Paltalk Inc (PALT) Stock

Data as of April 26, 2024

$3.62 ($0.07) 1.83%

Paltalk Inc - Daily Information

Click for more stock information on Paltalk Inc.

Daily Information	Data
Date	April 26, 2024
Open	$3.57
Previous Close	$3.62
High	$3.62
Low	$3.51
Adjusted Open	$3.57
Previous Adjusted Close	$3.62
Adjusted High	$3.62
Adjusted Low	$3.51

About Paltalk Inc (PALT)

Paltalk, Inc. is a communications software innovator that powers multimedia social applications. Our product portfolio includes Paltalk and Camfrog, which together host one of the world’s largest collections of video-based communities. Our other products include Tinychat and Vumber. The Company has an over 20-year history of technology innovation and holds 18 patents.

Invest in Paltalk Inc (PALT)

Investing built for a better future.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Paltalk Inc (PALT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$3.57	$3.62	$3.51	$3.62	$3.62	4,920
2024-04-24	$3.62	$3.73	$3.55	$3.55	$3.55	17,029
2024-04-23	$3.56	$3.72	$3.46	$3.66	$3.66	17,280
2024-04-22	$3.59	$3.90	$3.42	$3.45	$3.45	33,902
2024-04-19	$3.84	$3.95	$3.50	$3.53	$3.53	53,450
2024-04-18	$3.89	$3.89	$3.80	$3.82	$3.82	4,747
2024-04-17	$3.80	$4.09	$3.69	$3.81	$3.81	11,551
2024-04-16	$3.71	$3.92	$3.52	$3.86	$3.86	27,185
2024-04-15	$3.72	$4.00	$3.60	$3.63	$3.63	65,761
2024-04-12	$4.21	$4.45	$3.59	$3.71	$3.71	181,828
2024-04-11	$3.41	$4.05	$3.40	$4.03	$4.03	58,460
2024-04-10	$3.36	$3.49	$3.36	$3.47	$3.47	16,269
2024-04-09	$3.50	$3.50	$3.40	$3.40	$3.40	15,020
2024-04-08	$3.32	$3.50	$3.26	$3.50	$3.50	13,754
2024-04-05	$3.21	$3.30	$3.15	$3.27	$3.27	12,176
2024-04-04	$3.16	$3.32	$3.00	$3.27	$3.27	81,884
2024-04-03	$3.19	$3.27	$3.08	$3.12	$3.12	54,710
2024-04-02	$3.00	$3.20	$2.96	$3.14	$3.14	73,891
2024-04-01	$3.05	$3.20	$2.90	$3.06	$3.06	25,397
2024-03-28	$3.24	$3.39	$2.92	$3.08	$3.08	102,968
2024-03-27	$2.85	$3.17	$2.85	$3.16	$3.16	111,284
2024-03-26	$2.43	$2.85	$2.43	$2.78	$2.78	93,444
2024-03-25	$2.51	$2.70	$2.37	$2.46	$2.46	195,090
2024-03-22	$2.32	$2.64	$2.32	$2.57	$2.57	118,761
2024-03-21	$2.26	$2.46	$2.12	$2.35	$2.35	636,785
2024-03-20	$4.40	$4.49	$2.60	$2.78	$2.78	749,560
2024-03-19	$4.36	$4.44	$4.10	$4.40	$4.40	90,123
2024-03-18	$4.17	$4.46	$4.15	$4.41	$4.41	138,562
2024-03-15	$4.75	$4.81	$3.87	$4.07	$4.07	364,883
2024-03-14	$4.94	$4.95	$4.66	$4.75	$4.75	122,799
2024-03-13	$4.92	$5.05	$4.85	$4.93	$4.93	67,466
2024-03-12	$4.80	$4.90	$4.67	$4.89	$4.89	88,619
2024-03-11	$4.89	$4.99	$4.62	$4.79	$4.79	113,944
2024-03-08	$4.90	$4.90	$4.72	$4.85	$4.85	32,530
2024-03-07	$4.70	$4.85	$4.50	$4.79	$4.79	102,728
2024-03-06	$4.46	$4.76	$4.31	$4.70	$4.70	83,909
2024-03-05	$4.70	$4.87	$4.41	$4.55	$4.55	90,508
2024-03-04	$4.70	$4.88	$4.58	$4.62	$4.62	76,819
2024-03-01	$4.61	$4.79	$4.60	$4.71	$4.71	12,687
2024-02-29	$4.76	$4.95	$4.69	$4.71	$4.71	23,253
2024-02-28	$4.77	$5.00	$4.52	$4.69	$4.69	101,657
2024-02-27	$4.55	$4.87	$4.36	$4.83	$4.83	42,900
2024-02-26	$4.80	$4.99	$4.46	$4.53	$4.53	106,887
2024-02-23	$4.66	$4.95	$4.66	$4.82	$4.82	21,288
2024-02-22	$4.85	$4.86	$4.55	$4.74	$4.74	34,043
2024-02-21	$4.72	$5.03	$4.69	$4.88	$4.88	92,294
2024-02-20	$4.58	$4.71	$4.30	$4.66	$4.66	69,932
2024-02-16	$4.62	$4.66	$4.41	$4.57	$4.57	42,101
2024-02-15	$4.68	$4.76	$4.57	$4.67	$4.67	67,774
2024-02-14	$4.33	$4.73	$4.33	$4.71	$4.71	36,102
2024-02-13	$4.45	$4.80	$4.23	$4.28	$4.28	63,905
2024-02-12	$4.89	$5.08	$4.45	$4.60	$4.60	195,425
2024-02-09	$4.41	$4.88	$4.39	$4.84	$4.84	81,608
2024-02-08	$4.33	$4.50	$3.85	$4.28	$4.28	276,845
2024-02-07	$5.00	$5.02	$4.21	$4.39	$4.39	437,518
2024-02-06	$4.91	$5.01	$4.70	$4.97	$4.97	189,586
2024-02-05	$5.05	$5.19	$4.68	$4.76	$4.76	415,468
2024-02-02	$4.65	$5.08	$4.65	$4.98	$4.98	437,520
2024-02-01	$4.32	$4.65	$4.20	$4.57	$4.57	116,053
2024-01-31	$4.16	$4.43	$4.02	$4.26	$4.26	199,490
2024-01-30	$4.12	$4.23	$4.01	$4.23	$4.23	72,462
2024-01-29	$4.30	$4.38	$3.87	$4.12	$4.12	256,384
2024-01-26	$4.11	$4.54	$4.10	$4.23	$4.23	275,251
2024-01-25	$4.10	$4.39	$4.05	$4.11	$4.11	419,581
2024-01-24	$3.38	$3.94	$3.38	$3.84	$3.84	194,351
2024-01-23	$3.13	$3.31	$2.97	$3.25	$3.25	158,364
2024-01-22	$3.10	$3.20	$2.94	$3.14	$3.14	68,458
2024-01-19	$3.35	$3.35	$3.06	$3.11	$3.11	95,365
2024-01-18	$3.08	$3.35	$3.08	$3.23	$3.23	69,534
2024-01-17	$3.25	$3.37	$3.01	$3.18	$3.18	142,819
2024-01-16	$3.18	$3.48	$3.18	$3.25	$3.25	196,132
2024-01-12	$3.46	$3.46	$2.87	$3.08	$3.08	373,709
2024-01-11	$2.71	$3.30	$2.70	$3.21	$3.21	353,491
2024-01-10	$2.40	$2.59	$2.35	$2.59	$2.59	80,521
2024-01-09	$2.42	$2.43	$2.31	$2.38	$2.38	23,554
2024-01-08	$2.30	$2.45	$2.30	$2.35	$2.35	15,905
2024-01-05	$2.33	$2.37	$2.00	$2.37	$2.37	11,552
2024-01-04	$2.41	$2.43	$2.17	$2.34	$2.34	45,336
2024-01-03	$2.40	$2.41	$2.31	$2.38	$2.38	27,472
2024-01-02	$2.41	$2.42	$2.33	$2.35	$2.35	9,600
2023-12-29	$2.35	$2.46	$2.29	$2.34	$2.34	46,607
2023-12-28	$2.28	$2.51	$2.28	$2.36	$2.36	27,110
2023-12-27	$2.40	$2.47	$2.28	$2.36	$2.36	34,999
2023-12-26	$2.26	$2.37	$2.26	$2.36	$2.36	10,546
2023-12-22	$2.25	$2.41	$2.25	$2.31	$2.31	42,934
2023-12-21	$2.30	$2.59	$2.19	$2.30	$2.30	79,827
2023-12-20	$1.98	$2.30	$1.97	$2.30	$2.30	104,857
2023-12-19	$1.98	$2.08	$1.93	$2.00	$2.00	30,691
2023-12-18	$1.90	$2.01	$1.87	$1.94	$1.94	18,353
2023-12-15	$1.96	$1.98	$1.86	$1.91	$1.91	11,974
2023-12-14	$1.98	$2.00	$1.94	$1.94	$1.94	15,613
2023-12-13	$1.97	$1.99	$1.96	$1.98	$1.98	5,456
2023-12-12	$1.94	$1.99	$1.94	$1.95	$1.95	10,653
2023-12-11	$1.98	$1.99	$1.92	$1.99	$1.99	13,270
2023-12-08	$1.92	$2.04	$1.91	$2.00	$2.00	11,855
2023-12-07	$1.97	$2.03	$1.90	$1.99	$1.99	43,964
2023-12-06	$1.96	$2.04	$1.93	$1.94	$1.94	42,441
2023-12-05	$1.88	$1.95	$1.87	$1.92	$1.92	16,260
2023-12-04	$1.84	$1.92	$1.83	$1.89	$1.89	31,462
2023-12-01	$1.83	$1.85	$1.81	$1.84	$1.84	7,433
2023-11-30	$1.79	$1.82	$1.79	$1.82	$1.82	11,644
2023-11-29	$1.80	$1.82	$1.78	$1.80	$1.80	42,054
2023-11-28	$1.79	$1.87	$1.78	$1.82	$1.82	14,553
2023-11-27	$1.76	$1.85	$1.76	$1.82	$1.82	20,671
2023-11-24	$1.75	$1.79	$1.74	$1.78	$1.78	7,379
2023-11-22	$1.74	$1.74	$1.70	$1.74	$1.74	11,152
2023-11-21	$1.72	$1.75	$1.65	$1.74	$1.74	15,795
2023-11-20	$1.71	$1.73	$1.64	$1.73	$1.73	6,254
2023-11-17	$1.72	$1.74	$1.71	$1.74	$1.74	21,907
2023-11-16	$1.79	$1.84	$1.68	$1.70	$1.70	45,994
2023-11-15	$1.77	$1.86	$1.77	$1.84	$1.84	30,347
2023-11-14	$1.78	$1.82	$1.73	$1.82	$1.82	17,080
2023-11-13	$1.76	$1.84	$1.73	$1.78	$1.78	3,785
2023-11-10	$1.80	$1.85	$1.75	$1.85	$1.85	8,117
2023-11-09	$1.75	$1.83	$1.69	$1.82	$1.82	32,384
2023-11-08	$1.63	$1.72	$1.55	$1.72	$1.72	102,798
2023-11-07	$1.65	$1.78	$1.55	$1.68	$1.68	80,185
2023-11-06	$1.70	$1.74	$1.62	$1.71	$1.71	22,453
2023-11-03	$1.64	$1.70	$1.55	$1.67	$1.67	68,284
2023-11-02	$1.54	$1.64	$1.54	$1.62	$1.62	61,478
2023-11-01	$1.53	$1.57	$1.53	$1.57	$1.57	3,494
2023-10-31	$1.57	$1.58	$1.54	$1.56	$1.56	5,221
2023-10-30	$1.56	$1.59	$1.54	$1.57	$1.57	4,665
2023-10-27	$1.62	$1.62	$1.55	$1.57	$1.57	19,728
2023-10-26	$1.64	$1.64	$1.53	$1.54	$1.54	27,173
2023-10-25	$1.60	$1.63	$1.58	$1.60	$1.60	31,039
2023-10-24	$1.68	$1.70	$1.61	$1.61	$1.61	14,295
2023-10-23	$1.70	$1.70	$1.63	$1.64	$1.64	58,399
2023-10-20	$1.69	$1.73	$1.67	$1.70	$1.70	25,599
2023-10-19	$1.77	$1.81	$1.62	$1.66	$1.66	61,789
2023-10-18	$1.90	$1.92	$1.78	$1.81	$1.81	43,480
2023-10-17	$1.88	$1.92	$1.85	$1.86	$1.86	25,912
2023-10-16	$1.84	$1.92	$1.81	$1.81	$1.81	42,603
2023-10-13	$1.85	$1.89	$1.81	$1.81	$1.81	8,234
2023-10-12	$1.88	$1.88	$1.80	$1.88	$1.88	17,867
2023-10-11	$1.86	$1.97	$1.80	$1.83	$1.83	105,567
2023-10-10	$1.89	$1.92	$1.84	$1.86	$1.86	33,900
2023-10-09	$1.87	$1.90	$1.83	$1.90	$1.90	4,749
2023-10-06	$1.92	$1.94	$1.81	$1.90	$1.90	59,043
2023-10-05	$1.86	$1.95	$1.84	$1.93	$1.93	34,854
2023-10-04	$1.82	$1.94	$1.81	$1.89	$1.89	17,333
2023-10-03	$1.88	$1.96	$1.82	$1.82	$1.82	18,646
2023-10-02	$1.77	$1.94	$1.77	$1.85	$1.85	82,381
2023-09-29	$1.82	$1.83	$1.80	$1.81	$1.81	23,091
2023-09-28	$1.85	$1.87	$1.81	$1.81	$1.81	9,607
2023-09-27	$1.80	$1.84	$1.80	$1.81	$1.81	16,656
2023-09-26	$1.91	$2.00	$1.78	$1.81	$1.81	185,141
2023-09-25	$1.96	$2.10	$1.90	$1.93	$1.93	72,076
2023-09-22	$1.98	$2.15	$1.95	$1.99	$1.99	52,917
2023-09-21	$2.01	$2.04	$1.93	$1.95	$1.95	47,886
2023-09-20	$2.10	$2.12	$2.05	$2.05	$2.05	5,056
2023-09-19	$2.10	$2.15	$2.09	$2.13	$2.13	28,368
2023-09-18	$2.17	$2.17	$2.01	$2.13	$2.13	23,842
2023-09-15	$2.20	$2.20	$2.09	$2.13	$2.13	18,921
2023-09-14	$2.12	$2.22	$2.11	$2.16	$2.16	21,502
2023-09-13	$2.02	$2.15	$1.91	$2.15	$2.15	91,795
2023-09-12	$2.15	$2.20	$2.05	$2.05	$2.05	33,768
2023-09-11	$2.20	$2.20	$2.09	$2.18	$2.18	26,176
2023-09-08	$2.17	$2.21	$2.15	$2.15	$2.15	28,228
2023-09-07	$2.34	$2.34	$2.17	$2.18	$2.18	29,966
2023-09-06	$2.23	$2.34	$2.15	$2.23	$2.23	59,628
2023-09-05	$2.10	$2.32	$2.07	$2.20	$2.20	123,852
2023-09-01	$2.03	$2.15	$2.03	$2.05	$2.05	33,901
2023-08-31	$2.09	$2.09	$2.01	$2.03	$2.03	18,632
2023-08-30	$1.95	$2.07	$1.95	$2.06	$2.06	20,551
2023-08-29	$2.08	$2.09	$1.93	$2.00	$2.00	32,135
2023-08-28	$1.91	$2.05	$1.90	$2.05	$2.05	17,356
2023-08-25	$1.90	$1.93	$1.85	$1.92	$1.92	23,824
2023-08-24	$1.90	$1.94	$1.89	$1.92	$1.92	16,329
2023-08-23	$1.93	$1.94	$1.90	$1.92	$1.92	4,114
2023-08-22	$1.95	$1.98	$1.87	$1.91	$1.91	17,381
2023-08-21	$2.00	$2.01	$1.95	$1.95	$1.95	10,513
2023-08-18	$2.03	$2.03	$1.99	$2.00	$2.00	6,746
2023-08-17	$1.97	$2.13	$1.97	$2.03	$2.03	45,549
