Nanjing Putian Telecomm Company Ltd (200468) Exchange: SHE
Data as of July 17, 2025
$3.96 ($0.04) 1.02%
Nanjing Putian Telecomm Company Ltd - Daily Information
Click for more stock information on Nanjing Putian Telecomm Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $3.93 |
| Previous Close | $3.96 |
| High | $3.97 |
| Low | $3.93 |
| Adjusted Open | $3.93 |
| Previous Adjusted Close | $3.96 |
| Adjusted High | $3.97 |
| Adjusted Low | $3.93 |
About Nanjing Putian Telecomm Company Ltd (200468)
Nanjing Putian Telecommunications Co., Ltd. is a China-based company principally engaged in the manufacture and sale of communication products. The Company provides integrated access products and video systems. The Company distributes its products in domestic markets, with Northern China and Eastern China as its two major markets. Through its subsidiaries and associates, the Company is involved in the manufacturing and sale of communication products, electronic products and building intelligent products.
Invest in Nanjing Putian Telecomm Company Ltd (200468)
Historical Stock Data for Nanjing Putian Telecomm Company Ltd (200468)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $3.93 | $3.97 | $3.93 | $3.96 | $3.96 | 149,000 |
| 2025-05-29 | $3.98 | $3.98 | $3.92 | $3.92 | $3.92 | 155,500 |
| 2025-05-28 | $3.99 | $3.99 | $3.90 | $3.96 | $3.96 | 120,100 |
| 2025-05-27 | $4.06 | $4.10 | $3.90 | $3.99 | $3.99 | 216,860 |
| 2025-05-26 | $4.03 | $4.08 | $4.03 | $4.07 | $4.07 | 53,300 |
| 2025-05-23 | $4.08 | $4.10 | $4.02 | $4.10 | $4.10 | 205,900 |
| 2025-05-22 | $4.07 | $4.10 | $4.06 | $4.09 | $4.09 | 41,000 |
| 2025-05-21 | $4.07 | $4.13 | $4.07 | $4.09 | $4.09 | 84,200 |
| 2025-05-20 | $4.09 | $4.12 | $4.07 | $4.11 | $4.11 | 150,600 |
| 2025-05-19 | $4.13 | $4.13 | $4.05 | $4.12 | $4.12 | 275,000 |
| 2025-05-16 | $4.08 | $4.12 | $4.03 | $4.11 | $4.11 | 200,600 |
| 2025-05-15 | $4.02 | $4.11 | $3.96 | $4.08 | $4.08 | 387,800 |
| 2025-05-14 | $4.07 | $4.08 | $4.02 | $4.08 | $4.08 | 126,600 |
| 2025-05-13 | $4.10 | $4.18 | $4.05 | $4.06 | $4.06 | 188,160 |
| 2025-05-12 | $4.11 | $4.12 | $4.07 | $4.10 | $4.10 | 169,300 |
| 2025-05-09 | $4.11 | $4.11 | $4.00 | $4.09 | $4.09 | 424,460 |
| 2025-05-08 | $4.09 | $4.10 | $4.05 | $4.09 | $4.09 | 139,200 |
| 2025-05-07 | $4.15 | $4.15 | $4.08 | $4.10 | $4.10 | 320,200 |
| 2025-05-06 | $3.94 | $4.12 | $3.93 | $4.11 | $4.11 | 901,680 |
| 2025-04-30 | $3.88 | $3.94 | $3.87 | $3.94 | $3.94 | 231,580 |
| 2025-04-29 | $3.94 | $3.94 | $3.87 | $3.92 | $3.92 | 120,300 |
| 2025-04-28 | $3.94 | $3.96 | $3.85 | $3.90 | $3.90 | 245,300 |
| 2025-04-25 | $3.74 | $3.88 | $3.74 | $3.87 | $3.87 | 153,900 |
| 2025-04-24 | $3.89 | $3.92 | $3.72 | $3.77 | $3.77 | 325,500 |
| 2025-04-23 | $3.93 | $3.96 | $3.86 | $3.90 | $3.90 | 254,700 |
| 2025-04-22 | $3.75 | $3.96 | $3.75 | $3.89 | $3.89 | 662,500 |
| 2025-04-21 | $3.76 | $3.77 | $3.71 | $3.77 | $3.77 | 157,600 |
| 2025-04-18 | $3.65 | $3.73 | $3.65 | $3.70 | $3.70 | 108,980 |
| 2025-04-17 | $3.70 | $3.76 | $3.67 | $3.68 | $3.68 | 146,000 |
| 2025-04-16 | $3.74 | $3.79 | $3.60 | $3.70 | $3.70 | 312,100 |
| 2025-04-15 | $3.65 | $3.76 | $3.65 | $3.74 | $3.74 | 212,500 |
| 2025-04-14 | $3.59 | $3.76 | $3.58 | $3.71 | $3.71 | 538,260 |
| 2025-04-11 | $3.52 | $3.57 | $3.43 | $3.55 | $3.55 | 357,260 |
| 2025-04-10 | $3.51 | $3.71 | $3.51 | $3.58 | $3.58 | 509,200 |
| 2025-04-09 | $3.16 | $3.58 | $3.12 | $3.51 | $3.51 | 764,600 |
| 2025-04-08 | $3.27 | $3.35 | $3.16 | $3.26 | $3.26 | 577,460 |
| 2025-04-07 | $3.52 | $3.52 | $3.27 | $3.29 | $3.29 | 965,600 |
| 2025-04-03 | $3.61 | $3.63 | $3.51 | $3.63 | $3.63 | 168,300 |
| 2025-04-02 | $3.43 | $3.68 | $3.43 | $3.55 | $3.55 | 148,260 |
| 2025-04-01 | $3.49 | $3.49 | $3.39 | $3.43 | $3.43 | 247,000 |
| 2025-03-31 | $3.58 | $3.59 | $3.44 | $3.46 | $3.46 | 363,900 |
| 2025-03-28 | $3.63 | $3.63 | $3.56 | $3.59 | $3.59 | 55,800 |
| 2025-03-27 | $3.67 | $3.67 | $3.58 | $3.59 | $3.59 | 60,900 |
| 2025-03-26 | $3.64 | $3.64 | $3.56 | $3.61 | $3.61 | 68,900 |
| 2025-03-25 | $3.67 | $3.67 | $3.57 | $3.60 | $3.60 | 69,700 |
| 2025-03-24 | $3.66 | $3.71 | $3.54 | $3.58 | $3.58 | 347,600 |
| 2025-03-21 | $3.80 | $3.81 | $3.66 | $3.71 | $3.71 | 124,000 |
| 2025-03-20 | $3.78 | $3.81 | $3.73 | $3.80 | $3.80 | 149,900 |
| 2025-03-19 | $3.84 | $3.84 | $3.73 | $3.76 | $3.76 | 63,900 |
| 2025-03-18 | $3.84 | $3.84 | $3.74 | $3.78 | $3.78 | 251,400 |
| 2025-03-17 | $3.85 | $3.85 | $3.77 | $3.81 | $3.81 | 128,300 |
| 2025-03-14 | $3.67 | $3.83 | $3.66 | $3.83 | $3.83 | 212,200 |
| 2025-03-13 | $3.82 | $3.82 | $3.70 | $3.74 | $3.74 | 268,200 |
| 2025-03-12 | $3.84 | $3.84 | $3.78 | $3.82 | $3.82 | 61,500 |
| 2025-03-11 | $3.78 | $3.83 | $3.77 | $3.82 | $3.82 | 118,600 |
| 2025-03-10 | $3.85 | $3.89 | $3.76 | $3.82 | $3.82 | 363,200 |
| 2025-03-07 | $3.96 | $3.99 | $3.90 | $3.92 | $3.92 | 335,100 |
| 2025-03-06 | $3.88 | $4.05 | $3.88 | $4.00 | $4.00 | 307,800 |
| 2025-03-05 | $3.87 | $3.91 | $3.84 | $3.91 | $3.91 | 182,800 |
| 2025-03-04 | $3.83 | $3.88 | $3.82 | $3.87 | $3.87 | 146,000 |
| 2025-03-03 | $3.83 | $3.89 | $3.82 | $3.86 | $3.86 | 134,100 |
| 2025-02-28 | $3.88 | $3.92 | $3.82 | $3.83 | $3.83 | 236,600 |
| 2025-02-27 | $3.94 | $3.95 | $3.85 | $3.92 | $3.92 | 162,800 |
| 2025-02-26 | $3.89 | $3.93 | $3.81 | $3.92 | $3.92 | 273,400 |
| 2025-02-25 | $3.89 | $3.89 | $3.78 | $3.84 | $3.84 | 286,700 |
| 2025-02-24 | $4.02 | $4.02 | $3.90 | $3.90 | $3.90 | 355,000 |
| 2025-02-20 | $4.12 | $4.12 | $3.99 | $4.04 | $4.04 | 198,400 |
| 2025-02-19 | $4.06 | $4.09 | $4.03 | $4.07 | $4.07 | 162,200 |
| 2025-02-18 | $4.06 | $4.14 | $3.97 | $4.03 | $4.03 | 395,900 |
| 2025-02-17 | $4.13 | $4.13 | $3.98 | $4.00 | $4.00 | 625,200 |
| 2025-02-14 | $4.15 | $4.18 | $4.10 | $4.15 | $4.15 | 151,800 |
| 2025-02-13 | $4.21 | $4.23 | $4.14 | $4.14 | $4.14 | 232,500 |
| 2025-02-12 | $4.19 | $4.22 | $4.15 | $4.21 | $4.21 | 176,100 |
| 2025-02-11 | $4.26 | $4.26 | $4.14 | $4.19 | $4.19 | 248,880 |
| 2025-02-10 | $4.20 | $4.28 | $4.17 | $4.23 | $4.23 | 447,700 |
| 2025-02-07 | $4.15 | $4.21 | $4.12 | $4.16 | $4.16 | 489,600 |
| 2025-02-06 | $3.95 | $4.22 | $3.89 | $4.17 | $4.17 | 1,020,960 |
| 2025-02-05 | $3.89 | $4.04 | $3.89 | $3.89 | $3.89 | 392,960 |
| 2025-01-27 | $3.94 | $4.03 | $3.83 | $3.88 | $3.88 | 153,600 |
| 2025-01-24 | $3.99 | $3.99 | $3.88 | $3.98 | $3.98 | 172,600 |
| 2025-01-23 | $3.85 | $4.01 | $3.85 | $3.94 | $3.94 | 335,720 |
| 2025-01-22 | $3.89 | $3.94 | $3.77 | $3.89 | $3.89 | 346,620 |
| 2025-01-21 | $4.05 | $4.05 | $3.83 | $3.89 | $3.89 | 276,100 |
| 2025-01-20 | $3.97 | $4.02 | $3.92 | $3.97 | $3.97 | 373,700 |
| 2025-01-17 | $3.84 | $3.95 | $3.81 | $3.91 | $3.91 | 467,860 |
| 2025-01-16 | $3.75 | $3.87 | $3.71 | $3.86 | $3.86 | 580,660 |
| 2025-01-15 | $3.69 | $3.84 | $3.61 | $3.72 | $3.72 | 656,460 |
| 2025-01-14 | $3.42 | $3.67 | $3.40 | $3.65 | $3.65 | 620,500 |
| 2025-01-13 | $3.56 | $3.63 | $3.32 | $3.40 | $3.40 | 544,500 |
| 2025-01-09 | $3.58 | $3.73 | $3.47 | $3.62 | $3.62 | 733,000 |
| 2025-01-08 | $3.50 | $3.60 | $3.31 | $3.55 | $3.55 | 561,300 |
| 2025-01-07 | $3.20 | $3.50 | $3.15 | $3.50 | $3.50 | 720,300 |
| 2025-01-06 | $3.39 | $3.39 | $3.10 | $3.18 | $3.18 | 768,800 |
| 2025-01-03 | $3.66 | $3.66 | $3.27 | $3.40 | $3.40 | 555,600 |
| 2025-01-02 | $3.59 | $3.69 | $3.59 | $3.63 | $3.63 | 318,200 |
| 2024-12-31 | $3.85 | $3.88 | $3.60 | $3.60 | $3.60 | 534,000 |
| 2024-12-30 | $3.93 | $3.93 | $3.73 | $3.79 | $3.79 | 411,350 |
| 2024-12-27 | $3.73 | $3.93 | $3.73 | $3.85 | $3.85 | 352,100 |
| 2024-12-26 | $3.93 | $3.93 | $3.70 | $3.79 | $3.79 | 863,780 |
| 2024-12-25 | $4.17 | $4.17 | $3.92 | $3.93 | $3.93 | 321,200 |
| 2024-12-24 | $4.07 | $4.17 | $4.03 | $4.12 | $4.12 | 186,600 |
| 2024-12-23 | $4.37 | $4.37 | $4.06 | $4.12 | $4.12 | 554,400 |
| 2024-12-20 | $4.03 | $4.30 | $4.02 | $4.28 | $4.28 | 747,100 |
| 2024-12-19 | $4.04 | $4.06 | $3.94 | $4.03 | $4.03 | 351,000 |
| 2024-12-18 | $4.09 | $4.12 | $4.02 | $4.08 | $4.08 | 215,500 |
| 2024-12-17 | $4.12 | $4.12 | $3.99 | $4.04 | $4.04 | 494,900 |
| 2024-12-16 | $4.25 | $4.25 | $3.93 | $4.12 | $4.12 | 621,200 |
| 2024-12-13 | $4.37 | $4.37 | $4.27 | $4.28 | $4.28 | 272,000 |
| 2024-12-12 | $4.39 | $4.40 | $4.26 | $4.37 | $4.37 | 303,700 |
| 2024-12-11 | $4.34 | $4.40 | $4.23 | $4.36 | $4.36 | 498,600 |
| 2024-12-10 | $4.21 | $4.49 | $4.16 | $4.34 | $4.34 | 1,434,400 |
| 2024-12-09 | $3.85 | $4.13 | $3.80 | $4.12 | $4.12 | 1,514,600 |
| 2024-12-06 | $3.87 | $4.00 | $3.56 | $3.75 | $3.75 | 1,702,580 |
| 2024-12-05 | $4.32 | $4.39 | $3.93 | $3.93 | $3.93 | 2,153,900 |
| 2024-12-04 | $4.62 | $4.62 | $4.22 | $4.37 | $4.37 | 1,077,400 |
| 2024-12-03 | $4.58 | $4.63 | $4.56 | $4.59 | $4.59 | 217,400 |
| 2024-12-02 | $4.64 | $4.66 | $4.53 | $4.62 | $4.62 | 400,600 |
| 2024-11-29 | $4.60 | $4.64 | $4.48 | $4.60 | $4.60 | 617,100 |
| 2024-11-28 | $4.59 | $4.73 | $4.45 | $4.48 | $4.48 | 937,300 |
| 2024-11-27 | $4.50 | $4.58 | $4.34 | $4.57 | $4.57 | 865,700 |
| 2024-11-26 | $4.50 | $4.57 | $4.30 | $4.39 | $4.39 | 584,700 |
| 2024-11-25 | $4.35 | $4.55 | $4.29 | $4.50 | $4.50 | 668,560 |
| 2024-11-22 | $4.65 | $4.65 | $4.30 | $4.37 | $4.37 | 736,500 |
| 2024-11-21 | $4.72 | $4.84 | $4.46 | $4.48 | $4.48 | 653,300 |
| 2024-11-20 | $4.44 | $4.68 | $4.39 | $4.67 | $4.67 | 1,229,500 |
| 2024-11-19 | $4.40 | $4.62 | $4.12 | $4.39 | $4.39 | 1,445,980 |
| 2024-11-18 | $5.07 | $5.20 | $4.56 | $4.56 | $4.56 | 1,959,900 |
| 2024-11-15 | $4.86 | $5.25 | $4.81 | $5.07 | $5.07 | 1,306,600 |
| 2024-11-14 | $4.86 | $5.36 | $4.83 | $4.90 | $4.90 | 2,318,550 |
| 2024-11-13 | $4.63 | $4.89 | $4.53 | $4.87 | $4.87 | 1,260,870 |
| 2024-11-12 | $4.40 | $4.84 | $4.40 | $4.62 | $4.62 | 1,613,500 |
| 2024-11-11 | $4.10 | $4.48 | $4.05 | $4.45 | $4.45 | 1,688,300 |
| 2024-11-08 | $4.05 | $4.13 | $3.98 | $4.07 | $4.07 | 908,100 |
| 2024-11-07 | $3.94 | $4.01 | $3.93 | $4.01 | $4.01 | 566,160 |
| 2024-11-06 | $4.06 | $4.07 | $3.85 | $3.95 | $3.95 | 805,750 |
| 2024-11-05 | $3.89 | $4.03 | $3.89 | $4.03 | $4.03 | 1,070,630 |
| 2024-11-04 | $3.90 | $3.94 | $3.85 | $3.88 | $3.88 | 355,200 |
| 2024-11-01 | $3.79 | $4.05 | $3.69 | $3.90 | $3.90 | 1,274,300 |
| 2024-10-31 | $3.87 | $3.89 | $3.66 | $3.79 | $3.79 | 1,926,320 |
| 2024-10-30 | $3.88 | $3.95 | $3.82 | $3.87 | $3.87 | 594,200 |
| 2024-10-29 | $4.00 | $4.09 | $3.81 | $3.88 | $3.88 | 1,476,100 |
| 2024-10-28 | $3.77 | $4.03 | $3.77 | $4.00 | $4.00 | 2,427,700 |
| 2024-10-25 | $3.71 | $3.89 | $3.62 | $3.66 | $3.66 | 1,558,260 |
| 2024-10-24 | $3.30 | $3.63 | $3.27 | $3.62 | $3.62 | 1,335,110 |
| 2024-10-23 | $3.18 | $3.39 | $3.17 | $3.30 | $3.30 | 824,600 |
| 2024-10-22 | $3.18 | $3.19 | $3.07 | $3.18 | $3.18 | 764,800 |
| 2024-10-21 | $3.25 | $3.32 | $3.03 | $3.18 | $3.18 | 1,682,350 |
| 2024-10-18 | $3.32 | $3.37 | $3.16 | $3.26 | $3.26 | 1,193,060 |
| 2024-10-17 | $3.15 | $3.31 | $3.15 | $3.22 | $3.22 | 701,250 |
| 2024-10-16 | $3.18 | $3.38 | $3.01 | $3.13 | $3.13 | 1,570,170 |
| 2024-10-15 | $3.19 | $3.43 | $3.05 | $3.21 | $3.21 | 1,745,400 |
| 2024-10-14 | $2.91 | $3.17 | $2.90 | $3.17 | $3.17 | 1,015,550 |
| 2024-10-11 | $2.71 | $2.97 | $2.63 | $2.89 | $2.89 | 1,346,570 |
| 2024-10-10 | $2.50 | $2.74 | $2.50 | $2.70 | $2.70 | 1,459,060 |
| 2024-10-09 | $2.58 | $2.58 | $2.43 | $2.49 | $2.49 | 992,600 |
| 2024-10-08 | $2.66 | $2.66 | $2.50 | $2.60 | $2.60 | 1,641,400 |
| 2024-09-30 | $2.23 | $2.42 | $2.23 | $2.42 | $2.42 | 1,503,360 |
| 2024-09-27 | $2.10 | $2.20 | $2.10 | $2.20 | $2.20 | 675,360 |
| 2024-09-26 | $1.99 | $2.06 | $1.98 | $2.06 | $2.06 | 374,280 |
| 2024-09-25 | $2.01 | $2.09 | $1.98 | $2.01 | $2.01 | 744,900 |
| 2024-09-24 | $1.89 | $1.98 | $1.85 | $1.97 | $1.97 | 209,200 |
| 2024-09-23 | $1.91 | $1.92 | $1.83 | $1.88 | $1.88 | 244,500 |
| 2024-09-20 | $1.91 | $1.93 | $1.87 | $1.91 | $1.91 | 147,000 |
| 2024-09-19 | $1.91 | $1.94 | $1.89 | $1.91 | $1.91 | 177,600 |
| 2024-09-18 | $1.94 | $1.97 | $1.90 | $1.91 | $1.91 | 294,200 |
| 2024-09-13 | $1.96 | $1.98 | $1.91 | $1.92 | $1.92 | 149,600 |
| 2024-09-12 | $1.95 | $1.97 | $1.94 | $1.95 | $1.95 | 76,800 |
| 2024-09-11 | $1.98 | $1.98 | $1.89 | $1.95 | $1.95 | 237,900 |
| 2024-09-10 | $1.88 | $2.12 | $1.88 | $1.99 | $1.99 | 275,100 |
| 2024-09-09 | $1.95 | $1.95 | $1.89 | $1.93 | $1.93 | 125,400 |
| 2024-09-06 | $1.93 | $1.99 | $1.91 | $1.95 | $1.95 | 201,000 |
| 2024-09-05 | $1.95 | $1.98 | $1.92 | $1.94 | $1.94 | 197,400 |
| 2024-09-04 | $1.96 | $1.99 | $1.94 | $1.97 | $1.97 | 58,300 |
| 2024-09-03 | $1.96 | $2.03 | $1.95 | $1.99 | $1.99 | 313,400 |
| 2024-09-02 | $1.94 | $1.98 | $1.94 | $1.94 | $1.94 | 59,900 |
| 2024-08-30 | $2.01 | $2.03 | $1.95 | $1.96 | $1.96 | 259,600 |
| 2024-08-29 | $1.85 | $2.03 | $1.85 | $2.00 | $2.00 | 560,880 |
| 2024-08-28 | $1.79 | $1.88 | $1.79 | $1.85 | $1.85 | 586,480 |
| 2024-08-27 | $1.93 | $1.93 | $1.78 | $1.80 | $1.80 | 419,800 |
| 2024-08-26 | $1.92 | $1.96 | $1.86 | $1.88 | $1.88 | 285,100 |
| 2024-08-23 | $2.08 | $2.08 | $1.93 | $1.96 | $1.96 | 416,800 |
| 2024-08-22 | $1.95 | $2.04 | $1.95 | $2.03 | $2.03 | 629,080 |
| 2024-08-21 | $1.86 | $1.95 | $1.84 | $1.93 | $1.93 | 266,000 |
| 2024-08-20 | $1.82 | $1.91 | $1.82 | $1.88 | $1.88 | 304,800 |
| 2024-08-19 | $1.93 | $1.94 | $1.82 | $1.84 | $1.84 | 883,400 |
| 2024-08-16 | $1.93 | $1.94 | $1.89 | $1.93 | $1.93 | 321,430 |
| 2024-08-15 | $1.91 | $1.98 | $1.91 | $1.93 | $1.93 | 473,800 |
| 2024-08-14 | $1.99 | $2.03 | $1.82 | $1.94 | $1.94 | 1,070,000 |
| 2024-08-13 | $1.94 | $2.02 | $1.94 | $2.00 | $2.00 | 1,313,100 |
| 2024-08-12 | $1.77 | $1.93 | $1.77 | $1.92 | $1.92 | 1,231,000 |
| 2024-08-09 | $1.70 | $1.77 | $1.69 | $1.75 | $1.75 | 368,900 |
| 2024-08-08 | $1.73 | $1.73 | $1.66 | $1.68 | $1.68 | 566,800 |
| 2024-08-07 | $1.61 | $1.75 | $1.61 | $1.74 | $1.74 | 1,188,700 |
| 2024-08-06 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 257,100 |
| 2024-08-05 | $1.60 | $1.65 | $1.52 | $1.60 | $1.60 | 1,525,800 |
| 2024-08-02 | $1.62 | $1.65 | $1.56 | $1.58 | $1.58 | 1,445,900 |
| 2024-08-01 | $1.69 | $1.69 | $1.62 | $1.66 | $1.66 | 593,000 |
| 2024-07-31 | $1.56 | $1.73 | $1.56 | $1.69 | $1.69 | 1,236,900 |
| 2024-07-30 | $1.57 | $1.59 | $1.54 | $1.58 | $1.58 | 588,000 |
| 2024-07-29 | $1.63 | $1.63 | $1.53 | $1.57 | $1.57 | 1,254,390 |
| 2024-07-26 | $1.51 | $1.56 | $1.42 | $1.56 | $1.56 | 4,582,250 |
| 2024-07-25 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 174,810 |
| 2024-07-24 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 95,900 |
| 2024-07-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 417,900 |
| 2024-07-22 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 291,400 |
| 2024-07-19 | $1.18 | $1.24 | $1.18 | $1.18 | $1.18 | 1,769,490 |
| 2024-07-18 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 656,700 |
| 2024-07-17 | $1.47 | $1.49 | $1.42 | $1.46 | $1.46 | 935,700 |
| 2024-07-16 | $1.45 | $1.53 | $1.36 | $1.53 | $1.53 | 1,398,800 |
| 2024-07-15 | $1.51 | $1.51 | $1.40 | $1.45 | $1.45 | 306,400 |
| 2024-07-12 | $1.51 | $1.51 | $1.46 | $1.49 | $1.49 | 79,400 |
| 2024-07-11 | $1.42 | $1.50 | $1.42 | $1.49 | $1.49 | 390,270 |
| 2024-07-10 | $1.37 | $1.47 | $1.36 | $1.42 | $1.42 | 967,130 |
| 2024-07-09 | $1.39 | $1.50 | $1.37 | $1.42 | $1.42 | 1,941,100 |
