94	$2.94	2,100
2017-05-04	$3.13	$3.13	$3.13	$3.13	$3.13	1,000
2017-05-03	$3.13	$3.13	$3.13	$3.13	$3.13	0
2017-05-02	$3.11	$3.16	$3.11	$3.13	$3.13	6,550
2017-05-01	$2.77	$2.77	$2.77	$2.77	$2.77	0
2017-04-28	$2.77	$2.77	$2.77	$2.77	$2.77	0
2017-04-27	$2.77	$2.77	$2.77	$2.77	$2.77	0
2017-04-26	$2.80	$2.87	$2.77	$2.77	$2.77	2,800
2017-04-25	$2.82	$2.82	$2.82	$2.82	$2.82	0
2017-04-24	$2.82	$2.82	$2.82	$2.82	$2.82	2,000
2017-04-21	$2.53	$2.53	$2.53	$2.53	$2.53	1,130
2017-04-20	$2.52	$2.52	$2.50	$2.52	$2.52	1,000
2017-04-19	$2.50	$2.50	$2.50	$2.50	$2.50	500
2017-04-18	$2.94	$2.94	$2.94	$2.94	$2.94	0
2017-04-17	$2.87	$2.98	$2.87	$2.94	$2.94	1,000
2017-04-13	$2.72	$2.82	$2.62	$2.82	$2.82	2,200
2017-04-12	$2.63	$2.63	$2.62	$2.62	$2.62	2,000
2017-04-11	$2.40	$2.40	$2.40	$2.40	$2.40	500
2017-04-10	$2.23	$2.23	$2.23	$2.23	$2.23	0
2017-04-07	$2.23	$2.23	$2.23	$2.23	$2.23	0
2017-04-06	$2.25	$2.25	$2.23	$2.23	$2.23	600
2017-04-05	$2.27	$2.27	$2.27	$2.27	$2.27	0
2017-04-04	$2.27	$2.27	$2.27	$2.27	$2.27	0
2017-04-03	$2.27	$2.27	$2.27	$2.27	$2.27	0
2017-03-31	$2.27	$2.27	$2.27	$2.27	$2.27	400
2017-03-30	$2.34	$2.34	$2.34	$2.34	$2.34	0
2017-03-29	$2.34	$2.34	$2.34	$2.34	$2.34	500
2017-03-28	$2.27	$2.27	$2.27	$2.27	$2.27	2,200
2017-03-27	$2.32	$2.32	$2.32	$2.32	$2.32	0
2017-03-24	$2.32	$2.32	$2.32	$2.32	$2.32	0
2017-03-23	$2.30	$2.32	$2.30	$2.32	$2.32	600
2017-03-22	$2.40	$2.40	$2.40	$2.40	$2.40	0
2017-03-21	$2.40	$2.40	$2.40	$2.40	$2.40	0
2017-03-20	$2.40	$2.40	$2.40	$2.40	$2.40	0
2017-03-17	$2.39	$2.40	$2.39	$2.40	$2.40	646
2017-03-16	$2.40	$2.40	$2.40	$2.40	$2.40	400
2017-03-15	$2.28	$2.28	$2.28	$2.28	$2.28	1,000
2017-03-14	$2.39	$2.40	$2.39	$2.40	$2.40	1,100
2017-03-13	$2.44	$2.44	$2.43	$2.44	$2.44	3,500
2017-03-10	$2.45	$2.48	$2.45	$2.48	$2.48	1,200
2017-03-09	$2.31	$2.31	$2.31	$2.31	$2.31	200
2017-03-08	$2.18	$2.18	$2.18	$2.18	$2.18	4,000
2017-03-07	$2.11	$2.16	$1.99	$2.11	$2.11	5,869
2017-03-06	$2.10	$2.10	$2.10	$2.10	$2.10	500
2017-03-03	$2.39	$2.39	$2.27	$2.27	$2.27	5,900
2017-03-02	$2.50	$2.58	$2.40	$2.41	$2.41	7,284

Mogo Inc (Sub Voting) (MOGO) News Headlines

Recent Mogo Inc (Sub Voting) (MOGO) News

Similar Companies to Mogo Inc (Sub Voting) (MOGO) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Mogo Inc (Sub Voting) (MOGO) Exchange: NASDAQ