2023-08-16	$2.01	$2.05	$1.97	$2.03	$2.03	15,686
2023-08-15	$1.90	$2.08	$1.80	$2.08	$2.08	62,269
2023-08-14	$2.05	$2.08	$1.95	$1.97	$1.97	32,359
2023-08-11	$2.07	$2.20	$1.85	$2.12	$2.12	96,378
2023-08-10	$1.80	$2.14	$1.67	$2.07	$2.07	403,299
2023-08-09	$1.71	$1.78	$1.66	$1.73	$1.73	300,352
2023-08-08	$1.73	$1.83	$1.73	$1.79	$1.79	29,978
2023-08-07	$1.77	$1.77	$1.72	$1.72	$1.72	22,741
2023-08-04	$1.77	$1.78	$1.71	$1.72	$1.72	12,676
2023-08-03	$1.68	$1.80	$1.68	$1.78	$1.78	35,033
2023-08-02	$1.72	$1.74	$1.70	$1.72	$1.72	6,359
2023-08-01	$1.77	$1.78	$1.65	$1.75	$1.75	112,104
2023-07-31	$1.74	$1.79	$1.72	$1.77	$1.77	14,991
2023-07-28	$1.73	$1.76	$1.63	$1.74	$1.74	17,820
2023-07-27	$1.70	$1.72	$1.63	$1.69	$1.69	88,257
2023-07-26	$1.66	$1.73	$1.66	$1.72	$1.72	18,104
2023-07-25	$1.70	$1.75	$1.68	$1.69	$1.69	21,374
2023-07-24	$1.77	$1.77	$1.67	$1.76	$1.76	112,177
2023-07-21	$1.75	$1.76	$1.72	$1.72	$1.72	20,010
2023-07-20	$1.73	$1.77	$1.71	$1.72	$1.72	33,667
2023-07-19	$1.76	$1.79	$1.72	$1.75	$1.75	48,533
2023-07-18	$1.83	$1.90	$1.76	$1.78	$1.78	90,246
2023-07-17	$1.77	$1.90	$1.76	$1.86	$1.86	103,976
2023-07-14	$1.84	$1.89	$1.71	$1.78	$1.78	110,666
2023-07-13	$1.83	$1.92	$1.76	$1.82	$1.82	94,937
2023-07-12	$1.87	$1.92	$1.80	$1.85	$1.85	21,065
2023-07-11	$1.85	$1.93	$1.84	$1.88	$1.88	31,934
2023-07-10	$1.90	$1.95	$1.84	$1.90	$1.90	89,594
2023-07-07	$1.74	$1.94	$1.71	$1.88	$1.88	205,653
2023-07-06	$1.76	$1.81	$1.61	$1.76	$1.76	197,329
2023-07-05	$1.88	$1.88	$1.75	$1.79	$1.79	160,080
2023-07-03	$1.98	$2.14	$1.85	$1.87	$1.87	375,283
2023-06-30	$2.07	$2.45	$1.85	$1.87	$1.87	1,642,922
2023-06-29	$3.30	$3.77	$2.75	$2.82	$2.82	895,627
2023-06-28	$3.36	$3.77	$3.12	$3.27	$3.27	1,324,013
2023-06-27	$2.91	$3.81	$2.91	$3.42	$3.42	1,899,082
2023-06-26	$2.46	$3.25	$2.42	$2.87	$2.87	1,471,487
2023-06-23	$2.45	$2.54	$2.37	$2.43	$2.43	28,500
2023-06-22	$2.35	$2.54	$2.35	$2.53	$2.53	40,732
2023-06-21	$2.37	$2.54	$2.34	$2.42	$2.42	46,416
2023-06-20	$2.49	$2.57	$2.34	$2.42	$2.42	44,086
2023-06-16	$2.43	$2.91	$2.39	$2.49	$2.49	323,275
2023-06-15	$2.35	$2.45	$2.30	$2.35	$2.35	58,671
2023-06-14	$2.21	$2.46	$2.21	$2.29	$2.29	59,602
2023-06-13	$2.35	$2.47	$2.30	$2.30	$2.30	50,494
2023-06-12	$2.47	$2.52	$2.19	$2.31	$2.31	160,013
2023-06-09	$2.50	$2.58	$2.42	$2.42	$2.42	58,605
2023-06-08	$2.62	$2.62	$2.53	$2.53	$2.53	18,747
2023-06-07	$2.67	$2.74	$2.58	$2.58	$2.58	20,239
2023-06-06	$2.74	$2.89	$2.58	$2.59	$2.59	69,610
2023-06-05	$2.60	$2.75	$2.60	$2.71	$2.71	56,216
2023-06-02	$2.65	$2.77	$2.59	$2.66	$2.66	55,660
2023-06-01	$2.83	$2.99	$2.63	$2.63	$2.63	48,327
2023-05-31	$2.77	$2.90	$2.77	$2.81	$2.81	54,779
2023-05-30	$2.91	$2.91	$2.76	$2.80	$2.80	52,835
2023-05-26	$2.87	$2.94	$2.81	$2.85	$2.85	23,038
2023-05-25	$2.82	$2.97	$2.81	$2.82	$2.82	18,443
2023-05-24	$2.83	$2.95	$2.81	$2.84	$2.84	28,531
2023-05-23	$2.91	$3.03	$2.77	$2.78	$2.78	72,715
2023-05-22	$2.81	$3.00	$2.76	$2.91	$2.91	89,751
2023-05-19	$2.63	$2.89	$2.63	$2.82	$2.82	33,759
2023-05-18	$2.61	$2.74	$2.43	$2.66	$2.66	131,664
2023-05-17	$2.51	$2.67	$2.48	$2.61	$2.61	39,945
2023-05-16	$2.48	$2.56	$2.40	$2.56	$2.56	26,445
2023-05-15	$2.62	$2.68	$2.46	$2.50	$2.50	48,899
2023-05-12	$2.39	$2.59	$2.36	$2.57	$2.57	37,169
2023-05-11	$2.37	$2.47	$2.28	$2.47	$2.47	15,409
2023-05-10	$2.28	$2.58	$2.27	$2.42	$2.42	111,227
2023-05-09	$1.91	$2.39	$1.91	$2.26	$2.26	313,322
2023-05-08	$1.90	$1.96	$1.80	$1.95	$1.95	268,520
2023-05-05	$1.80	$1.94	$1.80	$1.92	$1.92	55,074
2023-05-04	$1.90	$1.90	$1.77	$1.87	$1.87	77,030
2023-05-03	$1.89	$1.94	$1.87	$1.91	$1.91	39,779
2023-05-02	$1.86	$1.90	$1.82	$1.90	$1.90	31,209
2023-05-01	$1.90	$1.90	$1.84	$1.84	$1.84	33,408
2023-04-28	$1.83	$1.91	$1.83	$1.86	$1.86	29,269
2023-04-27	$1.78	$1.87	$1.77	$1.87	$1.87	32,508
2023-04-26	$1.83	$1.85	$1.77	$1.81	$1.81	33,401
2023-04-25	$1.83	$1.88	$1.68	$1.87	$1.87	80,358
2023-04-24	$1.92	$1.92	$1.81	$1.88	$1.88	20,183
2023-04-21	$1.92	$1.95	$1.91	$1.91	$1.91	8,972
2023-04-20	$1.86	$1.95	$1.86	$1.92	$1.92	9,101
2023-04-19	$1.91	$1.93	$1.75	$1.89	$1.89	88,824
2023-04-18	$1.95	$1.97	$1.91	$1.94	$1.94	21,718
2023-04-17	$1.94	$1.98	$1.90	$1.95	$1.95	31,651
2023-04-14	$1.98	$2.01	$1.92	$1.95	$1.95	33,572
2023-04-13	$2.00	$2.05	$1.98	$2.05	$2.05	18,554
2023-04-12	$2.02	$2.12	$1.94	$2.02	$2.02	41,075
2023-04-11	$1.92	$2.09	$1.88	$2.07	$2.07	97,098
2023-04-10	$1.89	$1.92	$1.77	$1.83	$1.83	56,967
2023-04-06	$1.91	$1.94	$1.79	$1.93	$1.93	32,123
2023-04-05	$1.97	$1.97	$1.81	$1.85	$1.85	57,898
2023-04-04	$2.06	$2.06	$1.91	$1.94	$1.94	51,676
2023-04-03	$2.13	$2.20	$2.04	$2.09	$2.09	62,739
2023-03-31	$2.18	$2.18	$2.04	$2.13	$2.13	43,547
2023-03-30	$2.05	$2.22	$2.01	$2.11	$2.11	58,323
2023-03-29	$1.97	$2.03	$1.88	$2.03	$2.03	12,710
2023-03-28	$1.91	$2.08	$1.86	$1.94	$1.94	96,555
2023-03-27	$1.74	$1.97	$1.74	$1.97	$1.97	88,064
2023-03-24	$1.71	$1.74	$1.51	$1.74	$1.74	142,111
2023-03-23	$1.84	$1.84	$1.68	$1.68	$1.68	114,535
2023-03-22	$1.71	$1.92	$1.70	$1.77	$1.77	288,284
2023-03-21	$1.56	$1.68	$1.56	$1.66	$1.66	46,053
2023-03-20	$1.61	$1.61	$1.52	$1.58	$1.58	59,708
2023-03-17	$1.49	$1.73	$1.47	$1.64	$1.64	204,461
2023-03-16	$1.45	$1.51	$1.43	$1.50	$1.50	78,811
2023-03-15	$1.38	$1.51	$1.37	$1.49	$1.49	140,444
2023-03-14	$1.48	$1.51	$1.42	$1.46	$1.46	191,027
2023-03-13	$1.58	$1.70	$1.48	$1.48	$1.48	191,342
2023-03-10	$1.52	$1.62	$1.50	$1.60	$1.60	294,204
2023-03-09	$1.67	$1.82	$1.56	$1.60	$1.60	160,649
2023-03-08	$1.70	$1.81	$1.65	$1.68	$1.68	261,211
2023-03-07	$1.70	$1.72	$1.63	$1.69	$1.69	59,543
2023-03-06	$1.84	$1.91	$1.66	$1.67	$1.67	391,654
2023-03-03	$1.83	$2.06	$1.75	$1.88	$1.88	298,944
2023-03-02	$2.26	$2.36	$1.84	$1.87	$1.87	558,500
2023-03-01	$2.61	$2.71	$2.18	$2.20	$2.20	396,584
2023-02-28	$3.60	$3.71	$2.58	$2.64	$2.64	974,431
2023-02-27	$3.58	$3.99	$3.51	$3.55	$3.55	956,295
2023-02-24	$3.40	$3.78	$2.87	$3.55	$3.55	1,394,495
2023-02-23	$3.46	$3.65	$3.31	$3.37	$3.37	369,669
2023-02-22	$3.90	$4.27	$3.28	$3.34	$3.34	850,850
2023-02-21	$3.46	$4.10	$3.45	$3.78	$3.78	754,141
2023-02-17	$3.07	$3.64	$3.07	$3.53	$3.53	503,164
2023-02-16	$3.10	$3.24	$3.07	$3.09	$3.09	187,582
2023-02-15	$3.04	$3.22	$3.01	$3.12	$3.12	355,383
2023-02-14	$3.05	$3.33	$3.05	$3.07	$3.07	381,515
2023-02-13	$3.25	$3.63	$3.05	$3.09	$3.09	515,259
2023-02-10	$2.93	$3.28	$2.85	$3.21	$3.21	152,971
2023-02-09	$3.17	$3.32	$2.95	$2.95	$2.95	205,993
2023-02-08	$3.74	$3.86	$3.11	$3.16	$3.16	734,045
2023-02-07	$4.08	$4.37	$3.77	$3.81	$3.81	709,314
2023-02-06	$3.69	$4.25	$3.69	$4.09	$4.09	697,100
2023-02-03	$3.78	$3.90	$3.53	$3.64	$3.64	350,438
2023-02-02	$4.28	$4.48	$3.58	$3.80	$3.80	1,168,511
2023-02-01	$4.39	$4.60	$4.11	$4.25	$4.25	1,196,243
2023-01-31	$3.99	$4.43	$3.90	$4.20	$4.20	1,129,393
2023-01-30	$3.99	$4.14	$3.74	$4.05	$4.05	977,267
2023-01-27	$3.66	$4.00	$3.55	$3.89	$3.89	830,806
2023-01-26	$3.44	$3.76	$3.16	$3.56	$3.56	848,236
2023-01-25	$3.29	$3.46	$2.73	$3.43	$3.43	387,639
2023-01-24	$2.98	$3.40	$2.66	$3.08	$3.08	940,198
2023-01-23	$2.59	$3.16	$2.59	$2.99	$2.99	233,140
2023-01-20	$2.44	$2.60	$2.36	$2.59	$2.59	85,266
2023-01-19	$2.35	$2.44	$2.32	$2.36	$2.36	42,513
2023-01-18	$2.39	$2.40	$2.28	$2.32	$2.32	29,719
2023-01-17	$2.21	$2.38	$2.21	$2.37	$2.37	60,480
2023-01-13	$2.13	$2.33	$2.12	$2.20	$2.20	75,049
2023-01-12	$1.90	$2.12	$1.87	$2.08	$2.08	61,886
2023-01-11	$1.65	$1.89	$1.62	$1.80	$1.80	40,888
2023-01-10	$1.61	$1.76	$1.53	$1.68	$1.68	24,406
2023-01-09	$1.49	$1.64	$1.49	$1.64	$1.64	16,526
2023-01-06	$1.46	$1.64	$1.44	$1.56	$1.56	41,688
2023-01-05	$1.41	$1.56	$1.41	$1.49	$1.49	31,251
2023-01-04	$1.38	$1.50	$1.37	$1.49	$1.49	87,380
2023-01-03	$1.31	$1.42	$1.28	$1.40	$1.40	151,278
2022-12-30	$1.31	$1.38	$1.31	$1.32	$1.32	57,687
2022-12-29	$1.43	$1.43	$1.38	$1.38	$1.38	33,617
2022-12-28	$1.37	$1.47	$1.37	$1.43	$1.43	20,438
2022-12-27	$1.47	$1.47	$1.42	$1.43	$1.43	59,775
2022-12-23	$1.49	$1.51	$1.48	$1.48	$1.48	15,065
2022-12-22	$1.52	$1.53	$1.48	$1.53	$1.53	34,111
2022-12-21	$1.52	$1.64	$1.51	$1.51	$1.51	41,437
2022-12-20	$1.50	$1.52	$1.50	$1.50	$1.50	4,078
2022-12-19	$1.51	$1.52	$1.51	$1.51	$1.51	27,496
2022-12-16	$1.52	$1.54	$1.51	$1.54	$1.54	5,529
2022-12-15	$1.50	$1.54	$1.50	$1.54	$1.54	19,763
2022-12-14	$1.51	$1.52	$1.51	$1.51	$1.51	3,339
2022-12-13	$1.51	$1.53	$1.50	$1.51	$1.51	28,047
2022-12-12	$1.53	$1.54	$1.51	$1.52	$1.52	30,817
2022-12-09	$1.52	$1.58	$1.50	$1.52	$1.52	47,791
2022-12-08	$1.50	$1.51	$1.50	$1.51	$1.51	6,257
2022-12-07	$1.52	$1.52	$1.50	$1.51	$1.51	14,847
2022-12-06	$1.50	$1.52	$1.50	$1.52	$1.52	7,104
2022-12-05	$1.50	$1.55	$1.50	$1.50	$1.50	5,360
2022-12-02	$1.52	$1.54	$1.51	$1.51	$1.51	23,885
2022-12-01	$1.50	$1.54	$1.48	$1.51	$1.51	13,323
2022-11-30	$1.52	$1.53	$1.50	$1.52	$1.52	10,342
2022-11-29	$1.48	$1.53	$1.48	$1.49	$1.49	29,857
2022-11-28	$1.48	$1.51	$1.48	$1.48	$1.48	3,054
2022-11-25	$1.42	$1.52	$1.42	$1.48	$1.48	12,756
2022-11-23	$1.50	$1.53	$1.45	$1.45	$1.45	57,243
2022-11-22	$1.49	$1.58	$1.49	$1.51	$1.51	38,212
2022-11-21	$1.56	$1.63	$1.49	$1.50	$1.50	50,492
2022-11-18	$1.76	$1.93	$1.46	$1.58	$1.58	876,934
2022-11-17	$1.60	$1.75	$1.58	$1.73	$1.73	116,661
2022-11-16	$1.54	$1.55	$1.44	$1.49	$1.49	115,999
2022-11-15	$1.50	$1.57	$1.49	$1.54	$1.54	7,028
2022-11-14	$1.55	$1.58	$1.54	$1.56	$1.56	5,382
2022-11-11	$1.53	$1.64	$1.51	$1.56	$1.56	87,631
2022-11-10	$1.50	$1.55	$1.50	$1.53	$1.53	13,416
2022-11-09	$1.45	$1.52	$1.42	$1.50	$1.50	21,747
