Date	Open	High	Low	Close	Volume
May 24, 2021	0.4850	0.4850	0.4750	0.4750	42,000
May 21, 2021	0.4650	0.4850	0.4550	0.4850	232,000
May 20, 2021	0.4800	0.4800	0.4700	0.4700	301,200
May 19, 2021	0.4850	0.4850	0.4750	0.4750	442,000
May 18, 2021	0.4900	0.4900	0.4850	0.4900	72,500
May 17, 2021	0.4950	0.5150	0.4800	0.4950	187,600
May 12, 2021	0.5000	0.5000	0.5000	0.5000	36,000
May 11, 2021	0.5100	0.5100	0.5000	0.5000	263,600
May 10, 2021	0.5150	0.5200	0.5100	0.5150	47,100
May 07, 2021	0.5200	0.5250	0.5150	0.5150	230,000
May 06, 2021	0.5200	0.5350	0.5150	0.5300	334,900
May 05, 2021	0.5300	0.5400	0.5250	0.5350	219,500
May 04, 2021	0.5300	0.5350	0.5250	0.5300	130,300
May 03, 2021	0.5300	0.5550	0.5200	0.5400	724,300
Apr 30, 2021	0.5250	0.5300	0.5200	0.5300	130,200
Apr 28, 2021	0.5200	0.5300	0.5200	0.5300	234,500
Apr 27, 2021	0.5300	0.5300	0.5200	0.5250	361,900
Apr 26, 2021	0.5400	0.5400	0.5250	0.5300	884,200
Apr 23, 2021	0.5200	0.5400	0.5150	0.5400	834,900
Apr 22, 2021	0.5100	0.5250	0.5100	0.5150	164,800
Apr 21, 2021	0.5250	0.5300	0.5150	0.5200	125,100
Apr 20, 2021	0.5100	0.5300	0.5100	0.5300	273,400
Apr 19, 2021	0.5200	0.5200	0.5100	0.5150	154,300
Apr 16, 2021	0.5300	0.5300	0.5100	0.5200	414,200
Apr 16, 2021	0.025 Dividend
Apr 15, 2021	0.5500	0.5550	0.5400	0.5500	539,200
Apr 14, 2021	0.5550	0.5700	0.5450	0.5500	973,500
Apr 13, 2021	0.5450	0.5550	0.5450	0.5550	307,200
Apr 12, 2021	0.5500	0.5550	0.5450	0.5500	671,700
Apr 09, 2021	0.5500	0.5500	0.5400	0.5450	425,000
Apr 08, 2021	0.5500	0.5500	0.5400	0.5400	582,400
Apr 07, 2021	0.5400	0.5600	0.5400	0.5500	1,416,600
Apr 06, 2021	0.5400	0.5500	0.5350	0.5400	938,600
Apr 05, 2021	0.5400	0.5450	0.5300	0.5350	1,342,900
Apr 02, 2021	0.5100	0.5300	0.5050	0.5300	1,054,600
Apr 01, 2021	0.5100	0.5100	0.5050	0.5100	76,800
Mar 31, 2021	0.5100	0.5100	0.5000	0.5100	780,400
Mar 30, 2021	0.5250	0.5300	0.5100	0.5100	307,500
Mar 29, 2021	0.5250	0.5300	0.5150	0.5200	215,400
Mar 26, 2021	0.5200	0.5350	0.5200	0.5300	192,600
Mar 26, 2021	0.5200	0.5350	0.5200	0.5350	192,200
Mar 25, 2021	0.5300	0.5350	0.5150	0.5150	418,900
Mar 24, 2021	0.5500	0.5550	0.5300	0.5300	757,800
Mar 23, 2021	0.5700	0.5700	0.5500	0.5500	998,200
Mar 22, 2021	0.5800	0.5900	0.5700	0.5750	304,100
Mar 19, 2021	0.5800	0.6050	0.5750	0.5900	1,508,600
Mar 18, 2021	0.5750	0.5800	0.5700	0.5750	681,200
Mar 17, 2021	0.5650	0.5750	0.5650	0.5700	403,000
Mar 16, 2021	0.5800	0.5850	0.5600	0.5700	655,600