| 2024-07-08 | $1.59 | $1.60 | $1.50 | $1.52 | $1.52 | 475,600 |
| 2024-07-05 | $1.61 | $1.61 | $1.56 | $1.59 | $1.59 | 271,600 |
| 2024-07-04 | $1.64 | $1.64 | $1.59 | $1.62 | $1.62 | 236,800 |
| 2024-07-03 | $1.62 | $1.64 | $1.61 | $1.64 | $1.64 | 304,100 |
| 2024-07-02 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 471,300 |
| 2024-07-01 | $1.70 | $1.70 | $1.67 | $1.69 | $1.69 | 59,200 |
| 2024-06-28 | $1.68 | $1.71 | $1.67 | $1.70 | $1.70 | 182,600 |
| 2024-06-27 | $1.67 | $1.71 | $1.67 | $1.69 | $1.69 | 154,300 |
| 2024-06-26 | $1.66 | $1.69 | $1.62 | $1.69 | $1.69 | 377,400 |
| 2024-06-25 | $1.66 | $1.69 | $1.65 | $1.68 | $1.68 | 144,330 |
| 2024-06-24 | $1.65 | $1.71 | $1.63 | $1.68 | $1.68 | 743,250 |
| 2024-06-21 | $1.57 | $1.66 | $1.57 | $1.64 | $1.64 | 440,100 |
| 2024-06-20 | $1.52 | $1.59 | $1.52 | $1.58 | $1.58 | 631,300 |
| 2024-06-19 | $1.53 | $1.54 | $1.50 | $1.54 | $1.54 | 434,700 |
| 2024-06-18 | $1.56 | $1.56 | $1.51 | $1.55 | $1.55 | 409,100 |
| 2024-06-17 | $1.48 | $1.54 | $1.43 | $1.54 | $1.54 | 930,200 |
| 2024-06-14 | $1.35 | $1.48 | $1.35 | $1.47 | $1.47 | 1,202,500 |
| 2024-06-13 | $1.52 | $1.52 | $1.34 | $1.39 | $1.39 | 872,930 |
| 2024-06-12 | $1.31 | $1.49 | $1.31 | $1.49 | $1.49 | 1,106,370 |
| 2024-06-11 | $1.25 | $1.40 | $1.24 | $1.35 | $1.35 | 560,100 |
| 2024-06-07 | $1.30 | $1.35 | $1.25 | $1.29 | $1.29 | 2,397,100 |
| 2024-06-06 | $1.49 | $1.55 | $1.39 | $1.39 | $1.39 | 1,393,800 |
| 2024-06-05 | $1.51 | $1.63 | $1.48 | $1.54 | $1.54 | 923,460 |
| 2024-06-04 | $1.73 | $1.73 | $1.54 | $1.54 | $1.54 | 1,215,040 |
| 2024-06-03 | $1.78 | $1.78 | $1.70 | $1.71 | $1.71 | 499,150 |
| 2024-05-31 | $1.68 | $1.74 | $1.66 | $1.74 | $1.74 | 651,200 |
| 2024-05-30 | $1.74 | $1.74 | $1.64 | $1.66 | $1.66 | 455,900 |
| 2024-05-29 | $1.57 | $1.72 | $1.56 | $1.72 | $1.72 | 1,078,430 |
| 2024-05-28 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 124,330 |
| 2024-05-27 | $1.56 | $1.58 | $1.52 | $1.58 | $1.58 | 373,830 |
| 2024-05-24 | $1.50 | $1.58 | $1.48 | $1.53 | $1.53 | 484,370 |
| 2024-05-23 | $1.41 | $1.54 | $1.41 | $1.51 | $1.51 | 762,900 |
| 2024-05-22 | $1.44 | $1.44 | $1.32 | $1.44 | $1.44 | 1,672,600 |
| 2024-05-21 | $1.31 | $1.33 | $1.31 | $1.31 | $1.31 | 1,002,000 |
| 2024-05-20 | $1.47 | $1.57 | $1.46 | $1.46 | $1.46 | 1,704,790 |
| 2024-05-17 | $1.76 | $1.82 | $1.62 | $1.62 | $1.62 | 870,200 |
| 2024-05-16 | $1.82 | $1.82 | $1.75 | $1.80 | $1.80 | 582,450 |
| 2024-05-15 | $2.05 | $2.05 | $1.83 | $1.88 | $1.88 | 922,750 |
| 2024-05-14 | $2.06 | $2.06 | $1.99 | $2.03 | $2.03 | 96,200 |
| 2024-05-13 | $2.07 | $2.07 | $2.02 | $2.05 | $2.05 | 34,000 |
| 2024-05-10 | $2.06 | $2.06 | $2.03 | $2.04 | $2.04 | 25,400 |
| 2024-05-09 | $2.06 | $2.08 | $2.03 | $2.03 | $2.03 | 170,200 |
| 2024-05-08 | $2.10 | $2.10 | $2.03 | $2.04 | $2.04 | 111,800 |
| 2024-05-07 | $2.00 | $2.05 | $1.99 | $2.02 | $2.02 | 50,900 |
| 2024-05-06 | $1.97 | $2.07 | $1.97 | $2.04 | $2.04 | 38,110 |
| 2024-04-30 | $2.05 | $2.05 | $1.92 | $2.01 | $2.01 | 312,200 |
| 2024-04-29 | $2.12 | $2.12 | $2.08 | $2.08 | $2.08 | 134,600 |
| 2024-04-26 | $2.08 | $2.11 | $2.06 | $2.09 | $2.09 | 247,300 |
| 2024-04-25 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 92,500 |
| 2024-04-24 | $2.04 | $2.07 | $2.01 | $2.07 | $2.07 | 147,900 |
| 2024-04-23 | $2.05 | $2.08 | $2.03 | $2.04 | $2.04 | 171,300 |
| 2024-04-22 | $1.95 | $2.12 | $1.94 | $2.04 | $2.04 | 833,500 |
| 2024-04-19 | $1.83 | $1.97 | $1.80 | $1.93 | $1.93 | 399,710 |
| 2024-04-18 | $1.84 | $1.84 | $1.79 | $1.80 | $1.80 | 150,900 |
| 2024-04-17 | $1.79 | $1.86 | $1.79 | $1.85 | $1.85 | 199,100 |
| 2024-04-16 | $1.83 | $1.87 | $1.75 | $1.80 | $1.80 | 367,740 |
| 2024-04-15 | $1.79 | $1.95 | $1.78 | $1.88 | $1.88 | 461,500 |
| 2024-04-12 | $1.98 | $1.98 | $1.95 | $1.98 | $1.98 | 46,910 |
| 2024-04-11 | $2.03 | $2.04 | $2.02 | $2.02 | $2.02 | 43,300 |
| 2024-04-10 | $2.01 | $2.01 | $1.92 | $2.00 | $2.00 | 61,000 |
| 2024-04-09 | $2.01 | $2.04 | $2.01 | $2.03 | $2.03 | 32,300 |
| 2024-04-08 | $2.00 | $2.05 | $2.00 | $2.03 | $2.03 | 60,800 |
| 2024-04-03 | $1.94 | $1.98 | $1.92 | $1.98 | $1.98 | 146,800 |
| 2024-04-02 | $1.91 | $1.92 | $1.90 | $1.92 | $1.92 | 59,200 |
| 2024-04-01 | $1.91 | $1.94 | $1.91 | $1.92 | $1.92 | 107,200 |
| 2024-03-29 | $1.95 | $1.95 | $1.87 | $1.94 | $1.94 | 348,400 |
| 2024-03-28 | $1.92 | $1.95 | $1.89 | $1.95 | $1.95 | 187,100 |
| 2024-03-27 | $1.97 | $1.98 | $1.92 | $1.92 | $1.92 | 190,300 |
| 2024-03-26 | $1.99 | $2.01 | $1.94 | $1.98 | $1.98 | 182,700 |
| 2024-03-25 | $1.95 | $2.02 | $1.95 | $2.01 | $2.01 | 187,400 |
| 2024-03-22 | $2.04 | $2.05 | $2.00 | $2.02 | $2.02 | 107,200 |
| 2024-03-21 | $2.11 | $2.11 | $2.00 | $2.05 | $2.05 | 331,500 |
| 2024-03-20 | $2.13 | $2.15 | $2.08 | $2.09 | $2.09 | 171,300 |
| 2024-03-19 | $2.15 | $2.15 | $2.12 | $2.15 | $2.15 | 46,500 |
| 2024-03-18 | $2.16 | $2.16 | $2.12 | $2.15 | $2.15 | 167,200 |
| 2024-03-15 | $2.19 | $2.19 | $2.16 | $2.16 | $2.16 | 105,300 |
| 2024-03-14 | $2.18 | $2.20 | $2.16 | $2.17 | $2.17 | 117,000 |
| 2024-03-13 | $2.17 | $2.20 | $2.17 | $2.17 | $2.17 | 124,000 |
| 2024-03-12 | $2.18 | $2.21 | $2.17 | $2.17 | $2.17 | 230,500 |
| 2024-03-11 | $2.12 | $2.17 | $2.12 | $2.14 | $2.14 | 173,800 |
| 2024-03-08 | $2.11 | $2.13 | $2.10 | $2.10 | $2.10 | 67,600 |
| 2024-03-07 | $2.14 | $2.15 | $2.11 | $2.11 | $2.11 | 78,600 |
| 2024-03-06 | $2.14 | $2.14 | $2.11 | $2.11 | $2.11 | 101,700 |
| 2024-03-05 | $2.12 | $2.14 | $2.12 | $2.12 | $2.12 | 90,200 |
| 2024-03-04 | $2.13 | $2.17 | $2.12 | $2.13 | $2.13 | 113,400 |
| 2024-03-01 | $2.15 | $2.18 | $2.13 | $2.17 | $2.17 | 194,600 |
| 2022-12-14 | $3.46 | $3.46 | $3.40 | $3.44 | $3.44 | 53,100 |
| 2022-12-13 | $3.38 | $3.48 | $3.38 | $3.44 | $3.44 | 73,100 |
| 2022-12-12 | $3.51 | $3.51 | $3.37 | $3.44 | $3.44 | 73,900 |
| 2022-12-09 | $3.50 | $3.51 | $3.43 | $3.49 | $3.49 | 28,200 |
| 2022-12-08 | $3.46 | $3.53 | $3.43 | $3.49 | $3.49 | 59,200 |
| 2022-12-07 | $3.51 | $3.52 | $3.43 | $3.51 | $3.51 | 187,200 |
| 2022-12-06 | $3.50 | $3.57 | $3.50 | $3.55 | $3.55 | 67,590 |
| 2022-12-05 | $3.51 | $3.57 | $3.35 | $3.56 | $3.56 | 230,400 |
| 2022-12-01 | $3.59 | $3.59 | $3.51 | $3.56 | $3.56 | 115,040 |
| 2022-11-30 | $3.63 | $3.63 | $3.50 | $3.56 | $3.56 | 72,800 |
| 2022-11-29 | $3.54 | $3.59 | $3.52 | $3.58 | $3.58 | 294,400 |
| 2022-11-28 | $3.51 | $3.56 | $3.47 | $3.52 | $3.52 | 64,900 |
| 2022-11-25 | $3.63 | $3.63 | $3.51 | $3.54 | $3.54 | 71,700 |
| 2022-11-24 | $3.54 | $3.63 | $3.54 | $3.60 | $3.60 | 40,700 |
| 2022-11-23 | $3.52 | $3.60 | $3.52 | $3.59 | $3.59 | 77,240 |
| 2022-11-22 | $3.65 | $3.65 | $3.51 | $3.59 | $3.59 | 149,940 |
| 2022-11-21 | $3.41 | $3.64 | $3.41 | $3.62 | $3.62 | 329,040 |
| 2022-11-18 | $3.45 | $3.46 | $3.41 | $3.46 | $3.46 | 61,900 |
| 2022-11-17 | $3.45 | $3.48 | $3.39 | $3.45 | $3.45 | 114,400 |
| 2022-11-16 | $3.46 | $3.47 | $3.41 | $3.45 | $3.45 | 51,100 |
| 2022-11-15 | $3.36 | $3.45 | $3.36 | $3.45 | $3.45 | 97,800 |
| 2022-11-14 | $3.45 | $3.49 | $3.39 | $3.40 | $3.40 | 104,500 |
| 2022-11-11 | $3.57 | $3.57 | $3.42 | $3.48 | $3.48 | 95,700 |
| 2022-11-10 | $3.49 | $3.49 | $3.48 | $3.49 | $3.49 | 1,200 |
| 2022-11-09 | $3.47 | $3.50 | $3.45 | $3.48 | $3.48 | 52,000 |
| 2022-11-08 | $3.41 | $3.50 | $3.40 | $3.45 | $3.45 | 170,000 |
| 2022-11-07 | $3.41 | $3.49 | $3.41 | $3.49 | $3.49 | 69,100 |
| 2022-11-04 | $3.55 | $3.55 | $3.43 | $3.49 | $3.49 | 362,940 |
| 2022-11-03 | $3.62 | $3.62 | $3.40 | $3.52 | $3.52 | 201,300 |
| 2022-11-02 | $3.58 | $3.60 | $3.51 | $3.58 | $3.58 | 132,700 |
| 2022-11-01 | $3.49 | $3.58 | $3.49 | $3.55 | $3.55 | 182,400 |
| 2022-10-31 | $3.64 | $3.64 | $3.47 | $3.48 | $3.48 | 209,800 |
| 2022-10-28 | $3.61 | $3.67 | $3.49 | $3.56 | $3.56 | 308,100 |
| 2022-10-27 | $3.69 | $3.69 | $3.61 | $3.66 | $3.66 | 78,100 |
| 2022-10-26 | $3.67 | $3.67 | $3.58 | $3.64 | $3.64 | 121,500 |
| 2022-10-25 | $3.67 | $3.67 | $3.52 | $3.60 | $3.60 | 209,600 |
| 2022-10-24 | $3.73 | $3.73 | $3.56 | $3.60 | $3.60 | 179,130 |
| 2022-10-21 | $3.73 | $3.73 | $3.66 | $3.69 | $3.69 | 132,600 |
| 2022-10-20 | $3.65 | $3.70 | $3.55 | $3.67 | $3.67 | 264,100 |
| 2022-10-19 | $3.72 | $3.76 | $3.63 | $3.67 | $3.67 | 498,100 |
| 2022-10-18 | $3.80 | $3.80 | $3.74 | $3.77 | $3.77 | 93,300 |
| 2022-10-17 | $3.72 | $3.78 | $3.72 | $3.76 | $3.76 | 119,850 |
| 2022-10-14 | $3.79 | $3.79 | $3.70 | $3.76 | $3.76 | 281,700 |
| 2022-10-13 | $3.83 | $3.83 | $3.70 | $3.77 | $3.77 | 408,950 |
| 2022-10-12 | $3.69 | $3.75 | $3.59 | $3.69 | $3.69 | 483,700 |
| 2022-10-11 | $3.68 | $3.69 | $3.61 | $3.65 | $3.65 | 224,600 |
| 2022-10-10 | $3.66 | $3.84 | $3.61 | $3.62 | $3.62 | 629,640 |
| 2022-09-30 | $3.41 | $3.66 | $3.36 | $3.66 | $3.66 | 884,770 |
| 2022-09-29 | $3.33 | $3.34 | $3.26 | $3.33 | $3.33 | 219,000 |
| 2022-09-28 | $3.32 | $3.37 | $3.23 | $3.25 | $3.25 | 120,900 |
| 2022-09-27 | $3.23 | $3.38 | $3.18 | $3.32 | $3.32 | 163,600 |
| 2022-09-26 | $3.39 | $3.39 | $3.23 | $3.26 | $3.26 | 357,400 |
| 2022-09-23 | $3.45 | $3.46 | $3.35 | $3.40 | $3.40 | 72,200 |
| 2022-09-22 | $3.48 | $3.48 | $3.36 | $3.42 | $3.42 | 108,300 |
| 2022-09-21 | $3.50 | $3.50 | $3.38 | $3.42 | $3.42 | 151,600 |
| 2022-09-20 | $3.48 | $3.53 | $3.35 | $3.48 | $3.48 | 301,300 |
| 2022-09-19 | $3.42 | $3.48 | $3.36 | $3.39 | $3.39 | 365,300 |
| 2022-09-16 | $3.38 | $3.48 | $3.30 | $3.46 | $3.46 | 602,500 |
| 2022-09-15 | $3.19 | $3.36 | $3.13 | $3.35 | $3.35 | 1,442,700 |
| 2022-09-14 | $3.12 | $3.14 | $3.04 | $3.05 | $3.05 | 31,500 |
| 2022-09-13 | $3.15 | $3.15 | $3.08 | $3.10 | $3.10 | 8,300 |
| 2022-09-12 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2022-09-09 | $3.11 | $3.11 | $3.09 | $3.09 | $3.09 | 5,900 |
| 2022-09-08 | $3.20 | $3.20 | $3.06 | $3.09 | $3.09 | 92,200 |
| 2022-09-07 | $3.16 | $3.16 | $3.09 | $3.12 | $3.12 | 32,100 |
| 2022-09-06 | $3.20 | $3.20 | $3.10 | $3.15 | $3.15 | 36,600 |
| 2022-09-05 | $3.20 | $3.20 | $3.11 | $3.16 | $3.16 | 71,300 |
| 2022-09-02 | $3.16 | $3.18 | $3.11 | $3.18 | $3.18 | 29,800 |
| 2022-09-01 | $3.18 | $3.19 | $3.09 | $3.13 | $3.13 | 75,800 |
| 2022-08-31 | $3.22 | $3.22 | $3.11 | $3.17 | $3.17 | 19,400 |
| 2022-08-30 | $3.26 | $3.26 | $3.18 | $3.20 | $3.20 | 10,300 |
| 2022-08-29 | $3.12 | $3.12 | $3.11 | $3.12 | $3.12 | 12,600 |
| 2022-08-26 | $3.15 | $3.15 | $3.05 | $3.14 | $3.14 | 74,100 |
| 2022-08-25 | $3.20 | $3.20 | $3.06 | $3.12 | $3.12 | 81,600 |
| 2022-08-24 | $3.20 | $3.24 | $3.10 | $3.15 | $3.15 | 147,700 |
| 2022-08-23 | $3.27 | $3.27 | $3.14 | $3.14 | $3.14 | 246,500 |
| 2022-08-22 | $3.25 | $3.29 | $3.23 | $3.27 | $3.27 | 45,200 |
| 2022-08-19 | $3.31 | $3.31 | $3.27 | $3.29 | $3.29 | 28,500 |
| 2022-08-18 | $3.30 | $3.30 | $3.25 | $3.29 | $3.29 | 74,900 |
| 2022-08-17 | $3.30 | $3.30 | $3.25 | $3.28 | $3.28 | 128,300 |
| 2022-08-16 | $3.34 | $3.34 | $3.24 | $3.30 | $3.30 | 30,300 |
| 2022-08-15 | $3.34 | $3.34 | $3.26 | $3.32 | $3.32 | 48,700 |
| 2022-08-12 | $3.23 | $3.34 | $3.23 | $3.34 | $3.34 | 91,000 |
| 2022-08-11 | $3.25 | $3.37 | $3.22 | $3.32 | $3.32 | 210,400 |
| 2022-08-10 | $3.24 | $3.26 | $3.19 | $3.26 | $3.26 | 143,400 |
| 2022-08-09 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 126,300 |
| 2022-08-08 | $3.26 | $3.26 | $3.09 | $3.22 | $3.22 | 69,500 |
| 2022-08-05 | $3.15 | $3.30 | $3.10 | $3.27 | $3.27 | 241,500 |
| 2022-08-04 | $3.13 | $3.13 | $3.05 | $3.10 | $3.10 | 118,900 |
| 2022-08-03 | $3.09 | $3.09 | $3.05 | $3.06 | $3.06 | 286,600 |
| 2022-08-02 | $3.06 | $3.11 | $3.00 | $3.01 | $3.01 | 251,500 |
| 2022-08-01 | $3.16 | $3.16 | $3.07 | $3.12 | $3.12 | 370,800 |
| 2022-07-29 | $3.28 | $3.30 | $3.20 | $3.20 | $3.20 | 143,100 |
| 2022-07-28 | $3.25 | $3.29 | $3.23 | $3.27 | $3.27 | 196,400 |
| 2022-07-27 | $3.33 | $3.35 | $3.23 | $3.26 | $3.26 | 154,500 |
| 2022-07-26 | $3.30 | $3.30 | $3.25 | $3.28 | $3.28 | 88,900 |
| 2022-07-25 | $3.39 | $3.39 | $3.25 | $3.28 | $3.28 | 131,100 |
| 2022-07-22 | $3.41 | $3.43 | $3.23 | $3.34 | $3.34 | 296,780 |
| 2022-07-21 | $3.35 | $3.43 | $3.34 | $3.40 | $3.40 | 253,900 |
| 2022-07-20 | $3.35 | $3.36 | $3.33 | $3.36 | $3.36 | 149,800 |
| 2022-07-19 | $3.17 | $3.31 | $3.17 | $3.28 | $3.28 | 186,100 |
| 2022-07-18 | $3.15 | $3.23 | $3.10 | $3.19 | $3.19 | 160,200 |
| 2022-07-15 | $3.30 | $3.33 | $3.15 | $3.18 | $3.18 | 300,120 |
| 2022-07-14 | $3.39 | $3.39 | $3.30 | $3.31 | $3.31 | 45,080 |
| 2022-07-13 | $3.36 | $3.36 | $3.33 | $3.34 | $3.34 | 23,700 |
| 2022-07-12 | $3.39 | $3.47 | $3.25 | $3.33 | $3.33 | 106,500 |
| 2022-07-11 | $3.29 | $3.36 | $3.23 | $3.30 | $3.30 | 57,600 |
| 2022-07-08 | $3.37 | $3.37 | $3.31 | $3.33 | $3.33 | 195,400 |
| 2022-07-07 | $3.47 | $3.47 | $3.38 | $3.39 | $3.39 | 118,600 |
| 2022-07-06 | $3.54 | $3.54 | $3.38 | $3.42 | $3.42 | 132,800 |
| 2022-07-05 | $3.50 | $3.55 | $3.44 | $3.47 | $3.47 | 181,600 |
| 2022-07-04 | $3.40 | $3.54 | $3.40 | $3.52 | $3.52 | 213,870 |
| 2022-07-01 | $3.39 | $3.41 | $3.32 | $3.40 | $3.40 | 189,100 |
| 2022-06-30 | $3.18 | $3.50 | $3.18 | $3.41 | $3.41 | 696,720 |
| 2022-06-29 | $3.19 | $3.24 | $3.15 | $3.18 | $3.18 | 151,400 |
| 2022-06-28 | $3.08 | $3.22 | $3.08 | $3.19 | $3.19 | 236,070 |
| 2022-06-27 | $3.02 | $3.11 | $3.02 | $3.10 | $3.10 | 201,200 |
| 2022-06-24 | $3.02 | $3.08 | $2.97 | $3.07 | $3.07 | 145,100 |
| 2022-06-23 | $2.99 | $3.06 | $2.99 | $3.04 | $3.04 | 217,240 |
| 2022-06-22 | $3.11 | $3.11 | $2.98 | $2.98 | $2.98 | 312,100 |
| 2022-06-21 | $3.15 | $3.15 | $2.98 | $3.04 | $3.04 | 219,500 |
| 2022-06-20 | $2.97 | $3.12 | $2.97 | $3.10 | $3.10 | 278,000 |
| 2022-06-17 | $2.83 | $2.98 | $2.83 | $2.97 | $2.97 | 168,800 |
| 2022-06-16 | $2.85 | $2.94 | $2.85 | $2.92 | $2.92 | 121,500 |
| 2022-06-15 | $2.82 | $2.90 | $2.81 | $2.85 | $2.85 | 325,200 |
| 2022-06-14 | $2.90 | $2.91 | $2.82 | $2.90 | $2.90 | 60,100 |
| 2022-06-13 | $2.95 | $2.99 | $2.91 | $2.95 | $2.95 | 38,500 |
| 2022-06-10 | $2.94 | $2.95 | $2.92 | $2.95 | $2.95 | 25,100 |
| 2022-06-09 | $2.94 | $2.94 | $2.90 | $2.94 | $2.94 | 69,400 |
| 2022-06-08 | $2.91 | $2.94 | $2.88 | $2.93 | $2.93 | 159,900 |
| 2022-06-07 | $2.95 | $2.95 | $2.89 | $2.94 | $2.94 | 19,100 |
| 2022-06-06 | $2.92 | $2.97 | $2.88 | $2.95 | $2.95 | 77,800 |
| 2022-06-02 | $2.91 | $2.93 | $2.84 | $2.92 | $2.92 | 209,800 |
| 2022-06-01 | $2.97 | $2.97 | $2.85 | $2.91 | $2.91 | 156,900 |
| 2022-05-31 | $2.98 | $2.98 | $2.88 | $2.95 | $2.95 | 198,500 |
| 2022-05-30 | $2.77 | $2.94 | $2.77 | $2.91 | $2.91 | 237,000 |
| 2022-05-27 | $2.85 | $2.88 | $2.78 | $2.85 | $2.85 | 220,400 |
| 2022-05-26 | $2.86 | $2.86 | $2.74 | $2.80 | $2.80 | 98,900 |
| 2022-05-25 | $2.80 | $2.88 | $2.80 | $2.87 | $2.87 | 88,900 |
| 2022-05-24 | $2.86 | $2.86 | $2.77 | $2.80 | $2.80 | 157,300 |
| 2022-05-23 | $2.99 | $2.99 | $2.78 | $2.82 | $2.82 | 305,510 |
| 2022-05-20 | $2.98 | $2.98 | $2.76 | $2.89 | $2.89 | 251,700 |
| 2022-05-19 | $2.72 | $2.95 | $2.72 | $2.91 | $2.91 | 623,500 |
| 2022-05-18 | $2.54 | $2.73 | $2.50 | $2.69 | $2.69 | 393,000 |
| 2022-05-17 | $2.51 | $2.60 | $2.47 | $2.55 | $2.55 | 338,600 |
| 2022-05-16 | $2.69 | $2.69 | $2.51 | $2.53 | $2.53 | 401,900 |
| 2022-05-13 | $2.46 | $2.73 | $2.46 | $2.64 | $2.64 | 713,810 |
| 2022-05-12 | $2.78 | $2.83 | $2.73 | $2.73 | $2.73 | 359,600 |