2022-11-08	$1.41	$1.53	$1.39	$1.46	$1.46	197,177
2022-11-07	$1.51	$1.55	$1.45	$1.45	$1.45	61,695
2022-11-04	$1.51	$1.54	$1.50	$1.53	$1.53	12,778
2022-11-03	$1.46	$1.55	$1.46	$1.51	$1.51	31,433
2022-11-02	$1.51	$1.56	$1.47	$1.48	$1.48	99,063
2022-11-01	$1.50	$1.55	$1.47	$1.48	$1.48	94,500
2022-10-31	$1.50	$1.52	$1.46	$1.46	$1.46	8,591
2022-10-28	$1.49	$1.52	$1.49	$1.50	$1.50	7,979
2022-10-27	$1.48	$1.52	$1.48	$1.51	$1.51	14,819
2022-10-26	$1.50	$1.52	$1.49	$1.49	$1.49	22,169
2022-10-25	$1.52	$1.53	$1.45	$1.46	$1.46	61,865
2022-10-24	$1.45	$1.52	$1.45	$1.50	$1.50	25,454
2022-10-21	$1.50	$1.53	$1.46	$1.48	$1.48	27,772
2022-10-20	$1.48	$1.53	$1.48	$1.51	$1.51	15,268
2022-10-19	$1.50	$1.53	$1.47	$1.47	$1.47	18,059
2022-10-18	$1.47	$1.54	$1.46	$1.49	$1.49	48,196
2022-10-17	$1.42	$1.52	$1.42	$1.45	$1.45	62,176
2022-10-14	$1.41	$1.49	$1.41	$1.43	$1.43	56,558
2022-10-13	$1.43	$1.52	$1.40	$1.40	$1.40	123,121
2022-10-12	$1.37	$1.53	$1.37	$1.43	$1.43	38,861
2022-10-11	$1.46	$1.47	$1.35	$1.40	$1.40	98,273
2022-10-10	$1.49	$1.49	$1.44	$1.46	$1.46	24,382
2022-10-07	$1.49	$1.49	$1.43	$1.44	$1.44	38,699
2022-10-06	$1.45	$1.51	$1.43	$1.49	$1.49	30,674
2022-10-05	$1.53	$1.57	$1.41	$1.43	$1.43	161,988
2022-10-04	$1.59	$1.74	$1.51	$1.55	$1.55	624,644
2022-10-03	$1.55	$1.55	$1.50	$1.53	$1.53	5,820
2022-09-30	$1.59	$1.59	$1.50	$1.51	$1.51	50,125
2022-09-29	$1.53	$1.59	$1.47	$1.58	$1.58	16,097
2022-09-28	$1.53	$1.58	$1.53	$1.55	$1.55	6,066
2022-09-27	$1.52	$1.59	$1.50	$1.53	$1.53	11,525
2022-09-26	$1.49	$1.61	$1.45	$1.55	$1.55	77,268
2022-09-23	$1.50	$1.50	$1.42	$1.42	$1.42	12,321
2022-09-22	$1.55	$1.57	$1.50	$1.52	$1.52	26,663
2022-09-21	$1.53	$1.62	$1.53	$1.55	$1.55	94,582
2022-09-20	$1.60	$1.63	$1.55	$1.55	$1.55	9,135
2022-09-19	$1.67	$1.67	$1.57	$1.59	$1.59	21,037
2022-09-16	$1.71	$1.73	$1.64	$1.64	$1.64	71,400
2022-09-15	$1.70	$1.74	$1.70	$1.70	$1.70	5,880
2022-09-14	$1.70	$1.76	$1.68	$1.68	$1.68	44,123
2022-09-13	$1.68	$1.73	$1.67	$1.71	$1.71	21,573
2022-09-12	$1.67	$1.72	$1.66	$1.67	$1.67	26,370
2022-09-09	$1.70	$1.74	$1.67	$1.71	$1.71	50,449
2022-09-08	$1.68	$1.69	$1.61	$1.69	$1.69	29,838
2022-09-07	$1.68	$1.70	$1.63	$1.70	$1.70	8,688
2022-09-06	$1.70	$1.70	$1.64	$1.68	$1.68	12,561
2022-09-02	$1.72	$1.78	$1.64	$1.65	$1.65	230,790
2022-09-01	$1.78	$1.82	$1.70	$1.75	$1.75	113,756
2022-08-31	$1.77	$1.93	$1.77	$1.78	$1.78	260,585
2022-08-30	$1.78	$1.79	$1.75	$1.76	$1.76	36,084
2022-08-29	$1.80	$1.83	$1.75	$1.75	$1.75	24,848
2022-08-26	$1.79	$1.83	$1.76	$1.80	$1.80	90,128
2022-08-25	$1.76	$1.77	$1.73	$1.77	$1.77	32,746
2022-08-24	$1.77	$1.81	$1.73	$1.73	$1.73	120,476
2022-08-23	$1.78	$1.84	$1.75	$1.80	$1.80	63,964
2022-08-22	$1.78	$1.84	$1.75	$1.77	$1.77	21,800
2022-08-19	$1.72	$1.80	$1.72	$1.78	$1.78	77,833
2022-08-18	$1.75	$1.89	$1.74	$1.75	$1.75	186,509
2022-08-17	$1.72	$1.78	$1.72	$1.75	$1.75	285,566
2022-08-16	$1.76	$1.78	$1.73	$1.75	$1.75	200,150
2022-08-15	$1.78	$1.80	$1.75	$1.75	$1.75	51,610
2022-08-12	$1.71	$1.81	$1.71	$1.75	$1.75	117,634
2022-08-11	$1.72	$1.86	$1.69	$1.69	$1.69	490,579
2022-08-10	$1.80	$1.94	$1.74	$1.75	$1.75	180,249
2022-08-09	$1.80	$2.05	$1.63	$1.81	$1.81	1,275,676
2022-08-08	$1.90	$1.95	$1.80	$1.81	$1.81	274,394
2022-08-05	$1.88	$1.94	$1.86	$1.90	$1.90	64,785
2022-08-04	$1.94	$1.99	$1.86	$1.93	$1.93	92,533
2022-08-03	$1.86	$1.98	$1.82	$1.88	$1.88	291,937
2022-08-02	$1.94	$1.99	$1.79	$1.81	$1.81	490,884
2022-08-01	$1.83	$1.99	$1.83	$1.90	$1.90	441,171
2022-07-29	$1.88	$2.03	$1.83	$1.91	$1.91	407,299
2022-07-28	$1.87	$1.93	$1.76	$1.86	$1.86	67,565
2022-07-27	$1.80	$1.91	$1.80	$1.84	$1.84	98,903
2022-07-26	$2.03	$2.06	$1.80	$1.80	$1.80	290,657
2022-07-25	$2.02	$2.15	$2.01	$2.03	$2.03	349,649
2022-07-22	$2.12	$2.14	$2.01	$2.05	$2.05	93,777
2022-07-21	$2.03	$2.19	$1.99	$2.09	$2.09	381,494
2022-07-20	$2.04	$2.07	$2.02	$2.03	$2.03	27,080
2022-07-19	$2.09	$2.10	$2.01	$2.05	$2.05	44,621
2022-07-18	$1.99	$2.14	$1.99	$2.11	$2.11	81,631
2022-07-15	$2.04	$2.09	$1.98	$2.04	$2.04	26,426
2022-07-14	$2.00	$2.15	$1.99	$2.04	$2.04	79,948
2022-07-13	$2.02	$2.06	$1.98	$2.05	$2.05	40,804
2022-07-12	$1.97	$2.06	$1.97	$2.05	$2.05	34,159
2022-07-11	$2.04	$2.15	$1.96	$1.97	$1.97	258,716
2022-07-08	$2.02	$2.06	$2.00	$2.04	$2.04	51,365
2022-07-07	$1.92	$2.08	$1.92	$2.03	$2.03	67,288
2022-07-06	$1.94	$2.01	$1.94	$1.98	$1.98	15,608
2022-07-05	$1.91	$2.05	$1.91	$2.01	$2.01	42,401
2022-07-01	$2.01	$2.05	$1.89	$1.95	$1.95	121,332
2022-06-30	$2.02	$2.11	$1.95	$1.98	$1.98	246,873
2022-06-29	$2.06	$2.15	$2.04	$2.07	$2.07	67,641
2022-06-28	$2.06	$2.33	$2.03	$2.04	$2.04	740,464
2022-06-27	$2.09	$2.14	$2.03	$2.08	$2.08	133,976
2022-06-24	$2.08	$2.09	$2.04	$2.08	$2.08	69,575
2022-06-23	$2.05	$2.05	$1.98	$2.03	$2.03	71,634
2022-06-22	$1.95	$2.05	$1.95	$2.05	$2.05	130,611
2022-06-21	$2.09	$2.19	$2.00	$2.03	$2.03	301,865
2022-06-17	$2.02	$2.24	$2.01	$2.06	$2.06	726,683
2022-06-16	$2.00	$2.08	$1.98	$2.04	$2.04	129,328
2022-06-15	$2.09	$2.15	$2.00	$2.07	$2.07	205,009
2022-06-14	$2.01	$2.15	$1.97	$2.05	$2.05	284,165
2022-06-13	$2.00	$2.32	$2.00	$2.12	$2.12	789,588
2022-06-10	$2.35	$2.46	$2.02	$2.23	$2.23	17,709,469
2022-06-09	$1.89	$2.00	$1.88	$1.95	$1.95	1,263,638
2022-06-08	$2.05	$2.07	$1.89	$1.93	$1.93	100,819
2022-06-07	$2.01	$2.12	$1.99	$2.03	$2.03	54,854
2022-06-06	$2.03	$2.05	$1.93	$1.97	$1.97	40,860
2022-06-03	$1.95	$2.04	$1.92	$2.02	$2.02	51,303
2022-06-02	$1.95	$2.05	$1.91	$1.97	$1.97	79,497
2022-06-01	$2.09	$2.10	$1.91	$1.94	$1.94	139,490
2022-05-31	$2.05	$2.10	$1.99	$2.03	$2.03	33,045
2022-05-27	$2.02	$2.18	$2.01	$2.05	$2.05	161,286
2022-05-26	$2.04	$2.17	$2.00	$2.01	$2.01	104,241
2022-05-25	$2.13	$2.38	$2.02	$2.06	$2.06	282,352
2022-05-24	$2.31	$2.52	$2.15	$2.19	$2.19	775,241
2022-05-23	$1.97	$2.27	$1.96	$2.24	$2.24	185,314
2022-05-20	$2.16	$2.16	$1.92	$1.97	$1.97	139,836
2022-05-19	$2.04	$2.27	$2.04	$2.17	$2.17	224,741
2022-05-18	$2.21	$2.27	$2.01	$2.04	$2.04	38,003
2022-05-17	$2.21	$2.41	$2.19	$2.25	$2.25	93,308
2022-05-16	$2.40	$2.58	$2.17	$2.26	$2.26	328,907
2022-05-13	$2.02	$2.44	$2.00	$2.40	$2.40	215,436
2022-05-12	$1.94	$2.01	$1.88	$2.01	$2.01	39,543
2022-05-11	$2.00	$2.08	$1.76	$1.94	$1.94	343,278
2022-05-10	$2.12	$2.26	$1.99	$1.99	$1.99	308,693
2022-05-09	$2.28	$2.45	$2.09	$2.12	$2.12	328,415
2022-05-06	$2.53	$2.60	$2.25	$2.28	$2.28	124,894
2022-05-05	$2.54	$2.64	$2.42	$2.53	$2.53	229,834
2022-05-04	$2.46	$2.65	$2.43	$2.50	$2.50	385,865
2022-05-03	$2.51	$2.59	$2.43	$2.48	$2.48	45,893
2022-05-02	$2.52	$2.58	$2.47	$2.54	$2.54	36,848
2022-04-29	$2.40	$2.60	$2.36	$2.52	$2.52	140,119
2022-04-28	$2.44	$2.44	$2.32	$2.38	$2.38	63,674
2022-04-27	$2.42	$2.55	$2.40	$2.46	$2.46	49,329
2022-04-26	$2.30	$2.54	$2.30	$2.46	$2.46	26,325
2022-04-25	$2.44	$2.49	$2.33	$2.40	$2.40	171,356
2022-04-22	$2.64	$2.64	$2.40	$2.49	$2.49	130,288
2022-04-21	$2.63	$2.65	$2.51	$2.51	$2.51	56,541
2022-04-20	$2.61	$2.69	$2.50	$2.65	$2.65	124,125
2022-04-19	$2.56	$2.73	$2.55	$2.60	$2.60	105,519
2022-04-18	$2.56	$2.60	$2.53	$2.57	$2.57	34,695
2022-04-14	$2.65	$2.69	$2.57	$2.60	$2.60	64,731
2022-04-13	$2.62	$2.70	$2.58	$2.65	$2.65	132,728
2022-04-12	$2.46	$2.65	$2.46	$2.62	$2.62	104,381
2022-04-11	$2.48	$2.58	$2.45	$2.56	$2.56	71,889
2022-04-08	$2.56	$2.59	$2.45	$2.51	$2.51	94,434
2022-04-07	$2.62	$2.62	$2.50	$2.56	$2.56	58,718
2022-04-06	$2.54	$2.64	$2.50	$2.59	$2.59	53,644
2022-04-05	$2.57	$2.64	$2.55	$2.59	$2.59	27,225
2022-04-04	$2.53	$2.69	$2.53	$2.61	$2.61	227,935
2022-04-01	$2.56	$2.59	$2.51	$2.55	$2.55	86,618
2022-03-31	$2.55	$2.63	$2.51	$2.59	$2.59	158,573
2022-03-30	$2.57	$2.73	$2.52	$2.58	$2.58	185,057
2022-03-29	$2.67	$2.75	$2.57	$2.61	$2.61	144,999
2022-03-28	$2.51	$2.90	$2.51	$2.66	$2.66	826,150
2022-03-25	$2.70	$2.73	$2.50	$2.56	$2.56	121,410
2022-03-24	$2.57	$2.75	$2.42	$2.66	$2.66	413,710
2022-03-23	$2.63	$2.70	$2.55	$2.64	$2.64	123,758
2022-03-22	$2.55	$2.67	$2.51	$2.63	$2.63	44,202
2022-03-21	$2.71	$2.71	$2.43	$2.52	$2.52	251,315
2022-03-18	$2.53	$2.78	$2.44	$2.71	$2.71	803,497
2022-03-17	$2.48	$2.61	$2.37	$2.50	$2.50	218,938
2022-03-16	$2.46	$2.73	$2.36	$2.46	$2.46	519,443
2022-03-15	$2.33	$2.49	$2.24	$2.47	$2.47	131,066
2022-03-14	$2.40	$2.45	$2.26	$2.32	$2.32	142,205
2022-03-11	$2.76	$3.04	$2.37	$2.41	$2.41	1,069,036
2022-03-10	$2.48	$2.67	$2.32	$2.64	$2.64	257,452
2022-03-09	$2.49	$2.71	$2.38	$2.44	$2.44	267,176
2022-03-08	$2.45	$2.53	$2.34	$2.45	$2.45	56,756
2022-03-07	$2.48	$2.50	$2.30	$2.45	$2.45	165,706
2022-03-04	$2.54	$2.60	$2.40	$2.48	$2.48	197,912
2022-03-03	$2.63	$2.68	$2.49	$2.55	$2.55	121,611
2022-03-02	$2.64	$2.71	$2.55	$2.63	$2.63	77,401
2022-03-01	$2.77	$2.77	$2.47	$2.65	$2.65	456,966
2022-02-28	$2.86	$2.94	$2.68	$2.73	$2.73	254,832
2022-02-25	$3.09	$3.34	$2.85	$2.86	$2.86	636,174
2022-02-24	$3.49	$3.89	$3.02	$3.03	$3.03	1,064,635
2022-02-23	$4.00	$4.44	$3.64	$3.73	$3.73	2,856,475
2022-02-22	$3.12	$4.10	$3.07	$3.96	$3.96	1,582,778
2022-02-18	$3.07	$3.43	$3.03	$3.14	$3.14	371,051
2022-02-17	$2.97	$3.23	$2.87	$3.10	$3.10	581,287
2022-02-16	$2.91	$3.22	$2.87	$2.97	$2.97	657,984
2022-02-15	$2.69	$2.93	$2.65	$2.92	$2.92	155,222
2022-02-14	$2.65	$2.77	$2.41	$2.64	$2.64	545,793
2022-02-11	$2.55	$2.68	$2.50	$2.56	$2.56	105,696
2022-02-10	$2.58	$2.75	$2.50	$2.55	$2.55	191,870
2022-02-09	$2.59	$2.88	$2.56	$2.70	$2.70	456,989
2022-02-08	$2.42	$2.74	$2.42	$2.60	$2.60	384,976
2022-02-07	$2.54	$2.59	$2.37	$2.47	$2.47	159,597