Mar 15, 2021	0.6000	0.6000	0.5500	0.5800	4,522,100
Mar 12, 2021	0.6450	0.6500	0.6050	0.6300	1,041,600
Mar 11, 2021	0.6350	0.6800	0.6350	0.6500	3,356,800
Mar 10, 2021	0.6000	0.6350	0.5950	0.6300	1,516,600
Mar 09, 2021	0.6000	0.6000	0.5900	0.6000	319,800
Mar 08, 2021	0.5900	0.6050	0.5850	0.5900	525,100
Mar 05, 2021	0.5700	0.5800	0.5700	0.5750	151,500
Mar 04, 2021	0.5600	0.5700	0.5600	0.5700	116,300
Mar 03, 2021	0.5600	0.5600	0.5500	0.5600	234,200
Mar 02, 2021	0.5650	0.5850	0.5600	0.5700	92,600
Mar 01, 2021	0.5800	0.5800	0.5650	0.5650	168,700
Feb 26, 2021	0.5700	0.5850	0.5700	0.5800	164,600
Feb 25, 2021	0.5850	0.6000	0.5800	0.5950	104,100
Feb 24, 2021	0.5900	0.6000	0.5800	0.5850	207,600
Feb 23, 2021	0.6100	0.6100	0.5800	0.5950	368,600
Feb 22, 2021	0.6250	0.6350	0.6100	0.6150	811,200
Feb 19, 2021	0.5800	0.6250	0.5750	0.6100	1,190,300
Feb 18, 2021	0.5750	0.5850	0.5600	0.5850	316,700
Feb 17, 2021	0.5750	0.5800	0.5700	0.5800	184,000
Feb 16, 2021	0.5750	0.5850	0.5750	0.5800	115,300
Feb 15, 2021	0.5650	0.5800	0.5650	0.5750	322,100
Feb 11, 2021	0.5600	0.5800	0.5600	0.5700	90,000
Feb 10, 2021	0.5750	0.5800	0.5650	0.5750	140,600
Feb 09, 2021	0.5500	0.5900	0.5500	0.5700	291,400
Feb 08, 2021	0.5400	0.5700	0.5400	0.5600	295,500
Feb 05, 2021	0.5450	0.5600	0.5400	0.5400	379,600
Feb 04, 2021	0.5500	0.5550	0.5450	0.5550	281,900
Feb 03, 2021	0.5550	0.5550	0.5300	0.5450	666,800
Feb 02, 2021	0.5650	0.5750	0.5550	0.5550	273,600
Jan 29, 2021	0.5700	0.5800	0.5600	0.5650	546,800
Jan 27, 2021	0.5750	0.5950	0.5700	0.5900	479,500
Jan 26, 2021	0.5600	0.5850	0.5600	0.5750	743,600
Jan 25, 2021	0.6200	0.6200	0.5650	0.5850	1,593,800
Jan 22, 2021	0.6400	0.6400	0.6200	0.6250	915,600
Jan 21, 2021	0.6450	0.6550	0.6100	0.6400	2,650,800
Jan 20, 2021	0.6450	0.6700	0.6350	0.6450	2,295,400
Jan 19, 2021	0.6100	0.6450	0.6100	0.6350	1,488,900
Jan 18, 2021	0.5950	0.6150	0.5950	0.6100	483,600
Jan 15, 2021	0.5900	0.6000	0.5800	0.5950	139,200
Jan 14, 2021	0.5900	0.6200	0.5750	0.6000	152,300
Jan 13, 2021	0.6200	0.6200	0.5950	0.5950	322,100
Jan 12, 2021	0.6000	0.6150	0.5850	0.6100	250,800
Jan 11, 2021	0.5700	0.6150	0.5700	0.5950	428,000
Jan 08, 2021	0.6650	0.6800	0.5700	0.5700	2,302,600
Jan 07, 2021	0.5800	0.6550	0.5700	0.6450	1,718,000
Jan 06, 2021	0.5600	0.5750	0.5550	0.5700	264,900
Jan 05, 2021	0.5600	0.5750	0.5450	0.5550	273,000
an 04, 2021	0.5500	0.5600	0.5500	0.5500	47,900