| 2022-05-11 | $3.35 | $3.39 | $3.03 | $3.03 | $3.03 | 644,000 |
| 2022-05-10 | $3.37 | $3.37 | $3.28 | $3.37 | $3.37 | 97,000 |
| 2022-05-09 | $3.32 | $3.42 | $3.30 | $3.38 | $3.38 | 83,600 |
| 2022-05-06 | $3.44 | $3.44 | $3.37 | $3.38 | $3.38 | 100,900 |
| 2022-05-05 | $3.41 | $3.51 | $3.41 | $3.45 | $3.45 | 57,500 |
| 2022-05-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-05-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-04-29 | $3.32 | $3.46 | $3.31 | $3.45 | $3.45 | 186,400 |
| 2022-04-28 | $3.35 | $3.42 | $3.30 | $3.39 | $3.39 | 240,300 |
| 2022-04-27 | $3.31 | $3.49 | $3.19 | $3.49 | $3.49 | 137,700 |
| 2022-04-26 | $3.47 | $3.54 | $3.33 | $3.44 | $3.44 | 199,700 |
| 2022-04-25 | $3.76 | $3.83 | $3.47 | $3.47 | $3.47 | 375,400 |
| 2022-04-22 | $3.86 | $3.86 | $3.81 | $3.85 | $3.85 | 8,500 |
| 2022-04-21 | $3.86 | $3.86 | $3.75 | $3.84 | $3.84 | 45,700 |
| 2022-04-20 | $3.80 | $3.88 | $3.78 | $3.84 | $3.84 | 38,600 |
| 2022-04-19 | $3.96 | $3.96 | $3.77 | $3.84 | $3.84 | 66,300 |
| 2022-04-18 | $3.86 | $3.93 | $3.84 | $3.87 | $3.87 | 23,100 |
| 2022-04-15 | $3.83 | $3.90 | $3.75 | $3.89 | $3.89 | 19,200 |
| 2022-04-14 | $3.88 | $3.96 | $3.82 | $3.90 | $3.90 | 56,000 |
| 2022-04-13 | $3.88 | $3.90 | $3.79 | $3.80 | $3.80 | 85,600 |
| 2022-04-12 | $3.75 | $3.89 | $3.71 | $3.89 | $3.89 | 148,500 |
| 2022-04-11 | $4.03 | $4.03 | $3.79 | $3.80 | $3.80 | 137,400 |
| 2022-04-08 | $3.97 | $3.97 | $3.89 | $3.89 | $3.89 | 140,900 |
| 2022-04-07 | $4.10 | $4.10 | $3.90 | $3.97 | $3.97 | 117,000 |
| 2022-04-06 | $3.97 | $4.04 | $3.95 | $3.99 | $3.99 | 112,080 |
| 2022-04-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-04-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-04-01 | $3.95 | $4.04 | $3.93 | $3.96 | $3.96 | 298,500 |
| 2022-03-31 | $4.05 | $4.15 | $3.96 | $3.99 | $3.99 | 267,300 |
| 2022-03-30 | $4.13 | $4.15 | $4.06 | $4.12 | $4.12 | 121,400 |
| 2022-03-29 | $4.02 | $4.19 | $4.02 | $4.13 | $4.13 | 121,740 |
| 2022-03-28 | $4.15 | $4.22 | $4.10 | $4.14 | $4.14 | 136,800 |
| 2022-03-25 | $4.34 | $4.34 | $4.19 | $4.25 | $4.25 | 180,900 |
| 2022-03-24 | $4.28 | $4.39 | $4.24 | $4.29 | $4.29 | 210,530 |
| 2022-03-23 | $4.16 | $4.29 | $4.16 | $4.25 | $4.25 | 236,300 |
| 2022-03-22 | $4.18 | $4.18 | $4.11 | $4.16 | $4.16 | 47,100 |
| 2022-03-21 | $4.20 | $4.24 | $4.15 | $4.19 | $4.19 | 62,000 |
| 2022-03-18 | $4.15 | $4.19 | $4.07 | $4.17 | $4.17 | 63,400 |
| 2022-03-17 | $4.10 | $4.15 | $4.06 | $4.12 | $4.12 | 167,500 |
| 2022-03-16 | $3.89 | $4.10 | $3.82 | $4.07 | $4.07 | 509,340 |
| 2022-03-15 | $4.17 | $4.20 | $3.86 | $3.86 | $3.86 | 351,300 |
| 2022-03-14 | $4.16 | $4.24 | $4.13 | $4.13 | $4.13 | 156,600 |
| 2022-03-11 | $4.24 | $4.26 | $4.13 | $4.26 | $4.26 | 104,140 |
| 2022-03-10 | $4.17 | $4.33 | $4.08 | $4.24 | $4.24 | 378,240 |
| 2022-03-09 | $4.08 | $4.10 | $3.94 | $4.07 | $4.07 | 299,600 |
| 2022-03-08 | $4.10 | $4.18 | $4.03 | $4.09 | $4.09 | 222,500 |
| 2022-03-07 | $4.30 | $4.31 | $4.10 | $4.11 | $4.11 | 385,100 |
| 2022-03-04 | $4.33 | $4.38 | $4.26 | $4.29 | $4.29 | 109,500 |
| 2022-03-03 | $4.39 | $4.39 | $4.33 | $4.35 | $4.35 | 66,500 |
| 2022-03-02 | $4.34 | $4.39 | $4.32 | $4.38 | $4.38 | 85,300 |
| 2022-03-01 | $4.29 | $4.43 | $4.29 | $4.39 | $4.39 | 198,290 |
| 2022-02-28 | $4.43 | $4.43 | $4.29 | $4.34 | $4.34 | 250,300 |
| 2022-02-25 | $4.45 | $4.48 | $4.40 | $4.44 | $4.44 | 151,300 |
| 2022-02-24 | $4.59 | $4.59 | $4.39 | $4.45 | $4.45 | 330,300 |
| 2022-02-23 | $4.53 | $4.58 | $4.48 | $4.58 | $4.58 | 116,000 |
| 2022-02-22 | $4.60 | $4.60 | $4.47 | $4.50 | $4.50 | 280,200 |
| 2022-02-21 | $4.59 | $4.64 | $4.53 | $4.61 | $4.61 | 168,000 |
| 2022-02-18 | $4.58 | $4.63 | $4.55 | $4.60 | $4.60 | 106,200 |
| 2022-02-17 | $4.44 | $4.58 | $4.43 | $4.58 | $4.58 | 377,800 |
| 2022-02-16 | $4.40 | $4.44 | $4.40 | $4.43 | $4.43 | 55,600 |
| 2022-02-15 | $4.42 | $4.42 | $4.34 | $4.41 | $4.41 | 110,300 |
| 2022-02-14 | $4.35 | $4.43 | $4.34 | $4.37 | $4.37 | 75,700 |
| 2022-02-11 | $4.31 | $4.46 | $4.31 | $4.43 | $4.43 | 158,600 |
| 2022-02-10 | $4.45 | $4.46 | $4.37 | $4.42 | $4.42 | 115,700 |
| 2022-02-09 | $4.41 | $4.44 | $4.35 | $4.42 | $4.42 | 91,800 |
| 2022-02-08 | $4.37 | $4.41 | $4.33 | $4.37 | $4.37 | 95,300 |
| 2022-02-07 | $4.15 | $4.46 | $4.15 | $4.40 | $4.40 | 248,700 |
| 2022-02-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-02-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-02-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-02-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-01-28 | $4.10 | $4.37 | $4.07 | $4.34 | $4.34 | 546,900 |
| 2022-01-27 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 204,800 |
| 2022-01-26 | $4.33 | $4.33 | $4.22 | $4.24 | $4.24 | 282,100 |
| 2022-01-25 | $4.61 | $4.62 | $4.19 | $4.24 | $4.24 | 920,400 |
| 2022-01-24 | $4.65 | $4.65 | $4.57 | $4.60 | $4.60 | 79,300 |
| 2022-01-21 | $4.69 | $4.73 | $4.55 | $4.63 | $4.63 | 296,600 |
| 2022-01-20 | $4.66 | $4.73 | $4.64 | $4.66 | $4.66 | 230,300 |
| 2022-01-19 | $4.73 | $4.85 | $4.65 | $4.66 | $4.66 | 242,400 |
| 2022-01-18 | $4.77 | $4.94 | $4.66 | $4.79 | $4.79 | 480,800 |
| 2022-01-17 | $4.42 | $4.78 | $4.42 | $4.78 | $4.78 | 1,149,500 |
| 2022-01-14 | $4.36 | $4.43 | $4.36 | $4.42 | $4.42 | 137,500 |
| 2022-01-13 | $4.39 | $4.40 | $4.34 | $4.37 | $4.37 | 55,900 |
| 2022-01-12 | $4.32 | $4.38 | $4.32 | $4.36 | $4.36 | 73,600 |
| 2022-01-11 | $4.39 | $4.40 | $4.32 | $4.35 | $4.35 | 186,800 |
| 2022-01-10 | $4.30 | $4.39 | $4.26 | $4.39 | $4.39 | 119,400 |
| 2022-01-07 | $4.27 | $4.35 | $4.27 | $4.34 | $4.34 | 53,100 |
| 2022-01-06 | $4.39 | $4.39 | $4.28 | $4.31 | $4.31 | 148,800 |
| 2022-01-05 | $4.47 | $4.47 | $4.30 | $4.38 | $4.38 | 297,880 |
| 2022-01-04 | $4.50 | $4.50 | $4.32 | $4.44 | $4.44 | 426,900 |
| 2022-01-03 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2021-12-31 | $4.28 | $4.32 | $4.23 | $4.32 | $4.32 | 142,740 |
| 2021-12-30 | $4.24 | $4.30 | $4.23 | $4.28 | $4.28 | 177,800 |
| 2021-12-29 | $4.33 | $4.35 | $4.26 | $4.30 | $4.30 | 103,200 |
| 2021-12-28 | $4.38 | $4.38 | $4.25 | $4.30 | $4.30 | 248,500 |
| 2021-12-27 | $4.23 | $4.42 | $4.23 | $4.32 | $4.32 | 134,700 |
| 2021-12-24 | $4.49 | $4.49 | $4.24 | $4.27 | $4.27 | 467,200 |
| 2021-12-23 | $4.49 | $4.50 | $4.41 | $4.44 | $4.44 | 260,600 |
| 2021-12-22 | $4.22 | $4.50 | $4.22 | $4.44 | $4.44 | 370,700 |
| 2021-12-21 | $4.41 | $4.41 | $4.27 | $4.27 | $4.27 | 196,800 |
| 2021-12-20 | $4.49 | $4.58 | $4.31 | $4.33 | $4.33 | 648,900 |
| 2021-12-17 | $4.11 | $4.52 | $4.11 | $4.38 | $4.38 | 1,143,760 |
| 2021-12-16 | $3.90 | $4.14 | $3.88 | $4.14 | $4.14 | 352,700 |
| 2021-12-15 | $3.98 | $3.98 | $3.86 | $3.89 | $3.89 | 119,200 |
| 2021-12-14 | $3.91 | $3.98 | $3.88 | $3.93 | $3.93 | 138,500 |
| 2021-12-13 | $3.95 | $4.02 | $3.93 | $3.98 | $3.98 | 231,540 |
| 2021-12-10 | $4.06 | $4.16 | $3.93 | $3.95 | $3.95 | 746,600 |
| 2021-12-09 | $3.80 | $4.05 | $3.78 | $4.01 | $4.01 | 943,620 |
| 2021-12-08 | $3.62 | $3.77 | $3.62 | $3.77 | $3.77 | 527,220 |
| 2021-12-07 | $3.73 | $3.74 | $3.62 | $3.62 | $3.62 | 234,100 |
| 2021-12-06 | $3.77 | $3.77 | $3.66 | $3.67 | $3.67 | 336,400 |
| 2021-12-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 557,610 |
| 2021-12-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 254,800 |
| 2021-12-01 | $3.58 | $3.62 | $3.52 | $3.60 | $3.60 | 131,400 |
| 2021-11-30 | $3.58 | $3.58 | $3.51 | $3.55 | $3.55 | 31,900 |
| 2021-11-29 | $3.60 | $3.60 | $3.53 | $3.58 | $3.58 | 32,100 |
| 2021-11-26 | $3.54 | $3.59 | $3.51 | $3.58 | $3.58 | 158,600 |
| 2021-11-25 | $3.52 | $3.53 | $3.50 | $3.53 | $3.53 | 24,200 |
| 2021-11-24 | $3.48 | $3.52 | $3.47 | $3.52 | $3.52 | 74,750 |
| 2021-11-23 | $3.52 | $3.55 | $3.46 | $3.51 | $3.51 | 124,000 |
| 2021-11-22 | $3.58 | $3.58 | $3.52 | $3.57 | $3.57 | 49,000 |
| 2021-11-19 | $3.55 | $3.62 | $3.49 | $3.59 | $3.59 | 213,100 |
| 2021-11-18 | $3.58 | $3.62 | $3.57 | $3.61 | $3.61 | 66,760 |
| 2021-11-17 | $3.61 | $3.63 | $3.57 | $3.61 | $3.61 | 67,800 |
| 2021-11-16 | $3.67 | $3.67 | $3.60 | $3.63 | $3.63 | 98,600 |
| 2021-11-15 | $3.69 | $3.69 | $3.59 | $3.63 | $3.63 | 184,100 |
| 2021-11-12 | $3.64 | $3.71 | $3.52 | $3.64 | $3.64 | 501,600 |
| 2021-11-11 | $3.47 | $3.65 | $3.47 | $3.64 | $3.64 | 433,200 |
| 2021-11-10 | $3.49 | $3.49 | $3.41 | $3.46 | $3.46 | 36,200 |
| 2021-11-09 | $3.48 | $3.48 | $3.43 | $3.43 | $3.43 | 24,900 |
| 2021-11-08 | $3.47 | $3.47 | $3.41 | $3.43 | $3.43 | 29,700 |
| 2021-11-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 24,000 |
| 2021-11-04 | $3.36 | $3.44 | $3.36 | $3.43 | $3.43 | 55,490 |
| 2021-11-03 | $3.41 | $3.44 | $3.33 | $3.37 | $3.37 | 190,100 |
| 2021-11-02 | $3.49 | $3.49 | $3.42 | $3.45 | $3.45 | 139,500 |
| 2021-11-01 | $3.50 | $3.53 | $3.43 | $3.46 | $3.46 | 76,700 |
| 2021-10-29 | $3.48 | $3.53 | $3.41 | $3.53 | $3.53 | 107,800 |
| 2021-10-28 | $3.56 | $3.56 | $3.42 | $3.47 | $3.47 | 293,700 |
| 2021-10-27 | $3.55 | $3.56 | $3.52 | $3.55 | $3.55 | 82,780 |
| 2021-10-26 | $3.50 | $3.56 | $3.50 | $3.54 | $3.54 | 121,500 |
| 2021-10-25 | $3.55 | $3.55 | $3.49 | $3.54 | $3.54 | 60,400 |
| 2021-10-22 | $3.51 | $3.55 | $3.51 | $3.54 | $3.54 | 136,800 |
| 2021-10-21 | $3.56 | $3.56 | $3.48 | $3.51 | $3.51 | 34,600 |
| 2021-10-20 | $3.58 | $3.58 | $3.50 | $3.53 | $3.53 | 176,600 |
| 2021-10-19 | $3.50 | $3.56 | $3.50 | $3.56 | $3.56 | 138,200 |
| 2021-10-18 | $3.48 | $3.55 | $3.45 | $3.53 | $3.53 | 45,300 |
| 2021-10-15 | $3.52 | $3.52 | $3.46 | $3.50 | $3.50 | 52,900 |
| 2021-10-14 | $3.55 | $3.56 | $3.46 | $3.52 | $3.52 | 91,300 |
| 2021-10-13 | $3.49 | $3.55 | $3.47 | $3.54 | $3.54 | 246,000 |
| 2021-10-12 | $3.50 | $3.50 | $3.39 | $3.45 | $3.45 | 269,510 |
| 2021-10-11 | $3.55 | $3.56 | $3.49 | $3.52 | $3.52 | 231,900 |
| 2021-10-08 | $3.54 | $3.56 | $3.46 | $3.54 | $3.54 | 119,800 |
| 2021-10-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2021-10-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2021-09-30 | $3.43 | $3.55 | $3.42 | $3.54 | $3.54 | 318,900 |
| 2021-09-29 | $3.43 | $3.46 | $3.35 | $3.41 | $3.41 | 186,100 |
| 2021-09-28 | $3.45 | $3.45 | $3.43 | $3.43 | $3.43 | 43,200 |
| 2021-09-27 | $3.45 | $3.48 | $3.44 | $3.44 | $3.44 | 165,200 |
| 2021-09-24 | $3.45 | $3.45 | $3.42 | $3.45 | $3.45 | 228,100 |
| 2021-09-23 | $3.36 | $3.43 | $3.36 | $3.42 | $3.42 | 254,900 |
| 2021-09-22 | $3.37 | $3.41 | $3.32 | $3.39 | $3.39 | 100,300 |
| 2021-09-21 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-09-20 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-09-17 | $3.40 | $3.42 | $3.37 | $3.38 | $3.38 | 49,300 |
| 2021-09-16 | $3.38 | $3.42 | $3.38 | $3.40 | $3.40 | 55,000 |
| 2021-09-15 | $3.41 | $3.45 | $3.38 | $3.38 | $3.38 | 230,280 |
| 2021-09-14 | $3.46 | $3.49 | $3.43 | $3.44 | $3.44 | 195,000 |
| 2021-09-13 | $3.47 | $3.50 | $3.44 | $3.46 | $3.46 | 128,900 |
| 2021-09-10 | $3.49 | $3.50 | $3.46 | $3.50 | $3.50 | 52,300 |
| 2021-09-09 | $3.46 | $3.51 | $3.43 | $3.50 | $3.50 | 313,600 |
| 2021-09-08 | $3.51 | $3.56 | $3.45 | $3.51 | $3.51 | 286,400 |
| 2021-09-07 | $3.55 | $3.55 | $3.38 | $3.51 | $3.51 | 557,400 |
| 2021-09-06 | $3.56 | $3.56 | $3.50 | $3.53 | $3.53 | 161,800 |
| 2021-09-03 | $3.57 | $3.57 | $3.49 | $3.55 | $3.55 | 361,100 |
| 2021-09-02 | $3.65 | $3.65 | $3.47 | $3.49 | $3.49 | 738,900 |
| 2021-09-01 | $3.25 | $3.52 | $3.25 | $3.52 | $3.52 | 1,651,980 |
| 2021-08-31 | $3.20 | $3.22 | $3.16 | $3.20 | $3.20 | 51,700 |
| 2021-08-30 | $3.23 | $3.24 | $3.18 | $3.20 | $3.20 | 52,800 |
| 2021-08-27 | $3.16 | $3.21 | $3.16 | $3.21 | $3.21 | 65,200 |
| 2021-08-26 | $3.18 | $3.21 | $3.17 | $3.21 | $3.21 | 128,800 |
| 2021-08-25 | $3.20 | $3.22 | $3.16 | $3.21 | $3.21 | 96,800 |
| 2021-08-24 | $3.11 | $3.20 | $3.10 | $3.20 | $3.20 | 308,600 |
| 2021-08-23 | $3.03 | $3.10 | $3.03 | $3.10 | $3.10 | 45,100 |
| 2021-08-20 | $3.06 | $3.08 | $3.04 | $3.08 | $3.08 | 102,600 |
| 2021-08-19 | $3.07 | $3.12 | $3.06 | $3.09 | $3.09 | 77,400 |
| 2021-08-18 | $3.03 | $3.13 | $3.03 | $3.13 | $3.13 | 220,600 |
| 2021-08-17 | $3.03 | $3.08 | $3.00 | $3.08 | $3.08 | 105,200 |
| 2021-08-16 | $3.06 | $3.08 | $3.03 | $3.08 | $3.08 | 102,500 |
| 2021-08-13 | $3.14 | $3.14 | $3.07 | $3.09 | $3.09 | 131,700 |
| 2021-08-12 | $3.12 | $3.17 | $3.11 | $3.14 | $3.14 | 193,700 |
| 2021-08-11 | $3.24 | $3.24 | $3.09 | $3.14 | $3.14 | 372,700 |
| 2021-08-10 | $3.25 | $3.25 | $3.21 | $3.24 | $3.24 | 65,600 |
| 2021-08-09 | $3.21 | $3.25 | $3.18 | $3.23 | $3.23 | 149,300 |
| 2021-08-06 | $3.23 | $3.26 | $3.22 | $3.26 | $3.26 | 27,500 |
| 2021-08-05 | $3.29 | $3.29 | $3.21 | $3.25 | $3.25 | 83,200 |
| 2021-08-04 | $3.27 | $3.31 | $3.25 | $3.26 | $3.26 | 190,000 |
| 2021-08-03 | $3.25 | $3.29 | $3.25 | $3.28 | $3.28 | 85,600 |
| 2021-08-02 | $3.29 | $3.29 | $3.25 | $3.28 | $3.28 | 109,500 |
| 2021-07-30 | $3.24 | $3.27 | $3.24 | $3.25 | $3.25 | 102,670 |
| 2021-07-29 | $3.25 | $3.28 | $3.21 | $3.27 | $3.27 | 142,270 |
| 2021-07-28 | $3.23 | $3.29 | $3.23 | $3.26 | $3.26 | 211,370 |
| 2021-07-27 | $3.28 | $3.31 | $3.21 | $3.22 | $3.22 | 213,900 |
| 2021-07-26 | $3.27 | $3.37 | $3.27 | $3.29 | $3.29 | 38,700 |
| 2021-07-23 | $3.32 | $3.34 | $3.30 | $3.32 | $3.32 | 138,900 |
| 2021-07-22 | $3.32 | $3.33 | $3.27 | $3.30 | $3.30 | 97,700 |
| 2021-07-21 | $3.23 | $3.33 | $3.23 | $3.30 | $3.30 | 220,600 |
| 2021-07-20 | $3.33 | $3.34 | $3.20 | $3.23 | $3.23 | 488,100 |
| 2021-07-19 | $3.37 | $3.39 | $3.32 | $3.35 | $3.35 | 237,700 |
| 2021-07-16 | $3.42 | $3.43 | $3.37 | $3.40 | $3.40 | 264,100 |
| 2021-07-15 | $3.42 | $3.42 | $3.39 | $3.42 | $3.42 | 207,300 |
| 2021-07-14 | $3.42 | $3.47 | $3.40 | $3.46 | $3.46 | 309,000 |
| 2021-07-13 | $3.42 | $3.47 | $3.42 | $3.44 | $3.44 | 206,500 |
| 2021-07-12 | $3.38 | $3.43 | $3.35 | $3.43 | $3.43 | 416,300 |
| 2021-07-08 | $3.32 | $3.40 | $3.32 | $3.33 | $3.33 | 136,600 |
| 2021-07-07 | $3.38 | $3.38 | $3.33 | $3.35 | $3.35 | 316,500 |
| 2021-07-06 | $3.38 | $3.40 | $3.36 | $3.39 | $3.39 | 201,100 |
| 2021-07-05 | $3.38 | $3.42 | $3.37 | $3.39 | $3.39 | 169,700 |
| 2021-07-02 | $3.40 | $3.45 | $3.36 | $3.38 | $3.38 | 227,800 |
| 2021-07-01 | $3.43 | $3.43 | $3.35 | $3.39 | $3.39 | 310,500 |
| 2021-06-30 | $3.32 | $3.46 | $3.32 | $3.42 | $3.42 | 413,000 |
| 2021-06-29 | $3.36 | $3.41 | $3.31 | $3.32 | $3.32 | 319,200 |
| 2021-06-28 | $3.40 | $3.40 | $3.27 | $3.32 | $3.32 | 570,200 |
| 2021-06-25 | $3.30 | $3.49 | $3.22 | $3.40 | $3.40 | 2,270,000 |
| 2021-06-24 | $3.21 | $3.21 | $3.12 | $3.21 | $3.21 | 1,908,780 |
| 2021-06-23 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 66,800 |
| 2021-06-22 | $2.91 | $2.93 | $2.85 | $2.92 | $2.92 | 146,500 |
| 2021-06-21 | $2.92 | $2.92 | $2.87 | $2.90 | $2.90 | 27,100 |
| 2021-06-18 | $2.93 | $2.93 | $2.86 | $2.90 | $2.90 | 27,100 |
| 2021-06-17 | $2.83 | $2.94 | $2.83 | $2.92 | $2.92 | 167,500 |
| 2021-06-16 | $2.90 | $2.92 | $2.84 | $2.86 | $2.86 | 303,300 |
| 2021-06-15 | $2.93 | $2.93 | $2.86 | $2.88 | $2.88 | 367,600 |
| 2021-06-14 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2021-06-11 | $2.97 | $2.99 | $2.94 | $2.95 | $2.95 | 85,400 |
| 2021-06-10 | $2.98 | $3.01 | $2.97 | $2.99 | $2.99 | 209,510 |
| 2021-06-09 | $2.95 | $3.00 | $2.90 | $2.99 | $2.99 | 444,190 |