2022-02-04	$2.35	$2.56	$2.33	$2.52	$2.52	93,148
2022-02-03	$2.47	$2.73	$2.34	$2.39	$2.39	369,612
2022-02-02	$2.64	$2.97	$2.48	$2.51	$2.51	948,762
2022-02-01	$2.59	$3.04	$2.51	$2.64	$2.64	736,393
2022-01-31	$2.40	$2.65	$2.34	$2.64	$2.64	149,423
2022-01-28	$2.26	$2.47	$2.25	$2.43	$2.43	69,350
2022-01-27	$2.50	$2.52	$2.25	$2.28	$2.28	82,402
2022-01-26	$2.44	$2.63	$2.35	$2.48	$2.48	176,089
2022-01-25	$2.37	$2.50	$2.33	$2.36	$2.36	56,630
2022-01-24	$2.24	$2.46	$2.21	$2.43	$2.43	119,090
2022-01-21	$2.75	$2.75	$2.41	$2.42	$2.42	199,210
2022-01-20	$2.58	$2.82	$2.55	$2.69	$2.69	570,189
2022-01-19	$2.81	$2.86	$2.53	$2.57	$2.57	351,520
2022-01-18	$2.75	$3.08	$2.70	$2.82	$2.82	892,667
2022-01-14	$2.81	$2.87	$2.78	$2.80	$2.80	91,573
2022-01-13	$3.02	$3.02	$2.82	$2.84	$2.84	167,167
2022-01-12	$2.92	$2.96	$2.80	$2.92	$2.92	161,444
2022-01-11	$2.82	$3.10	$2.70	$2.89	$2.89	175,320
2022-01-10	$2.92	$2.94	$2.69	$2.78	$2.78	136,000
2022-01-07	$2.87	$2.99	$2.83	$2.92	$2.92	35,707
2022-01-06	$2.98	$3.02	$2.79	$2.90	$2.90	80,703
2022-01-05	$3.01	$3.18	$2.91	$2.96	$2.96	151,800
2022-01-04	$3.16	$3.16	$2.96	$3.07	$3.07	91,923
2022-01-03	$2.85	$3.17	$2.77	$3.12	$3.12	300,119
2021-12-31	$3.00	$3.08	$2.77	$2.84	$2.84	265,208
2021-12-30	$2.98	$3.12	$2.95	$2.98	$2.98	90,814
2021-12-29	$3.10	$3.21	$2.95	$2.97	$2.97	186,354
2021-12-28	$3.23	$3.23	$3.03	$3.06	$3.06	208,249
2021-12-27	$3.19	$3.35	$3.11	$3.28	$3.28	248,486
2021-12-23	$3.27	$3.35	$3.12	$3.15	$3.15	239,453
2021-12-22	$3.24	$3.71	$3.15	$3.25	$3.25	606,326
2021-12-21	$3.06	$3.28	$3.02	$3.21	$3.21	180,725
2021-12-20	$2.95	$3.03	$2.84	$2.99	$2.99	171,442
2021-12-17	$3.13	$3.13	$2.91	$3.00	$3.00	216,761
2021-12-16	$3.09	$3.20	$3.01	$3.13	$3.13	146,498
2021-12-15	$3.00	$3.13	$2.92	$3.04	$3.04	153,631
2021-12-14	$3.20	$3.23	$2.92	$2.99	$2.99	246,156
2021-12-13	$3.20	$3.38	$3.16	$3.28	$3.28	219,282
2021-12-10	$3.22	$3.34	$3.11	$3.23	$3.23	168,985
2021-12-09	$3.53	$3.80	$3.14	$3.17	$3.17	595,567
2021-12-08	$3.46	$3.90	$3.36	$3.47	$3.47	1,281,498
2021-12-07	$3.26	$3.68	$3.22	$3.61	$3.61	850,160
2021-12-06	$3.05	$3.28	$2.82	$3.25	$3.25	334,304
2021-12-03	$3.12	$3.19	$2.90	$3.03	$3.03	515,755
2021-12-02	$3.41	$3.54	$3.11	$3.12	$3.12	605,326
2021-12-01	$4.20	$4.65	$3.36	$3.41	$3.41	2,847,805
2021-11-30	$3.69	$4.33	$3.37	$4.02	$4.02	2,824,346
2021-11-29	$4.10	$4.29	$3.55	$3.60	$3.60	996,405
2021-11-26	$3.71	$4.23	$3.64	$3.97	$3.97	932,785
2021-11-24	$3.58	$4.50	$3.48	$4.06	$4.06	2,961,504
2021-11-23	$3.51	$3.52	$3.29	$3.51	$3.51	292,228
2021-11-22	$3.75	$3.92	$3.33	$3.35	$3.35	466,826
2021-11-19	$3.96	$4.07	$3.80	$3.82	$3.82	429,114
2021-11-18	$4.02	$4.09	$3.75	$4.02	$4.02	505,069
2021-11-17	$4.06	$4.12	$3.85	$3.96	$3.96	302,900
2021-11-16	$4.20	$4.49	$3.96	$4.04	$4.04	741,284
2021-11-15	$4.35	$4.46	$4.12	$4.20	$4.20	454,821
2021-11-12	$4.10	$4.42	$4.10	$4.35	$4.35	229,212
2021-11-11	$4.22	$4.45	$4.10	$4.15	$4.15	316,895
2021-11-10	$4.82	$4.82	$4.22	$4.25	$4.25	620,548
2021-11-09	$4.77	$5.46	$4.77	$4.98	$4.98	1,252,638
2021-11-08	$4.71	$4.90	$4.52	$4.84	$4.84	433,912
2021-11-05	$4.67	$4.77	$4.42	$4.52	$4.52	362,785
2021-11-04	$4.87	$5.04	$4.69	$4.72	$4.72	398,937
2021-11-03	$4.71	$5.26	$4.68	$4.82	$4.82	808,944
2021-11-02	$5.18	$5.29	$4.68	$4.83	$4.83	830,711
2021-11-01	$5.49	$5.57	$5.10	$5.21	$5.21	997,984
2021-10-29	$5.75	$5.94	$5.40	$5.40	$5.40	555,655
2021-10-28	$6.30	$6.70	$5.62	$5.63	$5.63	1,639,907
2021-10-27	$6.19	$6.60	$5.56	$6.37	$6.37	1,608,342
2021-10-26	$7.30	$7.54	$6.08	$6.18	$6.18	1,887,304
2021-10-25	$6.98	$7.28	$6.61	$7.07	$7.07	1,051,754
2021-10-22	$7.24	$8.12	$7.00	$7.06	$7.06	3,556,950
2021-10-21	$7.46	$8.21	$7.03	$7.25	$7.25	4,025,111
2021-10-20	$6.92	$7.90	$6.92	$7.35	$7.35	3,007,411
2021-10-19	$7.33	$7.34	$6.57	$6.79	$6.79	1,503,806
2021-10-18	$7.74	$7.80	$6.97	$7.04	$7.04	1,327,854
2021-10-15	$7.81	$8.15	$7.59	$7.71	$7.71	3,448,060
2021-10-14	$8.90	$9.69	$8.39	$8.98	$8.98	4,409,288
2021-10-13	$8.20	$9.88	$8.20	$8.72	$8.72	15,097,766
2021-10-12	$8.10	$8.88	$7.40	$7.88	$7.88	2,998,196
2021-10-11	$8.35	$9.37	$7.96	$8.18	$8.18	5,417,036
2021-10-08	$8.58	$9.30	$7.88	$8.14	$8.14	6,860,526
2021-10-07	$7.01	$10.57	$7.01	$8.27	$8.27	30,179,112
2021-10-06	$7.41	$8.15	$6.80	$6.93	$6.93	2,223,271
2021-10-05	$8.32	$8.69	$6.62	$8.20	$8.20	4,571,142
2021-10-04	$9.80	$9.88	$8.10	$8.44	$8.44	5,759,556
2021-10-01	$12.46	$13.57	$9.90	$10.07	$10.07	46,091,485
2021-09-30	$11.34	$14.25	$9.61	$10.57	$10.57	99,227,143
2021-09-29	$5.35	$15.20	$5.34	$8.39	$8.39	132,674,194
2021-09-28	$4.45	$5.52	$4.39	$5.24	$5.24	4,478,239
2021-09-27	$5.02	$5.75	$4.58	$5.40	$5.40	32,417,115
2021-09-24	$2.97	$4.15	$2.95	$4.01	$4.01	4,756,910
2021-09-23	$3.01	$3.02	$2.91	$2.93	$2.93	16,188
2021-09-22	$3.22	$3.22	$2.92	$3.01	$3.01	64,426
2021-09-21	$2.95	$3.28	$2.95	$3.02	$3.02	18,884
2021-09-20	$3.03	$3.25	$2.91	$2.95	$2.95	72,849
2021-09-17	$3.39	$3.39	$3.16	$3.16	$3.16	27,932
2021-09-16	$3.41	$3.41	$3.22	$3.38	$3.38	4,290
2021-09-15	$3.43	$3.43	$3.22	$3.33	$3.33	10,387
2021-09-14	$3.46	$3.49	$3.16	$3.27	$3.27	42,105
2021-09-13	$3.42	$3.51	$3.40	$3.41	$3.41	28,671
2021-09-10	$3.42	$3.55	$3.42	$3.50	$3.50	7,262
2021-09-09	$3.52	$3.61	$3.40	$3.52	$3.52	16,984
2021-09-08	$3.73	$3.73	$3.38	$3.54	$3.54	21,646
2021-09-07	$3.54	$3.75	$3.45	$3.57	$3.57	57,707
2021-09-03	$3.53	$3.84	$3.40	$3.42	$3.42	114,648
2021-09-02	$3.64	$3.67	$3.40	$3.50	$3.50	35,360
2021-09-01	$3.44	$3.67	$3.43	$3.62	$3.62	65,991
2021-08-31	$3.72	$3.83	$3.40	$3.50	$3.50	26,515
2021-08-30	$3.69	$3.78	$3.42	$3.68	$3.68	23,836
2021-08-27	$3.59	$3.60	$3.47	$3.60	$3.60	17,297
2021-08-26	$3.68	$3.68	$3.30	$3.48	$3.48	38,610
2021-08-25	$3.60	$3.70	$3.51	$3.61	$3.61	24,448
2021-08-24	$3.61	$3.72	$3.50	$3.60	$3.60	32,315
2021-08-23	$3.64	$3.70	$3.52	$3.59	$3.59	49,436
2021-08-20	$3.60	$3.60	$3.47	$3.49	$3.49	30,977
2021-08-19	$3.41	$3.60	$3.32	$3.47	$3.47	88,924
2021-08-18	$3.25	$3.47	$3.25	$3.42	$3.42	30,372
2021-08-17	$3.40	$3.54	$3.20	$3.32	$3.32	38,676
2021-08-16	$3.37	$3.90	$3.37	$3.54	$3.54	80,637
2021-08-13	$3.63	$3.63	$3.25	$3.40	$3.40	50,028
2021-08-12	$3.49	$3.56	$3.32	$3.44	$3.44	28,191
2021-08-11	$3.63	$3.70	$3.36	$3.39	$3.39	41,172
2021-08-10	$3.80	$3.90	$3.46	$3.56	$3.56	89,377
2021-08-09	$3.45	$3.80	$3.45	$3.74	$3.74	188,062
2021-08-06	$3.55	$3.55	$3.40	$3.42	$3.42	6,715
2021-08-05	$3.55	$3.55	$3.36	$3.43	$3.43	7,959
2021-08-04	$3.53	$3.63	$3.41	$3.47	$3.47	53,603
2021-08-03	$3.50	$4.40	$3.41	$3.49	$3.49	378,271
2021-08-02	$3.31	$3.34	$3.20	$3.25	$3.25	8,054
2021-07-30	$3.10	$3.17	$3.10	$3.17	$3.17	1,984
2021-07-29	$3.24	$3.24	$3.24	$3.24	$3.24	58
2021-07-28	$2.95	$3.24	$2.78	$3.24	$3.24	1,259
2021-07-27	$3.09	$3.20	$2.94	$3.20	$3.20	1,650
2021-07-26	$3.17	$3.17	$2.94	$3.09	$3.09	3,250
2021-07-23	$3.16	$3.24	$3.16	$3.24	$3.24	731
2021-07-22	$3.09	$3.24	$3.04	$3.24	$3.24	11,917
2021-07-21	$3.25	$3.25	$3.08	$3.08	$3.08	2,980
2021-07-20	$3.25	$3.25	$3.25	$3.25	$3.25	12
2021-07-19	$3.25	$3.25	$3.25	$3.25	$3.25	152
2021-07-16	$3.03	$3.25	$3.03	$3.25	$3.25	510
2021-07-15	$3.29	$3.29	$3.25	$3.25	$3.25	1,660
2021-07-14	$3.16	$3.16	$3.00	$3.16	$3.16	800
2021-07-13	$3.10	$3.23	$3.06	$3.10	$3.10	11,646
2021-07-12	$3.20	$3.30	$3.05	$3.17	$3.17	4,402
2021-07-09	$3.15	$3.15	$3.15	$3.15	$3.15	0
2021-07-08	$3.20	$3.20	$3.05	$3.15	$3.15	8,700
2021-07-07	$3.15	$3.20	$3.15	$3.20	$3.20	1,570
2021-07-06	$3.18	$3.18	$3.18	$3.18	$3.18	0
2021-07-02	$3.25	$3.25	$3.10	$3.18	$3.18	1,733
2021-07-01	$3.25	$3.25	$3.19	$3.20	$3.20	3,508
2021-06-30	$3.35	$3.35	$3.23	$3.34	$3.34	400
2021-06-29	$3.30	$3.35	$3.20	$3.35	$3.35	4,575
2021-06-28	$3.26	$3.28	$3.10	$3.21	$3.21	1,654
2021-06-25	$3.28	$3.28	$3.17	$3.28	$3.28	1,209
2021-06-24	$3.29	$3.29	$3.10	$3.28	$3.28	1,517
2021-06-23	$3.30	$3.30	$2.78	$2.98	$2.98	1,296
2021-06-22	$3.12	$3.33	$2.95	$2.95	$2.95	1,954
2021-06-21	$3.15	$3.15	$3.15	$3.15	$3.15	33
2021-06-18	$3.15	$3.15	$3.15	$3.15	$3.15	115
2021-06-17	$3.33	$3.33	$2.77	$3.29	$3.29	2,300
2021-06-16	$3.43	$3.43	$3.35	$3.35	$3.35	362
2021-06-15	$3.33	$3.53	$3.21	$3.21	$3.21	3,157
2021-06-14	$2.70	$3.39	$2.70	$3.29	$3.29	21,257
2021-06-11	$2.59	$2.65	$2.59	$2.60	$2.60	1,305
2021-06-10	$2.58	$2.58	$2.58	$2.58	$2.58	101
2021-06-09	$2.45	$2.56	$2.41	$2.41	$2.41	1,962
2021-06-08	$2.72	$2.72	$2.72	$2.72	$2.72	98
2021-06-07	$2.72	$2.72	$2.72	$2.72	$2.72	18
2021-06-04	$2.72	$2.72	$2.72	$2.72	$2.72	1
2021-06-03	$2.53	$2.72	$2.49	$2.72	$2.72	6,546
2021-06-02	$2.49	$2.49	$2.49	$2.49	$2.49	100
2021-06-01	$2.72	$2.72	$2.72	$2.72	$2.72	1,244
2021-05-28	$2.72	$2.72	$2.72	$2.72	$2.72	0
2021-05-27	$2.72	$2.72	$2.72	$2.72	$2.72	0
2021-05-26	$2.72	$2.72	$2.72	$2.72	$2.72	525
2021-05-25	$2.57	$2.72	$2.57	$2.72	$2.72	608
2021-05-24	$2.56	$2.68	$2.54	$2.57	$2.57	1,650
2021-05-21	$2.73	$2.73	$2.35	$2.40	$2.40	19,954
2021-05-20	$2.81	$2.85	$2.52	$2.60	$2.60	11,742
2021-05-19	$2.88	$2.88	$2.88	$2.88	$2.88	0
2021-05-18	$2.95	$2.95	$2.80	$2.88	$2.88	600
2021-05-17	$2.81	$2.81	$2.81	$2.81	$2.81	7
2021-05-14	$2.81	$2.81	$2.81	$2.81	$2.81	178
2021-05-13	$2.81	$2.81	$2.81	$2.81	$2.81	800
2021-05-12	$2.81	$2.81	$2.80	$2.80	$2.80	300
2021-05-11	$2.85	$3.09	$2.83	$2.83	$2.83	29,201
2021-05-10	$2.92	$2.95	$2.92	$2.95	$2.95	1,725
2021-05-07	$2.99	$2.99	$2.87	$2.87	$2.87	550
2021-05-06	$2.81	$2.91	$2.81	$2.91	$2.91	299
2021-05-05	$2.80	$3.00	$2.80	$3.00	$3.00	1,361
2021-05-04	$2.85	$2.99	$2.80	$2.80	$2.80	500