| 2021-06-08 | $2.86 | $2.94 | $2.85 | $2.94 | $2.94 | 273,710 |
| 2021-06-07 | $2.91 | $2.98 | $2.86 | $2.90 | $2.90 | 256,000 |
| 2021-06-04 | $2.92 | $2.95 | $2.91 | $2.95 | $2.95 | 109,900 |
| 2021-06-03 | $2.98 | $3.03 | $2.91 | $2.97 | $2.97 | 214,790 |
| 2021-06-02 | $2.94 | $2.95 | $2.92 | $2.94 | $2.94 | 68,000 |
| 2021-06-01 | $2.90 | $2.94 | $2.86 | $2.89 | $2.89 | 166,500 |
| 2021-05-31 | $2.91 | $2.97 | $2.87 | $2.95 | $2.95 | 71,500 |
| 2021-05-28 | $2.94 | $2.98 | $2.90 | $2.95 | $2.95 | 188,420 |
| 2021-05-27 | $2.99 | $3.00 | $2.88 | $2.99 | $2.99 | 388,000 |
| 2021-05-26 | $3.09 | $3.09 | $3.00 | $3.04 | $3.04 | 247,900 |
| 2021-05-25 | $3.13 | $3.13 | $3.03 | $3.09 | $3.09 | 75,800 |
| 2021-05-24 | $3.14 | $3.14 | $3.06 | $3.12 | $3.12 | 121,000 |
| 2021-05-21 | $3.10 | $3.10 | $3.04 | $3.09 | $3.09 | 56,500 |
| 2021-05-20 | $3.09 | $3.09 | $3.04 | $3.04 | $3.04 | 25,300 |
| 2021-05-19 | $3.07 | $3.11 | $3.05 | $3.07 | $3.07 | 64,800 |
| 2021-05-18 | $3.18 | $3.18 | $3.07 | $3.09 | $3.09 | 109,700 |
| 2021-05-17 | $3.13 | $3.15 | $3.08 | $3.13 | $3.13 | 127,500 |
| 2021-05-14 | $3.06 | $3.13 | $3.03 | $3.11 | $3.11 | 156,600 |
| 2021-05-13 | $3.00 | $3.08 | $3.00 | $3.05 | $3.05 | 110,800 |
| 2021-05-12 | $2.96 | $3.00 | $2.92 | $2.99 | $2.99 | 81,800 |
| 2021-05-11 | $2.86 | $3.17 | $2.83 | $3.00 | $3.00 | 291,300 |
| 2021-05-10 | $3.02 | $3.02 | $2.88 | $2.88 | $2.88 | 272,700 |
| 2021-05-07 | $3.04 | $3.06 | $3.02 | $3.02 | $3.02 | 83,700 |
| 2021-05-06 | $3.04 | $3.08 | $3.01 | $3.05 | $3.05 | 177,300 |
| 2021-05-05 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-05-04 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-04-30 | $3.05 | $3.09 | $3.04 | $3.04 | $3.04 | 66,200 |
| 2021-04-29 | $3.10 | $3.15 | $3.03 | $3.09 | $3.09 | 113,100 |
| 2021-04-28 | $3.08 | $3.13 | $3.03 | $3.12 | $3.12 | 192,300 |
| 2021-04-27 | $3.14 | $3.17 | $3.05 | $3.07 | $3.07 | 130,000 |
| 2021-04-26 | $3.26 | $3.29 | $3.01 | $3.19 | $3.19 | 419,600 |
| 2021-04-23 | $3.21 | $3.27 | $3.20 | $3.27 | $3.27 | 155,100 |
| 2021-04-22 | $3.24 | $3.27 | $3.20 | $3.27 | $3.27 | 40,300 |
| 2021-04-21 | $3.27 | $3.27 | $3.20 | $3.24 | $3.24 | 40,800 |
| 2021-04-20 | $3.23 | $3.29 | $3.20 | $3.28 | $3.28 | 208,500 |
| 2021-04-19 | $3.23 | $3.31 | $3.21 | $3.29 | $3.29 | 180,400 |
| 2021-04-16 | $3.26 | $3.35 | $3.11 | $3.29 | $3.29 | 230,300 |
| 2021-04-15 | $3.38 | $3.38 | $3.13 | $3.20 | $3.20 | 285,700 |
| 2021-04-14 | $3.34 | $3.42 | $3.31 | $3.35 | $3.35 | 110,500 |
| 2021-04-13 | $3.32 | $3.38 | $3.32 | $3.34 | $3.34 | 44,400 |
| 2021-04-12 | $3.35 | $3.46 | $3.34 | $3.36 | $3.36 | 154,900 |
| 2021-04-09 | $3.40 | $3.46 | $3.32 | $3.35 | $3.35 | 184,800 |
| 2021-04-08 | $3.48 | $3.48 | $3.32 | $3.42 | $3.42 | 188,900 |
| 2021-04-07 | $3.34 | $3.55 | $3.31 | $3.44 | $3.44 | 842,200 |
| 2021-04-06 | $3.00 | $3.30 | $3.00 | $3.30 | $3.30 | 786,800 |
| 2021-04-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-02 | $3.17 | $3.17 | $2.99 | $3.00 | $3.00 | 471,900 |
| 2021-04-01 | $3.24 | $3.27 | $3.06 | $3.09 | $3.09 | 502,200 |
| 2021-03-31 | $3.28 | $3.31 | $3.21 | $3.22 | $3.22 | 349,800 |
| 2021-03-30 | $3.35 | $3.38 | $3.26 | $3.28 | $3.28 | 443,800 |
| 2021-03-29 | $3.40 | $3.40 | $3.34 | $3.37 | $3.37 | 139,000 |
| 2021-03-26 | $3.32 | $3.35 | $3.29 | $3.35 | $3.35 | 92,300 |
| 2021-03-25 | $3.32 | $3.37 | $3.26 | $3.32 | $3.32 | 115,100 |
| 2021-03-24 | $3.39 | $3.39 | $3.29 | $3.32 | $3.32 | 152,700 |
| 2021-03-23 | $3.43 | $3.43 | $3.30 | $3.41 | $3.41 | 253,630 |
| 2021-03-22 | $3.38 | $3.44 | $3.37 | $3.43 | $3.43 | 296,300 |
| 2021-03-19 | $3.37 | $3.47 | $3.37 | $3.41 | $3.41 | 120,700 |
| 2021-03-18 | $3.58 | $3.58 | $3.37 | $3.42 | $3.42 | 301,300 |
| 2021-03-17 | $3.38 | $3.48 | $3.36 | $3.43 | $3.43 | 337,400 |
| 2021-03-16 | $3.45 | $3.46 | $3.37 | $3.37 | $3.37 | 314,070 |
| 2021-03-15 | $3.57 | $3.60 | $3.36 | $3.45 | $3.45 | 541,500 |
| 2021-03-12 | $3.45 | $3.66 | $3.45 | $3.57 | $3.57 | 570,570 |
| 2021-03-11 | $3.53 | $3.54 | $3.37 | $3.48 | $3.48 | 750,770 |
| 2021-03-10 | $3.79 | $3.86 | $3.50 | $3.50 | $3.50 | 1,203,000 |
| 2021-03-09 | $4.04 | $4.07 | $3.59 | $3.70 | $3.70 | 2,046,800 |
| 2021-03-08 | $3.89 | $4.03 | $3.89 | $3.99 | $3.99 | 830,450 |
| 2021-03-05 | $3.66 | $3.98 | $3.63 | $3.83 | $3.83 | 1,340,400 |
| 2021-03-04 | $3.37 | $3.71 | $3.37 | $3.68 | $3.68 | 1,378,200 |
| 2021-03-03 | $3.28 | $3.44 | $3.25 | $3.37 | $3.37 | 812,550 |
| 2021-03-02 | $3.32 | $3.34 | $3.22 | $3.23 | $3.23 | 551,200 |
| 2021-03-01 | $3.28 | $3.42 | $3.18 | $3.34 | $3.34 | 1,574,400 |
| 2021-02-26 | $3.17 | $3.39 | $3.05 | $3.33 | $3.33 | 1,794,400 |
| 2021-02-25 | $3.11 | $3.28 | $3.05 | $3.10 | $3.10 | 2,894,300 |
| 2021-02-24 | $3.08 | $3.08 | $2.94 | $2.98 | $2.98 | 568,100 |
| 2021-02-23 | $2.81 | $3.09 | $2.79 | $3.09 | $3.09 | 3,131,300 |
| 2021-02-22 | $2.59 | $2.81 | $2.54 | $2.81 | $2.81 | 1,263,980 |
| 2021-02-19 | $2.55 | $2.58 | $2.51 | $2.55 | $2.55 | 122,300 |
| 2021-02-18 | $2.55 | $2.57 | $2.49 | $2.55 | $2.55 | 107,200 |
| 2021-02-17 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-02-16 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-02-15 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-02-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-02-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-02-10 | $2.51 | $2.55 | $2.50 | $2.55 | $2.55 | 72,210 |
| 2021-02-09 | $2.56 | $2.56 | $2.45 | $2.51 | $2.51 | 132,900 |
| 2021-02-08 | $2.50 | $2.54 | $2.43 | $2.50 | $2.50 | 237,700 |
| 2021-02-05 | $2.49 | $2.52 | $2.47 | $2.49 | $2.49 | 78,900 |
| 2021-02-04 | $2.58 | $2.60 | $2.39 | $2.48 | $2.48 | 444,380 |
| 2021-02-03 | $2.71 | $2.73 | $2.55 | $2.59 | $2.59 | 265,500 |
| 2021-02-02 | $2.77 | $2.77 | $2.70 | $2.73 | $2.73 | 123,200 |
| 2021-02-01 | $2.80 | $2.80 | $2.71 | $2.72 | $2.72 | 273,400 |
| 2021-01-29 | $2.77 | $2.77 | $2.70 | $2.72 | $2.72 | 180,900 |
| 2021-01-28 | $2.79 | $2.79 | $2.72 | $2.77 | $2.77 | 68,800 |
| 2021-01-27 | $2.80 | $2.81 | $2.79 | $2.80 | $2.80 | 82,100 |
| 2021-01-26 | $2.78 | $2.81 | $2.73 | $2.80 | $2.80 | 233,200 |
| 2021-01-25 | $2.80 | $2.81 | $2.78 | $2.78 | $2.78 | 189,100 |
| 2021-01-22 | $2.72 | $2.78 | $2.69 | $2.78 | $2.78 | 155,800 |
| 2021-01-21 | $2.71 | $2.73 | $2.69 | $2.72 | $2.72 | 128,400 |
| 2021-01-20 | $2.74 | $2.75 | $2.71 | $2.72 | $2.72 | 85,400 |
| 2021-01-19 | $2.74 | $2.74 | $2.69 | $2.74 | $2.74 | 152,000 |
| 2021-01-18 | $2.75 | $2.75 | $2.68 | $2.70 | $2.70 | 177,400 |
| 2021-01-15 | $2.76 | $2.76 | $2.68 | $2.72 | $2.72 | 74,000 |
| 2021-01-14 | $2.72 | $2.78 | $2.67 | $2.75 | $2.75 | 222,700 |
| 2021-01-13 | $2.70 | $2.79 | $2.70 | $2.79 | $2.79 | 212,700 |
| 2021-01-12 | $2.72 | $2.79 | $2.72 | $2.74 | $2.74 | 109,900 |
| 2021-01-11 | $2.82 | $2.82 | $2.74 | $2.77 | $2.77 | 108,400 |
| 2021-01-08 | $2.80 | $2.82 | $2.75 | $2.79 | $2.79 | 131,000 |
| 2021-01-07 | $2.74 | $2.80 | $2.74 | $2.78 | $2.78 | 88,200 |
| 2021-01-06 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 145,400 |
| 2021-01-05 | $2.76 | $2.82 | $2.76 | $2.76 | $2.76 | 140,500 |
| 2021-01-04 | $2.82 | $2.82 | $2.72 | $2.80 | $2.80 | 349,200 |
| 2021-01-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2020-12-31 | $2.78 | $2.78 | $2.72 | $2.75 | $2.75 | 85,300 |
| 2020-12-30 | $2.76 | $2.76 | $2.70 | $2.74 | $2.74 | 89,800 |
| 2020-12-29 | $2.76 | $2.76 | $2.70 | $2.70 | $2.70 | 155,600 |
| 2020-12-28 | $2.72 | $2.80 | $2.70 | $2.74 | $2.74 | 203,700 |
| 2020-12-25 | $2.80 | $2.80 | $2.73 | $2.78 | $2.78 | 200,100 |
| 2020-12-24 | $2.73 | $2.80 | $2.73 | $2.79 | $2.79 | 101,000 |
| 2020-12-23 | $2.86 | $2.86 | $2.74 | $2.78 | $2.78 | 124,470 |
| 2020-12-22 | $2.83 | $2.83 | $2.77 | $2.78 | $2.78 | 90,600 |
| 2020-12-21 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 87,400 |
| 2020-12-18 | $2.79 | $2.79 | $2.74 | $2.76 | $2.76 | 137,370 |
| 2020-12-17 | $2.74 | $2.80 | $2.74 | $2.80 | $2.80 | 99,600 |
| 2020-12-16 | $2.78 | $2.80 | $2.73 | $2.79 | $2.79 | 118,800 |
| 2020-12-15 | $2.83 | $2.83 | $2.76 | $2.76 | $2.76 | 127,700 |
| 2020-12-14 | $2.85 | $2.87 | $2.83 | $2.85 | $2.85 | 60,400 |
| 2020-12-11 | $2.86 | $2.86 | $2.79 | $2.83 | $2.83 | 331,120 |
| 2020-12-10 | $2.79 | $2.93 | $2.71 | $2.88 | $2.88 | 783,700 |
| 2020-12-09 | $2.73 | $2.79 | $2.71 | $2.72 | $2.72 | 123,600 |
| 2020-12-08 | $2.78 | $2.81 | $2.73 | $2.77 | $2.77 | 64,600 |
| 2020-12-07 | $2.73 | $2.79 | $2.73 | $2.75 | $2.75 | 136,500 |
| 2020-12-04 | $2.80 | $2.80 | $2.76 | $2.76 | $2.76 | 152,400 |
| 2020-12-03 | $2.75 | $2.86 | $2.75 | $2.79 | $2.79 | 202,210 |
| 2020-12-02 | $2.86 | $2.86 | $2.78 | $2.81 | $2.81 | 459,900 |
| 2020-12-01 | $2.70 | $2.85 | $2.67 | $2.82 | $2.82 | 711,800 |
| 2020-11-30 | $2.67 | $2.88 | $2.65 | $2.72 | $2.72 | 463,400 |
| 2020-11-27 | $2.62 | $2.69 | $2.57 | $2.65 | $2.65 | 207,400 |
| 2020-11-26 | $2.56 | $2.62 | $2.56 | $2.59 | $2.59 | 31,570 |
| 2020-11-25 | $2.62 | $2.63 | $2.56 | $2.61 | $2.61 | 69,000 |
| 2020-11-24 | $2.67 | $2.67 | $2.60 | $2.63 | $2.63 | 135,100 |
| 2020-11-23 | $2.60 | $2.64 | $2.59 | $2.63 | $2.63 | 140,100 |
| 2020-11-20 | $2.66 | $2.66 | $2.59 | $2.63 | $2.63 | 85,500 |
| 2020-11-19 | $2.55 | $2.66 | $2.55 | $2.64 | $2.64 | 219,300 |
| 2020-11-18 | $2.54 | $2.63 | $2.54 | $2.59 | $2.59 | 301,100 |
| 2020-11-17 | $2.39 | $2.66 | $2.36 | $2.59 | $2.59 | 484,200 |
| 2020-11-16 | $2.48 | $2.48 | $2.37 | $2.42 | $2.42 | 122,800 |
| 2020-11-13 | $2.39 | $2.48 | $2.39 | $2.40 | $2.40 | 37,800 |
| 2020-11-12 | $2.52 | $2.52 | $2.40 | $2.46 | $2.46 | 125,800 |
| 2020-11-11 | $2.50 | $2.50 | $2.43 | $2.48 | $2.48 | 99,210 |
| 2020-11-10 | $2.51 | $2.55 | $2.47 | $2.50 | $2.50 | 169,640 |
| 2020-11-09 | $2.51 | $2.57 | $2.46 | $2.53 | $2.53 | 224,600 |
| 2020-11-06 | $2.50 | $2.60 | $2.50 | $2.56 | $2.56 | 26,700 |
| 2020-11-05 | $2.64 | $2.64 | $2.54 | $2.61 | $2.61 | 23,600 |
| 2020-11-04 | $2.43 | $2.65 | $2.43 | $2.57 | $2.57 | 30,800 |
| 2020-11-03 | $2.42 | $2.57 | $2.42 | $2.57 | $2.57 | 38,000 |
| 2020-11-02 | $2.51 | $2.51 | $2.42 | $2.48 | $2.48 | 62,500 |
| 2020-10-30 | $2.53 | $2.55 | $2.43 | $2.43 | $2.43 | 88,900 |
| 2020-10-29 | $2.62 | $2.62 | $2.51 | $2.53 | $2.53 | 140,100 |
| 2020-10-28 | $2.68 | $2.68 | $2.58 | $2.63 | $2.63 | 36,230 |
| 2020-10-27 | $2.59 | $2.59 | $2.52 | $2.55 | $2.55 | 46,800 |
| 2020-10-26 | $2.65 | $2.65 | $2.52 | $2.53 | $2.53 | 36,700 |
| 2020-10-23 | $2.69 | $2.69 | $2.60 | $2.60 | $2.60 | 46,400 |
| 2020-10-22 | $2.61 | $2.65 | $2.61 | $2.65 | $2.65 | 42,100 |
| 2020-10-21 | $2.70 | $2.70 | $2.64 | $2.65 | $2.65 | 116,700 |
| 2020-10-20 | $2.70 | $2.73 | $2.69 | $2.73 | $2.73 | 33,900 |
| 2020-10-19 | $2.75 | $2.77 | $2.73 | $2.73 | $2.73 | 22,900 |
| 2020-10-16 | $2.77 | $2.77 | $2.70 | $2.76 | $2.76 | 52,900 |
| 2020-10-15 | $2.77 | $2.77 | $2.72 | $2.75 | $2.75 | 226,600 |
| 2020-10-14 | $2.81 | $2.81 | $2.70 | $2.73 | $2.73 | 83,300 |
| 2020-10-13 | $2.83 | $2.83 | $2.71 | $2.76 | $2.76 | 152,200 |
| 2020-10-12 | $2.82 | $2.82 | $2.76 | $2.81 | $2.81 | 183,000 |
| 2020-10-09 | $2.76 | $2.85 | $2.76 | $2.81 | $2.81 | 79,300 |
| 2020-10-08 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2020-10-07 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2020-10-06 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2020-10-05 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2020-10-02 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2020-10-01 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2020-09-30 | $2.81 | $2.81 | $2.74 | $2.79 | $2.79 | 146,190 |
| 2020-09-29 | $2.64 | $2.75 | $2.64 | $2.73 | $2.73 | 250,800 |
| 2020-09-28 | $2.64 | $2.69 | $2.63 | $2.64 | $2.64 | 173,500 |
| 2020-09-25 | $2.68 | $2.74 | $2.62 | $2.64 | $2.64 | 492,200 |
| 2020-09-24 | $2.83 | $2.83 | $2.71 | $2.73 | $2.73 | 310,700 |
| 2020-09-23 | $2.86 | $2.87 | $2.79 | $2.85 | $2.85 | 189,000 |
| 2020-09-22 | $2.81 | $2.84 | $2.76 | $2.78 | $2.78 | 108,900 |
| 2020-09-21 | $2.86 | $2.88 | $2.83 | $2.87 | $2.87 | 169,300 |
| 2020-09-18 | $2.84 | $2.84 | $2.78 | $2.82 | $2.82 | 132,400 |
| 2020-09-17 | $2.88 | $2.88 | $2.79 | $2.83 | $2.83 | 178,300 |
| 2020-09-16 | $2.91 | $2.91 | $2.76 | $2.83 | $2.83 | 495,290 |
| 2020-09-15 | $2.67 | $2.88 | $2.67 | $2.85 | $2.85 | 770,100 |
| 2020-09-14 | $2.59 | $2.87 | $2.59 | $2.72 | $2.72 | 936,100 |
| 2020-09-11 | $2.44 | $2.62 | $2.44 | $2.61 | $2.61 | 416,400 |
| 2020-09-10 | $2.50 | $2.50 | $2.43 | $2.48 | $2.48 | 237,300 |
| 2020-09-09 | $2.39 | $2.54 | $2.38 | $2.51 | $2.51 | 704,900 |
| 2020-09-08 | $2.33 | $2.36 | $2.30 | $2.36 | $2.36 | 218,000 |
| 2020-09-07 | $2.36 | $2.40 | $2.36 | $2.36 | $2.36 | 63,200 |
| 2020-09-04 | $2.36 | $2.37 | $2.32 | $2.36 | $2.36 | 61,600 |
| 2020-09-03 | $2.38 | $2.40 | $2.35 | $2.38 | $2.38 | 91,200 |
| 2020-09-02 | $2.41 | $2.41 | $2.38 | $2.38 | $2.38 | 67,500 |
| 2020-09-01 | $2.36 | $2.40 | $2.36 | $2.38 | $2.38 | 54,400 |
| 2020-08-31 | $2.37 | $2.38 | $2.32 | $2.35 | $2.35 | 128,000 |
| 2020-08-28 | $2.40 | $2.41 | $2.32 | $2.39 | $2.39 | 170,640 |
| 2020-08-27 | $2.42 | $2.43 | $2.31 | $2.38 | $2.38 | 120,600 |
| 2020-08-26 | $2.46 | $2.46 | $2.35 | $2.37 | $2.37 | 176,700 |
| 2020-08-25 | $2.45 | $2.48 | $2.42 | $2.46 | $2.46 | 123,800 |
| 2020-08-24 | $2.56 | $2.60 | $2.43 | $2.46 | $2.46 | 235,700 |
| 2020-08-21 | $2.59 | $2.59 | $2.49 | $2.49 | $2.49 | 96,200 |
| 2020-08-20 | $2.52 | $2.53 | $2.48 | $2.48 | $2.48 | 171,100 |
| 2020-08-19 | $2.57 | $2.59 | $2.52 | $2.58 | $2.58 | 135,000 |
| 2020-08-18 | $2.59 | $2.65 | $2.57 | $2.60 | $2.60 | 133,800 |
| 2020-08-17 | $2.63 | $2.63 | $2.58 | $2.62 | $2.62 | 115,800 |
| 2020-08-14 | $2.55 | $2.59 | $2.54 | $2.59 | $2.59 | 35,200 |
| 2020-08-13 | $2.48 | $2.58 | $2.48 | $2.58 | $2.58 | 55,000 |
| 2020-08-12 | $2.62 | $2.62 | $2.48 | $2.56 | $2.56 | 149,800 |
| 2020-08-11 | $2.63 | $2.63 | $2.58 | $2.59 | $2.59 | 70,100 |
| 2020-08-10 | $2.63 | $2.67 | $2.60 | $2.60 | $2.60 | 97,100 |
| 2020-08-07 | $2.58 | $2.63 | $2.52 | $2.63 | $2.63 | 160,100 |
| 2020-08-06 | $2.64 | $2.64 | $2.55 | $2.58 | $2.58 | 190,400 |
| 2020-08-05 | $2.61 | $2.61 | $2.53 | $2.60 | $2.60 | 50,900 |
| 2020-08-04 | $2.58 | $2.64 | $2.56 | $2.58 | $2.58 | 254,000 |
| 2020-08-03 | $2.68 | $2.68 | $2.57 | $2.61 | $2.61 | 199,600 |
| 2020-07-31 | $2.51 | $2.58 | $2.51 | $2.57 | $2.57 | 160,500 |
| 2020-07-30 | $2.50 | $2.57 | $2.50 | $2.53 | $2.53 | 92,300 |
| 2020-07-29 | $2.42 | $2.57 | $2.42 | $2.56 | $2.56 | 280,000 |
| 2020-07-28 | $2.44 | $2.47 | $2.41 | $2.45 | $2.45 | 96,800 |
| 2020-07-27 | $2.44 | $2.49 | $2.38 | $2.46 | $2.46 | 61,460 |
| 2020-07-24 | $2.48 | $2.48 | $2.42 | $2.43 | $2.43 | 183,700 |
| 2020-07-23 | $2.52 | $2.58 | $2.47 | $2.50 | $2.50 | 285,900 |
| 2020-07-22 | $2.57 | $2.60 | $2.54 | $2.59 | $2.59 | 66,600 |
| 2020-07-21 | $2.61 | $2.61 | $2.56 | $2.57 | $2.57 | 161,300 |
| 2020-07-20 | $2.55 | $2.58 | $2.52 | $2.58 | $2.58 | 260,190 |
| 2020-07-17 | $2.46 | $2.53 | $2.46 | $2.51 | $2.51 | 239,700 |
| 2020-07-16 | $2.50 | $2.58 | $2.41 | $2.47 | $2.47 | 561,270 |
| 2020-07-15 | $2.64 | $2.64 | $2.44 | $2.51 | $2.51 | 360,500 |
| 2020-07-14 | $2.65 | $2.68 | $2.59 | $2.63 | $2.63 | 375,300 |
| 2020-07-13 | $2.68 | $2.72 | $2.62 | $2.69 | $2.69 | 313,200 |
| 2020-07-10 | $2.75 | $2.78 | $2.66 | $2.71 | $2.71 | 531,040 |
| 2020-07-09 | $2.67 | $2.78 | $2.65 | $2.78 | $2.78 | 641,600 |
| 2020-07-08 | $2.62 | $2.68 | $2.60 | $2.67 | $2.67 | 292,900 |
| 2020-07-07 | $2.68 | $2.74 | $2.63 | $2.66 | $2.66 | 421,000 |
| 2020-07-06 | $2.46 | $2.68 | $2.46 | $2.68 | $2.68 | 686,560 |
| 2020-07-03 | $2.44 | $2.51 | $2.44 | $2.49 | $2.49 | 246,340 |
| 2020-07-02 | $2.43 | $2.46 | $2.42 | $2.45 | $2.45 | 251,690 |
| 2020-07-01 | $2.43 | $2.46 | $2.41 | $2.46 | $2.46 | 210,750 |
| 2020-06-30 | $2.47 | $2.49 | $2.42 | $2.46 | $2.46 | 149,700 |
| 2020-06-29 | $2.52 | $2.58 | $2.47 | $2.50 | $2.50 | 198,600 |
| 2020-06-26 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-06-25 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-06-24 | $2.53 | $2.53 | $2.50 | $2.53 | $2.53 | 139,900 |
| 2020-06-23 | $2.45 | $2.52 | $2.45 | $2.52 | $2.52 | 216,900 |
| 2020-06-22 | $2.45 | $2.55 | $2.45 | $2.50 | $2.50 | 365,060 |
| 2020-06-19 | $2.43 | $2.50 | $2.40 | $2.49 | $2.49 | 389,100 |
| 2020-06-18 | $2.49 | $2.49 | $2.43 | $2.43 | $2.43 | 301,500 |
| 2020-06-17 | $2.50 | $2.54 | $2.40 | $2.43 | $2.43 | 352,400 |
| 2020-06-16 | $2.63 | $2.63 | $2.49 | $2.50 | $2.50 | 538,000 |
| 2020-06-15 | $2.51 | $2.69 | $2.51 | $2.60 | $2.60 | 610,610 |
| 2020-06-12 | $2.43 | $2.63 | $2.43 | $2.55 | $2.55 | 917,600 |
| 2020-06-11 | $2.44 | $2.60 | $2.44 | $2.55 | $2.55 | 836,710 |
| 2020-06-10 | $2.27 | $2.49 | $2.26 | $2.45 | $2.45 | 935,840 |
| 2020-06-09 | $2.21 | $2.33 | $2.21 | $2.30 | $2.30 | 570,400 |
| 2020-06-08 | $2.43 | $2.43 | $2.17 | $2.25 | $2.25 | 1,907,090 |
| 2020-06-05 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 152,300 |
| 2020-06-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 243,300 |
| 2020-06-03 | $1.82 | $1.87 | $1.81 | $1.83 | $1.83 | 169,600 |
| 2020-06-02 | $1.84 | $1.87 | $1.76 | $1.87 | $1.87 | 216,190 |
| 2020-06-01 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 207,500 |
| 2020-05-29 | $1.84 | $1.89 | $1.71 | $1.73 | $1.73 | 436,500 |
| 2020-05-28 | $1.87 | $1.91 | $1.85 | $1.88 | $1.88 | 130,900 |
| 2020-05-27 | $1.95 | $1.95 | $1.86 | $1.90 | $1.90 | 203,100 |
| 2020-05-26 | $1.90 | $2.04 | $1.86 | $1.96 | $1.96 | 600,900 |
| 2020-05-25 | $1.79 | $1.90 | $1.79 | $1.89 | $1.89 | 674,400 |
| 2020-05-22 | $1.73 | $1.78 | $1.72 | $1.73 | $1.73 | 150,100 |
| 2020-05-21 | $1.71 | $1.80 | $1.71 | $1.78 | $1.78 | 220,000 |
| 2020-05-20 | $1.75 | $1.79 | $1.71 | $1.75 | $1.75 | 292,300 |
| 2020-05-19 | $1.80 | $1.84 | $1.72 | $1.77 | $1.77 | 850,160 |
| 2020-05-18 | $1.65 | $1.71 | $1.62 | $1.71 | $1.71 | 387,550 |
| 2020-05-15 | $1.47 | $1.57 | $1.47 | $1.55 | $1.55 | 251,300 |
| 2020-05-14 | $1.51 | $1.54 | $1.45 | $1.51 | $1.51 | 249,900 |
| 2020-05-13 | $1.56 | $1.65 | $1.46 | $1.51 | $1.51 | 714,300 |
| 2020-05-12 | $1.73 | $1.78 | $1.61 | $1.62 | $1.62 | 1,001,490 |
| 2020-05-11 | $1.85 | $1.85 | $1.78 | $1.79 | $1.79 | 179,800 |
| 2020-05-08 | $1.78 | $1.85 | $1.78 | $1.85 | $1.85 | 187,200 |
| 2020-05-07 | $1.78 | $1.85 | $1.78 | $1.81 | $1.81 | 41,700 |
| 2020-05-06 | $1.81 | $1.82 | $1.75 | $1.82 | $1.82 | 201,400 |
| 2020-05-05 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2020-05-04 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2020-05-01 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2020-04-30 | $1.79 | $1.84 | $1.79 | $1.80 | $1.80 | 307,900 |
| 2020-04-29 | $1.90 | $1.90 | $1.78 | $1.83 | $1.83 | 198,020 |
| 2020-04-28 | $1.88 | $1.92 | $1.86 | $1.91 | $1.91 | 257,570 |
| 2020-04-27 | $1.93 | $2.00 | $1.87 | $1.90 | $1.90 | 847,200 |
| 2020-04-24 | $1.94 | $1.94 | $1.89 | $1.91 | $1.91 | 249,200 |
| 2020-04-23 | $1.91 | $1.95 | $1.91 | $1.93 | $1.93 | 69,100 |
| 2020-04-22 | $1.89 | $1.96 | $1.84 | $1.93 | $1.93 | 317,480 |
| 2020-04-21 | $1.86 | $1.90 | $1.86 | $1.87 | $1.87 | 47,220 |
| 2020-04-20 | $1.86 | $1.91 | $1.86 | $1.89 | $1.89 | 153,700 |
| 2020-04-17 | $1.85 | $1.88 | $1.85 | $1.85 | $1.85 | 91,300 |
| 2020-04-16 | $1.81 | $1.85 | $1.81 | $1.84 | $1.84 | 43,600 |
| 2020-04-15 | $1.84 | $1.88 | $1.83 | $1.85 | $1.85 | 59,900 |
| 2020-04-14 | $1.83 | $1.89 | $1.83 | $1.87 | $1.87 | 76,800 |
| 2020-04-13 | $1.85 | $1.88 | $1.84 | $1.85 | $1.85 | 58,810 |
| 2020-04-10 | $1.92 | $1.92 | $1.84 | $1.86 | $1.86 | 89,300 |
| 2020-04-09 | $1.86 | $1.94 | $1.86 | $1.90 | $1.90 | 216,400 |
| 2020-04-08 | $1.90 | $1.91 | $1.86 | $1.87 | $1.87 | 81,200 |
| 2020-04-07 | $1.87 | $1.91 | $1.87 | $1.90 | $1.90 | 212,500 |
| 2020-04-06 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| 2020-04-03 | $1.89 | $1.89 | $1.83 | $1.85 | $1.85 | 192,900 |
| 2020-04-02 | $1.85 | $1.90 | $1.83 | $1.86 | $1.86 | 309,000 |
| 2020-04-01 | $1.88 | $1.94 | $1.87 | $1.87 | $1.87 | 171,200 |
| 2020-03-31 | $1.88 | $1.95 | $1.88 | $1.90 | $1.90 | 65,000 |
| 2020-03-30 | $1.83 | $1.97 | $1.83 | $1.90 | $1.90 | 181,500 |
| 2020-03-27 | $1.96 | $2.00 | $1.93 | $1.94 | $1.94 | 54,700 |
| 2020-03-26 | $1.96 | $2.03 | $1.95 | $1.98 | $1.98 | 200,800 |
| 2020-03-25 | $1.94 | $2.00 | $1.94 | $1.98 | $1.98 | 138,600 |
| 2020-03-24 | $1.99 | $2.02 | $1.92 | $1.97 | $1.97 | 181,900 |
| 2020-03-23 | $2.01 | $2.01 | $1.93 | $1.94 | $1.94 | 87,700 |
| 2020-03-20 | $1.97 | $2.01 | $1.97 | $2.00 | $2.00 | 125,000 |
| 2020-03-19 | $2.03 | $2.04 | $1.95 | $1.98 | $1.98 | 264,600 |
| 2020-03-18 | $2.10 | $2.11 | $2.01 | $2.07 | $2.07 | 377,460 |
| 2020-03-17 | $2.07 | $2.16 | $2.06 | $2.10 | $2.10 | 256,500 |
| 2020-03-16 | $2.20 | $2.20 | $2.10 | $2.13 | $2.13 | 196,300 |
| 2020-03-13 | $2.11 | $2.18 | $2.11 | $2.15 | $2.15 | 151,300 |
| 2020-03-12 | $2.26 | $2.26 | $2.15 | $2.19 | $2.19 | 165,700 |
| 2020-03-11 | $2.29 | $2.32 | $2.25 | $2.26 | $2.26 | 191,800 |
| 2020-03-10 | $2.14 | $2.29 | $2.10 | $2.29 | $2.29 | 353,100 |
| 2020-03-09 | $2.20 | $2.24 | $2.15 | $2.16 | $2.16 | 241,200 |
| 2020-03-06 | $2.21 | $2.23 | $2.19 | $2.22 | $2.22 | 194,300 |
| 2020-03-05 | $2.19 | $2.24 | $2.19 | $2.22 | $2.22 | 135,300 |
| 2020-03-04 | $2.20 | $2.22 | $2.17 | $2.18 | $2.18 | 180,200 |
| 2020-03-03 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 150,800 |
| 2020-03-02 | $2.18 | $2.24 | $2.17 | $2.21 | $2.21 | 216,100 |
| 2020-02-28 | $2.21 | $2.21 | $2.16 | $2.18 | $2.18 | 252,700 |
| 2020-02-27 | $2.22 | $2.25 | $2.22 | $2.24 | $2.24 | 150,300 |
| 2020-02-26 | $2.21 | $2.25 | $2.21 | $2.23 | $2.23 | 338,800 |
| 2020-02-25 | $2.25 | $2.28 | $2.20 | $2.24 | $2.24 | 374,200 |
| 2020-02-24 | $2.21 | $2.30 | $2.21 | $2.30 | $2.30 | 287,200 |
| 2020-02-21 | $2.24 | $2.30 | $2.24 | $2.25 | $2.25 | 145,100 |
| 2020-02-20 | $2.21 | $2.28 | $2.21 | $2.26 | $2.26 | 177,600 |
| 2020-02-19 | $2.22 | $2.26 | $2.21 | $2.21 | $2.21 | 126,600 |
| 2020-02-18 | $2.22 | $2.26 | $2.18 | $2.22 | $2.22 | 252,300 |
| 2020-02-17 | $2.14 | $2.26 | $2.14 | $2.23 | $2.23 | 269,200 |
| 2020-02-14 | $2.14 | $2.19 | $2.14 | $2.18 | $2.18 | 44,100 |
| 2020-02-13 | $2.18 | $2.19 | $2.14 | $2.16 | $2.16 | 152,700 |
| 2020-02-12 | $2.20 | $2.22 | $2.14 | $2.22 | $2.22 | 584,900 |
| 2020-02-11 | $2.17 | $2.23 | $2.17 | $2.22 | $2.22 | 132,300 |
| 2020-02-10 | $2.13 | $2.22 | $2.13 | $2.22 | $2.22 | 160,800 |
| 2020-02-07 | $2.20 | $2.24 | $2.17 | $2.20 | $2.20 | 170,500 |
| 2020-02-06 | $2.14 | $2.27 | $2.14 | $2.24 | $2.24 | 560,000 |
| 2020-02-05 | $2.12 | $2.22 | $2.10 | $2.17 | $2.17 | 383,900 |
| 2020-02-04 | $2.02 | $2.17 | $2.02 | $2.15 | $2.15 | 425,100 |
| 2020-02-03 | $2.20 | $2.20 | $2.16 | $2.16 | $2.16 | 324,700 |
| 2020-01-31 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-01-30 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-01-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-01-28 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-01-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-01-24 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-01-23 | $2.52 | $2.52 | $2.37 | $2.40 | $2.40 | 358,200 |
| 2020-01-22 | $2.45 | $2.52 | $2.41 | $2.49 | $2.49 | 216,100 |
| 2020-01-21 | $2.59 | $2.61 | $2.46 | $2.49 | $2.49 | 319,080 |
| 2020-01-20 | $2.50 | $2.59 | $2.50 | $2.59 | $2.59 | 270,500 |
| 2020-01-17 | $2.43 | $2.55 | $2.43 | $2.52 | $2.52 | 116,700 |
| 2020-01-16 | $2.54 | $2.59 | $2.49 | $2.50 | $2.50 | 204,500 |
| 2020-01-15 | $2.57 | $2.60 | $2.52 | $2.56 | $2.56 | 108,500 |
| 2020-01-14 | $2.52 | $2.60 | $2.52 | $2.59 | $2.59 | 312,240 |
| 2020-01-13 | $2.48 | $2.56 | $2.48 | $2.54 | $2.54 | 139,200 |
| 2020-01-10 | $2.48 | $2.53 | $2.48 | $2.51 | $2.51 | 121,200 |
| 2020-01-09 | $2.45 | $2.53 | $2.45 | $2.51 | $2.51 | 78,670 |
| 2020-01-08 | $2.53 | $2.53 | $2.45 | $2.46 | $2.46 | 231,400 |
| 2020-01-07 | $2.46 | $2.55 | $2.46 | $2.52 | $2.52 | 145,300 |
| 2020-01-06 | $2.41 | $2.54 | $2.41 | $2.48 | $2.48 | 181,510 |
| 2020-01-03 | $2.45 | $2.52 | $2.45 | $2.49 | $2.49 | 97,400 |
| 2020-01-02 | $2.42 | $2.50 | $2.42 | $2.49 | $2.49 | 159,600 |
| 2020-01-01 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2019-12-31 | $2.42 | $2.48 | $2.42 | $2.47 | $2.47 | 77,400 |
| 2019-12-30 | $2.54 | $2.54 | $2.44 | $2.44 | $2.44 | 504,560 |
| 2019-12-27 | $2.61 | $2.63 | $2.54 | $2.55 | $2.55 | 222,900 |
| 2019-12-26 | $2.57 | $2.65 | $2.56 | $2.61 | $2.61 | 414,400 |
| 2019-12-25 | $2.43 | $2.61 | $2.43 | $2.61 | $2.61 | 685,360 |
| 2019-12-24 | $2.33 | $2.49 | $2.33 | $2.49 | $2.49 | 301,500 |
| 2019-12-23 | $2.33 | $2.44 | $2.33 | $2.37 | $2.37 | 242,490 |
| 2019-12-20 | $2.34 | $2.42 | $2.34 | $2.39 | $2.39 | 173,800 |
| 2019-12-19 | $2.33 | $2.39 | $2.33 | $2.37 | $2.37 | 243,600 |
| 2019-12-18 | $2.27 | $2.38 | $2.27 | $2.36 | $2.36 | 736,660 |
| 2019-12-17 | $2.22 | $2.30 | $2.22 | $2.27 | $2.27 | 208,300 |
| 2019-12-16 | $2.23 | $2.27 | $2.23 | $2.25 | $2.25 | 117,690 |
| 2019-12-13 | $2.23 | $2.23 | $2.19 | $2.21 | $2.21 | 139,820 |
| 2019-12-12 | $2.28 | $2.28 | $2.23 | $2.23 | $2.23 | 75,500 |
| 2019-12-11 | $2.22 | $2.30 | $2.22 | $2.24 | $2.24 | 75,700 |
| 2019-12-10 | $2.26 | $2.30 | $2.23 | $2.25 | $2.25 | 21,700 |
| 2019-12-09 | $2.27 | $2.32 | $2.27 | $2.28 | $2.28 | 29,400 |
| 2019-12-06 | $2.35 | $2.35 | $2.26 | $2.30 | $2.30 | 90,500 |
| 2019-12-05 | $2.22 | $2.31 | $2.22 | $2.30 | $2.30 | 181,000 |
| 2019-12-04 | $2.23 | $2.27 | $2.21 | $2.24 | $2.24 | 78,400 |
| 2019-12-03 | $2.24 | $2.25 | $2.23 | $2.23 | $2.23 | 142,500 |
| 2019-12-02 | $2.14 | $2.25 | $2.14 | $2.23 | $2.23 | 154,400 |
| 2019-11-29 | $2.15 | $2.17 | $2.14 | $2.16 | $2.16 | 85,700 |
| 2019-11-28 | $2.17 | $2.21 | $2.16 | $2.16 | $2.16 | 120,900 |
| 2019-11-27 | $2.18 | $2.23 | $2.18 | $2.20 | $2.20 | 77,600 |
| 2019-11-26 | $2.19 | $2.21 | $2.18 | $2.20 | $2.20 | 90,100 |
| 2019-11-25 | $2.17 | $2.24 | $2.17 | $2.21 | $2.21 | 42,700 |
| 2019-11-22 | $2.21 | $2.26 | $2.19 | $2.22 | $2.22 | 95,300 |
| 2019-11-21 | $2.20 | $2.24 | $2.17 | $2.22 | $2.22 | 71,300 |
| 2019-11-20 | $2.21 | $2.26 | $2.21 | $2.22 | $2.22 | 29,500 |
| 2019-11-19 | $2.23 | $2.25 | $2.21 | $2.25 | $2.25 | 25,200 |
| 2019-11-18 | $2.12 | $2.24 | $2.12 | $2.22 | $2.22 | 139,220 |
| 2019-11-15 | $2.24 | $2.26 | $2.20 | $2.23 | $2.23 | 109,100 |
| 2019-11-14 | $2.23 | $2.27 | $2.23 | $2.26 | $2.26 | 60,500 |
| 2019-11-13 | $2.23 | $2.26 | $2.23 | $2.24 | $2.24 | 36,300 |
| 2019-11-12 | $2.19 | $2.27 | $2.19 | $2.25 | $2.25 | 67,700 |
| 2019-11-11 | $2.25 | $2.29 | $2.22 | $2.23 | $2.23 | 150,500 |
| 2019-11-08 | $2.28 | $2.32 | $2.28 | $2.30 | $2.30 | 112,600 |
| 2019-11-07 | $2.26 | $2.31 | $2.26 | $2.30 | $2.30 | 47,600 |
| 2019-11-06 | $2.28 | $2.35 | $2.26 | $2.28 | $2.28 | 97,100 |
| 2019-11-05 | $2.27 | $2.31 | $2.27 | $2.27 | $2.27 | 55,300 |
| 2019-11-04 | $2.30 | $2.35 | $2.26 | $2.27 | $2.27 | 217,500 |
| 2019-11-01 | $2.24 | $2.33 | $2.24 | $2.28 | $2.28 | 65,470 |
| 2019-10-31 | $2.26 | $2.34 | $2.26 | $2.27 | $2.27 | 151,300 |
| 2019-10-30 | $2.30 | $2.42 | $2.30 | $2.36 | $2.36 | 95,400 |
| 2019-10-29 | $2.36 | $2.39 | $2.36 | $2.36 | $2.36 | 51,750 |
| 2019-10-28 | $2.30 | $2.40 | $2.30 | $2.38 | $2.38 | 105,200 |
| 2019-10-25 | $2.34 | $2.36 | $2.31 | $2.33 | $2.33 | 56,500 |
| 2019-10-24 | $2.30 | $2.37 | $2.30 | $2.35 | $2.35 | 49,200 |
| 2019-10-23 | $2.36 | $2.41 | $2.33 | $2.34 | $2.34 | 15,900 |
| 2019-10-22 | $2.32 | $2.38 | $2.32 | $2.35 | $2.35 | 59,500 |
| 2019-10-21 | $2.35 | $2.42 | $2.35 | $2.36 | $2.36 | 64,200 |
| 2019-10-18 | $2.41 | $2.46 | $2.41 | $2.42 | $2.42 | 47,900 |
| 2019-10-17 | $2.41 | $2.50 | $2.41 | $2.48 | $2.48 | 45,000 |
| 2019-10-16 | $2.50 | $2.50 | $2.35 | $2.47 | $2.47 | 61,000 |
| 2019-10-15 | $2.53 | $2.56 | $2.47 | $2.50 | $2.50 | 88,900 |
| 2019-10-14 | $2.62 | $2.62 | $2.56 | $2.56 | $2.56 | 64,900 |
| 2019-10-11 | $2.51 | $2.57 | $2.51 | $2.55 | $2.55 | 39,700 |
| 2019-10-10 | $2.50 | $2.58 | $2.50 | $2.54 | $2.54 | 115,800 |
| 2019-10-09 | $2.50 | $2.53 | $2.48 | $2.52 | $2.52 | 101,600 |
| 2019-10-08 | $2.51 | $2.58 | $2.51 | $2.53 | $2.53 | 98,500 |
| 2019-10-07 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2019-10-04 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2019-10-03 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2019-10-02 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2019-10-01 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2019-09-30 | $2.54 | $2.57 | $2.49 | $2.57 | $2.57 | 63,600 |
| 2019-09-27 | $2.47 | $2.55 | $2.47 | $2.53 | $2.53 | 50,000 |
| 2019-09-26 | $2.53 | $2.57 | $2.50 | $2.51 | $2.51 | 91,800 |
| 2019-09-25 | $2.58 | $2.62 | $2.52 | $2.56 | $2.56 | 232,400 |
| 2019-09-24 | $2.57 | $2.65 | $2.57 | $2.62 | $2.62 | 139,100 |
| 2019-09-23 | $2.58 | $2.60 | $2.57 | $2.60 | $2.60 | 75,500 |
| 2019-09-20 | $2.59 | $2.63 | $2.59 | $2.61 | $2.61 | 54,100 |
| 2019-09-19 | $2.56 | $2.63 | $2.56 | $2.61 | $2.61 | 209,400 |
| 2019-09-18 | $2.60 | $2.61 | $2.57 | $2.58 | $2.58 | 112,800 |
| 2019-09-17 | $2.70 | $2.70 | $2.57 | $2.60 | $2.60 | 586,200 |
| 2019-09-16 | $2.75 | $2.78 | $2.70 | $2.72 | $2.72 | 278,700 |
| 2019-09-13 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2019-09-12 | $2.75 | $2.81 | $2.73 | $2.76 | $2.76 | 391,300 |
| 2019-09-11 | $2.70 | $2.84 | $2.68 | $2.80 | $2.80 | 825,000 |
| 2019-09-10 | $2.58 | $2.69 | $2.58 | $2.68 | $2.68 | 550,870 |
| 2019-09-09 | $2.52 | $2.63 | $2.48 | $2.62 | $2.62 | 555,530 |
| 2019-09-06 | $2.52 | $2.55 | $2.45 | $2.47 | $2.47 | 374,900 |
| 2019-09-05 | $2.42 | $2.57 | $2.42 | $2.52 | $2.52 | 435,600 |
| 2019-09-04 | $2.37 | $2.42 | $2.37 | $2.41 | $2.41 | 156,510 |
| 2019-09-03 | $2.41 | $2.41 | $2.37 | $2.40 | $2.40 | 155,000 |
| 2019-09-02 | $2.25 | $2.44 | $2.25 | $2.39 | $2.39 | 580,120 |
| 2019-08-30 | $2.28 | $2.33 | $2.27 | $2.27 | $2.27 | 142,300 |
| 2019-08-29 | $2.26 | $2.30 | $2.26 | $2.28 | $2.28 | 105,570 |
| 2019-08-28 | $2.24 | $2.28 | $2.24 | $2.26 | $2.26 | 94,600 |
| 2019-08-27 | $2.21 | $2.30 | $2.21 | $2.26 | $2.26 | 221,000 |
| 2019-08-26 | $2.23 | $2.29 | $2.21 | $2.23 | $2.23 | 312,370 |
| 2019-08-23 | $2.23 | $2.29 | $2.23 | $2.26 | $2.26 | 107,600 |
| 2019-08-22 | $2.30 | $2.30 | $2.26 | $2.27 | $2.27 | 306,000 |
| 2019-08-21 | $2.31 | $2.33 | $2.25 | $2.32 | $2.32 | 212,500 |
| 2019-08-20 | $2.33 | $2.38 | $2.31 | $2.33 | $2.33 | 146,770 |