2021-05-03	$2.67	$2.67	$2.67	$2.67	$2.67	32
2021-04-30	$3.05	$3.05	$2.65	$2.67	$2.67	33,029
2021-04-29	$3.05	$3.15	$3.05	$3.15	$3.15	3,209
2021-04-28	$2.95	$3.00	$2.95	$3.00	$3.00	1,275
2021-04-27	$2.90	$2.90	$2.90	$2.90	$2.90	1,584
2021-04-26	$2.98	$2.98	$2.88	$2.88	$2.88	1,661
2021-04-23	$2.98	$2.98	$2.98	$2.98	$2.98	784
2021-04-22	$2.99	$2.99	$2.86	$2.99	$2.99	950
2021-04-21	$2.99	$2.99	$2.99	$2.99	$2.99	0
2021-04-20	$2.93	$3.02	$2.85	$2.99	$2.99	3,600
2021-04-19	$2.93	$3.00	$2.93	$3.00	$3.00	1,915
2021-04-16	$2.97	$3.04	$2.58	$3.00	$3.00	3,972
2021-04-15	$3.03	$3.03	$3.03	$3.03	$3.03	801
2021-04-14	$3.03	$3.03	$3.03	$3.03	$3.03	1,229
2021-04-13	$3.04	$3.04	$3.04	$3.04	$3.04	215
2021-04-12	$2.97	$3.04	$2.89	$3.03	$3.03	2,150
2021-04-09	$2.77	$3.05	$2.77	$3.00	$3.00	3,816
2021-04-08	$2.66	$3.04	$2.60	$2.85	$2.85	10,841
2021-04-07	$2.70	$3.14	$2.68	$2.70	$2.70	10,370
2021-04-06	$3.19	$3.19	$2.65	$2.70	$2.70	27,908
2021-04-05	$3.23	$3.63	$3.01	$3.12	$3.12	8,182
2021-04-01	$3.30	$3.62	$3.14	$3.49	$3.49	2,125
2021-03-31	$3.15	$3.51	$3.14	$3.40	$3.40	9,983
2021-03-30	$3.11	$3.20	$3.11	$3.17	$3.17	2,300
2021-03-29	$3.27	$3.27	$3.20	$3.20	$3.20	2,305
2021-03-26	$3.20	$3.20	$3.20	$3.20	$3.20	6,675
2021-03-25	$3.03	$3.27	$2.98	$3.03	$3.03	9,363
2021-03-24	$3.36	$3.38	$3.04	$3.04	$3.04	4,251
2021-03-23	$2.40	$4.37	$2.40	$3.07	$3.07	96,504
2021-03-22	$2.01	$2.45	$2.01	$2.20	$2.20	17,101
2021-03-19	$1.95	$1.95	$1.95	$1.95	$1.95	201
2021-03-18	$2.08	$2.19	$1.81	$1.95	$1.95	3,734
2021-03-17	$1.80	$2.80	$1.80	$2.17	$2.17	12,489
2021-03-16	$1.88	$1.99	$1.75	$1.80	$1.80	38,132
2021-03-15	$2.20	$2.20	$1.87	$1.90	$1.90	16,944
2021-03-12	$2.20	$2.24	$2.06	$2.06	$2.06	3,471
2021-03-11	$2.23	$2.23	$2.12	$2.12	$2.12	200
2021-03-10	$2.25	$2.25	$2.25	$2.25	$2.25	20
2021-03-09	$1.91	$2.25	$1.91	$2.25	$2.25	645
2021-03-08	$2.20	$2.30	$2.20	$2.30	$2.30	1,000
2021-03-05	$2.20	$2.20	$2.20	$2.20	$2.20	2,044
2021-03-04	$2.19	$2.20	$1.93	$2.20	$2.20	2,100
2021-03-03	$2.13	$2.13	$1.99	$1.99	$1.99	905
2021-03-02	$1.82	$2.25	$1.82	$2.25	$2.25	5,223
2021-03-01	$2.00	$2.16	$1.81	$1.82	$1.82	12,724
2021-02-26	$1.80	$1.80	$1.80	$1.80	$1.80	536
2021-02-25	$1.83	$1.83	$1.83	$1.83	$1.83	763
2021-02-24	$1.92	$1.92	$1.83	$1.83	$1.83	763
2021-02-23	$2.00	$2.00	$1.83	$1.83	$1.83	1,230
2021-02-22	$2.00	$2.00	$1.86	$1.86	$1.86	35,594
2021-02-19	$2.19	$2.19	$2.00	$2.00	$2.00	5,035
2021-02-18	$2.19	$2.19	$2.19	$2.19	$2.19	13,344
2021-02-17	$2.20	$2.20	$1.90	$2.19	$2.19	13,344
2021-02-16	$2.20	$2.35	$1.97	$2.19	$2.19	14,440
2021-02-12	$2.20	$2.20	$2.20	$2.20	$2.20	0
2021-02-11	$2.17	$2.20	$1.96	$2.20	$2.20	7,937
2021-02-10	$2.14	$2.36	$2.10	$2.30	$2.30	14,192
2021-02-09	$2.20	$2.30	$2.14	$2.30	$2.30	14,192
2021-02-08	$2.05	$2.35	$2.05	$2.16	$2.16	8,452
2021-02-05	$2.51	$2.51	$1.84	$2.11	$2.11	9,365
2021-02-04	$1.96	$2.75	$1.75	$2.75	$2.75	30,208
2021-02-03	$2.03	$2.03	$2.03	$2.03	$2.03	152
2021-02-02	$2.00	$2.15	$1.91	$2.15	$2.15	13,122
2021-02-01	$1.82	$2.16	$1.80	$1.96	$1.96	13,184
2021-01-29	$1.77	$1.78	$1.71	$1.77	$1.77	3,720
2021-01-28	$1.87	$2.03	$1.76	$1.86	$1.86	16,912
2021-01-27	$2.20	$2.20	$1.86	$1.87	$1.87	18,416
2021-01-26	$2.00	$2.10	$1.88	$1.91	$1.91	14,196
2021-01-25	$2.31	$2.45	$1.88	$1.90	$1.90	60,785
2021-01-22	$2.20	$2.25	$2.20	$2.25	$2.25	2,483
2021-01-21	$2.08	$2.20	$1.84	$2.20	$2.20	8,224
2021-01-20	$1.90	$2.05	$1.68	$1.68	$1.68	5,107
2021-01-19	$1.86	$2.40	$1.85	$2.09	$2.09	8,373
2021-01-15	$1.81	$1.81	$1.66	$1.80	$1.80	12,526
2021-01-14	$2.00	$2.08	$1.71	$1.72	$1.72	20,462
2021-01-13	$2.00	$2.20	$2.00	$2.20	$2.20	907
2021-01-12	$1.99	$2.01	$1.99	$2.00	$2.00	5,674
2021-01-11	$2.20	$2.20	$1.90	$2.00	$2.00	2,271
2021-01-08	$1.68	$2.45	$1.50	$2.45	$2.45	8,968
2021-01-07	$1.75	$1.75	$1.75	$1.75	$1.75	600
2021-01-06	$1.60	$1.73	$1.60	$1.70	$1.70	6,803
2021-01-05	$1.62	$1.70	$1.59	$1.59	$1.59	4,391
2021-01-04	$1.48	$1.73	$1.48	$1.59	$1.59	6,480
2020-12-31	$1.36	$1.48	$1.36	$1.46	$1.46	6,228
2020-12-30	$1.51	$1.56	$1.39	$1.50	$1.50	9,763
2020-12-29	$1.57	$1.61	$1.39	$1.59	$1.59	15,491
2020-12-28	$1.50	$1.61	$1.45	$1.50	$1.50	9,716
2020-12-24	$1.50	$1.50	$1.50	$1.50	$1.50	3
2020-12-23	$1.57	$1.57	$1.50	$1.50	$1.50	1,575
2020-12-22	$1.35	$1.67	$1.24	$1.50	$1.50	13,384
2020-12-21	$1.30	$1.34	$1.17	$1.34	$1.34	14,292
2020-12-18	$1.47	$1.47	$1.28	$1.35	$1.35	18,221
2020-12-17	$1.50	$1.51	$1.50	$1.50	$1.50	1,667
2020-12-16	$1.26	$1.50	$1.23	$1.50	$1.50	3,588
2020-12-15	$1.28	$1.33	$1.28	$1.31	$1.31	4,053
2020-12-14	$1.22	$1.22	$1.22	$1.22	$1.22	512
2020-12-11	$1.22	$1.22	$1.20	$1.20	$1.20	900
2020-12-10	$1.22	$1.22	$1.22	$1.22	$1.22	603
2020-12-09	$1.20	$1.23	$1.20	$1.23	$1.23	2,200
2020-12-08	$1.22	$1.22	$1.20	$1.20	$1.20	2,000
2020-12-07	$1.28	$1.28	$1.22	$1.26	$1.26	5,310
2020-12-04	$1.27	$1.28	$1.21	$1.27	$1.27	4,144
2020-12-03	$1.15	$1.20	$1.14	$1.20	$1.20	15,948
2020-12-02	$1.31	$1.31	$1.15	$1.15	$1.15	9,099
2020-12-01	$1.30	$1.30	$1.25	$1.25	$1.25	1,032
2020-11-30	$1.14	$1.37	$1.14	$1.37	$1.37	1,914
2020-11-27	$1.37	$1.37	$1.37	$1.37	$1.37	35
2020-11-25	$1.32	$1.37	$1.25	$1.37	$1.37	5,110
2020-11-24	$1.38	$1.40	$1.38	$1.39	$1.39	10,001
2020-11-23	$1.16	$1.16	$1.16	$1.16	$1.16	500
2020-11-20	$1.14	$1.19	$1.14	$1.19	$1.19	2,058
2020-11-19	$1.18	$1.18	$1.10	$1.14	$1.14	18,020
2020-11-18	$1.30	$1.30	$1.21	$1.23	$1.23	33,708
2020-11-17	$1.25	$1.28	$1.25	$1.26	$1.26	6,423
2020-11-16	$1.16	$1.16	$1.16	$1.16	$1.16	86
2020-11-13	$1.16	$1.16	$1.16	$1.16	$1.16	101
2020-11-12	$1.15	$1.15	$1.15	$1.15	$1.15	3,574
2020-11-11	$1.15	$1.15	$1.15	$1.15	$1.15	0
2020-11-10	$1.29	$1.29	$1.12	$1.15	$1.15	14,421
2020-11-09	$1.40	$1.72	$1.13	$1.15	$1.15	26,860
2020-11-06	$1.37	$1.37	$1.37	$1.37	$1.37	1,206
2020-11-05	$1.27	$1.60	$1.27	$1.37	$1.37	10,027
2020-11-04	$1.00	$1.25	$0.93	$1.12	$1.12	5,771
2020-11-03	$1.00	$1.00	$1.00	$1.00	$1.00	1,540
2020-11-02	$0.84	$1.00	$0.82	$0.95	$0.95	13,116
2020-10-30	$0.80	$0.84	$0.80	$0.83	$0.83	4,032
2020-10-29	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-10-28	$0.90	$0.90	$0.90	$0.90	$0.90	2,000
2020-10-27	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-10-26	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-10-23	$0.74	$0.84	$0.67	$0.80	$0.80	14,004
2020-10-22	$0.90	$0.90	$0.70	$0.85	$0.85	13,616
2020-10-21	$1.00	$1.00	$1.00	$1.00	$1.00	30
2020-10-20	$1.00	$1.00	$1.00	$1.00	$1.00	1,690
2020-10-19	$0.87	$0.87	$0.87	$0.87	$0.87	1,000
2020-10-16	$0.85	$0.85	$0.85	$0.85	$0.85	0
2020-10-15	$0.85	$0.85	$0.85	$0.85	$0.85	0
2020-10-14	$0.85	$0.85	$0.85	$0.85	$0.85	0
2020-10-13	$0.87	$0.87	$0.85	$0.85	$0.85	1,000
2020-10-12	$0.87	$0.87	$0.87	$0.87	$0.87	300
2020-10-09	$0.97	$0.97	$0.85	$0.86	$0.86	2,513
2020-10-08	$1.00	$1.00	$1.00	$1.00	$1.00	3
2020-10-07	$1.10	$1.10	$1.00	$1.00	$1.00	1,100
2020-10-06	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-10-05	$1.10	$1.10	$1.10	$1.10	$1.10	550
2020-10-02	$1.10	$1.10	$1.10	$1.10	$1.10	1,055
2020-10-01	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-09-30	$1.10	$1.10	$1.10	$1.10	$1.10	1
2020-09-29	$1.10	$1.10	$1.10	$1.10	$1.10	700
2020-09-28	$1.16	$1.16	$0.85	$1.13	$1.13	2,866
2020-09-25	$1.15	$1.16	$1.05	$1.16	$1.16	1,220
2020-09-24	$1.11	$1.11	$1.11	$1.11	$1.11	0
2020-09-23	$1.11	$1.11	$1.11	$1.11	$1.11	20
2020-09-22	$1.11	$1.11	$1.11	$1.11	$1.11	38
2020-09-21	$1.11	$1.11	$1.11	$1.11	$1.11	50
2020-09-18	$1.11	$1.11	$1.11	$1.11	$1.11	0
2020-09-17	$1.29	$1.29	$1.11	$1.11	$1.11	4,200
2020-09-16	$1.33	$1.33	$1.29	$1.29	$1.29	284
2020-09-15	$1.40	$1.40	$1.40	$1.40	$1.40	907
2020-09-14	$1.35	$1.35	$1.35	$1.35	$1.35	0
2020-09-11	$1.35	$1.35	$1.35	$1.35	$1.35	0
2020-09-10	$1.35	$1.35	$1.35	$1.35	$1.35	0
2020-09-09	$1.35	$1.35	$1.35	$1.35	$1.35	74
2020-09-08	$1.45	$2.70	$1.35	$1.35	$1.35	26,892
2020-09-04	$1.44	$1.44	$1.44	$1.44	$1.44	0
2020-09-03	$1.44	$1.44	$1.44	$1.44	$1.44	0
2020-09-02	$1.44	$1.44	$1.44	$1.44	$1.44	0
2020-09-01	$1.44	$1.44	$1.44	$1.44	$1.44	25
2020-08-31	$1.44	$1.44	$1.44	$1.44	$1.44	32
2020-08-28	$1.44	$1.44	$1.44	$1.44	$1.44	37
2020-08-27	$1.37	$1.44	$1.37	$1.44	$1.44	3,019
2020-08-26	$1.20	$1.32	$1.20	$1.32	$1.32	1,808
2020-08-25	$1.20	$1.20	$1.20	$1.20	$1.20	114
2020-08-24	$1.20	$1.20	$1.20	$1.20	$1.20	2
2020-08-21	$1.25	$1.25	$1.20	$1.20	$1.20	1,378
2020-08-20	$1.30	$1.30	$1.20	$1.20	$1.20	1,782
2020-08-19	$1.53	$1.53	$1.53	$1.53	$1.53	100
2020-08-18	$1.50	$1.50	$1.31	$1.35	$1.35	6,075
2020-08-17	$1.48	$1.48	$1.31	$1.34	$1.34	5,700
2020-08-14	$1.50	$1.50	$1.50	$1.50	$1.50	100
2020-08-13	$1.50	$1.50	$1.50	$1.50	$1.50	2,000
2020-08-12	$1.50	$1.50	$1.50	$1.50	$1.50	552
2020-08-11	$1.16	$1.16	$1.16	$1.16	$1.16	0
2020-08-10	$1.16	$1.16	$1.16	$1.16	$1.16	140
2020-08-07	$1.22	$1.22	$1.22	$1.22	$1.22	0
2020-08-06	$1.22	$1.22	$1.22	$1.22	$1.22	4,000
2020-08-05	$1.69	$1.69	$1.69	$1.69	$1.69	0
2020-08-04	$1.69	$1.69	$1.69	$1.69	$1.69	0
2020-08-03	$1.70	$1.70	$1.69	$1.69	$1.69	2,185
2020-07-31	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-07-30	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-07-29	$1.70	$1.70	$1.70	$1.70	$1.70	155
2020-07-28	$1.50	$1.75	$1.50	$1.75	$1.75	722
2020-07-27	$1.30	$1.30	$1.30	$1.30	$1.30	2
2020-07-24	$1.25	$1.30	$1.25	$1.30	$1.30	300
2020-07-23	$1.20	$1.20	$1.20	$1.20	$1.20	100
2020-07-22	$1.50	$1.50	$1.50	$1.50	$1.50	20
2020-07-21	$1.50	$1.50	$1.50	$1.50	$1.50	645
2020-07-20	$1.45	$1.45	$1.45	$1.45	$1.45	1,894
2020-07-17	$1.20	$1.20	$1.20	$1.20	$1.20	30
2020-07-16	$1.20	$1.22	$1.15	$1.20	$1.20	8,000
2020-07-15	$1.25	$1.25	$1.25	$1.25	$1.25	180
2020-07-14	$1.75	$1.75	$1.75	$1.75	$1.75	50
2020-07-13	$1.75	$1.75	$1.75	$1.75	$1.75	50
2020-07-10	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-07-09	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-07-08	$1.75	$1.75	$1.75	$1.75	$1.75	90
2020-07-07	$1.55	$1.75	$1.55	$1.75	$1.75	1,300
2020-07-06	$1.10	$1.10	$1.10	$1.10	$1.10	20
2020-07-02	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-07-01	$1.10	$1.10	$1.10	$1.10	$1.10	370
2020-06-30	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-06-29	$1.10	$1.10	$1.10	$1.10	$1.10	62
2020-06-26	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-06-25	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-06-24	$1.10	$1.10	$1.10	$1.10	$1.10	198
2020-06-23	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-22	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-19	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-18	$1.65	$1.65	$1.65	$1.65	$1.65	1,170
2020-06-17	$1.75	$1.75	$1.75	$1.75	$1.75	58
2020-06-16	$1.75	$1.75	$1.75	$1.75	$1.75	49
2020-06-15	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-06-12	$1.74	$1.75	$1.74	$1.75	$1.75	300
2020-06-11	$1.65	$1.65	$1.65	$1.65	$1.65	130
2020-06-10	$1.65	$1.65	$1.65	$1.65	$1.65	177
2020-06-09	$1.71	$1.71	$1.71	$1.71	$1.71	80
2020-06-08	$1.71	$1.71	$1.71	$1.71	$1.71	0
2020-06-05	$1.71	$1.71	$1.71	$1.71	$1.71	42
2020-06-04	$1.71	$1.71	$1.71	$1.71	$1.71	2
2020-06-03	$1.71	$1.71	$1.71	$1.71	$1.71	131
2020-06-02	$1.29	$1.75	$1.29	$1.71	$1.71	2,270
2020-06-01	$1.25	$1.25	$0.73	$1.10	$1.10	7,950
2020-05-29	$1.46	$1.46	$1.46	$1.46	$1.46	42
2020-05-28	$1.55	$1.75	$1.46	$1.46	$1.46	5,894
2020-05-27	$1.55	$1.56	$1.40	$1.40	$1.40	2,306
2020-05-26	$1.48	$1.50	$1.45	$1.50	$1.50	1,005
2020-05-22	$1.38	$1.40	$1.38	$1.40	$1.40	1,525
2020-05-21	$1.25	$1.30	$1.15	$1.30	$1.30	17,736
2020-05-20	$1.60	$1.60	$1.21	$1.21	$1.21	11,131
2020-05-19	$1.24	$6.00	$1.24	$1.50	$1.50	42,865
2020-05-18	$1.25	$1.25	$1.25	$1.25	$1.25	265
2020-05-15	$0.76	$0.76	$0.76	$0.76	$0.76	11
2020-05-14	$0.76	$0.76	$0.76	$0.76	$0.76	1,040
2020-05-13	$1.00	$1.00	$1.00	$1.00	$1.00	1,034
2020-05-12	$0.92	$0.92	$0.92	$0.92	$0.92	0
2020-05-11	$0.99	$1.12	$0.86	$0.92	$0.92	6,957
2020-05-08	$0.77	$0.77	$0.69	$0.75	$0.75	1,388
2020-05-07	$0.84	$0.84	$0.77	$0.77	$0.77	2,741
2020-05-06	$0.85	$0.85	$0.77	$0.77	$0.77	301
2020-05-05	$0.85	$0.85	$0.85	$0.85	$0.85	250
2020-05-04	$0.77	$0.77	$0.77	$0.77	$0.77	49
2020-05-01	$0.77	$0.77	$0.77	$0.77	$0.77	256
2020-04-30	$0.99	$0.99	$0.88	$0.88	$0.88	640
2020-04-29	$0.99	$0.99	$0.99	$0.99	$0.99	139
2020-04-28	$0.99	$0.99	$0.99	$0.99	$0.99	73
2020-04-27	$0.99	$0.99	$0.99	$0.99	$0.99	0
2020-04-24	$0.99	$0.99	$0.99	$0.99	$0.99	125
2020-04-23	$0.92	$1.00	$0.83	$0.88	$0.88	6,097
2020-04-22	$0.63	$0.63	$0.63	$0.63	$0.63	0
2020-04-21	$0.63	$0.63	$0.63	$0.63	$0.63	13
2020-04-20	$0.75	$0.90	$0.63	$0.63	$0.63	3,109
2020-04-17	$0.78	$0.78	$0.78	$0.78	$0.78	3
2020-04-16	$0.78	$0.78	$0.78	$0.78	$0.78	0
2020-04-15	$0.78	$0.78	$0.78	$0.78	$0.78	0
2020-04-14	$0.93	$0.93	$0.78	$0.78	$0.78	1,000
2020-04-13	$0.95	$0.95	$0.95	$0.95	$0.95	100
2020-04-09	$0.84	$0.84	$0.84	$0.84	$0.84	0
2020-04-08	$1.12	$1.12	$0.84	$0.84	$0.84	755
2020-04-07	$1.10	$1.10	$1.10	$1.10	$1.10	49
2020-04-06	$1.10	$1.10	$1.10	$1.10	$1.10	81
2020-04-03	$1.10	$1.10	$1.10	$1.10	$1.10	1,032
2020-04-02	$0.60	$1.05	$0.60	$0.88	$0.88	3,834
2020-04-01	$0.86	$0.86	$0.86	$0.86	$0.86	0
2020-03-31	$0.85	$0.86	$0.85	$0.86	$0.86	3,025
2020-03-30	$1.12	$1.12	$1.12	$1.12	$1.12	88
2020-03-27	$1.13	$1.13	$1.12	$1.12	$1.12	1,600
2020-03-26	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-03-25	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-03-24	$0.80	$0.80	$0.80	$0.80	$0.80	29
2020-03-23	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-03-20	$0.80	$0.80	$0.80	$0.80	$0.80	50
2020-03-19	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-03-18	$0.95	$0.95	$0.80	$0.80	$0.80	1,000
2020-03-17	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-03-16	$0.93	$0.93	$0.80	$0.80	$0.80	2,000
2020-03-13	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-03-12	$0.80	$0.80	$0.80	$0.80	$0.80	222
2020-03-11	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-03-10	$1.00	$1.07	$1.00	$1.00	$1.00	10,971
2020-03-09	$0.77	$0.77	$0.77	$0.77	$0.77	387
2020-03-06	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-03-05	$0.80	$0.80	$0.80	$0.80	$0.80	75
2020-03-04	$0.82	$0.82	$0.80	$0.80	$0.80	11,861
2020-03-03	$0.97	$0.97	$0.97	$0.97	$0.97	0
2020-03-02	$0.97	$0.97	$0.97	$0.97	$0.97	0
2020-02-28	$0.97	$0.97	$0.97	$0.97	$0.97	58
2020-02-27	$0.97	$0.97	$0.97	$0.97	$0.97	0
2020-02-26	$0.90	$0.99	$0.90	$0.97	$0.97	2,200
2020-02-25	$1.27	$1.27	$1.27	$1.27	$1.27	57
2020-02-24	$1.27	$1.27	$1.27	$1.27	$1.27	50
2020-02-21	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-02-20	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-02-19	$0.88	$1.43	$0.88	$1.27	$1.27	10,282
2020-02-18	$0.76	$0.76	$0.76	$0.76	$0.76	0
2020-02-14	$0.76	$0.76	$0.76	$0.76	$0.76	0
2020-02-13	$0.76	$0.76	$0.76	$0.76	$0.76	0
2020-02-12	$0.76	$0.76	$0.76	$0.76	$0.76	3
2020-02-11	$0.76	$0.76	$0.76	$0.76	$0.76	1,200
2020-02-10	$0.76	$0.76	$0.76	$0.76	$0.76	715
2020-02-07	$0.77	$0.77	$0.77	$0.77	$0.77	11
2020-02-06	$0.77	$0.77	$0.76	$0.77	$0.77	6,701
2020-02-05	$0.79	$0.90	$0.77	$0.77	$0.77	11,511
2020-02-04	$0.79	$0.79	$0.79	$0.79	$0.79	100
2020-02-03	$0.77	$0.77	$0.77	$0.77	$0.77	0
2020-01-31	$0.77	$0.77	$0.77	$0.77	$0.77	22
2020-01-30	$0.77	$0.77	$0.77	$0.77	$0.77	10
2020-01-29	$0.77	$0.77	$0.77	$0.77	$0.77	10
2020-01-28	$0.78	$0.79	$0.77	$0.77	$0.77	6,410
2020-01-27	$0.82	$0.82	$0.82	$0.82	$0.82	2
2020-01-24	$1.01	$1.01	$0.82	$0.82	$0.82	203
2020-01-23	$0.79	$0.79	$0.79	$0.79	$0.79	0
2020-01-22	$0.79	$0.79	$0.79	$0.79	$0.79	0
2020-01-21	$0.79	$0.79	$0.79	$0.79	$0.79	215
2020-01-17	$0.80	$0.80	$0.80	$0.80	$0.80	100
2020-01-16	$1.20	$1.20	$1.20	$1.20	$1.20	41
2020-01-15	$1.20	$1.20	$1.20	$1.20	$1.20	700
2020-01-14	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-01-13	$1.25	$1.25	$0.80	$1.10	$1.10	2,550
2020-01-10	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-01-09	$0.80	$0.80	$0.80	$0.80	$0.80	25
2020-01-08	$0.80	$0.80	$0.80	$0.80	$0.80	0
2020-01-07	$1.03	$1.03	$0.80	$0.80	$0.80	880
2020-01-06	$1.25	$1.25	$1.25	$1.25	$1.25	0
2020-01-03	$1.05	$1.29	$0.76	$1.25	$1.25	4,800
2020-01-02	$1.01	$1.03	$1.01	$1.02	$1.02	7,369
2019-12-31	$1.10	$1.19	$1.00	$1.19	$1.19	1,670
2019-12-30	$1.14	$1.14	$1.01	$1.04	$1.04	4,300
2019-12-27	$1.10	$1.35	$1.00	$1.07	$1.07	9,653
2019-12-26	$1.05	$1.09	$1.00	$1.00	$1.00	3,289
2019-12-24	$1.10	$1.10	$1.10	$1.10	$1.10	100
2019-12-23	$1.10	$1.23	$1.05	$1.10	$1.10	7,567
2019-12-20	$1.16	$1.36	$1.10	$1.10	$1.10	14,201
2019-12-19	$1.76	$1.76	$1.76	$1.76	$1.76	81
2019-12-18	$1.76	$1.76	$1.76	$1.76	$1.76	370
2019-12-17	$1.37	$1.40	$1.37	$1.37	$1.37	2,300
2019-12-16	$1.55	$1.55	$1.16	$1.16	$1.16	11,806
2019-12-13	$1.20	$1.20	$1.19	$1.20	$1.20	1,900
2019-12-12	$1.20	$1.20	$1.20	$1.20	$1.20	70
2019-12-11	$1.20	$1.20	$1.20	$1.20	$1.20	100
2019-12-10	$1.20	$1.20	$1.20	$1.20	$1.20	229
2019-12-09	$1.78	$1.78	$1.78	$1.78	$1.78	0
2019-12-06	$1.78	$1.78	$1.78	$1.78	$1.78	0
2019-12-05	$1.78	$1.78	$1.78	$1.78	$1.78	7
2019-12-04	$1.78	$1.78	$1.78	$1.78	$1.78	200
2019-12-03	$1.78	$1.78	$1.78	$1.78	$1.78	6
2019-12-02	$1.78	$1.78	$1.78	$1.78	$1.78	0
2019-11-29	$1.78	$1.78	$1.78	$1.78	$1.78	100
2019-11-27	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-11-26	$1.75	$1.75	$1.75	$1.75	$1.75	25
2019-11-25	$1.80	$1.80	$1.75	$1.75	$1.75	2,305
2019-11-22	$1.50	$1.51	$1.50	$1.51	$1.51	1,967
2019-11-21	$1.18	$1.43	$1.18	$1.43	$1.43	5,169
2019-11-20	$1.29	$1.30	$1.15	$1.20	$1.20	1,700
2019-11-19	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-11-18	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-11-15	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-11-14	$1.40	$1.40	$1.40	$1.40	$1.40	2,000
2019-11-13	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-11-12	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-11-11	$1.37	$1.37	$1.25	$1.25	$1.25	2,889
2019-11-08	$1.21	$1.38	$1.21	$1.37	$1.37	1,250
2019-11-07	$1.20	$1.20	$1.20	$1.20	$1.20	1
2019-11-06	$1.20	$1.20	$1.20	$1.20	$1.20	0
2019-11-05	$1.35	$1.35	$1.20	$1.20	$1.20	10,500
2019-11-04	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-11-01	$1.80	$1.80	$1.30	$1.30	$1.30	14,150
2019-10-31	$1.80	$1.80	$1.80	$1.80	$1.80	115
2019-10-30	$1.85	$1.85	$1.61	$1.61	$1.61	286
2019-10-29	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-10-28	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-10-25	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-10-24	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-10-23	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-10-22	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-10-21	$1.60	$1.88	$1.60	$1.80	$1.80	3,180
2019-10-18	$1.80	$1.80	$1.25	$1.25	$1.25	1,400
2019-10-17	$1.73	$1.73	$1.73	$1.73	$1.73	0
2019-10-16	$1.73	$1.73	$1.73	$1.73	$1.73	0
2019-10-15	$1.72	$1.88	$1.57	$1.73	$1.73	1,908
2019-10-14	$1.77	$1.77	$1.55	$1.55	$1.55	200
2019-10-11	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-10-10	$1.51	$1.51	$1.50	$1.50	$1.50	1,386