| 2019-08-19 | $2.32 | $2.39 | $2.32 | $2.35 | $2.35 | 308,200 |
| 2019-08-16 | $2.36 | $2.36 | $2.31 | $2.31 | $2.31 | 164,600 |
| 2019-08-15 | $2.30 | $2.34 | $2.27 | $2.30 | $2.30 | 174,520 |
| 2019-08-14 | $2.30 | $2.39 | $2.29 | $2.32 | $2.32 | 387,680 |
| 2019-08-13 | $2.33 | $2.35 | $2.32 | $2.33 | $2.33 | 42,700 |
| 2019-08-12 | $2.34 | $2.41 | $2.33 | $2.35 | $2.35 | 131,000 |
| 2019-08-09 | $2.44 | $2.45 | $2.33 | $2.39 | $2.39 | 92,320 |
| 2019-08-08 | $2.36 | $2.45 | $2.36 | $2.42 | $2.42 | 236,000 |
| 2019-08-07 | $2.41 | $2.44 | $2.39 | $2.39 | $2.39 | 145,600 |
| 2019-08-06 | $2.41 | $2.46 | $2.32 | $2.37 | $2.37 | 319,400 |
| 2019-08-05 | $2.56 | $2.56 | $2.45 | $2.45 | $2.45 | 126,400 |
| 2019-08-02 | $2.56 | $2.58 | $2.53 | $2.56 | $2.56 | 216,400 |
| 2019-08-01 | $2.62 | $2.62 | $2.58 | $2.59 | $2.59 | 106,500 |
| 2019-07-31 | $2.63 | $2.66 | $2.62 | $2.63 | $2.63 | 240,700 |
| 2019-07-30 | $2.55 | $2.69 | $2.55 | $2.66 | $2.66 | 393,350 |
| 2019-07-29 | $2.52 | $2.59 | $2.52 | $2.55 | $2.55 | 163,670 |
| 2019-07-26 | $2.52 | $2.63 | $2.52 | $2.56 | $2.56 | 215,700 |
| 2019-07-25 | $2.62 | $2.67 | $2.60 | $2.63 | $2.63 | 128,900 |
| 2019-07-24 | $2.63 | $2.68 | $2.57 | $2.65 | $2.65 | 152,400 |
| 2019-07-23 | $2.45 | $2.66 | $2.45 | $2.59 | $2.59 | 111,390 |
| 2019-07-22 | $2.69 | $2.69 | $2.61 | $2.64 | $2.64 | 68,900 |
| 2019-07-19 | $2.70 | $2.75 | $2.69 | $2.69 | $2.69 | 139,480 |
| 2019-07-18 | $2.77 | $2.79 | $2.68 | $2.69 | $2.69 | 235,700 |
| 2019-07-17 | $2.93 | $2.93 | $2.79 | $2.81 | $2.81 | 311,800 |
| 2019-07-16 | $2.92 | $2.94 | $2.90 | $2.90 | $2.90 | 68,900 |
| 2019-07-15 | $2.91 | $2.94 | $2.88 | $2.93 | $2.93 | 128,690 |
| 2019-07-12 | $2.96 | $2.97 | $2.92 | $2.94 | $2.94 | 74,200 |
| 2019-07-11 | $2.97 | $2.97 | $2.94 | $2.94 | $2.94 | 51,000 |
| 2019-07-10 | $2.93 | $2.95 | $2.93 | $2.94 | $2.94 | 69,400 |
| 2019-07-09 | $2.95 | $2.96 | $2.94 | $2.95 | $2.95 | 60,590 |
| 2019-07-08 | $3.01 | $3.01 | $2.91 | $2.95 | $2.95 | 132,600 |
| 2019-07-05 | $3.03 | $3.05 | $3.00 | $3.04 | $3.04 | 86,700 |
| 2019-07-04 | $3.01 | $3.04 | $3.01 | $3.03 | $3.03 | 203,100 |
| 2019-07-03 | $3.03 | $3.07 | $3.02 | $3.02 | $3.02 | 89,000 |
| 2019-07-02 | $3.09 | $3.10 | $3.06 | $3.07 | $3.07 | 200,800 |
| 2019-07-01 | $2.99 | $3.12 | $2.99 | $3.08 | $3.08 | 566,500 |
| 2019-06-28 | $2.99 | $2.99 | $2.93 | $2.95 | $2.95 | 138,000 |
| 2019-06-27 | $2.91 | $2.99 | $2.91 | $2.98 | $2.98 | 120,000 |
| 2019-06-26 | $2.90 | $2.94 | $2.90 | $2.93 | $2.93 | 145,300 |
| 2019-06-25 | $2.93 | $2.99 | $2.88 | $2.93 | $2.93 | 130,900 |
| 2019-06-24 | $3.00 | $3.03 | $2.93 | $2.94 | $2.94 | 226,000 |
| 2019-06-21 | $2.88 | $3.03 | $2.88 | $3.00 | $3.00 | 527,700 |
| 2019-06-20 | $2.83 | $2.91 | $2.83 | $2.87 | $2.87 | 215,500 |
| 2019-06-19 | $2.94 | $2.94 | $2.82 | $2.83 | $2.83 | 287,700 |
| 2019-06-18 | $2.89 | $2.89 | $2.83 | $2.85 | $2.85 | 74,300 |
| 2019-06-17 | $2.88 | $2.88 | $2.84 | $2.85 | $2.85 | 22,800 |
| 2019-06-14 | $2.89 | $2.89 | $2.84 | $2.87 | $2.87 | 137,200 |
| 2019-06-13 | $2.92 | $2.95 | $2.89 | $2.89 | $2.89 | 250,300 |
| 2019-06-12 | $3.00 | $3.01 | $2.95 | $2.95 | $2.95 | 120,200 |
| 2019-06-11 | $2.89 | $3.00 | $2.85 | $2.99 | $2.99 | 317,700 |
| 2019-06-10 | $2.84 | $2.93 | $2.84 | $2.89 | $2.89 | 140,900 |
| 2019-06-07 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2019-06-06 | $2.97 | $3.00 | $2.86 | $2.86 | $2.86 | 346,700 |
| 2019-06-05 | $3.06 | $3.10 | $2.98 | $2.98 | $2.98 | 238,700 |
| 2019-06-04 | $3.04 | $3.09 | $3.02 | $3.06 | $3.06 | 186,700 |
| 2019-06-03 | $3.01 | $3.11 | $2.98 | $3.05 | $3.05 | 166,200 |
| 2019-05-31 | $2.96 | $3.04 | $2.91 | $3.01 | $3.01 | 55,500 |
| 2019-05-30 | $3.01 | $3.05 | $3.00 | $3.01 | $3.01 | 30,100 |
| 2019-05-29 | $3.03 | $3.06 | $3.03 | $3.04 | $3.04 | 76,900 |
| 2019-05-28 | $3.03 | $3.07 | $3.02 | $3.03 | $3.03 | 159,500 |
| 2019-05-27 | $2.98 | $3.07 | $2.93 | $3.03 | $3.03 | 298,890 |
| 2019-05-24 | $2.91 | $2.97 | $2.89 | $2.93 | $2.93 | 142,500 |
| 2019-05-23 | $3.08 | $3.08 | $2.93 | $2.95 | $2.95 | 139,220 |
| 2019-05-22 | $3.08 | $3.18 | $3.07 | $3.08 | $3.08 | 123,200 |
| 2019-05-21 | $3.01 | $3.21 | $3.01 | $3.11 | $3.11 | 251,320 |
| 2019-05-20 | $3.09 | $3.10 | $2.91 | $3.05 | $3.05 | 260,550 |
| 2019-05-17 | $3.21 | $3.24 | $3.08 | $3.12 | $3.12 | 460,100 |
| 2019-05-16 | $3.22 | $3.28 | $3.22 | $3.23 | $3.23 | 123,400 |
| 2019-05-15 | $3.24 | $3.27 | $3.20 | $3.27 | $3.27 | 265,480 |
| 2019-05-14 | $3.19 | $3.23 | $3.17 | $3.17 | $3.17 | 83,300 |
| 2019-05-13 | $3.25 | $3.26 | $3.20 | $3.22 | $3.22 | 275,100 |
| 2019-05-10 | $3.25 | $3.33 | $3.20 | $3.30 | $3.30 | 468,100 |
| 2019-05-09 | $3.21 | $3.23 | $3.17 | $3.21 | $3.21 | 205,700 |
| 2019-05-08 | $3.17 | $3.28 | $3.13 | $3.21 | $3.21 | 274,600 |
| 2019-05-07 | $3.29 | $3.29 | $3.15 | $3.21 | $3.21 | 245,290 |
| 2019-05-06 | $3.46 | $3.46 | $3.18 | $3.18 | $3.18 | 1,053,800 |
| 2019-05-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2019-05-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2019-05-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2019-04-30 | $3.47 | $3.57 | $3.47 | $3.53 | $3.53 | 241,700 |
| 2019-04-29 | $3.62 | $3.62 | $3.45 | $3.45 | $3.45 | 462,700 |
| 2019-04-26 | $3.64 | $3.72 | $3.60 | $3.62 | $3.62 | 157,800 |
| 2019-04-25 | $3.81 | $3.85 | $3.62 | $3.64 | $3.64 | 481,500 |
| 2019-04-24 | $3.77 | $3.82 | $3.76 | $3.81 | $3.81 | 141,600 |
| 2019-04-23 | $3.80 | $3.85 | $3.72 | $3.81 | $3.81 | 282,800 |
| 2019-04-22 | $3.88 | $3.92 | $3.82 | $3.84 | $3.84 | 430,800 |
| 2019-04-19 | $3.76 | $3.89 | $3.73 | $3.88 | $3.88 | 418,300 |
| 2019-04-18 | $3.85 | $3.85 | $3.72 | $3.80 | $3.80 | 227,300 |
| 2019-04-17 | $3.85 | $3.90 | $3.80 | $3.83 | $3.83 | 829,100 |
| 2019-04-16 | $3.52 | $3.86 | $3.45 | $3.85 | $3.85 | 1,576,800 |
| 2019-04-15 | $3.69 | $3.74 | $3.51 | $3.52 | $3.52 | 981,600 |
| 2019-04-12 | $3.69 | $3.70 | $3.63 | $3.69 | $3.69 | 274,570 |
| 2019-04-11 | $3.75 | $3.81 | $3.60 | $3.65 | $3.65 | 406,970 |
| 2019-04-10 | $3.72 | $3.80 | $3.70 | $3.78 | $3.78 | 556,800 |
| 2019-04-09 | $3.74 | $3.82 | $3.74 | $3.77 | $3.77 | 576,600 |
| 2019-04-08 | $3.82 | $3.83 | $3.71 | $3.72 | $3.72 | 486,300 |
| 2019-04-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2019-04-04 | $3.85 | $3.87 | $3.76 | $3.82 | $3.82 | 975,950 |
| 2019-04-03 | $3.85 | $3.87 | $3.81 | $3.85 | $3.85 | 383,550 |
| 2019-04-02 | $3.95 | $3.99 | $3.82 | $3.85 | $3.85 | 809,050 |
| 2019-04-01 | $3.98 | $4.03 | $3.92 | $3.94 | $3.94 | 811,100 |
| 2019-03-29 | $3.82 | $3.96 | $3.80 | $3.94 | $3.94 | 459,770 |
| 2019-03-28 | $3.71 | $3.96 | $3.71 | $3.83 | $3.83 | 640,390 |
| 2019-03-27 | $3.68 | $3.76 | $3.66 | $3.72 | $3.72 | 290,700 |
| 2019-03-26 | $3.83 | $3.84 | $3.68 | $3.69 | $3.69 | 507,800 |
| 2019-03-25 | $3.83 | $3.90 | $3.76 | $3.79 | $3.79 | 812,350 |
| 2019-03-22 | $4.01 | $4.08 | $3.83 | $3.92 | $3.92 | 1,686,000 |
| 2019-03-21 | $3.97 | $4.15 | $3.96 | $4.08 | $4.08 | 632,000 |
| 2019-03-20 | $4.08 | $4.12 | $3.95 | $4.02 | $4.02 | 749,630 |
| 2019-03-19 | $4.22 | $4.22 | $4.09 | $4.12 | $4.12 | 424,400 |
| 2019-03-18 | $4.04 | $4.20 | $4.00 | $4.20 | $4.20 | 572,770 |
| 2019-03-15 | $3.97 | $4.17 | $3.96 | $4.08 | $4.08 | 988,400 |
| 2019-03-14 | $4.10 | $4.20 | $3.87 | $3.97 | $3.97 | 1,364,870 |
| 2019-03-13 | $4.42 | $4.42 | $4.13 | $4.16 | $4.16 | 1,285,800 |
| 2019-03-12 | $4.31 | $4.58 | $4.27 | $4.42 | $4.42 | 1,224,090 |
| 2019-03-11 | $4.15 | $4.36 | $4.15 | $4.32 | $4.32 | 1,171,800 |
| 2019-03-08 | $4.32 | $4.38 | $4.01 | $4.22 | $4.22 | 2,155,810 |
| 2019-03-07 | $4.53 | $4.77 | $4.32 | $4.44 | $4.44 | 1,869,670 |
| 2019-03-06 | $4.16 | $4.60 | $4.16 | $4.53 | $4.53 | 2,643,660 |
| 2019-03-05 | $3.84 | $4.22 | $3.84 | $4.21 | $4.21 | 1,889,650 |
| 2019-03-04 | $3.85 | $4.03 | $3.70 | $3.84 | $3.84 | 1,281,450 |
| 2019-03-01 | $3.76 | $3.93 | $3.60 | $3.82 | $3.82 | 1,251,500 |
| 2019-02-28 | $3.99 | $4.00 | $3.77 | $3.77 | $3.77 | 1,516,000 |
| 2019-02-27 | $3.71 | $4.06 | $3.68 | $4.00 | $4.00 | 2,572,320 |
| 2019-02-26 | $3.59 | $3.91 | $3.50 | $3.72 | $3.72 | 3,097,400 |
| 2019-02-25 | $3.25 | $3.55 | $3.22 | $3.55 | $3.55 | 2,035,020 |
| 2019-02-22 | $3.16 | $3.28 | $3.10 | $3.23 | $3.23 | 919,400 |
| 2019-02-21 | $3.09 | $3.27 | $3.05 | $3.21 | $3.21 | 973,440 |
| 2019-02-20 | $3.13 | $3.20 | $3.10 | $3.12 | $3.12 | 318,630 |
| 2019-02-19 | $3.03 | $3.23 | $2.99 | $3.18 | $3.18 | 1,416,950 |
| 2019-02-18 | $2.87 | $3.03 | $2.87 | $2.99 | $2.99 | 641,110 |
| 2019-02-15 | $2.83 | $2.90 | $2.81 | $2.88 | $2.88 | 480,010 |
| 2019-02-14 | $2.87 | $2.89 | $2.84 | $2.87 | $2.87 | 525,810 |
| 2019-02-13 | $2.80 | $3.00 | $2.80 | $2.90 | $2.90 | 1,212,570 |
| 2019-02-12 | $2.95 | $2.95 | $2.85 | $2.88 | $2.88 | 388,200 |
| 2019-02-11 | $2.88 | $2.93 | $2.83 | $2.92 | $2.92 | 183,300 |
| 2019-02-08 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2019-02-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2019-02-06 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2019-02-05 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2019-02-04 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2019-02-01 | $2.77 | $2.84 | $2.73 | $2.84 | $2.84 | 251,150 |
| 2019-01-31 | $2.76 | $2.81 | $2.71 | $2.75 | $2.75 | 442,400 |
| 2019-01-30 | $2.87 | $2.98 | $2.80 | $2.80 | $2.80 | 208,700 |
| 2019-01-29 | $3.01 | $3.07 | $2.85 | $2.93 | $2.93 | 379,200 |
| 2019-01-28 | $3.19 | $3.19 | $3.03 | $3.05 | $3.05 | 92,200 |
| 2019-01-25 | $3.11 | $3.12 | $3.06 | $3.10 | $3.10 | 87,500 |
| 2019-01-24 | $3.09 | $3.11 | $3.06 | $3.09 | $3.09 | 114,600 |
| 2019-01-23 | $3.09 | $3.09 | $3.05 | $3.05 | $3.05 | 31,900 |
| 2019-01-22 | $3.12 | $3.12 | $3.03 | $3.08 | $3.08 | 63,700 |
| 2019-01-21 | $3.04 | $3.12 | $3.03 | $3.12 | $3.12 | 206,110 |
| 2019-01-18 | $3.11 | $3.11 | $3.00 | $3.06 | $3.06 | 144,100 |
| 2019-01-17 | $3.09 | $3.11 | $3.02 | $3.03 | $3.03 | 311,800 |
| 2019-01-16 | $3.15 | $3.17 | $3.10 | $3.13 | $3.13 | 124,810 |
| 2019-01-15 | $3.06 | $3.19 | $3.04 | $3.16 | $3.16 | 332,500 |
| 2019-01-14 | $3.19 | $3.19 | $3.04 | $3.07 | $3.07 | 289,500 |
| 2019-01-11 | $3.12 | $3.20 | $3.10 | $3.12 | $3.12 | 270,200 |
| 2019-01-10 | $3.25 | $3.25 | $3.14 | $3.16 | $3.16 | 295,570 |
| 2019-01-09 | $3.16 | $3.22 | $3.12 | $3.14 | $3.14 | 290,100 |
| 2019-01-08 | $3.23 | $3.38 | $3.14 | $3.16 | $3.16 | 543,700 |
| 2019-01-07 | $3.08 | $3.36 | $3.05 | $3.23 | $3.23 | 958,600 |
| 2019-01-04 | $2.95 | $3.08 | $2.90 | $3.08 | $3.08 | 311,700 |
| 2019-01-03 | $2.95 | $2.98 | $2.91 | $2.94 | $2.94 | 104,800 |
| 2019-01-02 | $2.82 | $2.93 | $2.82 | $2.91 | $2.91 | 129,290 |
| 2019-01-01 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2018-12-31 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2018-12-28 | $2.82 | $2.90 | $2.82 | $2.89 | $2.89 | 173,490 |
| 2018-12-27 | $2.77 | $2.88 | $2.77 | $2.82 | $2.82 | 64,900 |
| 2018-12-26 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2018-12-25 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2018-12-24 | $2.72 | $2.86 | $2.72 | $2.82 | $2.82 | 45,700 |
| 2018-12-21 | $2.75 | $2.81 | $2.74 | $2.79 | $2.79 | 52,900 |
| 2018-12-20 | $2.70 | $2.81 | $2.70 | $2.80 | $2.80 | 71,600 |
| 2018-12-19 | $2.79 | $2.86 | $2.79 | $2.82 | $2.82 | 12,200 |
| 2018-12-18 | $2.75 | $2.85 | $2.75 | $2.83 | $2.83 | 52,510 |
| 2018-12-17 | $2.86 | $2.86 | $2.80 | $2.81 | $2.81 | 122,210 |
| 2018-12-14 | $2.92 | $2.92 | $2.78 | $2.84 | $2.84 | 353,700 |
| 2018-12-13 | $2.95 | $3.02 | $2.91 | $2.96 | $2.96 | 90,200 |
| 2018-12-12 | $3.00 | $3.00 | $2.90 | $2.95 | $2.95 | 155,800 |
| 2018-12-11 | $2.88 | $3.05 | $2.88 | $2.96 | $2.96 | 79,200 |
| 2018-12-10 | $3.00 | $3.02 | $2.90 | $2.95 | $2.95 | 228,710 |
| 2018-12-07 | $3.04 | $3.06 | $3.00 | $3.03 | $3.03 | 102,710 |
| 2018-12-06 | $3.14 | $3.14 | $3.00 | $3.04 | $3.04 | 126,700 |
| 2018-12-05 | $3.14 | $3.14 | $3.05 | $3.08 | $3.08 | 90,300 |
| 2018-12-04 | $3.14 | $3.14 | $3.06 | $3.12 | $3.12 | 184,600 |
| 2018-12-03 | $2.97 | $3.15 | $2.97 | $3.11 | $3.11 | 443,740 |
| 2018-11-30 | $2.93 | $2.97 | $2.87 | $2.95 | $2.95 | 134,700 |
| 2018-11-29 | $3.09 | $3.09 | $2.96 | $2.97 | $2.97 | 256,600 |
| 2018-11-28 | $2.89 | $3.14 | $2.89 | $3.10 | $3.10 | 581,010 |
| 2018-11-27 | $2.88 | $3.08 | $2.88 | $3.00 | $3.00 | 471,960 |
| 2018-11-26 | $2.94 | $3.00 | $2.86 | $2.88 | $2.88 | 311,200 |
| 2018-11-23 | $3.04 | $3.09 | $2.90 | $2.93 | $2.93 | 535,500 |
| 2018-11-22 | $3.10 | $3.18 | $3.09 | $3.14 | $3.14 | 352,310 |
| 2018-11-21 | $3.04 | $3.13 | $3.02 | $3.10 | $3.10 | 179,010 |
| 2018-11-20 | $3.09 | $3.10 | $3.00 | $3.05 | $3.05 | 463,400 |
| 2018-11-19 | $3.20 | $3.20 | $3.07 | $3.09 | $3.09 | 431,000 |
| 2018-11-16 | $3.30 | $3.33 | $3.12 | $3.24 | $3.24 | 948,340 |
| 2018-11-15 | $3.18 | $3.43 | $3.12 | $3.34 | $3.34 | 1,627,140 |
| 2018-11-14 | $2.84 | $3.16 | $2.80 | $3.14 | $3.14 | 1,729,570 |
| 2018-11-13 | $2.61 | $2.95 | $2.61 | $2.87 | $2.87 | 1,188,940 |
| 2018-11-12 | $2.57 | $2.68 | $2.57 | $2.68 | $2.68 | 211,210 |
| 2018-11-09 | $2.51 | $2.66 | $2.51 | $2.61 | $2.61 | 588,720 |
| 2018-11-08 | $2.52 | $2.57 | $2.51 | $2.54 | $2.54 | 99,000 |
| 2018-11-07 | $2.48 | $2.59 | $2.48 | $2.53 | $2.53 | 164,520 |
| 2018-11-06 | $2.51 | $2.53 | $2.48 | $2.49 | $2.49 | 90,610 |
| 2018-11-05 | $2.52 | $2.63 | $2.49 | $2.52 | $2.52 | 287,490 |
| 2018-11-02 | $2.52 | $2.64 | $2.52 | $2.62 | $2.62 | 251,150 |
| 2018-11-01 | $2.52 | $2.57 | $2.51 | $2.52 | $2.52 | 229,800 |
| 2018-10-31 | $2.49 | $2.56 | $2.49 | $2.56 | $2.56 | 252,850 |
| 2018-10-30 | $2.48 | $2.52 | $2.45 | $2.51 | $2.51 | 113,810 |
| 2018-10-29 | $2.52 | $2.53 | $2.50 | $2.50 | $2.50 | 45,800 |
| 2018-10-26 | $2.48 | $2.54 | $2.48 | $2.51 | $2.51 | 105,800 |
| 2018-10-25 | $2.50 | $2.54 | $2.45 | $2.50 | $2.50 | 122,910 |
| 2018-10-24 | $2.61 | $2.61 | $2.51 | $2.55 | $2.55 | 261,900 |
| 2018-10-23 | $2.60 | $2.64 | $2.53 | $2.57 | $2.57 | 264,210 |
| 2018-10-22 | $2.40 | $2.69 | $2.40 | $2.61 | $2.61 | 697,040 |
| 2018-10-19 | $2.30 | $2.48 | $2.30 | $2.47 | $2.47 | 330,610 |
| 2018-10-18 | $2.33 | $2.42 | $2.33 | $2.39 | $2.39 | 125,100 |
| 2018-10-17 | $2.37 | $2.44 | $2.22 | $2.43 | $2.43 | 2,293,330 |
| 2018-10-16 | $2.39 | $2.53 | $2.33 | $2.35 | $2.35 | 485,940 |
| 2018-10-15 | $2.60 | $2.66 | $2.52 | $2.55 | $2.55 | 97,700 |
| 2018-10-12 | $2.65 | $2.66 | $2.55 | $2.61 | $2.61 | 158,010 |
| 2018-10-11 | $2.63 | $2.69 | $2.55 | $2.61 | $2.61 | 525,900 |
| 2018-10-10 | $2.66 | $2.74 | $2.66 | $2.72 | $2.72 | 189,700 |
| 2018-10-09 | $2.65 | $2.73 | $2.65 | $2.69 | $2.69 | 131,200 |
| 2018-10-08 | $2.67 | $2.73 | $2.63 | $2.69 | $2.69 | 366,210 |
| 2018-10-05 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-10-04 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-10-03 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-10-02 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-10-01 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-09-28 | $2.66 | $2.77 | $2.60 | $2.73 | $2.73 | 413,510 |
| 2018-09-27 | $2.62 | $2.65 | $2.50 | $2.60 | $2.60 | 181,200 |
| 2018-09-26 | $2.60 | $2.68 | $2.60 | $2.64 | $2.64 | 130,810 |