2019-10-09	$1.50	$1.50	$1.50	$1.50	$1.50	84
2019-10-08	$1.75	$1.75	$1.50	$1.50	$1.50	3,328
2019-10-07	$1.50	$1.73	$1.47	$1.47	$1.47	515
2019-10-04	$1.42	$1.42	$1.42	$1.42	$1.42	22
2019-10-03	$1.42	$1.42	$1.42	$1.42	$1.42	0
2019-10-02	$1.76	$1.80	$1.42	$1.42	$1.42	15,210
2019-10-01	$2.15	$2.17	$1.40	$1.40	$1.40	13,160
2019-09-30	$2.70	$2.70	$2.15	$2.15	$2.15	335
2019-09-27	$2.42	$2.42	$2.15	$2.15	$2.15	1,000
2019-09-26	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-09-25	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-09-24	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-09-23	$1.80	$1.80	$1.80	$1.80	$1.80	0
2019-09-20	$1.89	$1.89	$1.80	$1.80	$1.80	500
2019-09-19	$1.72	$1.72	$1.72	$1.72	$1.72	0
2019-09-18	$1.72	$1.72	$1.72	$1.72	$1.72	4
2019-09-17	$2.25	$2.27	$1.72	$1.72	$1.72	3,310
2019-09-16	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-09-13	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-09-12	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-09-11	$2.60	$2.61	$2.60	$2.60	$2.60	371
2019-09-10	$3.00	$3.00	$3.00	$3.00	$3.00	92
2019-09-09	$3.00	$3.00	$3.00	$3.00	$3.00	300
2019-09-06	$2.80	$2.80	$2.80	$2.80	$2.80	0
2019-09-05	$2.80	$2.80	$2.80	$2.80	$2.80	0
2019-09-04	$2.60	$2.90	$2.60	$2.80	$2.80	799
2019-09-03	$2.90	$3.00	$2.75	$2.75	$2.75	873
2019-08-30	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-08-29	$2.50	$2.52	$2.50	$2.50	$2.50	610
2019-08-28	$2.90	$2.90	$2.90	$2.90	$2.90	3
2019-08-27	$2.88	$3.00	$2.63	$2.90	$2.90	593
2019-08-26	$2.25	$2.25	$2.25	$2.25	$2.25	0
2019-08-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2019-08-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2019-08-21	$2.80	$2.80	$2.25	$2.25	$2.25	1,025
2019-08-20	$3.18	$3.18	$2.26	$2.90	$2.90	815
2019-08-19	$3.50	$3.50	$3.50	$3.50	$3.50	504
2019-08-16	$3.05	$3.05	$3.05	$3.05	$3.05	750
2019-08-15	$3.00	$3.00	$2.75	$2.75	$2.75	300
2019-08-14	$3.50	$3.50	$3.50	$3.50	$3.50	100
2019-08-13	$3.50	$3.50	$3.50	$3.50	$3.50	4
2019-08-12	$3.50	$3.50	$3.50	$3.50	$3.50	100
2019-08-09	$3.50	$3.50	$3.50	$3.50	$3.50	6
2019-08-08	$3.50	$3.50	$3.50	$3.50	$3.50	4
2019-08-07	$3.50	$3.50	$3.50	$3.50	$3.50	101
2019-08-06	$3.22	$3.75	$3.22	$3.50	$3.50	1,387
2019-08-05	$3.49	$3.49	$3.49	$3.49	$3.49	3
2019-08-02	$3.49	$3.49	$3.49	$3.49	$3.49	10
2019-08-01	$3.49	$3.49	$3.49	$3.49	$3.49	100
2019-07-31	$3.49	$3.49	$3.49	$3.49	$3.49	518
2019-07-30	$3.00	$3.49	$2.24	$3.49	$3.49	900
2019-07-29	$3.21	$3.33	$3.15	$3.15	$3.15	100
2019-07-26	$3.15	$3.15	$3.15	$3.15	$3.15	0
2019-07-25	$3.15	$3.15	$3.15	$3.15	$3.15	24
2019-07-24	$3.15	$3.15	$3.15	$3.15	$3.15	0
2019-07-23	$3.21	$3.33	$3.15	$3.15	$3.15	650
2019-07-22	$3.38	$3.48	$3.21	$3.21	$3.21	1,024
2019-07-19	$3.75	$3.75	$3.75	$3.75	$3.75	0
2019-07-18	$3.75	$3.75	$3.75	$3.75	$3.75	0
2019-07-17	$3.38	$3.75	$3.38	$3.75	$3.75	763
2019-07-16	$3.73	$3.75	$3.38	$3.75	$3.75	842
2019-07-15	$3.42	$3.42	$3.10	$3.10	$3.10	850
2019-07-12	$3.00	$3.00	$3.00	$3.00	$3.00	32
2019-07-11	$3.00	$3.10	$3.00	$3.00	$3.00	3,383
2019-07-10	$3.18	$3.18	$3.18	$3.18	$3.18	134
2019-07-09	$3.28	$3.66	$3.28	$3.66	$3.66	820
2019-07-08	$2.65	$2.65	$2.65	$2.65	$2.65	7
2019-07-05	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-07-03	$2.65	$2.65	$2.65	$2.65	$2.65	1,000
2019-07-02	$3.50	$3.75	$3.20	$3.75	$3.75	1,163
2019-07-01	$3.75	$3.75	$2.65	$2.65	$2.65	445
2019-06-28	$3.25	$3.25	$3.25	$3.25	$3.25	0
2019-06-27	$3.25	$3.25	$3.25	$3.25	$3.25	0
2019-06-26	$3.25	$3.25	$3.25	$3.25	$3.25	0
2019-06-25	$3.25	$3.25	$3.25	$3.25	$3.25	123
2019-06-24	$3.93	$3.93	$3.93	$3.93	$3.93	28
2019-06-21	$3.00	$3.93	$3.00	$3.93	$3.93	2,007
2019-06-20	$3.60	$3.60	$3.60	$3.60	$3.60	25
2019-06-19	$3.60	$3.60	$3.60	$3.60	$3.60	1
2019-06-18	$3.60	$3.60	$3.60	$3.60	$3.60	103
2019-06-17	$3.75	$3.75	$2.24	$2.24	$2.24	3,075
2019-06-14	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-06-13	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-06-12	$4.00	$4.00	$4.00	$4.00	$4.00	66
2019-06-11	$4.00	$4.00	$4.00	$4.00	$4.00	360
2019-06-10	$3.64	$3.64	$3.35	$3.35	$3.35	902
2019-06-07	$3.73	$3.93	$3.73	$3.93	$3.93	2,208
2019-06-06	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-06-05	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-06-03	$4.00	$4.00	$3.30	$3.30	$3.30	1,324
2019-05-31	$3.59	$3.59	$3.59	$3.59	$3.59	0
2019-05-30	$3.59	$3.59	$3.59	$3.59	$3.59	309
2019-05-29	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-28	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-24	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-23	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-22	$3.10	$3.10	$3.10	$3.10	$3.10	23
2019-05-21	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-20	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-17	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-16	$2.99	$3.10	$2.99	$3.10	$3.10	916
2019-05-15	$2.55	$2.79	$2.55	$2.79	$2.79	250
2019-05-14	$2.31	$2.31	$2.11	$2.11	$2.11	229
2019-05-13	$3.00	$3.00	$3.00	$3.00	$3.00	200
2019-05-10	$2.99	$2.99	$2.99	$2.99	$2.99	0
2019-05-09	$2.99	$2.99	$2.99	$2.99	$2.99	38
2019-05-08	$2.75	$3.00	$2.50	$2.99	$2.99	905
2019-05-07	$3.10	$3.10	$3.10	$3.10	$3.10	117
2019-05-06	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-05-03	$3.10	$3.10	$3.10	$3.10	$3.10	5
2019-05-02	$3.10	$3.10	$3.10	$3.10	$3.10	183
2019-05-01	$3.03	$3.29	$3.03	$3.29	$3.29	488
2019-04-30	$3.25	$3.40	$3.25	$3.40	$3.40	200
2019-04-29	$3.00	$3.00	$3.00	$3.00	$3.00	0
2019-04-26	$3.00	$3.00	$3.00	$3.00	$3.00	947
2019-04-25	$3.24	$3.24	$3.00	$3.00	$3.00	2,000
2019-04-24	$2.56	$2.56	$2.56	$2.56	$2.56	6
2019-04-23	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-04-22	$3.70	$3.70	$2.02	$2.56	$2.56	2,506
2019-04-18	$2.87	$3.95	$2.87	$3.47	$3.47	635
2019-04-17	$3.25	$3.25	$3.25	$3.25	$3.25	109
2019-04-16	$4.00	$4.00	$3.00	$3.00	$3.00	2,020
2019-04-15	$3.00	$3.00	$3.00	$3.00	$3.00	20
2019-04-12	$3.80	$3.80	$3.00	$3.00	$3.00	500
2019-04-11	$3.50	$4.00	$3.50	$4.00	$4.00	534
2019-04-10	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-04-09	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-04-08	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-04-05	$3.98	$4.00	$3.49	$4.00	$4.00	975
2019-04-04	$3.28	$3.28	$3.28	$3.28	$3.28	100
2019-04-03	$3.28	$3.28	$3.28	$3.28	$3.28	143
2019-04-02	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-04-01	$3.99	$3.99	$3.99	$3.99	$3.99	315
2019-03-29	$3.54	$3.54	$3.54	$3.54	$3.54	0
2019-03-28	$3.54	$3.54	$3.54	$3.54	$3.54	100
2019-03-27	$3.55	$3.55	$3.54	$3.54	$3.54	435
2019-03-26	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-03-25	$4.00	$4.00	$4.00	$4.00	$4.00	1,200
2019-03-22	$3.54	$3.75	$3.54	$3.75	$3.75	850
2019-03-21	$2.88	$3.00	$2.88	$3.00	$3.00	202
2019-03-20	$2.25	$2.75	$1.05	$2.75	$2.75	2,000
2019-03-19	$3.99	$3.99	$3.99	$3.99	$3.99	210
2019-03-18	$4.00	$4.00	$3.25	$4.00	$4.00	884
2019-03-14	$4.00	$4.00	$4.00	$4.00	$4.00	105
2019-03-13	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-03-12	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-03-11	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-03-08	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-03-07	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-03-06	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-03-05	$3.99	$3.99	$3.99	$3.99	$3.99	10
2019-03-04	$3.99	$3.99	$3.99	$3.99	$3.99	90
2019-03-01	$3.99	$3.99	$3.99	$3.99	$3.99	260
2019-02-28	$4.48	$4.48	$4.48	$4.48	$4.48	0
2019-02-27	$4.48	$4.48	$4.48	$4.48	$4.48	0
2019-02-26	$4.48	$4.48	$4.48	$4.48	$4.48	97
2019-02-20	$4.48	$4.48	$4.48	$4.48	$4.48	2
2019-02-19	$3.35	$4.48	$3.35	$4.48	$4.48	3,997
2019-02-15	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-02-14	$2.56	$2.56	$2.56	$2.56	$2.56	100
2019-02-13	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-02-12	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-02-11	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-02-08	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-02-07	$3.40	$3.40	$3.40	$3.40	$3.40	100
2019-02-06	$3.43	$3.43	$3.43	$3.43	$3.43	0
2019-02-05	$3.43	$3.43	$3.43	$3.43	$3.43	0
2019-02-04	$3.43	$3.43	$3.43	$3.43	$3.43	144
2019-02-01	$3.45	$3.45	$3.45	$3.45	$3.45	4
2019-01-31	$3.45	$3.45	$3.45	$3.45	$3.45	550
2019-01-30	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-01-29	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-01-28	$3.10	$3.10	$3.10	$3.10	$3.10	1,700
2019-01-25	$3.10	$3.10	$3.10	$3.10	$3.10	0
2019-01-24	$3.10	$3.10	$3.10	$3.10	$3.10	100
2019-01-23	$3.49	$3.49	$3.49	$3.49	$3.49	3
2019-01-22	$3.49	$3.49	$3.49	$3.49	$3.49	15
2019-01-18	$3.49	$3.49	$3.49	$3.49	$3.49	100
2019-01-17	$3.60	$3.60	$3.60	$3.60	$3.60	1,232
2019-01-16	$3.55	$3.60	$3.54	$3.60	$3.60	1,415
2019-01-15	$2.88	$3.00	$2.88	$3.00	$3.00	400
2019-01-14	$3.30	$3.30	$2.75	$2.75	$2.75	430
2019-01-11	$3.85	$3.85	$3.85	$3.85	$3.85	0
2019-01-10	$3.85	$3.85	$3.85	$3.85	$3.85	0
2019-01-09	$3.95	$3.95	$3.85	$3.85	$3.85	225
2019-01-08	$3.98	$3.98	$3.98	$3.98	$3.98	0
2019-01-07	$3.98	$3.98	$3.98	$3.98	$3.98	200
2019-01-04	$4.30	$4.30	$4.30	$4.30	$4.30	101
2019-01-03	$4.30	$4.30	$4.30	$4.30	$4.30	0
2019-01-02	$3.37	$4.30	$3.37	$4.30	$4.30	278
2018-12-31	$4.00	$4.50	$4.00	$4.50	$4.50	990
2018-12-28	$4.25	$4.25	$4.25	$4.25	$4.25	80
2018-12-27	$4.25	$4.25	$4.25	$4.25	$4.25	161
2018-12-26	$4.00	$4.25	$4.00	$4.25	$4.25	215
2018-12-24	$4.45	$4.45	$4.45	$4.45	$4.45	100
2018-12-21	$4.00	$4.00	$4.00	$4.00	$4.00	0
2018-12-20	$4.00	$4.00	$4.00	$4.00	$4.00	149
2018-12-19	$3.85	$3.85	$3.00	$3.00	$3.00	858
2018-12-18	$4.50	$4.50	$4.50	$4.50	$4.50	100
2018-12-17	$4.05	$4.05	$4.05	$4.05	$4.05	72
2018-12-14	$4.05	$4.05	$4.05	$4.05	$4.05	100
2018-12-13	$4.05	$4.05	$4.05	$4.05	$4.05	106
2018-12-12	$4.10	$4.10	$4.05	$4.05	$4.05	1,380
2018-12-11	$4.90	$4.90	$4.90	$4.90	$4.90	79
2018-12-10	$4.90	$4.90	$4.90	$4.90	$4.90	400
2018-12-07	$5.85	$5.85	$5.85	$5.85	$5.85	120
2018-12-06	$4.90	$4.90	$4.90	$4.90	$4.90	17
2018-12-04	$4.90	$4.90	$4.90	$4.90	$4.90	172
2018-12-03	$4.90	$4.90	$4.90	$4.90	$4.90	0
2018-11-30	$4.90	$4.90	$4.90	$4.90	$4.90	500
2018-11-29	$4.55	$4.90	$4.05	$4.90	$4.90	4,256
2018-11-28	$5.00	$5.00	$5.00	$5.00	$5.00	28
2018-11-27	$5.00	$5.00	$5.00	$5.00	$5.00	428
2018-11-26	$4.50	$5.90	$4.50	$5.90	$5.90	6,106
2018-11-23	$4.10	$4.10	$4.10	$4.10	$4.10	1,011
2018-11-21	$5.25	$5.25	$4.00	$5.00	$5.00	772
2018-11-20	$5.75	$5.75	$5.75	$5.75	$5.75	76
2018-11-19	$5.75	$5.75	$5.75	$5.75	$5.75	0
2018-11-16	$5.25	$5.75	$5.00	$5.75	$5.75	3,111
2018-11-15	$4.99	$5.25	$4.50	$5.25	$5.25	2,308
2018-11-14	$4.25	$5.00	$4.25	$5.00	$5.00	3,883
2018-11-13	$4.50	$4.50	$4.50	$4.50	$4.50	195
2018-11-12	$4.55	$4.55	$4.50	$4.50	$4.50	406
2018-11-09	$4.55	$4.55	$4.55	$4.55	$4.55	13
2018-11-08	$4.55	$4.55	$4.55	$4.55	$4.55	3,000
2018-11-07	$4.50	$4.50	$4.50	$4.50	$4.50	0
2018-11-06	$4.50	$4.50	$4.50	$4.50	$4.50	0
2018-11-05	$4.75	$5.35	$4.50	$4.50	$4.50	810
2018-11-02	$5.50	$5.50	$5.50	$5.50	$5.50	72
2018-11-01	$5.50	$5.50	$5.50	$5.50	$5.50	0
2018-10-31	$5.00	$5.50	$5.00	$5.50	$5.50	500
2018-10-30	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-29	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-26	$5.00	$5.00	$5.00	$5.00	$5.00	15
2018-10-25	$5.00	$5.00	$5.00	$5.00	$5.00	100
2018-10-24	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-23	$5.00	$5.00	$4.50	$5.00	$5.00	702
2018-10-22	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-19	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-18	$5.00	$5.00	$5.00	$5.00	$5.00	1
2018-10-17	$5.00	$5.00	$5.00	$5.00	$5.00	163
2018-10-16	$5.00	$5.00	$5.00	$5.00	$5.00	5
2018-10-15	$5.00	$5.00	$5.00	$5.00	$5.00	18
2018-10-12	$5.07	$5.07	$5.00	$5.00	$5.00	1,122
2018-10-11	$5.06	$5.06	$5.06	$5.06	$5.06	20
2018-10-10	$5.06	$5.06	$5.06	$5.06	$5.06	300
2018-10-09	$5.68	$5.70	$5.01	$5.70	$5.70	3,279
2018-10-08	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-05	$5.00	$5.00	$5.00	$5.00	$5.00	23
2018-10-04	$5.00	$5.00	$5.00	$5.00	$5.00	300
2018-10-03	$5.00	$5.69	$5.00	$5.69	$5.69	554
2018-10-02	$5.00	$5.69	$5.00	$5.69	$5.69	200
2018-10-01	$5.52	$5.72	$5.00	$5.72	$5.72	1,205
2018-09-28	$5.75	$5.75	$5.75	$5.75	$5.75	9
2018-09-27	$5.25	$5.75	$5.25	$5.75	$5.75	1,915
2018-09-26	$4.01	$5.90	$4.00	$5.90	$5.90	2,400
2018-09-25	$4.11	$5.99	$4.11	$5.99	$5.99	636
2018-09-24	$4.75	$4.75	$3.40	$3.77	$3.77	1,700
2018-09-21	$5.00	$5.00	$5.00	$5.00	$5.00	275
2018-09-20	$5.00	$5.50	$5.00	$5.50	$5.50	4,365
2018-09-19	$5.10	$6.00	$5.00	$6.00	$6.00	1,501
2018-09-18	$5.20	$5.20	$5.20	$5.20	$5.20	522
2018-09-17	$5.50	$5.50	$5.50	$5.50	$5.50	100
2018-09-14	$5.70	$5.70	$5.70	$5.70	$5.70	0
2018-09-13	$5.70	$5.70	$5.70	$5.70	$5.70	50
2018-09-12	$5.70	$5.70	$5.70	$5.70	$5.70	1
2018-09-11	$5.70	$5.70	$5.70	$5.70	$5.70	0
2018-09-10	$5.01	$5.70	$5.01	$5.70	$5.70	4,044
2018-09-07	$5.70	$5.70	$5.70	$5.70	$5.70	75
2018-09-06	$5.10	$5.70	$5.10	$5.70	$5.70	350
2018-09-05	$5.21	$5.21	$5.00	$5.10	$5.10	1,283
2018-09-04	$6.00	$6.00	$6.00	$6.00	$6.00	100
2018-08-31	$5.37	$6.50	$5.37	$5.37	$5.37	429
2018-08-30	$6.50	$6.50	$6.50	$6.50	$6.50	0
2018-08-29	$6.50	$6.50	$6.50	$6.50	$6.50	86
2018-08-28	$6.50	$6.50	$6.50	$6.50	$6.50	20
2018-08-27	$6.50	$6.50	$6.50	$6.50	$6.50	20
2018-08-24	$6.50	$6.50	$6.50	$6.50	$6.50	3
2018-08-23	$6.50	$6.50	$6.50	$6.50	$6.50	0
2018-08-22	$6.74	$6.74	$6.50	$6.50	$6.50	500
2018-08-21	$6.55	$6.55	$6.55	$6.55	$6.55	102
2018-08-20	$6.50	$6.50	$6.50	$6.50	$6.50	135
2018-08-17	$6.00	$6.75	$6.00	$6.75	$6.75	220
2018-08-16	$6.88	$6.89	$6.88	$6.89	$6.89	2,437
2018-08-15	$6.00	$6.00	$5.25	$5.79	$5.79	422
2018-08-14	$6.30	$6.30	$6.30	$6.30	$6.30	100
2018-08-13	$6.25	$6.25	$6.25	$6.25	$6.25	0
2018-08-10	$6.00	$6.25	$5.25	$6.25	$6.25	4,875
2018-08-09	$6.41	$6.41	$6.05	$6.05	$6.05	2,775
2018-08-08	$6.36	$6.70	$6.36	$6.70	$6.70	1,430
2018-08-07	$6.50	$6.50	$6.40	$6.40	$6.40	1,598
2018-08-06	$6.89	$6.89	$6.89	$6.89	$6.89	1,510
2018-08-03	$6.90	$6.90	$6.90	$6.90	$6.90	105
2018-08-02	$6.30	$6.94	$6.30	$6.94	$6.94	2,444
2018-08-01	$6.30	$6.95	$6.30	$6.95	$6.95	850
2018-07-31	$6.63	$6.95	$6.63	$6.95	$6.95	606
2018-07-30	$6.95	$6.95	$6.95	$6.95	$6.95	270
2018-07-27	$6.95	$6.95	$6.95	$6.95	$6.95	100
2018-07-26	$6.95	$6.95	$6.95	$6.95	$6.95	400
2018-07-25	$6.60	$6.95	$6.60	$6.95	$6.95	1,979
2018-07-24	$6.95	$6.95	$6.95	$6.95	$6.95	100
2018-07-23	$6.95	$6.95	$6.95	$6.95	$6.95	116
2018-07-20	$6.95	$6.95	$6.95	$6.95	$6.95	100
2018-07-19	$6.80	$6.94	$6.30	$6.94	$6.94	1,156
2018-07-18	$6.80	$6.95	$6.80	$6.95	$6.95	1,400
2018-07-17	$7.00	$7.00	$6.80	$6.95	$6.95	905
2018-07-16	$6.63	$6.95	$6.63	$6.95	$6.95	546
2018-07-13	$7.00	$7.00	$6.30	$6.95	$6.95	700
2018-07-12	$6.31	$7.00	$6.11	$7.00	$7.00	375
2018-07-11	$7.00	$7.00	$7.00	$7.00	$7.00	100
2018-07-10	$6.50	$7.00	$6.05	$7.00	$7.00	1,525
2018-07-09	$6.75	$6.75	$6.63	$6.75	$6.75	642
2018-07-06	$7.00	$7.00	$7.00	$7.00	$7.00	200
2018-07-05	$7.00	$7.00	$7.00	$7.00	$7.00	100
2018-07-03	$7.00	$7.00	$6.50	$6.50	$6.50	1,054
2018-07-02	$7.00	$7.00	$6.02	$7.00	$7.00	626
2018-06-29	$7.00	$7.00	$6.50	$7.00	$7.00	1,392
2018-06-28	$7.00	$7.00	$7.00	$7.00	$7.00	122
2018-06-27	$7.00	$7.00	$7.00	$7.00	$7.00	199
2018-06-26	$7.00	$7.00	$7.00	$7.00	$7.00	200
2018-06-25	$7.00	$7.00	$7.00	$7.00	$7.00	100
2018-06-22	$6.00	$7.00	$6.00	$7.00	$7.00	2,812
2018-06-21	$5.70	$6.75	$5.50	$6.75	$6.75	1,500
2018-06-20	$6.01	$6.01	$6.01	$6.01	$6.01	100
2018-06-19	$6.01	$6.01	$6.01	$6.01	$6.01	600
2018-06-18	$6.25	$6.25	$6.25	$6.25	$6.25	435
2018-06-15	$5.55	$6.25	$5.50	$6.25	$6.25	7,614
2018-06-14	$6.48	$6.48	$6.48	$6.48	$6.48	0
2018-06-13	$6.10	$6.48	$6.05	$6.48	$6.48	1,158
2018-06-12	$6.92	$7.50	$6.02	$6.02	$6.02	3,047
2018-06-11	$6.91	$6.91	$6.91	$6.91	$6.91	221
2018-06-08	$6.92	$6.92	$6.92	$6.92	$6.92	200
2018-06-07	$7.00	$7.05	$6.75	$6.84	$6.84	1,429
2018-06-06	$6.70	$7.00	$6.25	$7.00	$7.00	18,246
2018-06-05	$6.22	$6.70	$6.22	$6.65	$6.65	3,427
2018-06-04	$6.25	$6.25	$6.25	$6.25	$6.25	22
2018-06-01	$6.00	$6.25	$5.70	$6.25	$6.25	19,059
2018-05-31	$6.06	$6.06	$5.95	$6.00	$6.00	990
2018-05-30	$6.06	$6.25	$5.94	$6.06	$6.06	18,567
2018-05-29	$5.26	$6.75	$5.01	$6.70	$6.70	13,655
2018-05-25	$5.58	$5.58	$5.58	$5.58	$5.58	28
2018-05-24	$5.58	$5.58	$5.58	$5.58	$5.58	186
2018-05-23	$6.55	$6.75	$6.00	$6.00	$6.00	5,469
2018-05-22	$6.00	$6.00	$6.00	$6.00	$6.00	0
2018-05-21	$5.55	$6.00	$5.55	$6.00	$6.00	1,961
2018-05-18	$5.60	$5.60	$5.60	$5.60	$5.60	0
2018-05-17	$5.60	$5.60	$5.60	$5.60	$5.60	10
2018-05-16	$5.00	$5.60	$5.00	$5.60	$5.60	690
2018-05-15	$5.02	$5.02	$5.00	$5.00	$5.00	400
2018-05-14	$5.25	$6.50	$5.25	$5.90	$5.90	23,616
2018-05-11	$5.15	$5.15	$4.80	$4.80	$4.80	1,600
2018-05-10	$5.25	$5.25	$5.15	$5.15	$5.15	2,500
2018-05-09	$5.00	$6.00	$5.00	$5.10	$5.10	2,549
2018-05-08	$5.20	$5.20	$5.20	$5.20	$5.20	5
2018-05-07	$5.00	$5.23	$5.00	$5.20	$5.20	1,586
2018-05-04	$5.18	$5.18	$5.18	$5.18	$5.18	0
2018-05-03	$5.20	$5.45	$4.05	$5.18	$5.18	7,921
2018-05-02	$4.06	$5.20	$4.06	$5.00	$5.00	1,871
2018-05-01	$5.00	$5.20	$5.00	$5.20	$5.20	1,995
2018-04-30	$4.90	$5.10	$4.90	$5.10	$5.10	522
2018-04-27	$4.44	$4.65	$4.44	$4.65	$4.65	1,125
2018-04-26	$4.00	$4.00	$4.00	$4.00	$4.00	0
2018-04-25	$4.00	$4.00	$4.00	$4.00	$4.00	1
2018-04-24	$4.00	$4.00	$4.00	$4.00	$4.00	200
2018-04-23	$5.00	$5.00	$5.00	$5.00	$5.00	3
2018-04-20	$5.00	$5.00	$5.00	$5.00	$5.00	206
2018-04-19	$5.04	$5.04	$5.03	$5.03	$5.03	210
2018-04-18	$5.45	$5.45	$5.45	$5.45	$5.45	190
2018-04-17	$5.65	$5.65	$5.65	$5.65	$5.65	68
2018-04-16	$5.65	$5.65	$5.65	$5.65	$5.65	500
2018-04-13	$5.70	$5.70	$5.70	$5.70	$5.70	0
2018-04-12	$5.70	$5.70	$5.70	$5.70	$5.70	20
2018-04-11	$5.70	$5.70	$5.70	$5.70	$5.70	0
2018-04-10	$5.70	$5.70	$5.70	$5.70	$5.70	300
2018-04-09	$5.80	$5.80	$5.80	$5.80	$5.80	243
2018-04-06	$5.05	$5.05	$5.03	$5.05	$5.05	800
2018-04-05	$6.00	$6.00	$6.00	$6.00	$6.00	70
2018-04-04	$6.00	$6.00	$6.00	$6.00	$6.00	0
2018-04-03	$6.00	$6.00	$6.00	$6.00	$6.00	0
2018-04-02	$6.00	$6.00	$6.00	$6.00	$6.00	300
2018-03-29	$6.50	$6.50	$6.50	$6.50	$6.50	0
2018-03-28	$6.50	$6.50	$6.50	$6.50	$6.50	50
2018-03-27	$6.50	$6.50	$6.50	$6.50	$6.50	60
2018-03-26	$6.50	$6.50	$6.50	$6.50	$6.50	300
2018-03-23	$5.70	$6.60	$5.70	$6.00	$6.00	1,994
2018-03-22	$5.70	$5.70	$5.70	$5.70	$5.70	238
2018-03-21	$4.75	$5.70	$4.75	$5.70	$5.70	205
2018-03-20	$5.55	$5.55	$5.50	$5.50	$5.50	1,016
2018-03-19	$3.75	$5.50	$3.70	$5.50	$5.50	1,561
2018-03-16	$5.85	$5.85	$3.50	$3.50	$3.50	320
2018-03-15	$6.65	$6.65	$6.60	$6.60	$6.60	316
2018-03-14	$6.75	$6.75	$6.50	$6.70	$6.70	339
2018-03-13	$6.75	$6.99	$6.40	$6.85	$6.85	5,463
2018-03-12	$5.25	$7.00	$5.25	$7.00	$7.00	1,581

Paltalk Inc (PALT) News Headlines

Recent Paltalk Inc (PALT) News

Similar Companies to Paltalk Inc (PALT) 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

Paltalk Inc (PALT) Exchange: NASDAQ