| 2018-09-25 | $2.62 | $2.69 | $2.62 | $2.66 | $2.66 | 64,200 |
| 2018-09-24 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-09-21 | $2.61 | $2.71 | $2.61 | $2.69 | $2.69 | 193,600 |
| 2018-09-20 | $2.61 | $2.67 | $2.61 | $2.66 | $2.66 | 143,250 |
| 2018-09-19 | $2.59 | $2.70 | $2.59 | $2.66 | $2.66 | 417,010 |
| 2018-09-18 | $2.47 | $2.61 | $2.47 | $2.61 | $2.61 | 385,410 |
| 2018-09-17 | $2.46 | $2.54 | $2.46 | $2.51 | $2.51 | 300,140 |
| 2018-09-14 | $2.51 | $2.54 | $2.46 | $2.51 | $2.51 | 120,900 |
| 2018-09-13 | $2.49 | $2.53 | $2.46 | $2.51 | $2.51 | 118,210 |
| 2018-09-12 | $2.44 | $2.51 | $2.40 | $2.45 | $2.45 | 369,640 |
| 2018-09-11 | $2.37 | $2.46 | $2.35 | $2.43 | $2.43 | 481,800 |
| 2018-09-10 | $2.48 | $2.52 | $2.40 | $2.41 | $2.41 | 256,600 |
| 2018-09-07 | $2.50 | $2.59 | $2.49 | $2.51 | $2.51 | 241,200 |
| 2018-09-06 | $2.53 | $2.53 | $2.50 | $2.50 | $2.50 | 122,200 |
| 2018-09-05 | $2.55 | $2.56 | $2.47 | $2.52 | $2.52 | 274,400 |
| 2018-09-04 | $2.49 | $2.57 | $2.44 | $2.56 | $2.56 | 350,780 |
| 2018-09-03 | $2.66 | $2.66 | $2.42 | $2.46 | $2.46 | 739,100 |
| 2018-08-31 | $2.57 | $2.62 | $2.51 | $2.60 | $2.60 | 678,210 |
| 2018-08-30 | $2.75 | $2.75 | $2.60 | $2.64 | $2.64 | 1,196,370 |
| 2018-08-29 | $2.80 | $2.88 | $2.72 | $2.79 | $2.79 | 1,108,340 |
| 2018-08-28 | $2.98 | $2.98 | $2.72 | $2.80 | $2.80 | 1,286,050 |
| 2018-08-27 | $2.74 | $2.88 | $2.74 | $2.87 | $2.87 | 931,970 |
| 2018-08-24 | $2.71 | $2.78 | $2.71 | $2.75 | $2.75 | 547,430 |
| 2018-08-23 | $2.74 | $2.78 | $2.71 | $2.74 | $2.74 | 1,309,100 |
| 2018-08-22 | $2.81 | $2.81 | $2.68 | $2.74 | $2.74 | 631,630 |
| 2018-08-21 | $2.80 | $2.84 | $2.69 | $2.80 | $2.80 | 979,800 |
| 2018-08-20 | $2.79 | $2.94 | $2.73 | $2.77 | $2.77 | 2,328,850 |
| 2018-08-17 | $2.45 | $2.75 | $2.45 | $2.75 | $2.75 | 2,680,840 |
| 2018-08-16 | $2.44 | $2.64 | $2.38 | $2.50 | $2.50 | 2,346,770 |
| 2018-08-15 | $3.01 | $3.32 | $2.40 | $2.55 | $2.55 | 2,988,010 |
| 2017-04-28 | $4.81 | $4.84 | $4.61 | $4.82 | $4.82 | 1,300,490 |
| 2017-04-27 | $4.80 | $4.90 | $4.78 | $4.78 | $4.78 | 6,166,000 |
| 2017-04-26 | $5.03 | $5.08 | $5.03 | $5.03 | $5.03 | 4,341,500 |
| 2017-04-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 17,400 |
| 2017-04-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 37,600 |
| 2017-04-21 | $6.05 | $6.05 | $5.83 | $5.86 | $5.86 | 346,700 |
| 2017-04-20 | $6.00 | $6.13 | $6.00 | $6.05 | $6.05 | 38,000 |
| 2017-04-19 | $6.10 | $6.14 | $6.05 | $6.08 | $6.08 | 83,500 |
| 2017-04-18 | $6.19 | $6.22 | $6.09 | $6.17 | $6.17 | 131,960 |
| 2017-04-17 | $6.30 | $6.38 | $6.12 | $6.13 | $6.13 | 426,100 |
| 2017-04-14 | $6.49 | $6.49 | $6.36 | $6.44 | $6.44 | 96,620 |
| 2017-04-13 | $6.46 | $6.53 | $6.41 | $6.49 | $6.49 | 272,030 |
| 2017-04-12 | $6.52 | $6.61 | $6.47 | $6.50 | $6.50 | 160,350 |
| 2017-04-11 | $6.63 | $6.64 | $6.50 | $6.61 | $6.61 | 219,140 |
| 2017-04-10 | $6.57 | $6.71 | $6.37 | $6.64 | $6.64 | 331,690 |
| 2017-04-07 | $6.40 | $6.47 | $6.31 | $6.44 | $6.44 | 91,710 |
| 2017-04-06 | $6.38 | $6.48 | $6.35 | $6.35 | $6.35 | 176,390 |
| 2017-04-05 | $6.25 | $6.40 | $6.25 | $6.39 | $6.39 | 380,590 |
| 2017-04-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-31 | $6.26 | $6.30 | $6.22 | $6.25 | $6.25 | 174,700 |
| 2017-03-30 | $6.38 | $6.45 | $6.22 | $6.26 | $6.26 | 171,410 |
| 2017-03-29 | $6.21 | $6.39 | $6.21 | $6.32 | $6.32 | 91,360 |
| 2017-03-28 | $6.32 | $6.36 | $6.30 | $6.31 | $6.31 | 39,300 |
| 2017-03-27 | $6.37 | $6.37 | $6.32 | $6.32 | $6.32 | 346,660 |
| 2017-03-24 | $6.48 | $6.48 | $6.34 | $6.37 | $6.37 | 120,000 |
| 2017-03-23 | $6.59 | $6.59 | $6.31 | $6.40 | $6.40 | 403,010 |
| 2017-03-22 | $6.58 | $6.58 | $6.46 | $6.55 | $6.55 | 174,200 |
| 2017-03-21 | $6.69 | $6.69 | $6.41 | $6.55 | $6.55 | 181,370 |
| 2017-03-20 | $6.71 | $6.71 | $6.62 | $6.67 | $6.67 | 32,950 |
| 2017-03-17 | $6.75 | $6.77 | $6.58 | $6.73 | $6.73 | 131,010 |
| 2017-03-16 | $6.63 | $6.71 | $6.59 | $6.71 | $6.71 | 94,660 |
| 2017-03-15 | $6.56 | $6.63 | $6.53 | $6.58 | $6.58 | 80,490 |
| 2017-03-14 | $6.56 | $6.70 | $6.56 | $6.59 | $6.59 | 7,460 |
| 2017-03-13 | $6.58 | $6.68 | $6.52 | $6.60 | $6.60 | 181,310 |
| 2017-03-10 | $6.72 | $6.72 | $6.59 | $6.67 | $6.67 | 67,130 |
| 2017-03-09 | $6.84 | $6.84 | $6.62 | $6.68 | $6.68 | 32,800 |
| 2017-03-08 | $6.87 | $6.88 | $6.61 | $6.75 | $6.75 | 55,660 |
| 2017-03-07 | $6.81 | $6.85 | $6.71 | $6.81 | $6.81 | 34,600 |
| 2017-03-06 | $6.62 | $6.83 | $6.62 | $6.77 | $6.77 | 85,700 |
| 2017-03-03 | $6.77 | $6.77 | $6.68 | $6.74 | $6.74 | 72,580 |
| 2017-03-02 | $6.77 | $6.77 | $6.66 | $6.70 | $6.70 | 129,020 |
| 2017-03-01 | $6.68 | $6.75 | $6.62 | $6.72 | $6.72 | 100,440 |
| 2017-02-28 | $6.66 | $6.70 | $6.53 | $6.67 | $6.67 | 95,090 |
| 2017-02-27 | $6.60 | $6.64 | $6.53 | $6.63 | $6.63 | 90,040 |
| 2017-02-24 | $6.57 | $6.68 | $6.51 | $6.60 | $6.60 | 53,490 |
| 2017-02-23 | $6.71 | $6.72 | $6.57 | $6.59 | $6.59 | 93,280 |
| 2017-02-22 | $6.55 | $6.71 | $6.55 | $6.67 | $6.67 | 147,580 |
| 2017-02-21 | $6.42 | $6.65 | $6.36 | $6.61 | $6.61 | 145,830 |
| 2017-02-20 | $6.42 | $6.50 | $6.40 | $6.42 | $6.42 | 85,040 |
| 2017-02-17 | $6.50 | $6.62 | $6.41 | $6.44 | $6.44 | 95,660 |
| 2017-02-16 | $6.42 | $6.56 | $6.36 | $6.48 | $6.48 | 42,000 |
| 2017-02-15 | $6.42 | $6.59 | $6.42 | $6.50 | $6.50 | 89,500 |
| 2017-02-14 | $6.50 | $6.60 | $6.50 | $6.52 | $6.52 | 62,400 |
| 2017-02-13 | $6.53 | $6.59 | $6.50 | $6.52 | $6.52 | 136,900 |
| 2017-02-10 | $6.65 | $6.65 | $6.50 | $6.54 | $6.54 | 163,700 |
| 2017-02-09 | $6.52 | $6.60 | $6.50 | $6.59 | $6.59 | 92,000 |
| 2017-02-08 | $6.45 | $6.58 | $6.45 | $6.57 | $6.57 | 79,800 |
| 2017-02-07 | $6.59 | $6.67 | $6.50 | $6.52 | $6.52 | 261,100 |
| 2017-02-06 | $6.56 | $6.65 | $6.56 | $6.59 | $6.59 | 33,900 |
| 2017-02-03 | $6.62 | $6.95 | $6.53 | $6.74 | $6.74 | 213,500 |
| 2017-02-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-02-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-01-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-01-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-01-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-01-26 | $6.40 | $6.67 | $6.40 | $6.62 | $6.62 | 80,500 |
| 2017-01-25 | $6.26 | $6.49 | $6.26 | $6.47 | $6.47 | 68,700 |
| 2017-01-24 | $6.29 | $6.43 | $6.29 | $6.36 | $6.36 | 91,200 |
| 2017-01-23 | $6.34 | $6.36 | $6.20 | $6.31 | $6.31 | 53,900 |
| 2017-01-20 | $6.06 | $6.29 | $6.06 | $6.23 | $6.23 | 69,600 |
| 2017-01-19 | $6.11 | $6.27 | $6.10 | $6.13 | $6.13 | 157,100 |
| 2017-01-18 | $6.13 | $6.29 | $6.13 | $6.18 | $6.18 | 63,900 |
| 2017-01-17 | $6.20 | $6.41 | $6.02 | $6.21 | $6.21 | 350,000 |
| 2017-01-16 | $6.42 | $6.54 | $6.18 | $6.18 | $6.18 | 170,400 |
| 2017-01-13 | $6.61 | $6.64 | $6.51 | $6.51 | $6.51 | 123,000 |
| 2017-01-12 | $6.62 | $6.71 | $6.62 | $6.68 | $6.68 | 35,000 |
| 2017-01-11 | $6.79 | $6.79 | $6.60 | $6.69 | $6.69 | 85,700 |
| 2017-01-10 | $6.70 | $6.79 | $6.70 | $6.70 | $6.70 | 74,700 |
| 2017-01-09 | $6.62 | $6.96 | $6.62 | $6.80 | $6.80 | 88,620 |
| 2017-01-06 | $6.85 | $7.08 | $6.74 | $6.80 | $6.80 | 70,300 |
| 2017-01-05 | $6.80 | $6.83 | $6.75 | $6.75 | $6.75 | 47,700 |
| 2017-01-04 | $6.77 | $6.91 | $6.76 | $6.82 | $6.82 | 186,200 |
| 2017-01-03 | $6.92 | $6.92 | $6.80 | $6.81 | $6.81 | 38,900 |
| 2017-01-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2016-12-30 | $6.78 | $6.91 | $6.77 | $6.77 | $6.77 | 27,400 |
| 2016-12-29 | $6.97 | $6.97 | $6.76 | $6.83 | $6.83 | 86,210 |
| 2016-12-28 | $6.84 | $6.88 | $6.68 | $6.81 | $6.81 | 17,000 |
| 2016-12-27 | $6.71 | $6.85 | $6.61 | $6.82 | $6.82 | 173,500 |
| 2016-12-26 | $6.69 | $6.69 | $6.57 | $6.62 | $6.62 | 35,000 |
| 2016-12-23 | $6.64 | $6.77 | $6.58 | $6.65 | $6.65 | 165,700 |
| 2016-12-22 | $6.65 | $6.65 | $6.53 | $6.58 | $6.58 | 34,000 |
| 2016-12-21 | $6.51 | $6.60 | $6.50 | $6.58 | $6.58 | 151,600 |
| 2016-12-20 | $6.55 | $6.56 | $6.43 | $6.51 | $6.51 | 41,500 |
| 2016-12-19 | $6.40 | $6.62 | $6.33 | $6.53 | $6.53 | 387,800 |
| 2016-12-16 | $6.23 | $6.45 | $6.23 | $6.44 | $6.44 | 417,700 |
| 2016-12-15 | $6.45 | $6.48 | $6.25 | $6.43 | $6.43 | 35,800 |
| 2016-12-14 | $6.34 | $6.48 | $6.31 | $6.35 | $6.35 | 117,300 |
| 2016-12-13 | $6.20 | $6.43 | $6.15 | $6.33 | $6.33 | 254,000 |
| 2016-12-12 | $6.79 | $6.79 | $6.39 | $6.39 | $6.39 | 220,400 |
| 2016-12-09 | $6.80 | $6.80 | $6.63 | $6.73 | $6.73 | 97,400 |
| 2016-12-08 | $6.85 | $6.85 | $6.74 | $6.76 | $6.76 | 78,890 |
| 2016-12-07 | $6.76 | $6.85 | $6.75 | $6.79 | $6.79 | 41,900 |
| 2016-12-06 | $6.86 | $6.86 | $6.73 | $6.76 | $6.76 | 79,400 |
| 2016-12-05 | $6.86 | $6.91 | $6.76 | $6.82 | $6.82 | 172,400 |
| 2016-12-02 | $6.77 | $6.92 | $6.77 | $6.80 | $6.80 | 94,000 |
| 2016-12-01 | $6.87 | $6.95 | $6.82 | $6.87 | $6.87 | 213,200 |
| 2016-11-30 | $6.68 | $6.84 | $6.58 | $6.84 | $6.84 | 185,400 |
| 2016-11-29 | $7.05 | $7.15 | $6.78 | $6.78 | $6.78 | 649,550 |
| 2016-11-28 | $7.52 | $7.52 | $7.14 | $7.14 | $7.14 | 722,600 |
| 2016-11-25 | $7.45 | $7.60 | $7.45 | $7.52 | $7.52 | 101,700 |
| 2016-11-24 | $7.64 | $7.72 | $7.42 | $7.58 | $7.58 | 221,300 |
| 2016-11-23 | $7.78 | $7.78 | $7.65 | $7.72 | $7.72 | 104,700 |
| 2016-11-22 | $7.61 | $7.76 | $7.61 | $7.76 | $7.76 | 109,600 |
| 2016-11-21 | $7.56 | $7.75 | $7.49 | $7.70 | $7.70 | 201,000 |
| 2016-11-18 | $7.48 | $7.62 | $7.48 | $7.61 | $7.61 | 138,500 |
| 2016-11-17 | $7.68 | $7.68 | $7.48 | $7.55 | $7.55 | 149,000 |
| 2016-11-16 | $7.70 | $7.72 | $7.62 | $7.62 | $7.62 | 203,200 |
| 2016-11-15 | $7.68 | $7.79 | $7.66 | $7.77 | $7.77 | 131,500 |
| 2016-11-14 | $7.75 | $7.78 | $7.58 | $7.75 | $7.75 | 97,910 |
| 2016-11-11 | $7.38 | $7.80 | $7.38 | $7.75 | $7.75 | 326,100 |
| 2016-11-10 | $7.34 | $7.52 | $7.28 | $7.49 | $7.49 | 167,100 |
| 2016-11-09 | $7.32 | $7.41 | $7.27 | $7.27 | $7.27 | 130,300 |
| 2016-11-08 | $7.27 | $7.45 | $7.27 | $7.32 | $7.32 | 130,600 |
| 2016-11-07 | $7.26 | $7.44 | $7.26 | $7.31 | $7.31 | 64,100 |
| 2016-11-04 | $7.30 | $7.42 | $7.29 | $7.33 | $7.33 | 58,200 |
| 2016-11-03 | $7.24 | $7.48 | $7.24 | $7.34 | $7.34 | 113,100 |
| 2016-11-02 | $7.26 | $7.39 | $7.26 | $7.32 | $7.32 | 103,400 |
| 2016-11-01 | $7.21 | $7.35 | $7.21 | $7.32 | $7.32 | 113,200 |
| 2016-10-31 | $7.38 | $7.39 | $7.31 | $7.31 | $7.31 | 0 |
| 2016-10-28 | $7.41 | $7.53 | $7.39 | $7.39 | $7.39 | 57,500 |
| 2016-10-27 | $7.36 | $7.48 | $7.36 | $7.46 | $7.46 | 156,400 |
| 2016-10-26 | $7.47 | $7.47 | $7.31 | $7.45 | $7.45 | 81,400 |
| 2016-10-25 | $7.35 | $7.46 | $7.35 | $7.44 | $7.44 | 125,000 |
| 2016-10-24 | $7.10 | $7.47 | $7.10 | $7.38 | $7.38 | 298,200 |
| 2016-10-21 | $7.57 | $7.57 | $7.19 | $7.30 | $7.30 | 530,600 |
| 2016-10-20 | $7.45 | $7.56 | $7.36 | $7.51 | $7.51 | 257,200 |
| 2016-10-19 | $7.48 | $7.56 | $7.40 | $7.45 | $7.45 | 242,300 |
| 2016-10-18 | $7.41 | $7.58 | $7.33 | $7.51 | $7.51 | 347,790 |
| 2016-10-17 | $7.82 | $7.98 | $7.51 | $7.51 | $7.51 | 613,800 |
| 2016-10-14 | $7.79 | $7.93 | $7.69 | $7.90 | $7.90 | 233,700 |
| 2016-10-13 | $7.97 | $8.07 | $7.89 | $7.89 | $7.89 | 261,700 |
| 2016-10-12 | $8.21 | $8.21 | $7.97 | $8.00 | $8.00 | 351,200 |
| 2016-10-11 | $8.38 | $8.38 | $8.20 | $8.23 | $8.23 | 287,850 |
| 2016-10-10 | $8.30 | $8.37 | $8.25 | $8.37 | $8.37 | 158,500 |
| 2016-10-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2016-10-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2016-10-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2016-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2016-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2016-09-30 | $8.34 | $8.38 | $8.22 | $8.34 | $8.34 | 192,200 |
| 2016-09-29 | $8.32 | $8.32 | $8.20 | $8.30 | $8.30 | 228,600 |
| 2016-09-28 | $8.33 | $8.33 | $8.22 | $8.28 | $8.28 | 98,500 |
| 2016-09-27 | $8.33 | $8.33 | $8.20 | $8.28 | $8.28 | 149,700 |
| 2016-09-26 | $8.35 | $8.35 | $8.15 | $8.26 | $8.26 | 328,100 |
| 2016-09-23 | $8.44 | $8.49 | $8.35 | $8.43 | $8.43 | 102,900 |
| 2016-09-22 | $8.42 | $8.60 | $8.30 | $8.44 | $8.44 | 248,400 |
| 2016-09-21 | $8.57 | $8.57 | $8.33 | $8.48 | $8.48 | 227,000 |
| 2016-09-20 | $8.44 | $8.45 | $8.35 | $8.43 | $8.43 | 116,800 |
| 2016-09-19 | $8.23 | $8.46 | $8.18 | $8.44 | $8.44 | 184,790 |
| 2016-09-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2016-09-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2016-09-14 | $8.16 | $8.36 | $8.12 | $8.35 | $8.35 | 270,310 |
| 2016-09-13 | $8.29 | $8.29 | $8.17 | $8.19 | $8.19 | 76,210 |
| 2016-09-12 | $8.25 | $8.38 | $8.20 | $8.29 | $8.29 | 203,800 |
| 2016-09-09 | $8.17 | $8.41 | $8.15 | $8.33 | $8.33 | 548,300 |
| 2016-09-08 | $8.08 | $8.15 | $8.08 | $8.15 | $8.15 | 58,100 |
| 2016-09-07 | $8.08 | $8.15 | $8.08 | $8.15 | $8.15 | 91,700 |
| 2016-09-06 | $8.04 | $8.12 | $8.04 | $8.08 | $8.08 | 111,300 |
| 2016-09-05 | $8.14 | $8.14 | $8.03 | $8.06 | $8.06 | 43,300 |
| 2016-09-02 | $8.04 | $8.11 | $8.04 | $8.11 | $8.11 | 42,700 |
| 2016-09-01 | $8.12 | $8.16 | $8.00 | $8.13 | $8.13 | 81,200 |
| 2016-08-31 | $8.08 | $8.14 | $7.91 | $8.14 | $8.14 | 131,050 |
| 2016-08-30 | $8.09 | $8.13 | $8.08 | $8.12 | $8.12 | 48,950 |
| 2016-08-29 | $8.09 | $8.17 | $8.09 | $8.12 | $8.12 | 30,300 |
| 2016-08-26 | $8.02 | $8.12 | $8.01 | $8.10 | $8.10 | 74,300 |
| 2016-08-25 | $8.01 | $8.07 | $8.01 | $8.06 | $8.06 | 69,100 |
| 2016-08-24 | $8.12 | $8.12 | $8.00 | $8.09 | $8.09 | 123,540 |
| 2016-08-23 | $8.02 | $8.11 | $8.02 | $8.09 | $8.09 | 34,800 |
| 2016-08-22 | $8.06 | $8.09 | $8.02 | $8.03 | $8.03 | 105,140 |
| 2016-08-19 | $8.10 | $8.14 | $8.06 | $8.08 | $8.08 | 139,100 |
| 2016-08-18 | $8.19 | $8.25 | $8.05 | $8.17 | $8.17 | 160,700 |
| 2016-08-17 | $8.24 | $8.30 | $8.15 | $8.25 | $8.25 | 117,520 |
| 2016-08-16 | $8.26 | $8.32 | $8.12 | $8.25 | $8.25 | 258,390 |
| 2016-08-15 | $8.21 | $8.30 | $8.15 | $8.26 | $8.26 | 172,000 |
| 2016-08-12 | $8.24 | $8.24 | $8.15 | $8.21 | $8.21 | 59,550 |
| 2016-08-11 | $8.16 | $8.26 | $8.16 | $8.18 | $8.18 | 67,510 |
| 2016-08-10 | $8.22 | $8.25 | $8.18 | $8.20 | $8.20 | 92,410 |
| 2016-08-09 | $8.29 | $8.35 | $8.18 | $8.24 | $8.24 | 155,800 |
| 2016-08-08 | $8.13 | $8.27 | $8.12 | $8.25 | $8.25 | 139,500 |
| 2016-08-05 | $8.09 | $8.21 | $8.09 | $8.19 | $8.19 | 71,800 |
| 2016-08-04 | $8.08 | $8.14 | $8.03 | $8.13 | $8.13 | 126,800 |
| 2016-08-03 | $8.12 | $8.17 | $8.08 | $8.12 | $8.12 | 122,300 |
| 2016-08-02 | $8.04 | $8.10 | $8.00 | $8.08 | $8.08 | 66,700 |
| 2016-08-01 | $8.19 | $8.19 | $7.88 | $8.05 | $8.05 | 185,890 |
| 2016-07-29 | $8.16 | $8.26 | $8.06 | $8.12 | $8.12 | 179,000 |
| 2016-07-28 | $8.31 | $8.32 | $8.09 | $8.26 | $8.26 | 285,600 |
| 2016-07-27 | $8.74 | $8.74 | $8.15 | $8.31 | $8.31 | 749,540 |
| 2016-07-26 | $8.60 | $8.67 | $8.56 | $8.58 | $8.58 | 108,900 |
| 2016-07-25 | $8.26 | $8.67 | $8.26 | $8.60 | $8.60 | 603,100 |
| 2016-07-22 | $8.27 | $8.36 | $8.22 | $8.26 | $8.26 | 80,400 |
| 2016-07-21 | $8.04 | $8.32 | $8.04 | $8.27 | $8.27 | 374,100 |
| 2016-07-20 | $8.11 | $8.19 | $8.11 | $8.15 | $8.15 | 115,400 |
| 2016-07-19 | $8.05 | $8.18 | $8.05 | $8.18 | $8.18 | 186,000 |
| 2016-07-18 | $8.01 | $8.13 | $7.90 | $8.13 | $8.13 | 339,300 |
| 2016-07-15 | $7.86 | $8.02 | $7.86 | $8.00 | $8.00 | 275,450 |
| 2016-07-14 | $7.94 | $7.95 | $7.88 | $7.91 | $7.91 | 152,600 |
| 2016-07-13 | $7.87 | $8.01 | $7.87 | $7.92 | $7.92 | 129,830 |
| 2016-07-12 | $8.05 | $8.08 | $7.84 | $7.97 | $7.97 | 213,400 |
| 2016-07-11 | $8.10 | $8.17 | $8.05 | $8.07 | $8.07 | 115,300 |
| 2016-07-08 | $8.10 | $8.18 | $8.08 | $8.16 | $8.16 | 43,300 |
| 2016-07-07 | $8.23 | $8.23 | $8.08 | $8.19 | $8.19 | 72,500 |
| 2016-07-06 | $8.21 | $8.21 | $8.13 | $8.19 | $8.19 | 109,200 |
| 2016-07-05 | $8.19 | $8.20 | $8.13 | $8.19 | $8.19 | 107,800 |
| 2016-07-04 | $8.01 | $8.19 | $8.01 | $8.15 | $8.15 | 65,700 |
| 2016-07-01 | $8.14 | $8.19 | $8.10 | $8.12 | $8.12 | 56,040 |
| 2016-06-30 | $8.06 | $8.17 | $8.00 | $8.14 | $8.14 | 48,000 |
| 2016-06-29 | $8.09 | $8.16 | $8.01 | $8.06 | $8.06 | 84,600 |
| 2016-06-28 | $7.88 | $8.10 | $7.88 | $8.06 | $8.06 | 68,900 |
| 2016-06-27 | $8.00 | $8.16 | $7.98 | $8.07 | $8.07 | 179,000 |
| 2016-06-24 | $7.80 | $8.11 | $7.73 | $8.05 | $8.05 | 334,330 |
| 2016-06-23 | $7.92 | $7.93 | $7.73 | $7.78 | $7.78 | 211,500 |
| 2016-06-22 | $8.00 | $8.00 | $7.85 | $7.97 | $7.97 | 63,000 |
| 2016-06-21 | $7.88 | $8.10 | $7.88 | $7.98 | $7.98 | 222,100 |
| 2016-06-20 | $7.91 | $8.10 | $7.80 | $7.96 | $7.96 | 171,900 |
| 2016-06-17 | $8.25 | $8.25 | $8.00 | $8.10 | $8.10 | 143,800 |
| 2016-06-16 | $7.90 | $8.25 | $7.82 | $8.11 | $8.11 | 1,155,500 |
| 2016-06-15 | $7.55 | $7.86 | $7.55 | $7.86 | $7.86 | 428,170 |
| 2016-06-14 | $7.59 | $7.59 | $7.40 | $7.49 | $7.49 | 143,600 |
| 2016-06-13 | $7.64 | $7.85 | $7.42 | $7.42 | $7.42 | 327,500 |
| 2016-06-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-06-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-06-08 | $7.89 | $7.89 | $7.74 | $7.80 | $7.80 | 134,600 |
| 2016-06-07 | $8.00 | $8.00 | $7.67 | $7.80 | $7.80 | 213,400 |
| 2016-06-06 | $8.03 | $8.07 | $7.88 | $8.00 | $8.00 | 214,000 |
| 2016-06-03 | $7.98 | $8.03 | $7.78 | $7.95 | $7.95 | 317,550 |
| 2016-06-02 | $7.63 | $7.99 | $7.63 | $7.90 | $7.90 | 542,960 |
| 2016-06-01 | $7.70 | $7.70 | $7.51 | $7.69 | $7.69 | 240,200 |
| 2016-05-31 | $7.65 | $7.75 | $7.61 | $7.69 | $7.69 | 175,300 |
| 2016-05-30 | $7.69 | $7.69 | $7.28 | $7.56 | $7.56 | 326,330 |
| 2016-05-27 | $7.34 | $7.48 | $7.30 | $7.41 | $7.41 | 65,710 |
| 2016-05-26 | $7.73 | $7.73 | $7.25 | $7.39 | $7.39 | 368,300 |
| 2016-05-25 | $7.33 | $7.48 | $7.15 | $7.48 | $7.48 | 321,400 |
| 2016-05-24 | $6.84 | $7.12 | $6.63 | $7.12 | $7.12 | 435,860 |
| 2016-05-23 | $6.83 | $6.83 | $6.53 | $6.78 | $6.78 | 147,400 |
| 2016-05-20 | $6.83 | $6.83 | $6.38 | $6.68 | $6.68 | 124,000 |
| 2016-05-19 | $6.58 | $6.79 | $6.58 | $6.72 | $6.72 | 189,250 |
| 2016-05-18 | $7.16 | $7.16 | $6.74 | $6.74 | $6.74 | 400,300 |
| 2016-05-17 | $7.20 | $7.20 | $7.03 | $7.09 | $7.09 | 59,600 |
| 2016-05-16 | $7.11 | $7.11 | $6.96 | $7.09 | $7.09 | 94,490 |
| 2016-05-13 | $7.16 | $7.17 | $6.87 | $6.99 | $6.99 | 169,400 |
| 2016-05-12 | $7.37 | $7.37 | $6.90 | $7.08 | $7.08 | 320,000 |
| 2016-05-11 | $7.60 | $7.60 | $7.26 | $7.26 | $7.26 | 216,400 |
| 2016-05-10 | $7.53 | $7.54 | $7.35 | $7.42 | $7.42 | 223,900 |
| 2016-05-09 | $7.69 | $7.69 | $7.33 | $7.40 | $7.40 | 356,600 |
| 2016-05-06 | $7.97 | $8.19 | $7.61 | $7.66 | $7.66 | 686,400 |
| 2016-05-05 | $7.57 | $7.88 | $7.42 | $7.86 | $7.86 | 1,399,950 |
| 2016-05-04 | $7.40 | $7.51 | $7.22 | $7.50 | $7.50 | 424,900 |
| 2016-05-03 | $7.17 | $7.38 | $7.17 | $7.38 | $7.38 | 274,280 |
| 2016-05-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2016-04-29 | $7.25 | $7.30 | $7.14 | $7.26 | $7.26 | 178,000 |
| 2016-04-28 | $7.21 | $7.26 | $7.11 | $7.25 | $7.25 | 257,600 |
| 2016-04-27 | $7.19 | $7.26 | $7.19 | $7.20 | $7.20 | 96,200 |
| 2016-04-26 | $7.22 | $7.26 | $7.21 | $7.22 | $7.22 | 127,800 |
| 2016-04-25 | $7.26 | $7.31 | $7.21 | $7.30 | $7.30 | 187,440 |
| 2016-04-22 | $7.12 | $7.26 | $7.11 | $7.26 | $7.26 | 162,150 |
| 2016-04-21 | $7.15 | $7.22 | $7.05 | $7.21 | $7.21 | 325,750 |
| 2016-04-20 | $7.45 | $7.46 | $7.03 | $7.12 | $7.12 | 786,610 |
| 2016-04-19 | $7.49 | $7.53 | $7.32 | $7.40 | $7.40 | 451,700 |
| 2016-04-18 | $7.66 | $7.66 | $7.45 | $7.48 | $7.48 | 398,080 |
| 2016-04-15 | $7.71 | $7.75 | $7.64 | $7.66 | $7.66 | 375,370 |
| 2016-04-14 | $7.71 | $7.77 | $7.70 | $7.75 | $7.75 | 119,200 |
| 2016-04-13 | $7.68 | $7.80 | $7.65 | $7.72 | $7.72 | 535,790 |
| 2016-04-12 | $7.83 | $7.83 | $7.56 | $7.66 | $7.66 | 266,500 |
| 2016-04-11 | $7.79 | $7.85 | $7.77 | $7.79 | $7.79 | 281,400 |
| 2016-04-08 | $7.61 | $7.75 | $7.53 | $7.75 | $7.75 | 480,380 |
| 2016-04-07 | $7.79 | $7.82 | $7.67 | $7.69 | $7.69 | 417,540 |
| 2016-04-06 | $7.76 | $7.88 | $7.74 | $7.82 | $7.82 | 554,700 |
| 2016-04-05 | $7.62 | $7.82 | $7.53 | $7.78 | $7.78 | 891,500 |
| 2016-04-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-04-01 | $7.52 | $7.63 | $7.46 | $7.56 | $7.56 | 581,870 |
| 2016-03-31 | $7.69 | $7.70 | $7.39 | $7.57 | $7.57 | 3,046,030 |
| 2016-03-30 | $7.73 | $7.97 | $7.72 | $7.72 | $7.72 | 4,147,910 |
| 2016-03-29 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2016-03-28 | $7.83 | $8.17 | $7.83 | $8.13 | $8.13 | 1,105,760 |
| 2016-03-25 | $8.11 | $8.11 | $7.79 | $7.86 | $7.86 | 311,800 |
| 2016-03-24 | $8.19 | $8.23 | $7.94 | $7.95 | $7.95 | 514,600 |
| 2016-03-23 | $8.12 | $8.34 | $8.11 | $8.19 | $8.19 | 499,260 |
| 2016-03-22 | $8.12 | $8.25 | $8.02 | $8.12 | $8.12 | 570,500 |
| 2016-03-21 | $7.98 | $8.50 | $7.92 | $8.20 | $8.20 | 1,301,680 |
| 2016-03-18 | $7.46 | $8.09 | $7.39 | $7.88 | $7.88 | 1,059,580 |
| 2016-03-17 | $7.12 | $7.40 | $7.07 | $7.40 | $7.40 | 480,810 |
| 2016-03-16 | $7.19 | $7.19 | $7.00 | $7.07 | $7.07 | 157,000 |
| 2016-03-15 | $7.26 | $7.30 | $7.02 | $7.14 | $7.14 | 222,800 |
| 2016-03-14 | $6.94 | $7.33 | $6.90 | $7.13 | $7.13 | 684,500 |
| 2016-03-11 | $7.00 | $7.00 | $6.80 | $6.88 | $6.88 | 385,700 |
| 2016-03-10 | $7.19 | $7.32 | $7.00 | $7.10 | $7.10 | 778,270 |
| 2016-03-09 | $7.12 | $7.38 | $7.11 | $7.27 | $7.27 | 188,100 |
| 2016-03-08 | $7.13 | $7.29 | $7.05 | $7.27 | $7.27 | 244,520 |
| 2016-03-07 | $7.25 | $7.35 | $7.15 | $7.30 | $7.30 | 141,820 |
| 2016-03-04 | $7.45 | $7.45 | $7.08 | $7.14 | $7.14 | 322,700 |
| 2016-03-03 | $7.66 | $7.67 | $7.44 | $7.44 | $7.44 | 330,760 |
| 2016-03-02 | $7.19 | $7.67 | $7.15 | $7.57 | $7.57 | 499,860 |
| 2016-03-01 | $7.07 | $7.26 | $6.91 | $7.22 | $7.22 | 515,360 |
| 2016-02-29 | $7.60 | $7.65 | $6.88 | $7.00 | $7.00 | 847,240 |
| 2016-02-26 | $7.65 | $7.69 | $7.53 | $7.60 | $7.60 | 579,200 |
| 2016-02-25 | $8.10 | $8.10 | $7.50 | $7.60 | $7.60 | 912,070 |
| 2016-02-24 | $8.18 | $8.28 | $8.01 | $8.20 | $8.20 | 319,100 |
| 2016-02-23 | $8.17 | $8.30 | $8.08 | $8.15 | $8.15 | 299,280 |
| 2016-02-22 | $8.14 | $8.40 | $8.14 | $8.27 | $8.27 | 615,100 |
| 2016-02-19 | $8.10 | $8.16 | $7.98 | $8.06 | $8.06 | 255,500 |
| 2016-02-18 | $8.18 | $8.35 | $8.10 | $8.12 | $8.12 | 540,630 |
| 2016-02-17 | $8.13 | $8.21 | $7.96 | $8.13 | $8.13 | 525,900 |
| 2016-02-16 | $7.83 | $8.20 | $7.83 | $8.15 | $8.15 | 701,680 |
| 2016-02-15 | $7.76 | $7.93 | $7.69 | $7.89 | $7.89 | 511,970 |
| 2016-02-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-02-11 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-02-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-02-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-02-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-02-05 | $8.26 | $8.30 | $8.01 | $8.10 | $8.10 | 439,430 |
| 2016-02-04 | $7.89 | $8.35 | $7.89 | $8.28 | $8.28 | 709,590 |
| 2016-02-03 | $8.00 | $8.05 | $7.73 | $7.98 | $7.98 | 512,400 |
| 2016-02-02 | $7.69 | $8.09 | $7.65 | $8.00 | $8.00 | 1,277,410 |
| 2016-02-01 | $8.00 | $8.00 | $7.56 | $7.65 | $7.65 | 697,800 |
| 2016-01-29 | $7.71 | $8.10 | $7.56 | $8.00 | $8.00 | 1,373,130 |
| 2016-01-28 | $8.16 | $8.32 | $7.70 | $7.71 | $7.71 | 2,090,970 |
| 2016-01-27 | $8.41 | $8.59 | $8.01 | $8.55 | $8.55 | 740,360 |
| 2016-01-26 | $9.17 | $9.17 | $8.40 | $8.49 | $8.49 | 884,190 |
| 2016-01-25 | $9.29 | $9.39 | $9.22 | $9.26 | $9.26 | 336,420 |
| 2016-01-22 | $9.05 | $9.22 | $8.90 | $9.22 | $9.22 | 643,680 |
| 2016-01-21 | $9.33 | $9.55 | $9.03 | $9.03 | $9.03 | 1,079,140 |
| 2016-01-20 | $9.56 | $9.79 | $9.31 | $9.52 | $9.52 | 1,324,550 |
| 2016-01-19 | $9.16 | $9.72 | $9.11 | $9.64 | $9.64 | 1,323,000 |
| 2016-01-18 | $8.79 | $9.28 | $8.61 | $9.16 | $9.16 | 1,077,230 |
| 2016-01-15 | $9.09 | $9.20 | $8.81 | $8.90 | $8.90 | 1,008,300 |
| 2016-01-14 | $8.51 | $9.29 | $8.41 | $9.13 | $9.13 | 1,604,860 |
| 2016-01-13 | $8.79 | $8.96 | $8.68 | $8.75 | $8.75 | 787,910 |
| 2016-01-12 | $8.69 | $8.92 | $8.51 | $8.74 | $8.74 | 908,360 |
| 2016-01-11 | $9.41 | $9.49 | $8.62 | $8.63 | $8.63 | 2,175,750 |
| 2016-01-08 | $9.60 | $9.84 | $9.08 | $9.58 | $9.58 | 1,692,480 |
| 2016-01-07 | $10.02 | $10.05 | $9.25 | $9.29 | $9.29 | 235,010 |
| 2016-01-06 | $10.16 | $10.27 | $9.90 | $10.23 | $10.23 | 1,068,910 |
| 2016-01-05 | $9.65 | $10.48 | $9.51 | $10.14 | $10.14 | 2,343,070 |
| 2016-01-04 | $11.30 | $11.30 | $10.17 | $10.17 | $10.17 | 1,700,060 |
| 2016-01-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2015-12-31 | $11.49 | $11.60 | $11.28 | $11.30 | $11.30 | 620,500 |
| 2015-12-30 | $11.28 | $11.71 | $11.17 | $11.42 | $11.42 | 1,438,560 |
| 2015-12-29 | $10.80 | $11.30 | $10.51 | $11.23 | $11.23 | 2,291,860 |
| 2015-12-28 | $12.33 | $12.61 | $11.10 | $11.10 | $11.10 | 2,731,100 |
| 2015-12-25 | $11.68 | $12.56 | $11.68 | $12.33 | $12.33 | 1,180,580 |
| 2015-12-24 | $11.76 | $11.96 | $11.60 | $11.72 | $11.72 | 844,430 |
| 2015-12-23 | $11.99 | $12.16 | $11.71 | $11.80 | $11.80 | 1,149,130 |
| 2015-12-22 | $11.47 | $11.96 | $11.46 | $11.87 | $11.87 | 1,094,730 |
| 2015-12-21 | $11.48 | $11.67 | $11.35 | $11.54 | $11.54 | 974,680 |
| 2015-12-18 | $11.34 | $11.50 | $11.25 | $11.49 | $11.49 | 802,300 |
| 2015-12-17 | $11.19 | $11.50 | $11.10 | $11.26 | $11.26 | 1,279,940 |
| 2015-12-16 | $11.60 | $11.76 | $11.12 | $11.26 | $11.26 | 1,609,350 |
| 2015-12-15 | $11.85 | $12.10 | $11.53 | $11.61 | $11.61 | 1,374,950 |
| 2015-12-14 | $11.42 | $11.81 | $11.11 | $11.75 | $11.75 | 1,713,460 |
| 2015-12-11 | $10.77 | $11.59 | $10.60 | $11.42 | $11.42 | 2,691,850 |
| 2015-12-10 | $10.93 | $11.37 | $10.50 | $10.54 | $10.54 | 2,190,020 |
| 2015-12-09 | $9.79 | $10.89 | $9.79 | $10.85 | $10.85 | 3,937,850 |
| 2015-12-08 | $10.12 | $10.12 | $9.88 | $9.90 | $9.90 | 955,200 |
| 2015-12-07 | $9.66 | $10.15 | $9.46 | $10.06 | $10.06 | 1,759,300 |
| 2015-12-04 | $9.60 | $9.70 | $9.52 | $9.56 | $9.56 | 520,500 |
| 2015-12-03 | $9.38 | $9.79 | $9.38 | $9.66 | $9.66 | 961,880 |
| 2015-12-02 | $9.74 | $9.78 | $9.22 | $9.40 | $9.40 | 741,520 |
| 2015-12-01 | $9.44 | $9.82 | $9.31 | $9.61 | $9.61 | 1,187,220 |
| 2015-11-30 | $9.39 | $9.46 | $8.93 | $9.38 | $9.38 | 1,645,600 |
| 2015-11-27 | $9.81 | $9.88 | $9.20 | $9.35 | $9.35 | 1,364,280 |
| 2015-11-26 | $9.89 | $10.00 | $9.81 | $9.86 | $9.86 | 472,000 |
| 2015-11-25 | $9.39 | $9.97 | $9.32 | $9.88 | $9.88 | 1,926,400 |
| 2015-11-24 | $9.31 | $9.44 | $9.27 | $9.38 | $9.38 | 418,460 |
| 2015-11-23 | $9.55 | $9.70 | $9.29 | $9.37 | $9.37 | 983,720 |
| 2015-11-20 | $9.41 | $9.59 | $9.39 | $9.47 | $9.47 | 678,400 |
| 2015-11-19 | $9.00 | $9.46 | $8.98 | $9.46 | $9.46 | 1,318,890 |
| 2015-11-18 | $9.18 | $9.18 | $9.00 | $9.00 | $9.00 | 412,000 |
| 2015-11-17 | $9.15 | $9.35 | $9.08 | $9.09 | $9.09 | 505,300 |
| 2015-11-16 | $9.01 | $9.15 | $8.91 | $9.05 | $9.05 | 384,300 |
| 2015-11-13 | $9.18 | $9.29 | $9.03 | $9.12 | $9.12 | 511,680 |
| 2015-11-12 | $9.26 | $9.35 | $9.16 | $9.18 | $9.18 | 405,940 |
| 2015-11-11 | $9.40 | $9.40 | $9.26 | $9.26 | $9.26 | 613,500 |
| 2015-11-10 | $9.21 | $9.48 | $9.21 | $9.36 | $9.36 | 954,840 |
| 2015-11-09 | $9.26 | $9.38 | $9.16 | $9.29 | $9.29 | 767,000 |
| 2015-11-06 | $9.18 | $9.36 | $9.08 | $9.26 | $9.26 | 545,600 |
| 2015-11-05 | $9.35 | $9.50 | $9.02 | $9.18 | $9.18 | 1,048,270 |
| 2015-11-04 | $8.86 | $9.33 | $8.86 | $9.28 | $9.28 | 1,014,600 |
| 2015-11-03 | $8.88 | $8.98 | $8.80 | $8.85 | $8.85 | 484,380 |
| 2015-11-02 | $8.91 | $9.37 | $8.71 | $8.88 | $8.88 | 1,482,710 |
| 2015-10-30 | $8.66 | $9.37 | $8.62 | $9.00 | $9.00 | 2,027,900 |
| 2015-10-29 | $8.84 | $8.84 | $8.61 | $8.66 | $8.66 | 722,740 |
| 2015-10-28 | $8.90 | $9.10 | $8.63 | $8.70 | $8.70 | 725,870 |
| 2015-10-27 | $8.92 | $9.08 | $8.63 | $9.08 | $9.08 | 951,210 |
| 2015-10-26 | $8.82 | $9.24 | $8.71 | $9.04 | $9.04 | 1,165,610 |
| 2015-10-23 | $8.71 | $8.83 | $8.65 | $8.80 | $8.80 | 858,020 |
| 2015-10-22 | $8.40 | $8.87 | $8.33 | $8.75 | $8.75 | 1,016,330 |
| 2015-10-21 | $9.00 | $9.00 | $8.23 | $8.30 | $8.30 | 1,328,320 |
| 2015-10-20 | $8.45 | $8.97 | $8.43 | $8.93 | $8.93 | 1,122,500 |
| 2015-10-19 | $8.69 | $8.79 | $8.42 | $8.58 | $8.58 | 915,100 |
| 2015-10-16 | $8.70 | $8.80 | $8.36 | $8.63 | $8.63 | 1,164,100 |
| 2015-10-15 | $8.02 | $8.64 | $8.01 | $8.64 | $8.64 | 1,515,250 |
| 2015-10-14 | $8.19 | $8.29 | $8.02 | $8.06 | $8.06 | 599,100 |
| 2015-10-13 | $8.29 | $8.29 | $8.06 | $8.19 | $8.19 | 888,530 |
| 2015-10-12 | $7.40 | $8.16 | $7.40 | $8.16 | $8.16 | 1,624,050 |
| 2015-10-09 | $7.29 | $7.43 | $7.20 | $7.42 | $7.42 | 446,300 |
| 2015-10-08 | $7.25 | $7.35 | $7.18 | $7.27 | $7.27 | 754,990 |
| 2015-10-07 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2015-10-06 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2015-10-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2015-10-02 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2015-10-01 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2015-09-30 | $7.18 | $7.18 | $6.93 | $7.04 | $7.04 | 272,410 |
| 2015-09-29 | $7.05 | $7.05 | $6.90 | $6.96 | $6.96 | 249,300 |
| 2015-09-28 | $6.92 | $7.10 | $6.88 | $7.08 | $7.08 | 377,630 |
| 2015-09-25 | $7.08 | $7.17 | $6.80 | $6.88 | $6.88 | 450,000 |
| 2015-09-24 | $7.10 | $7.25 | $7.07 | $7.13 | $7.13 | 504,900 |
| 2015-09-23 | $7.06 | $7.20 | $7.02 | $7.08 | $7.08 | 527,900 |
| 2015-09-22 | $7.21 | $7.33 | $7.13 | $7.21 | $7.21 | 625,380 |
| 2015-09-21 | $6.91 | $7.18 | $6.81 | $7.18 | $7.18 | 588,560 |
| 2015-09-18 | $6.87 | $7.00 | $6.71 | $7.00 | $7.00 | 662,680 |
| 2015-09-17 | $6.95 | $7.10 | $6.73 | $6.87 | $6.87 | 777,020 |
| 2015-09-16 | $6.40 | $7.00 | $6.40 | $6.97 | $6.97 | 1,377,120 |
| 2015-09-15 | $6.54 | $6.78 | $6.38 | $6.38 | $6.38 | 771,520 |
| 2015-09-14 | $7.38 | $7.50 | $6.53 | $6.70 | $6.70 | 750,200 |
| 2015-09-11 | $7.26 | $7.28 | $7.14 | $7.25 | $7.25 | 515,700 |
| 2015-09-10 | $7.15 | $7.34 | $7.13 | $7.18 | $7.18 | 435,690 |
| 2015-09-09 | $7.00 | $7.39 | $7.00 | $7.39 | $7.39 | 1,299,040 |
| 2015-09-08 | $6.33 | $7.05 | $6.33 | $6.99 | $6.99 | 918,640 |
| 2015-09-07 | $6.48 | $6.70 | $6.48 | $6.55 | $6.55 | 791,300 |
| 2015-09-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2015-09-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2015-09-02 | $6.30 | $6.85 | $6.15 | $6.30 | $6.30 | 731,870 |
| 2015-09-01 | $7.19 | $7.21 | $6.57 | $6.62 | $6.62 | 911,340 |
| 2015-08-31 | $7.52 | $7.59 | $7.21 | $7.25 | $7.25 | 761,520 |
| 2015-08-28 | $7.39 | $7.73 | $7.23 | $7.69 | $7.69 | 1,550,990 |
Nanjing Putian Telecomm Company Ltd (200468) News Headlines
Recent Nanjing Putian Telecomm Company Ltd (200468) News
Similar Companies to Nanjing Putian Telecomm Company Ltd (200468) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |