Henan Lianhua Gourmet Powder Company Ltd (600186) Exchange: SHG
Data as of July 10, 2025
$5.91 ($0.13) 2.25%
Henan Lianhua Gourmet Powder Company Ltd - Daily Information
Click for more stock information on Henan Lianhua Gourmet Powder Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.80 |
| Previous Close | $5.91 |
| High | $5.93 |
| Low | $5.79 |
| Adjusted Open | $5.80 |
| Previous Adjusted Close | $5.91 |
| Adjusted High | $5.93 |
| Adjusted Low | $5.79 |
About Henan Lianhua Gourmet Powder Company Ltd (600186)
HENAN LOTUS FLOWER GOURMET POWDER CO., LTD is a China-based company primarily engaged in the production and distribution of monosodium glutamate and other flavoring products. The Company's principal products are monosodium glutamate under the brand named Lotus Flower. The Company also offers chicken essence, soy sauce, vinegar, sodium glutamate, glutamic acid, amylaceum, cube sugar, flour, gluten powder, starch, vegetarian products, as well as feed and fertilizer, among others. The Company distributes its products in domestic and overseas markets.
Invest in Henan Lianhua Gourmet Powder Company Ltd (600186)
Historical Stock Data for Henan Lianhua Gourmet Powder Company Ltd (600186)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $5.80 | $5.93 | $5.79 | $5.91 | $5.91 | 45,390,340 |
| 2025-06-23 | $5.71 | $5.79 | $5.68 | $5.78 | $5.78 | 32,152,650 |
| 2025-06-20 | $5.75 | $5.84 | $5.70 | $5.75 | $5.75 | 37,086,300 |
| 2025-06-19 | $5.88 | $5.94 | $5.71 | $5.72 | $5.72 | 49,667,690 |
| 2025-06-18 | $6.00 | $6.00 | $5.84 | $5.91 | $5.91 | 45,260,300 |
| 2025-06-17 | $6.04 | $6.06 | $5.97 | $5.99 | $5.99 | 33,423,800 |
| 2025-06-13 | $6.12 | $6.13 | $6.03 | $6.03 | $6.03 | 46,693,700 |
| 2025-06-12 | $6.17 | $6.19 | $6.13 | $6.15 | $6.15 | 36,290,690 |
| 2025-06-11 | $6.18 | $6.23 | $6.17 | $6.17 | $6.17 | 31,785,390 |
| 2025-06-10 | $6.31 | $6.32 | $6.12 | $6.19 | $6.19 | 57,338,900 |
| 2025-06-09 | $6.29 | $6.38 | $6.25 | $6.32 | $6.32 | 55,383,980 |
| 2025-06-06 | $6.22 | $6.38 | $6.15 | $6.34 | $6.34 | 89,883,310 |
| 2025-06-05 | $6.15 | $6.27 | $6.09 | $6.22 | $6.22 | 68,524,200 |
| 2025-06-04 | $6.15 | $6.20 | $6.12 | $6.15 | $6.15 | 33,226,100 |
| 2025-06-03 | $6.14 | $6.17 | $6.11 | $6.13 | $6.13 | 32,585,300 |
| 2025-05-30 | $6.23 | $6.25 | $6.16 | $6.16 | $6.16 | 34,353,320 |
| 2025-05-29 | $6.20 | $6.28 | $6.18 | $6.24 | $6.24 | 48,068,590 |
| 2025-05-28 | $6.18 | $6.30 | $6.12 | $6.24 | $6.24 | 57,771,700 |
| 2025-05-27 | $6.11 | $6.25 | $6.09 | $6.18 | $6.18 | 46,344,700 |
| 2025-05-26 | $6.10 | $6.15 | $6.06 | $6.14 | $6.14 | 42,386,000 |
| 2025-05-23 | $6.20 | $6.23 | $6.10 | $6.10 | $6.10 | 51,174,670 |
| 2025-05-22 | $6.33 | $6.36 | $6.20 | $6.21 | $6.21 | 62,311,390 |
| 2025-05-21 | $6.41 | $6.42 | $6.34 | $6.36 | $6.36 | 44,647,400 |
| 2025-05-20 | $6.38 | $6.45 | $6.33 | $6.43 | $6.43 | 51,214,990 |
| 2025-05-19 | $6.39 | $6.39 | $6.32 | $6.38 | $6.38 | 39,959,300 |
| 2025-05-16 | $6.32 | $6.40 | $6.30 | $6.36 | $6.36 | 45,131,200 |
| 2025-05-15 | $6.51 | $6.53 | $6.35 | $6.35 | $6.35 | 70,240,500 |
| 2025-05-14 | $6.44 | $6.63 | $6.42 | $6.54 | $6.54 | 71,300,280 |
| 2025-05-13 | $6.58 | $6.61 | $6.46 | $6.46 | $6.46 | 67,234,330 |
| 2025-05-12 | $6.57 | $6.59 | $6.47 | $6.53 | $6.53 | 64,405,910 |
| 2025-05-09 | $6.70 | $6.70 | $6.50 | $6.52 | $6.52 | 91,240,600 |
| 2025-05-08 | $6.70 | $6.78 | $6.63 | $6.72 | $6.72 | 86,950,300 |
| 2025-05-07 | $6.88 | $6.94 | $6.66 | $6.75 | $6.75 | 155,416,720 |
| 2025-05-06 | $6.64 | $6.96 | $6.62 | $6.86 | $6.86 | 186,997,170 |
| 2025-04-30 | $6.63 | $6.73 | $6.51 | $6.59 | $6.59 | 177,161,960 |
| 2025-04-29 | $6.38 | $6.94 | $6.34 | $6.78 | $6.78 | 193,952,950 |
| 2025-04-28 | $6.32 | $6.55 | $6.32 | $6.44 | $6.44 | 95,592,370 |
| 2025-04-25 | $6.32 | $6.43 | $6.28 | $6.33 | $6.33 | 67,140,600 |
| 2025-04-24 | $6.53 | $6.55 | $6.30 | $6.31 | $6.31 | 107,802,030 |
| 2025-04-23 | $6.48 | $6.62 | $6.48 | $6.53 | $6.53 | 100,363,000 |
| 2025-04-22 | $6.55 | $6.60 | $6.43 | $6.46 | $6.46 | 92,482,400 |
| 2025-04-21 | $6.39 | $6.60 | $6.31 | $6.59 | $6.59 | 115,909,700 |
| 2025-04-18 | $6.48 | $6.57 | $6.38 | $6.41 | $6.41 | 96,069,010 |
| 2025-04-17 | $6.54 | $6.72 | $6.47 | $6.51 | $6.51 | 111,713,700 |
| 2025-04-16 | $6.71 | $6.74 | $6.46 | $6.56 | $6.56 | 140,468,870 |
| 2025-04-15 | $6.81 | $6.87 | $6.68 | $6.75 | $6.75 | 135,731,520 |
| 2025-04-14 | $6.83 | $6.97 | $6.81 | $6.84 | $6.84 | 179,739,670 |
| 2025-04-11 | $7.01 | $7.10 | $6.82 | $6.86 | $6.86 | 260,850,820 |
| 2025-04-10 | $6.88 | $7.46 | $6.79 | $7.13 | $7.13 | 394,552,310 |
| 2025-04-09 | $6.70 | $7.35 | $6.44 | $7.01 | $7.01 | 422,159,840 |
| 2025-04-08 | $6.49 | $6.92 | $6.33 | $6.92 | $6.92 | 372,147,830 |
| 2025-04-07 | $6.42 | $6.85 | $6.25 | $6.29 | $6.29 | 290,697,750 |
| 2025-04-03 | $6.08 | $6.30 | $6.04 | $6.25 | $6.25 | 97,861,340 |
| 2025-04-02 | $6.12 | $6.23 | $6.10 | $6.16 | $6.16 | 50,901,500 |
| 2025-04-01 | $6.15 | $6.25 | $6.07 | $6.17 | $6.17 | 68,225,830 |
| 2025-03-31 | $6.09 | $6.10 | $5.86 | $6.06 | $6.06 | 83,172,540 |
| 2025-03-28 | $6.11 | $6.31 | $6.10 | $6.15 | $6.15 | 65,494,970 |
| 2025-03-27 | $6.17 | $6.22 | $6.10 | $6.12 | $6.12 | 54,075,050 |
| 2025-03-26 | $6.06 | $6.21 | $6.03 | $6.18 | $6.18 | 73,879,910 |
| 2025-03-25 | $6.25 | $6.27 | $6.10 | $6.10 | $6.10 | 90,377,950 |
| 2025-03-24 | $6.70 | $6.71 | $6.11 | $6.32 | $6.32 | 181,606,880 |
| 2025-03-21 | $6.95 | $7.07 | $6.76 | $6.78 | $6.78 | 170,799,060 |
| 2025-03-20 | $6.85 | $7.19 | $6.77 | $7.02 | $7.02 | 243,973,180 |
| 2025-03-19 | $6.97 | $6.97 | $6.82 | $6.87 | $6.87 | 115,996,600 |
| 2025-03-18 | $6.92 | $7.25 | $6.83 | $7.04 | $7.04 | 168,400,820 |
| 2025-03-17 | $6.97 | $7.02 | $6.85 | $6.92 | $6.92 | 118,893,280 |
| 2025-03-14 | $6.76 | $6.95 | $6.72 | $6.87 | $6.87 | 112,884,840 |
| 2025-03-13 | $6.98 | $7.05 | $6.75 | $6.82 | $6.82 | 147,625,000 |
| 2025-03-12 | $6.80 | $7.32 | $6.80 | $7.06 | $7.06 | 232,490,200 |
| 2025-03-11 | $6.67 | $6.90 | $6.63 | $6.80 | $6.80 | 115,529,440 |
| 2025-03-10 | $7.05 | $7.07 | $6.76 | $6.82 | $6.82 | 203,660,580 |
| 2025-03-07 | $7.29 | $7.49 | $7.03 | $7.13 | $7.13 | 283,300,570 |
| 2025-03-06 | $6.95 | $7.41 | $6.88 | $7.23 | $7.23 | 312,406,240 |
| 2025-03-05 | $6.87 | $7.44 | $6.84 | $7.08 | $7.08 | 315,498,350 |
| 2025-03-04 | $6.87 | $6.87 | $6.67 | $6.76 | $6.76 | 119,427,490 |
| 2025-03-03 | $6.88 | $7.07 | $6.76 | $6.93 | $6.93 | 165,740,960 |
| 2025-02-28 | $6.71 | $6.94 | $6.65 | $6.69 | $6.69 | 132,496,050 |
| 2025-02-27 | $6.81 | $6.95 | $6.67 | $6.78 | $6.78 | 125,774,500 |
| 2025-02-26 | $6.65 | $7.10 | $6.61 | $6.91 | $6.91 | 204,000,830 |
| 2025-02-25 | $6.70 | $6.83 | $6.63 | $6.70 | $6.70 | 140,194,630 |
| 2025-02-24 | $7.06 | $7.07 | $6.85 | $6.91 | $6.91 | 200,608,590 |
| 2025-02-20 | $7.02 | $7.10 | $6.83 | $6.88 | $6.88 | 183,757,650 |
| 2025-02-19 | $6.68 | $6.94 | $6.68 | $6.90 | $6.90 | 199,210,150 |
| 2025-02-18 | $6.98 | $7.04 | $6.63 | $6.68 | $6.68 | 233,911,510 |
| 2025-02-17 | $7.10 | $7.12 | $6.93 | $7.08 | $7.08 | 282,802,390 |
| 2025-02-14 | $7.33 | $7.39 | $6.80 | $7.00 | $7.00 | 366,754,470 |
| 2025-02-13 | $7.69 | $7.72 | $7.17 | $7.17 | $7.17 | 490,327,900 |
| 2025-02-12 | $7.50 | $8.20 | $7.10 | $7.97 | $7.97 | 603,867,000 |
| 2025-02-11 | $6.53 | $7.46 | $6.36 | $7.46 | $7.46 | 558,946,110 |
| 2025-02-10 | $6.82 | $7.16 | $6.60 | $6.78 | $6.78 | 456,683,930 |
| 2025-02-07 | $6.06 | $6.51 | $6.00 | $6.51 | $6.51 | 519,165,320 |
| 2025-02-06 | $5.60 | $5.92 | $5.54 | $5.92 | $5.92 | 260,107,420 |
| 2025-02-05 | $5.09 | $5.53 | $5.05 | $5.38 | $5.38 | 196,578,010 |
| 2025-01-27 | $5.24 | $5.32 | $5.01 | $5.03 | $5.03 | 123,074,080 |
| 2025-01-24 | $5.25 | $5.31 | $5.13 | $5.24 | $5.24 | 151,007,340 |
| 2025-01-23 | $5.20 | $5.56 | $5.13 | $5.33 | $5.33 | 224,385,700 |
| 2025-01-22 | $5.12 | $5.34 | $5.08 | $5.16 | $5.16 | 173,290,270 |
| 2025-01-21 | $5.22 | $5.26 | $5.05 | $5.12 | $5.12 | 235,532,300 |
| 2025-01-20 | $4.81 | $5.12 | $4.76 | $5.12 | $5.12 | 201,352,940 |
| 2025-01-17 | $4.59 | $4.72 | $4.51 | $4.65 | $4.65 | 112,858,800 |
| 2025-01-16 | $4.57 | $4.77 | $4.56 | $4.63 | $4.63 | 108,047,290 |
| 2025-01-15 | $4.68 | $4.68 | $4.49 | $4.56 | $4.56 | 102,835,610 |
| 2025-01-14 | $4.40 | $4.66 | $4.40 | $4.65 | $4.65 | 128,707,940 |
| 2025-01-13 | $4.34 | $4.43 | $4.23 | $4.38 | $4.38 | 108,369,120 |
| 2025-01-09 | $4.71 | $5.02 | $4.69 | $4.93 | $4.93 | 224,309,160 |
| 2025-01-08 | $4.95 | $4.96 | $4.60 | $4.80 | $4.80 | 253,289,410 |
| 2025-01-07 | $4.83 | $5.10 | $4.74 | $5.04 | $5.04 | 248,327,860 |
| 2025-01-06 | $5.41 | $5.80 | $5.08 | $5.08 | $5.08 | 303,686,990 |
| 2025-01-03 | $6.32 | $6.53 | $5.64 | $5.64 | $5.64 | 426,559,860 |
| 2025-01-02 | $5.96 | $6.27 | $5.63 | $6.27 | $6.27 | 514,846,810 |
| 2024-12-31 | $5.02 | $5.70 | $4.92 | $5.70 | $5.70 | 254,627,380 |
| 2024-12-30 | $5.39 | $5.39 | $5.11 | $5.18 | $5.18 | 186,366,490 |
| 2024-12-27 | $4.83 | $5.01 | $4.75 | $4.90 | $4.90 | 52,920,600 |
| 2024-12-26 | $4.70 | $4.84 | $4.67 | $4.78 | $4.78 | 36,648,890 |
| 2024-12-25 | $4.93 | $4.93 | $4.63 | $4.74 | $4.74 | 64,343,320 |
| 2024-12-24 | $4.98 | $5.03 | $4.86 | $4.93 | $4.93 | 42,803,590 |
| 2024-12-23 | $5.29 | $5.29 | $4.89 | $5.00 | $5.00 | 80,024,360 |
| 2024-12-20 | $5.23 | $5.38 | $5.22 | $5.29 | $5.29 | 41,665,420 |
| 2024-12-19 | $5.31 | $5.35 | $5.12 | $5.29 | $5.29 | 64,922,850 |
| 2024-12-18 | $5.36 | $5.41 | $5.26 | $5.40 | $5.40 | 53,077,910 |
| 2024-12-17 | $5.55 | $5.56 | $5.32 | $5.36 | $5.36 | 63,095,900 |
| 2024-12-16 | $5.73 | $5.76 | $5.51 | $5.58 | $5.58 | 99,437,300 |
| 2024-12-13 | $5.80 | $6.10 | $5.73 | $5.78 | $5.78 | 151,068,510 |
| 2024-12-12 | $5.80 | $5.92 | $5.62 | $5.85 | $5.85 | 141,468,150 |
| 2024-12-11 | $5.54 | $5.95 | $5.52 | $5.80 | $5.80 | 171,567,840 |
| 2024-12-10 | $6.05 | $6.25 | $5.71 | $5.78 | $5.78 | 298,707,240 |
| 2024-12-09 | $5.32 | $5.68 | $5.26 | $5.68 | $5.68 | 198,976,730 |
| 2024-12-06 | $5.06 | $5.17 | $5.04 | $5.16 | $5.16 | 56,669,520 |
| 2024-12-05 | $5.05 | $5.17 | $5.01 | $5.12 | $5.12 | 49,047,180 |
| 2024-12-04 | $5.08 | $5.18 | $5.03 | $5.06 | $5.06 | 47,973,100 |
| 2024-12-03 | $5.20 | $5.21 | $5.02 | $5.10 | $5.10 | 71,472,520 |
| 2024-12-02 | $5.28 | $5.29 | $5.15 | $5.20 | $5.20 | 116,911,400 |
| 2024-11-29 | $5.27 | $5.43 | $5.12 | $5.30 | $5.30 | 111,224,820 |
| 2024-11-28 | $5.01 | $5.44 | $4.99 | $5.25 | $5.25 | 138,358,700 |
| 2024-11-27 | $4.92 | $5.06 | $4.80 | $5.05 | $5.05 | 73,731,590 |
| 2024-11-26 | $4.85 | $5.05 | $4.76 | $4.92 | $4.92 | 75,435,680 |
| 2024-11-25 | $4.83 | $5.03 | $4.70 | $4.82 | $4.82 | 98,932,100 |
| 2024-11-22 | $4.86 | $5.34 | $4.81 | $4.98 | $4.98 | 168,793,570 |
| 2024-11-21 | $4.92 | $4.95 | $4.81 | $4.85 | $4.85 | 57,889,370 |
| 2024-11-20 | $4.85 | $5.02 | $4.79 | $4.94 | $4.94 | 81,798,620 |
| 2024-11-19 | $4.82 | $5.00 | $4.66 | $4.92 | $4.92 | 103,423,550 |
| 2024-11-18 | $5.47 | $5.47 | $4.82 | $4.92 | $4.92 | 171,899,050 |
| 2024-11-15 | $4.82 | $5.20 | $4.79 | $5.20 | $5.20 | 133,961,340 |
| 2024-11-14 | $4.77 | $4.90 | $4.67 | $4.73 | $4.73 | 77,189,550 |
| 2024-11-13 | $4.78 | $4.91 | $4.67 | $4.75 | $4.75 | 54,001,650 |
| 2024-11-12 | $4.83 | $4.95 | $4.72 | $4.77 | $4.77 | 74,847,820 |
| 2024-11-11 | $4.74 | $4.95 | $4.69 | $4.86 | $4.86 | 104,447,960 |
| 2024-11-08 | $4.80 | $4.82 | $4.64 | $4.66 | $4.66 | 72,907,090 |
| 2024-11-07 | $4.63 | $4.80 | $4.58 | $4.74 | $4.74 | 80,788,330 |
| 2024-11-06 | $4.70 | $4.78 | $4.61 | $4.65 | $4.65 | 88,578,070 |
| 2024-11-05 | $4.70 | $4.74 | $4.63 | $4.70 | $4.70 | 71,385,790 |
| 2024-11-04 | $4.56 | $4.75 | $4.56 | $4.70 | $4.70 | 62,100,800 |
| 2024-11-01 | $4.83 | $4.85 | $4.55 | $4.56 | $4.56 | 94,433,330 |
| 2024-10-31 | $4.60 | $4.87 | $4.56 | $4.83 | $4.83 | 131,683,380 |
| 2024-10-30 | $4.47 | $4.59 | $4.41 | $4.55 | $4.55 | 63,042,780 |
| 2024-10-29 | $4.69 | $4.70 | $4.45 | $4.46 | $4.46 | 84,280,420 |
| 2024-10-28 | $4.55 | $4.74 | $4.49 | $4.65 | $4.65 | 89,081,000 |
| 2024-10-25 | $4.45 | $4.68 | $4.41 | $4.60 | $4.60 | 120,440,080 |
| 2024-10-24 | $4.25 | $4.48 | $4.21 | $4.47 | $4.47 | 119,818,610 |
| 2024-10-23 | $4.28 | $4.40 | $4.23 | $4.28 | $4.28 | 78,308,780 |
| 2024-10-22 | $4.45 | $4.55 | $4.30 | $4.31 | $4.31 | 96,055,550 |
| 2024-10-21 | $4.34 | $4.49 | $4.23 | $4.40 | $4.40 | 141,836,040 |
| 2024-10-18 | $4.15 | $4.40 | $4.03 | $4.33 | $4.33 | 142,470,650 |
| 2024-10-17 | $4.19 | $4.34 | $4.16 | $4.22 | $4.22 | 106,618,130 |
| 2024-10-16 | $4.36 | $4.36 | $4.11 | $4.18 | $4.18 | 131,687,550 |
| 2024-10-15 | $4.05 | $4.49 | $3.95 | $4.36 | $4.36 | 225,304,910 |
| 2024-10-14 | $4.07 | $4.13 | $3.92 | $4.09 | $4.09 | 146,998,280 |
| 2024-10-11 | $3.77 | $4.12 | $3.71 | $3.98 | $3.98 | 144,137,770 |
| 2024-10-10 | $3.71 | $3.96 | $3.60 | $3.80 | $3.80 | 94,618,040 |
| 2024-10-09 | $4.06 | $4.06 | $3.72 | $3.72 | $3.72 | 95,553,910 |
| 2024-10-08 | $4.28 | $4.28 | $3.91 | $4.13 | $4.13 | 118,090,860 |
| 2024-09-30 | $3.65 | $3.89 | $3.62 | $3.89 | $3.89 | 108,805,700 |
| 2024-09-27 | $3.46 | $3.57 | $3.44 | $3.54 | $3.54 | 39,938,500 |
| 2024-09-26 | $3.32 | $3.41 | $3.29 | $3.41 | $3.41 | 49,931,950 |
| 2024-09-25 | $3.27 | $3.41 | $3.24 | $3.31 | $3.31 | 60,923,870 |
| 2024-09-24 | $3.14 | $3.23 | $3.09 | $3.22 | $3.22 | 37,025,100 |
| 2024-09-23 | $3.10 | $3.16 | $3.08 | $3.12 | $3.12 | 20,840,600 |
| 2024-09-20 | $3.10 | $3.12 | $3.07 | $3.11 | $3.11 | 21,094,300 |
| 2024-09-19 | $3.00 | $3.12 | $3.00 | $3.10 | $3.10 | 37,983,500 |
| 2024-09-18 | $3.03 | $3.05 | $2.92 | $2.99 | $2.99 | 25,972,200 |
| 2024-09-13 | $3.10 | $3.11 | $3.01 | $3.02 | $3.02 | 25,875,740 |
| 2024-09-12 | $3.13 | $3.18 | $3.10 | $3.10 | $3.10 | 16,954,000 |
| 2024-09-11 | $3.17 | $3.19 | $3.12 | $3.14 | $3.14 | 16,426,200 |
| 2024-09-10 | $3.18 | $3.21 | $3.12 | $3.19 | $3.19 | 17,683,670 |
| 2024-09-09 | $3.17 | $3.22 | $3.13 | $3.19 | $3.19 | 15,532,820 |
| 2024-09-06 | $3.25 | $3.25 | $3.18 | $3.19 | $3.19 | 14,341,300 |
| 2024-09-05 | $3.22 | $3.27 | $3.21 | $3.25 | $3.25 | 17,457,600 |
| 2024-09-04 | $3.23 | $3.26 | $3.20 | $3.21 | $3.21 | 18,650,700 |
| 2024-09-03 | $3.20 | $3.29 | $3.18 | $3.24 | $3.24 | 25,857,700 |
| 2024-09-02 | $3.26 | $3.31 | $3.20 | $3.21 | $3.21 | 34,516,000 |
| 2024-08-30 | $3.14 | $3.31 | $3.13 | $3.27 | $3.27 | 40,154,600 |
| 2024-08-29 | $3.04 | $3.17 | $3.03 | $3.14 | $3.14 | 25,401,100 |
| 2024-08-28 | $3.02 | $3.08 | $3.00 | $3.06 | $3.06 | 16,586,010 |
| 2024-08-27 | $3.07 | $3.08 | $3.03 | $3.04 | $3.04 | 14,792,800 |
| 2024-08-26 | $3.06 | $3.11 | $3.04 | $3.08 | $3.08 | 15,965,600 |
| 2024-08-23 | $3.05 | $3.09 | $3.03 | $3.06 | $3.06 | 14,448,000 |
| 2024-08-22 | $3.13 | $3.15 | $3.04 | $3.04 | $3.04 | 22,374,800 |
| 2024-08-21 | $3.13 | $3.17 | $3.11 | $3.13 | $3.13 | 14,012,400 |
| 2024-08-20 | $3.19 | $3.20 | $3.10 | $3.13 | $3.13 | 24,008,400 |
| 2024-08-19 | $3.22 | $3.24 | $3.19 | $3.19 | $3.19 | 19,679,300 |
| 2024-08-16 | $3.25 | $3.27 | $3.21 | $3.22 | $3.22 | 17,574,400 |
| 2024-08-15 | $3.22 | $3.31 | $3.20 | $3.26 | $3.26 | 22,825,400 |
| 2024-08-14 | $3.26 | $3.27 | $3.22 | $3.22 | $3.22 | 16,539,170 |
| 2024-08-13 | $3.27 | $3.28 | $3.21 | $3.26 | $3.26 | 15,178,600 |
| 2024-08-12 | $3.32 | $3.32 | $3.24 | $3.26 | $3.26 | 17,612,300 |
| 2024-08-09 | $3.39 | $3.40 | $3.32 | $3.32 | $3.32 | 17,836,800 |
| 2024-08-08 | $3.34 | $3.40 | $3.30 | $3.38 | $3.38 | 20,624,800 |
| 2024-08-07 | $3.38 | $3.38 | $3.34 | $3.35 | $3.35 | 17,649,400 |
| 2024-08-06 | $3.32 | $3.38 | $3.31 | $3.37 | $3.37 | 26,596,100 |
| 2024-08-05 | $3.34 | $3.42 | $3.28 | $3.28 | $3.28 | 32,141,450 |
| 2024-08-02 | $3.40 | $3.45 | $3.33 | $3.34 | $3.34 | 30,651,800 |
| 2024-08-01 | $3.41 | $3.44 | $3.38 | $3.43 | $3.43 | 35,791,470 |
| 2024-07-31 | $3.22 | $3.43 | $3.21 | $3.41 | $3.41 | 61,958,270 |
| 2024-07-30 | $3.17 | $3.23 | $3.13 | $3.19 | $3.19 | 19,923,170 |
| 2024-07-29 | $3.20 | $3.20 | $3.15 | $3.18 | $3.18 | 18,313,500 |
| 2024-07-26 | $3.17 | $3.23 | $3.14 | $3.20 | $3.20 | 21,796,500 |
| 2024-07-25 | $3.13 | $3.19 | $3.07 | $3.16 | $3.16 | 40,485,800 |
| 2024-07-24 | $3.29 | $3.31 | $3.13 | $3.15 | $3.15 | 52,187,150 |
| 2024-07-23 | $3.40 | $3.41 | $3.27 | $3.28 | $3.28 | 37,758,180 |
| 2024-07-22 | $3.44 | $3.45 | $3.38 | $3.40 | $3.40 | 23,835,180 |
| 2024-07-19 | $3.42 | $3.49 | $3.39 | $3.45 | $3.45 | 24,483,700 |
| 2024-07-18 | $3.42 | $3.46 | $3.37 | $3.44 | $3.44 | 24,094,210 |
| 2024-07-17 | $3.51 | $3.51 | $3.44 | $3.45 | $3.45 | 20,766,180 |
| 2024-07-16 | $3.55 | $3.56 | $3.48 | $3.51 | $3.51 | 24,930,700 |
| 2024-07-15 | $3.54 | $3.56 | $3.51 | $3.53 | $3.53 | 23,757,780 |
| 2024-07-12 | $3.59 | $3.61 | $3.53 | $3.56 | $3.56 | 32,175,400 |
| 2024-07-11 | $3.49 | $3.61 | $3.48 | $3.60 | $3.60 | 56,704,770 |
| 2024-07-10 | $3.50 | $3.50 | $3.43 | $3.44 | $3.44 | 34,434,860 |
| 2024-07-09 | $3.46 | $3.60 | $3.40 | $3.51 | $3.51 | 47,916,600 |
| 2024-07-08 | $3.48 | $3.49 | $3.38 | $3.38 | $3.38 | 23,216,900 |
| 2024-07-05 | $3.40 | $3.50 | $3.38 | $3.49 | $3.49 | 21,356,600 |
| 2024-07-04 | $3.54 | $3.55 | $3.42 | $3.43 | $3.43 | 25,025,300 |
| 2024-07-03 | $3.51 | $3.59 | $3.47 | $3.54 | $3.54 | 32,897,620 |
| 2024-07-02 | $3.46 | $3.53 | $3.45 | $3.51 | $3.51 | 30,451,640 |
| 2024-07-01 | $3.43 | $3.48 | $3.40 | $3.47 | $3.47 | 24,833,500 |
| 2024-06-28 | $3.44 | $3.50 | $3.42 | $3.43 | $3.43 | 21,901,200 |
| 2024-06-27 | $3.53 | $3.55 | $3.42 | $3.43 | $3.43 | 24,242,420 |
| 2024-06-26 | $3.38 | $3.54 | $3.34 | $3.52 | $3.52 | 33,713,700 |
| 2024-06-25 | $3.37 | $3.42 | $3.36 | $3.38 | $3.38 | 25,987,080 |
| 2024-06-24 | $3.47 | $3.48 | $3.34 | $3.37 | $3.37 | 37,446,400 |
| 2024-06-21 | $3.45 | $3.52 | $3.43 | $3.48 | $3.48 | 28,536,900 |
| 2024-06-20 | $3.65 | $3.65 | $3.45 | $3.47 | $3.47 | 54,310,630 |
| 2024-06-19 | $3.73 | $3.75 | $3.63 | $3.63 | $3.63 | 26,941,400 |
| 2024-06-18 | $3.64 | $3.74 | $3.64 | $3.72 | $3.72 | 23,549,200 |
| 2024-06-17 | $3.70 | $3.71 | $3.65 | $3.66 | $3.66 | 14,629,100 |
| 2024-06-14 | $3.65 | $3.72 | $3.63 | $3.71 | $3.71 | 22,304,450 |
| 2024-06-13 | $3.75 | $3.77 | $3.66 | $3.67 | $3.67 | 22,855,200 |
| 2024-06-12 | $3.72 | $3.77 | $3.69 | $3.75 | $3.75 | 26,689,700 |
| 2024-06-11 | $3.65 | $3.71 | $3.57 | $3.69 | $3.69 | 25,109,900 |
| 2024-06-07 | $3.64 | $3.71 | $3.62 | $3.68 | $3.68 | 31,823,650 |
| 2024-06-06 | $3.79 | $3.83 | $3.61 | $3.64 | $3.64 | 49,560,700 |
| 2024-06-05 | $3.84 | $3.90 | $3.80 | $3.80 | $3.80 | 25,700,280 |
| 2024-06-04 | $3.85 | $3.88 | $3.80 | $3.86 | $3.86 | 32,459,340 |
| 2024-06-03 | $3.94 | $3.97 | $3.83 | $3.89 | $3.89 | 41,447,600 |
| 2024-05-31 | $3.96 | $4.04 | $3.94 | $3.96 | $3.96 | 33,078,800 |
| 2024-05-30 | $4.08 | $4.10 | $3.97 | $3.99 | $3.99 | 41,127,900 |
| 2024-05-29 | $4.01 | $4.10 | $3.96 | $3.97 | $3.97 | 47,034,210 |
| 2024-05-28 | $4.02 | $4.08 | $3.98 | $4.01 | $4.01 | 28,718,100 |
| 2024-05-27 | $3.99 | $4.04 | $3.92 | $4.04 | $4.04 | 34,624,350 |
| 2024-05-24 | $4.00 | $4.07 | $3.99 | $3.99 | $3.99 | 24,700,400 |
| 2024-05-23 | $4.13 | $4.13 | $3.98 | $4.00 | $4.00 | 36,163,610 |
| 2024-05-22 | $4.11 | $4.14 | $4.07 | $4.12 | $4.12 | 31,406,900 |
| 2024-05-21 | $4.22 | $4.22 | $4.10 | $4.10 | $4.10 | 34,180,800 |
| 2024-05-20 | $4.17 | $4.22 | $4.15 | $4.19 | $4.19 | 38,494,500 |
| 2024-05-17 | $4.12 | $4.16 | $4.08 | $4.16 | $4.16 | 30,713,700 |
| 2024-05-16 | $4.13 | $4.18 | $4.12 | $4.12 | $4.12 | 29,784,800 |
| 2024-05-15 | $4.22 | $4.22 | $4.12 | $4.13 | $4.13 | 33,106,850 |
| 2024-05-14 | $4.15 | $4.25 | $4.15 | $4.19 | $4.19 | 45,999,600 |
| 2024-05-13 | $4.25 | $4.26 | $4.13 | $4.14 | $4.14 | 55,058,740 |
| 2024-05-10 | $4.38 | $4.39 | $4.27 | $4.29 | $4.29 | 43,482,300 |
| 2024-05-09 | $4.39 | $4.42 | $4.35 | $4.37 | $4.37 | 43,191,970 |
| 2024-05-08 | $4.46 | $4.47 | $4.35 | $4.36 | $4.36 | 48,440,200 |
| 2024-05-07 | $4.50 | $4.58 | $4.45 | $4.47 | $4.47 | 78,336,520 |
| 2024-05-06 | $4.40 | $4.56 | $4.40 | $4.54 | $4.54 | 97,570,210 |
| 2024-04-30 | $4.45 | $4.52 | $4.32 | $4.40 | $4.40 | 76,768,200 |
| 2024-04-29 | $4.31 | $4.42 | $4.28 | $4.41 | $4.41 | 64,496,210 |
| 2024-04-26 | $4.19 | $4.38 | $4.19 | $4.32 | $4.32 | 63,046,100 |
| 2024-04-25 | $4.23 | $4.26 | $4.18 | $4.19 | $4.19 | 37,737,400 |
| 2024-04-24 | $4.14 | $4.25 | $4.13 | $4.25 | $4.25 | 48,686,630 |
| 2024-04-23 | $4.12 | $4.18 | $4.11 | $4.13 | $4.13 | 30,727,200 |
| 2024-04-22 | $4.09 | $4.17 | $4.01 | $4.11 | $4.11 | 34,029,800 |
| 2024-04-19 | $4.18 | $4.25 | $4.13 | $4.16 | $4.16 | 36,499,000 |
| 2024-04-18 | $4.20 | $4.28 | $4.12 | $4.18 | $4.18 | 59,223,330 |
| 2024-04-17 | $3.93 | $4.24 | $3.93 | $4.22 | $4.22 | 83,839,400 |
| 2024-04-16 | $4.08 | $4.11 | $3.86 | $3.86 | $3.86 | 67,410,810 |
| 2024-04-15 | $4.29 | $4.29 | $4.06 | $4.13 | $4.13 | 66,657,300 |
| 2024-04-12 | $4.36 | $4.44 | $4.28 | $4.31 | $4.31 | 44,788,900 |
| 2024-04-11 | $4.35 | $4.46 | $4.31 | $4.38 | $4.38 | 40,934,700 |
| 2024-04-10 | $4.57 | $4.58 | $4.35 | $4.39 | $4.39 | 66,853,710 |
| 2024-04-09 | $4.63 | $4.75 | $4.56 | $4.60 | $4.60 | 71,337,500 |
| 2024-04-08 | $4.51 | $4.53 | $4.43 | $4.44 | $4.44 | 44,971,600 |
| 2024-04-03 | $4.61 | $4.64 | $4.43 | $4.51 | $4.51 | 62,609,610 |
| 2024-04-02 | $4.82 | $4.84 | $4.62 | $4.64 | $4.64 | 77,757,890 |
| 2024-04-01 | $4.74 | $4.84 | $4.73 | $4.82 | $4.82 | 65,638,780 |
| 2024-03-29 | $4.75 | $4.80 | $4.61 | $4.72 | $4.72 | 60,296,340 |
| 2024-03-28 | $4.56 | $4.83 | $4.53 | $4.77 | $4.77 | 94,722,800 |
| 2024-03-27 | $4.94 | $4.99 | $4.58 | $4.58 | $4.58 | 126,273,200 |
| 2024-03-26 | $5.05 | $5.20 | $4.92 | $4.99 | $4.99 | 104,397,440 |
| 2024-03-25 | $5.05 | $5.24 | $5.02 | $5.09 | $5.09 | 125,746,210 |
| 2024-03-22 | $5.03 | $5.18 | $4.97 | $5.11 | $5.11 | 114,227,120 |
| 2024-03-21 | $5.18 | $5.19 | $5.03 | $5.06 | $5.06 | 99,745,490 |
| 2024-03-20 | $5.11 | $5.23 | $5.10 | $5.16 | $5.16 | 96,661,620 |
| 2024-03-19 | $5.21 | $5.30 | $5.13 | $5.14 | $5.14 | 140,193,630 |
| 2024-03-18 | $5.21 | $5.37 | $5.07 | $5.30 | $5.30 | 214,462,250 |
| 2024-03-15 | $4.97 | $5.17 | $4.85 | $5.12 | $5.12 | 232,981,090 |
| 2024-03-14 | $4.80 | $4.94 | $4.68 | $4.88 | $4.88 | 138,081,460 |
| 2024-03-13 | $4.80 | $4.93 | $4.72 | $4.83 | $4.83 | 143,148,920 |
| 2024-03-12 | $4.72 | $4.88 | $4.71 | $4.77 | $4.77 | 105,684,300 |
| 2024-03-11 | $4.61 | $4.73 | $4.57 | $4.72 | $4.72 | 76,188,550 |
| 2024-03-08 | $4.60 | $4.70 | $4.52 | $4.65 | $4.65 | 69,893,000 |
| 2024-03-07 | $4.75 | $4.79 | $4.55 | $4.55 | $4.55 | 96,456,910 |
| 2024-03-06 | $4.68 | $4.93 | $4.61 | $4.79 | $4.79 | 106,231,590 |
| 2024-03-05 | $4.87 | $4.92 | $4.72 | $4.76 | $4.76 | 124,638,900 |
| 2024-03-04 | $4.73 | $4.95 | $4.61 | $4.95 | $4.95 | 163,221,270 |
| 2024-03-01 | $4.63 | $4.73 | $4.56 | $4.69 | $4.69 | 96,035,600 |
| 2024-02-29 | $4.30 | $4.63 | $4.30 | $4.62 | $4.62 | 123,629,380 |
| 2024-02-28 | $4.96 | $5.05 | $4.44 | $4.46 | $4.46 | 188,185,040 |
| 2024-02-27 | $4.67 | $4.97 | $4.57 | $4.93 | $4.93 | 169,465,900 |
| 2024-02-26 | $4.51 | $4.87 | $4.44 | $4.69 | $4.69 | 169,754,680 |
| 2024-02-23 | $4.47 | $4.65 | $4.41 | $4.63 | $4.63 | 149,691,490 |
| 2024-02-22 | $4.31 | $4.52 | $4.30 | $4.46 | $4.46 | 136,578,570 |
| 2024-02-21 | $4.20 | $4.55 | $4.15 | $4.28 | $4.28 | 129,287,900 |
| 2024-02-20 | $4.16 | $4.35 | $4.10 | $4.28 | $4.28 | 106,166,500 |
| 2024-02-19 | $4.19 | $4.26 | $4.07 | $4.25 | $4.25 | 120,219,400 |
| 2024-02-08 | $3.80 | $4.10 | $3.56 | $4.03 | $4.03 | 124,881,590 |
| 2024-02-07 | $3.67 | $3.93 | $3.61 | $3.73 | $3.73 | 105,164,010 |
| 2024-02-06 | $3.43 | $3.77 | $3.29 | $3.66 | $3.66 | 88,497,800 |
| 2024-02-05 | $3.94 | $3.95 | $3.59 | $3.59 | $3.59 | 81,636,500 |
| 2024-02-02 | $4.17 | $4.24 | $3.82 | $3.99 | $3.99 | 78,793,900 |
| 2024-02-01 | $4.08 | $4.31 | $4.04 | $4.17 | $4.17 | 92,740,100 |
| 2024-01-31 | $4.31 | $4.35 | $4.07 | $4.09 | $4.09 | 87,574,780 |
| 2024-01-30 | $4.36 | $4.59 | $4.31 | $4.32 | $4.32 | 85,885,700 |
| 2024-01-29 | $4.66 | $4.69 | $4.36 | $4.41 | $4.41 | 97,119,900 |
| 2024-01-26 | $4.70 | $4.86 | $4.57 | $4.61 | $4.61 | 115,395,500 |
| 2024-01-25 | $4.63 | $4.86 | $4.50 | $4.76 | $4.76 | 145,318,600 |
| 2024-01-24 | $4.85 | $4.87 | $4.46 | $4.73 | $4.73 | 161,723,080 |
| 2024-01-23 | $4.99 | $5.08 | $4.76 | $4.89 | $4.89 | 97,756,200 |
| 2024-01-22 | $5.21 | $5.35 | $4.86 | $4.88 | $4.88 | 151,026,810 |
| 2024-01-19 | $4.64 | $5.12 | $4.62 | $5.12 | $5.12 | 119,524,770 |
| 2024-01-18 | $4.96 | $5.06 | $4.61 | $4.65 | $4.65 | 175,268,680 |
| 2024-01-17 | $5.58 | $5.59 | $5.12 | $5.12 | $5.12 | 78,632,700 |
| 2024-01-16 | $5.74 | $5.78 | $5.53 | $5.62 | $5.62 | 65,826,020 |
| 2024-01-15 | $5.70 | $5.98 | $5.70 | $5.83 | $5.83 | 85,708,400 |
| 2024-01-12 | $5.65 | $5.88 | $5.48 | $5.80 | $5.80 | 124,978,920 |
| 2024-01-11 | $5.51 | $5.88 | $5.45 | $5.69 | $5.69 | 103,819,970 |
| 2024-01-10 | $5.60 | $5.79 | $5.49 | $5.65 | $5.65 | 114,501,900 |
| 2024-01-09 | $5.63 | $5.77 | $5.32 | $5.46 | $5.46 | 88,698,800 |
| 2024-01-08 | $5.75 | $5.81 | $5.56 | $5.60 | $5.60 | 77,922,910 |
| 2024-01-05 | $6.10 | $6.10 | $5.76 | $5.81 | $5.81 | 104,007,000 |
| 2024-01-04 | $6.16 | $6.35 | $6.00 | $6.16 | $6.16 | 136,596,490 |
| 2024-01-03 | $5.93 | $6.50 | $5.66 | $6.28 | $6.28 | 198,194,240 |
| 2024-01-02 | $6.05 | $6.14 | $5.88 | $5.92 | $5.92 | 132,504,930 |
| 2024-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-12-29 | $5.66 | $6.20 | $5.63 | $6.05 | $6.05 | 216,635,650 |
| 2023-12-28 | $5.90 | $6.04 | $5.67 | $5.69 | $5.69 | 257,719,040 |
| 2023-12-27 | $5.33 | $5.73 | $5.21 | $5.73 | $5.73 | 158,360,210 |
| 2023-12-26 | $5.24 | $5.30 | $5.10 | $5.21 | $5.21 | 75,162,260 |
| 2023-12-25 | $5.06 | $5.39 | $5.04 | $5.27 | $5.27 | 108,495,900 |
| 2023-12-22 | $5.14 | $5.15 | $5.01 | $5.02 | $5.02 | 25,288,600 |
| 2023-12-21 | $5.10 | $5.14 | $5.02 | $5.12 | $5.12 | 34,778,000 |
| 2023-12-20 | $5.22 | $5.29 | $5.10 | $5.12 | $5.12 | 35,729,400 |
| 2023-12-19 | $5.14 | $5.20 | $5.09 | $5.19 | $5.19 | 39,693,240 |
| 2023-12-18 | $5.28 | $5.28 | $5.09 | $5.13 | $5.13 | 44,393,180 |
| 2023-12-15 | $5.32 | $5.34 | $5.21 | $5.26 | $5.26 | 39,528,400 |
| 2023-12-14 | $5.37 | $5.44 | $5.31 | $5.32 | $5.32 | 39,225,700 |
| 2023-12-13 | $5.46 | $5.48 | $5.36 | $5.37 | $5.37 | 38,109,940 |
| 2023-12-12 | $5.49 | $5.61 | $5.44 | $5.47 | $5.47 | 61,353,300 |
| 2023-12-11 | $5.38 | $5.50 | $5.25 | $5.47 | $5.47 | 64,556,600 |
| 2023-12-08 | $5.42 | $5.65 | $5.37 | $5.37 | $5.37 | 73,682,300 |
| 2023-12-07 | $5.42 | $5.47 | $5.38 | $5.40 | $5.40 | 52,137,600 |
| 2023-12-06 | $5.56 | $5.64 | $5.40 | $5.42 | $5.42 | 87,813,010 |
| 2023-12-05 | $5.72 | $5.83 | $5.56 | $5.60 | $5.60 | 70,688,120 |
| 2023-12-04 | $5.93 | $6.04 | $5.75 | $5.76 | $5.76 | 77,839,380 |
| 2023-12-01 | $5.90 | $6.06 | $5.88 | $5.95 | $5.95 | 66,285,040 |
| 2023-11-30 | $5.51 | $5.98 | $5.51 | $5.98 | $5.98 | 115,920,200 |
| 2023-11-29 | $6.05 | $6.09 | $5.87 | $5.90 | $5.90 | 91,550,580 |
| 2023-11-28 | $6.25 | $6.31 | $6.07 | $6.11 | $6.11 | 74,031,240 |
| 2023-11-27 | $6.28 | $6.38 | $6.22 | $6.27 | $6.27 | 46,645,850 |
| 2023-11-24 | $6.61 | $6.64 | $6.25 | $6.34 | $6.34 | 76,368,410 |
| 2023-11-23 | $6.40 | $6.56 | $6.39 | $6.53 | $6.53 | 63,728,500 |
| 2023-11-22 | $6.80 | $6.87 | $6.44 | $6.44 | $6.44 | 135,633,800 |
| 2023-11-21 | $7.15 | $7.27 | $6.83 | $6.87 | $6.87 | 127,464,470 |
| 2023-11-20 | $7.10 | $7.28 | $7.03 | $7.13 | $7.13 | 88,543,550 |
| 2023-11-17 | $7.30 | $7.41 | $7.10 | $7.18 | $7.18 | 139,320,580 |
| 2023-11-16 | $7.14 | $7.76 | $7.11 | $7.50 | $7.50 | 186,288,790 |
| 2023-11-15 | $7.48 | $7.48 | $7.14 | $7.26 | $7.26 | 131,295,970 |
| 2023-11-14 | $7.02 | $7.35 | $6.91 | $7.26 | $7.26 | 146,258,860 |
| 2023-11-13 | $6.84 | $7.14 | $6.84 | $7.09 | $7.09 | 135,909,040 |
| 2023-11-10 | $6.79 | $6.92 | $6.60 | $6.82 | $6.82 | 118,052,490 |
| 2023-11-09 | $6.88 | $7.20 | $6.70 | $7.00 | $7.00 | 163,300,730 |
| 2023-11-08 | $7.50 | $7.50 | $7.00 | $7.03 | $7.03 | 247,588,610 |
| 2023-11-07 | $7.53 | $8.08 | $7.28 | $7.50 | $7.50 | 289,205,550 |
| 2023-11-06 | $7.58 | $7.89 | $7.35 | $7.70 | $7.70 | 284,590,240 |
| 2023-11-03 | $7.17 | $7.89 | $7.10 | $7.70 | $7.70 | 257,396,290 |
| 2023-11-02 | $7.09 | $7.49 | $7.09 | $7.17 | $7.17 | 137,468,510 |
| 2023-11-01 | $7.17 | $7.30 | $7.00 | $7.15 | $7.15 | 105,285,380 |
| 2023-10-31 | $7.29 | $7.52 | $6.93 | $7.11 | $7.11 | 165,049,500 |
| 2023-10-30 | $6.62 | $7.29 | $6.47 | $7.29 | $7.29 | 150,016,940 |
| 2023-10-27 | $6.85 | $6.98 | $6.55 | $6.63 | $6.63 | 155,562,650 |
| 2023-10-26 | $7.05 | $7.46 | $6.82 | $7.01 | $7.01 | 232,506,700 |
| 2023-10-25 | $6.53 | $7.18 | $6.52 | $7.18 | $7.18 | 203,675,300 |
| 2023-10-24 | $6.64 | $6.98 | $6.46 | $6.53 | $6.53 | 141,821,750 |
| 2023-10-23 | $6.50 | $6.82 | $6.43 | $6.60 | $6.60 | 111,237,870 |
| 2023-10-20 | $6.34 | $6.73 | $6.33 | $6.57 | $6.57 | 144,066,450 |
| 2023-10-19 | $7.04 | $7.26 | $6.33 | $6.40 | $6.40 | 199,340,320 |
| 2023-10-18 | $6.64 | $7.27 | $6.64 | $7.03 | $7.03 | 215,608,970 |
| 2023-10-17 | $7.71 | $7.71 | $7.27 | $7.38 | $7.38 | 130,968,330 |
| 2023-10-16 | $7.84 | $8.15 | $7.65 | $7.73 | $7.73 | 161,120,890 |
| 2023-10-13 | $7.65 | $7.99 | $7.25 | $7.89 | $7.89 | 205,711,350 |
| 2023-10-12 | $7.31 | $8.24 | $7.31 | $7.78 | $7.78 | 234,891,490 |
| 2023-10-11 | $7.50 | $7.88 | $6.78 | $7.56 | $7.56 | 254,421,320 |
| 2023-10-10 | $6.92 | $7.24 | $6.92 | $7.24 | $7.24 | 66,575,260 |
| 2023-10-09 | $6.05 | $6.58 | $5.76 | $6.58 | $6.58 | 174,772,070 |
| 2023-09-28 | $5.43 | $5.98 | $5.38 | $5.98 | $5.98 | 184,658,500 |
| 2023-09-27 | $5.30 | $5.53 | $5.15 | $5.44 | $5.44 | 105,706,770 |
| 2023-09-26 | $5.24 | $5.53 | $5.18 | $5.34 | $5.34 | 135,481,070 |
| 2023-09-25 | $5.16 | $5.33 | $5.07 | $5.21 | $5.21 | 83,055,270 |
| 2023-09-22 | $5.00 | $5.22 | $4.85 | $5.18 | $5.18 | 99,094,900 |
| 2023-09-21 | $5.14 | $5.73 | $4.82 | $5.00 | $5.00 | 146,887,280 |
| 2023-09-20 | $5.19 | $5.36 | $5.12 | $5.22 | $5.22 | 87,628,710 |
| 2023-09-19 | $5.14 | $5.25 | $5.08 | $5.19 | $5.19 | 59,187,200 |
| 2023-09-18 | $5.19 | $5.30 | $5.06 | $5.22 | $5.22 | 96,168,720 |
| 2023-09-15 | $5.04 | $5.32 | $4.80 | $5.18 | $5.18 | 135,901,370 |
| 2023-09-14 | $5.30 | $5.33 | $4.98 | $5.04 | $5.04 | 148,131,880 |
| 2023-09-13 | $5.35 | $5.47 | $5.14 | $5.39 | $5.39 | 151,078,470 |
| 2023-09-12 | $4.93 | $5.29 | $4.76 | $5.29 | $5.29 | 161,293,040 |
| 2023-09-11 | $4.43 | $4.89 | $4.40 | $4.81 | $4.81 | 144,647,940 |
| 2023-09-08 | $4.54 | $4.58 | $4.30 | $4.45 | $4.45 | 105,144,390 |
| 2023-09-07 | $4.45 | $4.76 | $4.45 | $4.52 | $4.52 | 122,105,180 |
| 2023-09-06 | $4.45 | $4.56 | $4.36 | $4.44 | $4.44 | 151,756,160 |
| 2023-09-05 | $4.28 | $4.58 | $4.19 | $4.45 | $4.45 | 212,285,000 |
| 2023-09-04 | $3.97 | $4.41 | $3.97 | $4.41 | $4.41 | 270,375,070 |
| 2023-09-01 | $3.79 | $4.13 | $3.76 | $4.01 | $4.01 | 167,260,960 |
| 2023-08-31 | $3.49 | $3.83 | $3.46 | $3.75 | $3.75 | 106,618,800 |
| 2023-08-30 | $3.40 | $3.52 | $3.39 | $3.50 | $3.50 | 49,847,100 |
| 2023-08-29 | $3.24 | $3.43 | $3.20 | $3.42 | $3.42 | 42,600,140 |
| 2023-08-28 | $3.50 | $3.50 | $3.22 | $3.24 | $3.24 | 61,304,900 |
| 2023-08-25 | $3.37 | $3.41 | $3.31 | $3.38 | $3.38 | 29,533,800 |
| 2023-08-24 | $3.24 | $3.40 | $3.19 | $3.36 | $3.36 | 33,880,200 |
| 2023-08-23 | $3.26 | $3.27 | $3.19 | $3.24 | $3.24 | 16,233,420 |
| 2023-08-22 | $3.24 | $3.27 | $3.18 | $3.25 | $3.25 | 24,237,100 |
| 2023-08-21 | $3.21 | $3.28 | $3.20 | $3.22 | $3.22 | 19,448,610 |
| 2023-08-18 | $3.29 | $3.30 | $3.20 | $3.20 | $3.20 | 23,772,530 |
| 2023-08-17 | $3.24 | $3.36 | $3.19 | $3.29 | $3.29 | 29,376,000 |
| 2023-08-16 | $3.30 | $3.31 | $3.23 | $3.24 | $3.24 | 16,866,610 |
| 2023-08-15 | $3.30 | $3.34 | $3.27 | $3.29 | $3.29 | 22,244,600 |
| 2023-08-14 | $3.32 | $3.37 | $3.29 | $3.31 | $3.31 | 24,417,240 |
| 2023-08-11 | $3.42 | $3.42 | $3.31 | $3.32 | $3.32 | 21,779,600 |
| 2023-08-10 | $3.34 | $3.41 | $3.34 | $3.38 | $3.38 | 23,151,310 |
| 2023-08-09 | $3.38 | $3.47 | $3.33 | $3.37 | $3.37 | 27,306,940 |
| 2023-08-08 | $3.34 | $3.51 | $3.32 | $3.40 | $3.40 | 47,463,600 |
| 2023-08-07 | $3.27 | $3.37 | $3.23 | $3.34 | $3.34 | 34,753,510 |
| 2023-08-04 | $3.29 | $3.32 | $3.25 | $3.25 | $3.25 | 25,349,010 |
| 2023-08-03 | $3.28 | $3.34 | $3.26 | $3.30 | $3.30 | 34,812,960 |
| 2023-08-02 | $3.32 | $3.32 | $3.24 | $3.28 | $3.28 | 44,395,890 |
| 2023-08-01 | $3.35 | $3.37 | $3.30 | $3.32 | $3.32 | 48,470,680 |
| 2023-07-31 | $3.28 | $3.35 | $3.20 | $3.33 | $3.33 | 62,482,670 |
| 2023-07-28 | $3.22 | $3.31 | $3.18 | $3.28 | $3.28 | 70,241,890 |
| 2023-07-27 | $3.08 | $3.30 | $3.07 | $3.26 | $3.26 | 105,736,650 |
| 2023-07-26 | $3.00 | $3.10 | $3.00 | $3.09 | $3.09 | 50,833,000 |
| 2023-07-25 | $2.97 | $3.04 | $2.95 | $3.01 | $3.01 | 27,356,140 |
| 2023-07-24 | $2.98 | $2.98 | $2.95 | $2.97 | $2.97 | 12,743,700 |
| 2023-07-21 | $2.92 | $3.00 | $2.92 | $2.98 | $2.98 | 29,731,690 |
| 2023-07-20 | $2.93 | $2.98 | $2.92 | $2.93 | $2.93 | 18,190,180 |
| 2023-07-19 | $2.94 | $2.95 | $2.91 | $2.94 | $2.94 | 8,781,800 |
| 2023-07-18 | $2.93 | $2.97 | $2.90 | $2.95 | $2.95 | 12,787,740 |
| 2023-07-17 | $2.94 | $2.94 | $2.90 | $2.93 | $2.93 | 12,994,500 |
| 2023-07-14 | $2.94 | $2.97 | $2.92 | $2.93 | $2.93 | 20,004,310 |
| 2023-07-13 | $2.97 | $2.98 | $2.92 | $2.94 | $2.94 | 31,581,550 |
| 2023-07-12 | $2.86 | $2.97 | $2.85 | $2.97 | $2.97 | 54,337,900 |
| 2023-07-11 | $2.86 | $2.88 | $2.84 | $2.87 | $2.87 | 10,828,400 |
| 2023-07-10 | $2.87 | $2.88 | $2.84 | $2.85 | $2.85 | 11,904,800 |
| 2023-07-07 | $2.85 | $2.91 | $2.84 | $2.87 | $2.87 | 19,996,300 |
| 2023-07-06 | $2.89 | $2.89 | $2.84 | $2.87 | $2.87 | 18,061,700 |
| 2023-07-05 | $2.89 | $2.89 | $2.79 | $2.88 | $2.88 | 58,684,780 |
| 2023-07-04 | $2.86 | $2.98 | $2.82 | $2.91 | $2.91 | 60,467,980 |
| 2023-07-03 | $2.89 | $2.90 | $2.85 | $2.87 | $2.87 | 15,889,700 |
| 2023-06-30 | $2.85 | $2.88 | $2.84 | $2.88 | $2.88 | 15,280,000 |
| 2023-06-29 | $2.89 | $2.89 | $2.83 | $2.85 | $2.85 | 26,434,800 |
| 2023-06-28 | $2.84 | $2.92 | $2.82 | $2.89 | $2.89 | 27,925,110 |
| 2023-06-27 | $2.79 | $2.88 | $2.76 | $2.84 | $2.84 | 18,215,300 |
| 2023-06-26 | $2.81 | $2.86 | $2.75 | $2.78 | $2.78 | 22,087,900 |
| 2023-06-21 | $2.79 | $2.88 | $2.78 | $2.83 | $2.83 | 25,762,410 |
| 2023-06-20 | $2.77 | $2.79 | $2.73 | $2.78 | $2.78 | 17,392,090 |
| 2023-06-19 | $2.79 | $2.81 | $2.77 | $2.79 | $2.79 | 15,708,400 |
| 2023-06-16 | $2.82 | $2.83 | $2.79 | $2.79 | $2.79 | 16,959,000 |
| 2023-06-15 | $2.92 | $2.93 | $2.82 | $2.83 | $2.83 | 29,546,200 |
| 2023-06-14 | $2.90 | $3.00 | $2.86 | $2.88 | $2.88 | 50,827,300 |
| 2023-06-13 | $2.82 | $2.88 | $2.81 | $2.87 | $2.87 | 25,374,700 |
| 2023-06-12 | $2.83 | $2.84 | $2.79 | $2.81 | $2.81 | 7,293,100 |
| 2023-06-09 | $2.84 | $2.85 | $2.80 | $2.84 | $2.84 | 11,945,100 |
| 2023-06-08 | $2.86 | $2.89 | $2.83 | $2.85 | $2.85 | 15,215,410 |
| 2023-06-07 | $2.82 | $2.89 | $2.79 | $2.85 | $2.85 | 22,900,100 |
| 2023-06-06 | $2.80 | $2.84 | $2.79 | $2.82 | $2.82 | 12,019,300 |
| 2023-06-05 | $2.82 | $2.85 | $2.79 | $2.81 | $2.81 | 8,860,480 |
| 2023-06-02 | $2.82 | $2.87 | $2.82 | $2.83 | $2.83 | 15,224,900 |
| 2023-06-01 | $2.84 | $2.86 | $2.81 | $2.82 | $2.82 | 13,274,700 |
| 2023-05-31 | $2.86 | $2.93 | $2.82 | $2.84 | $2.84 | 24,255,450 |
| 2023-05-30 | $2.69 | $2.87 | $2.69 | $2.84 | $2.84 | 34,389,330 |
| 2023-05-29 | $2.69 | $2.71 | $2.66 | $2.70 | $2.70 | 12,890,810 |
| 2023-05-26 | $2.73 | $2.73 | $2.67 | $2.69 | $2.69 | 12,472,050 |
| 2023-05-25 | $2.76 | $2.76 | $2.69 | $2.73 | $2.73 | 14,112,500 |
| 2023-05-24 | $2.76 | $2.79 | $2.74 | $2.77 | $2.77 | 11,883,400 |
| 2023-05-23 | $2.80 | $2.82 | $2.76 | $2.76 | $2.76 | 9,952,060 |
| 2023-05-22 | $2.85 | $2.85 | $2.78 | $2.80 | $2.80 | 17,216,400 |
| 2023-05-19 | $2.85 | $2.88 | $2.82 | $2.87 | $2.87 | 10,270,980 |
| 2023-05-18 | $2.85 | $2.91 | $2.84 | $2.86 | $2.86 | 17,395,400 |
| 2023-05-17 | $2.79 | $2.86 | $2.77 | $2.86 | $2.86 | 13,742,290 |
| 2023-05-16 | $2.82 | $2.88 | $2.79 | $2.79 | $2.79 | 20,870,100 |
| 2023-05-15 | $2.81 | $2.82 | $2.75 | $2.81 | $2.81 | 17,333,400 |
| 2023-05-12 | $2.90 | $2.91 | $2.81 | $2.83 | $2.83 | 28,673,980 |
| 2023-05-11 | $2.88 | $2.96 | $2.85 | $2.90 | $2.90 | 29,146,100 |
| 2023-05-10 | $2.87 | $3.02 | $2.85 | $2.88 | $2.88 | 40,707,620 |
| 2023-05-09 | $2.84 | $2.90 | $2.83 | $2.85 | $2.85 | 20,143,190 |
| 2023-05-08 | $2.89 | $2.91 | $2.85 | $2.86 | $2.86 | 21,111,800 |
| 2023-05-05 | $2.90 | $2.91 | $2.85 | $2.90 | $2.90 | 21,340,090 |
| 2023-05-04 | $2.85 | $2.89 | $2.83 | $2.89 | $2.89 | 29,079,310 |
| 2023-05-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-05-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-04-28 | $2.79 | $2.84 | $2.78 | $2.83 | $2.83 | 20,494,790 |
| 2023-04-27 | $2.74 | $2.82 | $2.74 | $2.80 | $2.80 | 21,571,550 |
| 2023-04-26 | $2.77 | $2.77 | $2.71 | $2.75 | $2.75 | 15,146,100 |
| 2023-04-25 | $2.73 | $2.77 | $2.69 | $2.77 | $2.77 | 17,606,900 |
| 2023-04-24 | $2.75 | $2.76 | $2.70 | $2.73 | $2.73 | 15,857,810 |
| 2023-04-21 | $2.73 | $2.79 | $2.72 | $2.75 | $2.75 | 26,533,400 |
| 2023-04-20 | $2.75 | $2.76 | $2.69 | $2.71 | $2.71 | 17,643,640 |
| 2023-04-19 | $2.74 | $2.77 | $2.72 | $2.76 | $2.76 | 20,897,580 |
| 2023-04-18 | $2.65 | $2.80 | $2.63 | $2.73 | $2.73 | 36,070,640 |
| 2023-04-17 | $2.60 | $2.67 | $2.59 | $2.66 | $2.66 | 19,851,270 |
| 2023-04-14 | $2.67 | $2.68 | $2.63 | $2.65 | $2.65 | 12,019,200 |
| 2023-04-13 | $2.65 | $2.70 | $2.63 | $2.67 | $2.67 | 15,513,410 |
| 2023-04-12 | $2.61 | $2.67 | $2.60 | $2.65 | $2.65 | 21,275,410 |
| 2023-04-11 | $2.61 | $2.62 | $2.58 | $2.61 | $2.61 | 16,341,620 |
| 2023-04-10 | $2.66 | $2.67 | $2.60 | $2.61 | $2.61 | 23,406,700 |
| 2023-04-07 | $2.65 | $2.66 | $2.63 | $2.66 | $2.66 | 12,852,800 |
| 2023-04-06 | $2.67 | $2.68 | $2.63 | $2.65 | $2.65 | 18,829,000 |
| 2023-04-05 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2023-04-04 | $2.69 | $2.69 | $2.66 | $2.67 | $2.67 | 17,771,440 |
| 2023-04-03 | $2.69 | $2.70 | $2.65 | $2.67 | $2.67 | 21,983,330 |
| 2023-03-31 | $2.68 | $2.72 | $2.67 | $2.69 | $2.69 | 20,164,700 |
| 2023-03-30 | $2.74 | $2.74 | $2.66 | $2.68 | $2.68 | 22,678,110 |
| 2023-03-29 | $2.80 | $2.81 | $2.63 | $2.74 | $2.74 | 52,374,200 |
| 2023-03-28 | $2.97 | $2.98 | $2.77 | $2.79 | $2.79 | 60,904,220 |
| 2023-03-27 | $2.78 | $2.96 | $2.77 | $2.93 | $2.93 | 81,175,840 |
| 2023-03-24 | $2.62 | $2.82 | $2.59 | $2.79 | $2.79 | 68,705,410 |
| 2023-03-23 | $2.63 | $2.63 | $2.60 | $2.62 | $2.62 | 10,249,600 |
| 2023-03-22 | $2.63 | $2.65 | $2.62 | $2.63 | $2.63 | 12,321,400 |
| 2023-03-21 | $2.63 | $2.64 | $2.61 | $2.63 | $2.63 | 9,820,100 |
| 2023-03-20 | $2.61 | $2.67 | $2.61 | $2.63 | $2.63 | 12,691,900 |
| 2023-03-17 | $2.59 | $2.64 | $2.59 | $2.62 | $2.62 | 16,722,910 |
| 2023-03-16 | $2.60 | $2.61 | $2.58 | $2.58 | $2.58 | 10,586,410 |
| 2023-03-15 | $2.60 | $2.62 | $2.59 | $2.62 | $2.62 | 9,673,500 |
| 2023-03-14 | $2.61 | $2.64 | $2.57 | $2.58 | $2.58 | 14,759,100 |
| 2023-03-13 | $2.62 | $2.63 | $2.58 | $2.62 | $2.62 | 12,563,200 |
| 2023-03-10 | $2.66 | $2.67 | $2.62 | $2.64 | $2.64 | 12,812,020 |
| 2023-03-09 | $2.70 | $2.71 | $2.67 | $2.67 | $2.67 | 8,918,300 |
| 2023-03-08 | $2.69 | $2.71 | $2.67 | $2.70 | $2.70 | 10,848,500 |
| 2023-03-07 | $2.77 | $2.78 | $2.69 | $2.70 | $2.70 | 16,699,980 |
| 2023-03-06 | $2.75 | $2.80 | $2.73 | $2.77 | $2.77 | 19,900,800 |
| 2023-03-03 | $2.75 | $2.76 | $2.73 | $2.74 | $2.74 | 11,691,340 |
| 2023-03-02 | $2.76 | $2.77 | $2.73 | $2.75 | $2.75 | 12,695,300 |
| 2023-03-01 | $2.78 | $2.79 | $2.74 | $2.76 | $2.76 | 15,570,000 |
| 2023-02-28 | $2.70 | $2.78 | $2.69 | $2.77 | $2.77 | 32,750,910 |
| 2023-02-27 | $2.70 | $2.71 | $2.67 | $2.69 | $2.69 | 13,529,880 |
| 2023-02-24 | $2.71 | $2.71 | $2.66 | $2.69 | $2.69 | 14,149,680 |
| 2023-02-23 | $2.70 | $2.74 | $2.69 | $2.70 | $2.70 | 23,287,700 |
| 2023-02-22 | $2.70 | $2.70 | $2.67 | $2.69 | $2.69 | 10,134,400 |
| 2023-02-21 | $2.70 | $2.71 | $2.67 | $2.70 | $2.70 | 14,123,400 |
| 2023-02-20 | $2.66 | $2.69 | $2.63 | $2.69 | $2.69 | 16,770,010 |
| 2023-02-17 | $2.66 | $2.70 | $2.66 | $2.67 | $2.67 | 13,620,300 |
| 2023-02-16 | $2.69 | $2.72 | $2.63 | $2.65 | $2.65 | 18,111,470 |
| 2023-02-15 | $2.73 | $2.73 | $2.68 | $2.69 | $2.69 | 12,542,850 |
| 2023-02-14 | $2.72 | $2.73 | $2.70 | $2.72 | $2.72 | 15,390,200 |
| 2023-02-13 | $2.70 | $2.72 | $2.68 | $2.71 | $2.71 | 20,096,010 |
| 2023-02-10 | $2.66 | $2.73 | $2.65 | $2.70 | $2.70 | 24,065,700 |
| 2023-02-09 | $2.62 | $2.68 | $2.61 | $2.65 | $2.65 | 13,851,290 |
| 2023-02-08 | $2.65 | $2.65 | $2.61 | $2.61 | $2.61 | 11,375,400 |
| 2023-02-07 | $2.66 | $2.66 | $2.63 | $2.65 | $2.65 | 10,042,300 |
| 2023-02-06 | $2.64 | $2.66 | $2.63 | $2.65 | $2.65 | 9,401,300 |
| 2023-02-03 | $2.68 | $2.68 | $2.63 | $2.65 | $2.65 | 15,396,540 |
| 2023-02-02 | $2.69 | $2.69 | $2.66 | $2.69 | $2.69 | 13,177,280 |
| 2023-02-01 | $2.66 | $2.69 | $2.64 | $2.69 | $2.69 | 16,461,300 |
| 2023-01-31 | $2.66 | $2.67 | $2.63 | $2.66 | $2.66 | 10,862,400 |
| 2023-01-30 | $2.63 | $2.67 | $2.63 | $2.66 | $2.66 | 18,746,680 |
| 2023-01-20 | $2.60 | $2.63 | $2.59 | $2.63 | $2.63 | 12,048,080 |
| 2023-01-19 | $2.57 | $2.60 | $2.57 | $2.60 | $2.60 | 7,696,400 |
| 2023-01-18 | $2.58 | $2.60 | $2.57 | $2.59 | $2.59 | 8,619,500 |
| 2023-01-17 | $2.62 | $2.62 | $2.55 | $2.58 | $2.58 | 12,631,800 |
| 2023-01-16 | $2.61 | $2.62 | $2.59 | $2.61 | $2.61 | 10,744,600 |
| 2023-01-13 | $2.56 | $2.62 | $2.56 | $2.61 | $2.61 | 13,181,300 |
| 2023-01-12 | $2.58 | $2.59 | $2.54 | $2.56 | $2.56 | 14,109,630 |
| 2023-01-11 | $2.61 | $2.61 | $2.57 | $2.59 | $2.59 | 12,534,400 |
| 2023-01-10 | $2.64 | $2.64 | $2.59 | $2.61 | $2.61 | 15,096,300 |
| 2023-01-09 | $2.64 | $2.66 | $2.63 | $2.64 | $2.64 | 12,612,100 |
| 2023-01-06 | $2.68 | $2.69 | $2.64 | $2.65 | $2.65 | 15,316,300 |
| 2023-01-05 | $2.72 | $2.72 | $2.67 | $2.69 | $2.69 | 15,065,080 |
| 2023-01-04 | $2.69 | $2.72 | $2.68 | $2.71 | $2.71 | 16,675,440 |
| 2023-01-03 | $2.73 | $2.74 | $2.68 | $2.71 | $2.71 | 14,908,000 |
| 2023-01-02 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2022-12-30 | $2.65 | $2.73 | $2.64 | $2.71 | $2.71 | 19,202,160 |
| 2022-12-29 | $2.64 | $2.70 | $2.62 | $2.66 | $2.66 | 18,717,000 |
| 2022-12-28 | $2.68 | $2.69 | $2.63 | $2.63 | $2.63 | 15,542,500 |
| 2022-12-27 | $2.69 | $2.72 | $2.67 | $2.70 | $2.70 | 15,993,300 |
| 2022-12-26 | $2.70 | $2.73 | $2.67 | $2.69 | $2.69 | 14,120,400 |
| 2022-12-23 | $2.71 | $2.75 | $2.68 | $2.71 | $2.71 | 13,243,400 |
| 2022-12-22 | $2.78 | $2.80 | $2.70 | $2.73 | $2.73 | 14,416,400 |
| 2022-12-21 | $2.76 | $2.81 | $2.74 | $2.76 | $2.76 | 14,443,600 |
| 2022-12-20 | $2.76 | $2.81 | $2.74 | $2.76 | $2.76 | 14,166,500 |
| 2022-12-19 | $2.84 | $2.86 | $2.75 | $2.76 | $2.76 | 16,832,000 |
| 2022-12-16 | $2.81 | $2.85 | $2.78 | $2.83 | $2.83 | 15,054,700 |
| 2022-12-15 | $2.90 | $2.90 | $2.80 | $2.82 | $2.82 | 22,524,000 |
| 2022-12-14 | $2.92 | $2.94 | $2.87 | $2.88 | $2.88 | 17,086,400 |
| 2022-12-13 | $2.86 | $2.94 | $2.85 | $2.93 | $2.93 | 21,389,810 |
| 2022-12-12 | $2.90 | $2.91 | $2.84 | $2.86 | $2.86 | 17,653,610 |
| 2022-12-09 | $2.90 | $2.92 | $2.85 | $2.90 | $2.90 | 18,784,000 |
| 2022-12-08 | $2.97 | $2.98 | $2.90 | $2.90 | $2.90 | 18,237,400 |
| 2022-12-07 | $2.92 | $2.97 | $2.89 | $2.96 | $2.96 | 21,092,890 |
| 2022-12-06 | $2.98 | $3.00 | $2.91 | $2.94 | $2.94 | 24,117,290 |
| 2022-12-05 | $2.97 | $3.02 | $2.94 | $2.97 | $2.97 | 33,681,090 |
| 2022-12-01 | $2.93 | $2.99 | $2.90 | $2.99 | $2.99 | 28,950,400 |
| 2022-11-30 | $2.96 | $2.98 | $2.88 | $2.89 | $2.89 | 28,452,400 |
| 2022-11-29 | $3.00 | $3.00 | $2.94 | $2.95 | $2.95 | 37,603,200 |
| 2022-11-28 | $2.79 | $3.05 | $2.77 | $2.99 | $2.99 | 77,157,880 |
| 2022-11-25 | $2.74 | $2.82 | $2.73 | $2.81 | $2.81 | 24,522,820 |
| 2022-11-24 | $2.73 | $2.76 | $2.72 | $2.74 | $2.74 | 14,760,420 |
| 2022-11-23 | $2.80 | $2.80 | $2.71 | $2.73 | $2.73 | 22,677,400 |
| 2022-11-22 | $2.82 | $2.85 | $2.78 | $2.79 | $2.79 | 22,039,300 |
| 2022-11-21 | $2.85 | $2.87 | $2.81 | $2.84 | $2.84 | 22,020,720 |
| 2022-11-18 | $2.92 | $2.92 | $2.85 | $2.85 | $2.85 | 21,883,700 |
| 2022-11-17 | $2.84 | $2.90 | $2.84 | $2.89 | $2.89 | 23,883,570 |
| 2022-11-16 | $2.86 | $2.93 | $2.85 | $2.86 | $2.86 | 27,857,970 |
| 2022-11-15 | $2.90 | $2.91 | $2.86 | $2.87 | $2.87 | 26,318,770 |
| 2022-11-14 | $2.90 | $2.93 | $2.85 | $2.89 | $2.89 | 32,077,760 |
| 2022-11-11 | $2.93 | $2.97 | $2.86 | $2.88 | $2.88 | 41,428,720 |
| 2022-11-10 | $2.89 | $2.98 | $2.83 | $2.92 | $2.92 | 55,971,720 |
| 2022-11-09 | $2.87 | $3.01 | $2.87 | $2.89 | $2.89 | 78,219,850 |
| 2022-11-08 | $2.71 | $2.95 | $2.70 | $2.87 | $2.87 | 86,322,260 |
| 2022-11-07 | $2.67 | $2.71 | $2.65 | $2.70 | $2.70 | 24,937,420 |
| 2022-11-04 | $2.66 | $2.68 | $2.63 | $2.67 | $2.67 | 25,905,300 |
| 2022-11-03 | $2.72 | $2.72 | $2.65 | $2.67 | $2.67 | 18,630,610 |
| 2022-11-02 | $2.67 | $2.73 | $2.65 | $2.72 | $2.72 | 36,521,600 |
| 2022-11-01 | $2.61 | $2.68 | $2.61 | $2.68 | $2.68 | 37,728,760 |
| 2022-10-31 | $2.57 | $2.65 | $2.53 | $2.64 | $2.64 | 41,828,710 |
| 2022-10-28 | $2.57 | $2.59 | $2.54 | $2.56 | $2.56 | 26,210,780 |
| 2022-10-27 | $2.55 | $2.65 | $2.51 | $2.59 | $2.59 | 31,803,430 |
| 2022-10-26 | $2.53 | $2.58 | $2.52 | $2.56 | $2.56 | 19,454,370 |
| 2022-10-25 | $2.57 | $2.57 | $2.50 | $2.54 | $2.54 | 21,222,830 |
| 2022-10-24 | $2.59 | $2.61 | $2.56 | $2.56 | $2.56 | 28,475,340 |
| 2022-10-21 | $2.62 | $2.65 | $2.59 | $2.61 | $2.61 | 37,246,180 |
| 2022-10-20 | $2.55 | $2.80 | $2.54 | $2.66 | $2.66 | 64,634,560 |
| 2022-10-19 | $2.62 | $2.63 | $2.57 | $2.57 | $2.57 | 35,866,870 |
| 2022-10-18 | $2.69 | $2.69 | $2.62 | $2.65 | $2.65 | 53,844,720 |
| 2022-10-17 | $2.54 | $2.81 | $2.50 | $2.69 | $2.69 | 89,701,620 |
| 2022-10-14 | $2.55 | $2.57 | $2.51 | $2.55 | $2.55 | 51,702,310 |
| 2022-10-13 | $2.52 | $2.53 | $2.46 | $2.53 | $2.53 | 51,070,430 |
| 2022-10-12 | $2.57 | $2.61 | $2.45 | $2.56 | $2.56 | 72,936,940 |
| 2022-10-11 | $2.73 | $2.73 | $2.51 | $2.60 | $2.60 | 104,380,650 |
| 2022-10-10 | $2.73 | $2.73 | $2.69 | $2.73 | $2.73 | 104,969,800 |
| 2022-09-30 | $2.50 | $2.50 | $2.45 | $2.48 | $2.48 | 8,214,900 |
| 2022-09-29 | $2.56 | $2.56 | $2.45 | $2.45 | $2.45 | 12,404,540 |
| 2022-09-28 | $2.59 | $2.59 | $2.50 | $2.50 | $2.50 | 9,194,210 |
| 2022-09-27 | $2.48 | $2.59 | $2.47 | $2.59 | $2.59 | 14,926,800 |
| 2022-09-26 | $2.52 | $2.53 | $2.45 | $2.46 | $2.46 | 12,431,100 |
| 2022-09-23 | $2.58 | $2.58 | $2.51 | $2.53 | $2.53 | 9,128,400 |
| 2022-09-22 | $2.61 | $2.62 | $2.56 | $2.58 | $2.58 | 9,364,000 |
| 2022-09-21 | $2.59 | $2.62 | $2.53 | $2.60 | $2.60 | 10,311,900 |
| 2022-09-20 | $2.53 | $2.62 | $2.53 | $2.59 | $2.59 | 12,441,900 |
| 2022-09-19 | $2.55 | $2.56 | $2.48 | $2.52 | $2.52 | 13,164,220 |
| 2022-09-16 | $2.60 | $2.61 | $2.53 | $2.55 | $2.55 | 12,747,100 |
| 2022-09-15 | $2.68 | $2.68 | $2.59 | $2.60 | $2.60 | 13,255,020 |
| 2022-09-14 | $2.64 | $2.68 | $2.61 | $2.66 | $2.66 | 9,843,400 |
| 2022-09-13 | $2.68 | $2.70 | $2.65 | $2.66 | $2.66 | 11,131,410 |
| 2022-09-12 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2022-09-09 | $2.67 | $2.68 | $2.63 | $2.68 | $2.68 | 11,733,600 |
| 2022-09-08 | $2.74 | $2.74 | $2.66 | $2.67 | $2.67 | 14,927,800 |
| 2022-09-07 | $2.78 | $2.78 | $2.72 | $2.74 | $2.74 | 18,011,400 |
| 2022-09-06 | $2.75 | $2.83 | $2.72 | $2.78 | $2.78 | 21,240,710 |
| 2022-09-05 | $2.74 | $2.80 | $2.71 | $2.74 | $2.74 | 15,853,600 |
| 2022-09-02 | $2.77 | $2.78 | $2.71 | $2.73 | $2.73 | 16,354,700 |
| 2022-09-01 | $2.76 | $2.80 | $2.73 | $2.76 | $2.76 | 19,524,400 |
| 2022-08-31 | $2.77 | $2.81 | $2.73 | $2.76 | $2.76 | 25,749,020 |
| 2022-08-30 | $2.81 | $2.82 | $2.75 | $2.77 | $2.77 | 22,110,810 |
| 2022-08-29 | $2.70 | $2.85 | $2.69 | $2.81 | $2.81 | 35,342,440 |
| 2022-08-26 | $2.73 | $2.76 | $2.70 | $2.75 | $2.75 | 16,577,470 |
| 2022-08-25 | $2.74 | $2.77 | $2.68 | $2.73 | $2.73 | 18,632,300 |
| 2022-08-24 | $2.76 | $2.78 | $2.72 | $2.73 | $2.73 | 26,375,300 |
| 2022-08-23 | $2.74 | $2.87 | $2.71 | $2.75 | $2.75 | 39,638,500 |
| 2022-08-22 | $2.64 | $2.79 | $2.63 | $2.77 | $2.77 | 38,989,100 |
| 2022-08-19 | $2.67 | $2.69 | $2.64 | $2.65 | $2.65 | 16,291,400 |
| 2022-08-18 | $2.70 | $2.70 | $2.63 | $2.66 | $2.66 | 14,917,300 |
| 2022-08-17 | $2.70 | $2.71 | $2.65 | $2.68 | $2.68 | 17,206,300 |
| 2022-08-16 | $2.70 | $2.71 | $2.64 | $2.68 | $2.68 | 27,232,700 |
| 2022-08-15 | $2.76 | $2.78 | $2.66 | $2.68 | $2.68 | 43,429,500 |
| 2022-08-12 | $2.86 | $2.87 | $2.71 | $2.73 | $2.73 | 94,304,790 |
| 2022-08-11 | $2.47 | $2.71 | $2.46 | $2.71 | $2.71 | 48,124,670 |
| 2022-08-10 | $2.46 | $2.47 | $2.44 | $2.46 | $2.46 | 7,565,600 |
| 2022-08-09 | $2.48 | $2.49 | $2.45 | $2.47 | $2.47 | 7,874,100 |
| 2022-08-08 | $2.45 | $2.50 | $2.44 | $2.49 | $2.49 | 8,790,300 |
| 2022-08-05 | $2.42 | $2.47 | $2.41 | $2.46 | $2.46 | 7,901,730 |
| 2022-08-04 | $2.40 | $2.44 | $2.38 | $2.42 | $2.42 | 8,992,950 |
| 2022-08-03 | $2.39 | $2.50 | $2.37 | $2.39 | $2.39 | 16,613,570 |
| 2022-08-02 | $2.53 | $2.53 | $2.34 | $2.39 | $2.39 | 28,093,920 |
| 2022-08-01 | $2.55 | $2.56 | $2.52 | $2.53 | $2.53 | 8,213,300 |
| 2022-07-29 | $2.59 | $2.59 | $2.54 | $2.55 | $2.55 | 10,254,600 |
| 2022-07-28 | $2.59 | $2.61 | $2.58 | $2.59 | $2.59 | 8,268,300 |
| 2022-07-27 | $2.60 | $2.63 | $2.58 | $2.60 | $2.60 | 10,802,100 |
| 2022-07-26 | $2.56 | $2.63 | $2.54 | $2.63 | $2.63 | 18,096,700 |
| 2022-07-25 | $2.57 | $2.61 | $2.53 | $2.57 | $2.57 | 11,474,000 |
| 2022-07-22 | $2.56 | $2.60 | $2.54 | $2.57 | $2.57 | 8,021,500 |
| 2022-07-21 | $2.61 | $2.61 | $2.55 | $2.56 | $2.56 | 10,790,110 |
| 2022-07-20 | $2.61 | $2.63 | $2.59 | $2.60 | $2.60 | 8,771,100 |
| 2022-07-19 | $2.60 | $2.65 | $2.59 | $2.61 | $2.61 | 11,213,300 |
| 2022-07-18 | $2.48 | $2.59 | $2.48 | $2.59 | $2.59 | 13,741,010 |
| 2022-07-15 | $2.54 | $2.54 | $2.47 | $2.48 | $2.48 | 11,863,400 |
| 2022-07-14 | $2.58 | $2.58 | $2.54 | $2.54 | $2.54 | 11,224,900 |
| 2022-07-13 | $2.57 | $2.60 | $2.53 | $2.59 | $2.59 | 11,836,000 |
| 2022-07-12 | $2.62 | $2.63 | $2.56 | $2.57 | $2.57 | 13,222,920 |
| 2022-07-11 | $2.63 | $2.63 | $2.58 | $2.63 | $2.63 | 12,524,500 |
| 2022-07-08 | $2.60 | $2.69 | $2.57 | $2.65 | $2.65 | 16,830,430 |
| 2022-07-07 | $2.57 | $2.60 | $2.56 | $2.58 | $2.58 | 11,202,340 |
| 2022-07-06 | $2.66 | $2.67 | $2.56 | $2.57 | $2.57 | 16,358,860 |
| 2022-07-05 | $2.68 | $2.70 | $2.62 | $2.66 | $2.66 | 13,901,760 |
| 2022-07-04 | $2.70 | $2.75 | $2.64 | $2.67 | $2.67 | 18,474,400 |
| 2022-07-01 | $2.65 | $2.77 | $2.59 | $2.69 | $2.69 | 27,773,370 |
| 2022-06-30 | $2.56 | $2.67 | $2.55 | $2.64 | $2.64 | 22,791,500 |
| 2022-06-29 | $2.63 | $2.64 | $2.56 | $2.57 | $2.57 | 17,689,950 |
| 2022-06-28 | $2.65 | $2.67 | $2.60 | $2.63 | $2.63 | 17,012,270 |
| 2022-06-27 | $2.61 | $2.66 | $2.60 | $2.65 | $2.65 | 17,735,410 |
| 2022-06-24 | $2.63 | $2.63 | $2.59 | $2.60 | $2.60 | 15,516,880 |
| 2022-06-23 | $2.61 | $2.64 | $2.59 | $2.63 | $2.63 | 12,431,770 |
| 2022-06-22 | $2.66 | $2.68 | $2.61 | $2.62 | $2.62 | 17,788,330 |
| 2022-06-21 | $2.72 | $2.75 | $2.62 | $2.66 | $2.66 | 31,106,140 |
| 2022-06-20 | $2.83 | $2.84 | $2.72 | $2.72 | $2.72 | 34,746,230 |
| 2022-06-17 | $2.83 | $2.87 | $2.80 | $2.83 | $2.83 | 15,676,900 |
| 2022-06-16 | $2.82 | $2.88 | $2.80 | $2.83 | $2.83 | 19,332,650 |
| 2022-06-15 | $2.88 | $2.90 | $2.80 | $2.80 | $2.80 | 20,964,800 |
| 2022-06-14 | $2.85 | $2.90 | $2.81 | $2.86 | $2.86 | 17,092,070 |
| 2022-06-13 | $2.82 | $2.99 | $2.82 | $2.88 | $2.88 | 27,654,600 |
| 2022-06-10 | $2.84 | $2.88 | $2.78 | $2.84 | $2.84 | 22,382,180 |
| 2022-06-09 | $2.91 | $2.91 | $2.82 | $2.85 | $2.85 | 25,936,090 |
| 2022-06-08 | $2.88 | $2.99 | $2.84 | $2.90 | $2.90 | 30,312,730 |
| 2022-06-07 | $3.02 | $3.03 | $2.86 | $2.87 | $2.87 | 42,959,090 |
| 2022-06-06 | $2.88 | $3.01 | $2.80 | $2.99 | $2.99 | 68,411,340 |
| 2022-06-02 | $2.75 | $2.94 | $2.73 | $2.90 | $2.90 | 62,734,700 |
| 2022-06-01 | $2.59 | $2.81 | $2.55 | $2.77 | $2.77 | 60,687,770 |
| 2022-05-31 | $2.50 | $2.58 | $2.46 | $2.57 | $2.57 | 13,523,390 |
| 2022-05-30 | $2.51 | $2.54 | $2.48 | $2.49 | $2.49 | 10,100,930 |
| 2022-05-27 | $2.58 | $2.60 | $2.49 | $2.51 | $2.51 | 14,126,140 |
| 2022-05-26 | $2.61 | $2.62 | $2.55 | $2.59 | $2.59 | 14,892,440 |
| 2022-05-25 | $2.53 | $2.60 | $2.50 | $2.59 | $2.59 | 24,957,000 |
| 2022-05-24 | $2.58 | $2.62 | $2.46 | $2.47 | $2.47 | 22,443,910 |
| 2022-05-23 | $2.48 | $2.59 | $2.47 | $2.56 | $2.56 | 18,772,210 |
| 2022-05-20 | $2.37 | $2.52 | $2.37 | $2.48 | $2.48 | 29,118,100 |
| 2022-05-19 | $2.32 | $2.43 | $2.30 | $2.43 | $2.43 | 22,090,990 |
| 2022-05-18 | $2.30 | $2.36 | $2.28 | $2.35 | $2.35 | 10,559,500 |
| 2022-05-17 | $2.32 | $2.35 | $2.28 | $2.30 | $2.30 | 7,294,900 |
| 2022-05-16 | $2.33 | $2.36 | $2.29 | $2.33 | $2.33 | 11,809,100 |
| 2022-05-13 | $2.27 | $2.34 | $2.25 | $2.33 | $2.33 | 15,275,750 |
| 2022-05-12 | $2.26 | $2.29 | $2.22 | $2.26 | $2.26 | 9,868,100 |
| 2022-05-11 | $2.32 | $2.33 | $2.26 | $2.27 | $2.27 | 14,586,800 |
| 2022-05-10 | $2.28 | $2.31 | $2.26 | $2.30 | $2.30 | 11,574,500 |
| 2022-05-09 | $2.22 | $2.31 | $2.20 | $2.30 | $2.30 | 11,847,400 |
| 2022-05-06 | $2.25 | $2.27 | $2.20 | $2.23 | $2.23 | 11,824,160 |
| 2022-05-05 | $2.19 | $2.29 | $2.19 | $2.27 | $2.27 | 17,050,500 |
| 2022-05-04 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2022-05-03 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2022-04-29 | $2.07 | $2.17 | $2.06 | $2.16 | $2.16 | 14,703,880 |
| 2022-04-28 | $2.13 | $2.19 | $2.03 | $2.07 | $2.07 | 22,356,660 |
| 2022-04-27 | $2.01 | $2.13 | $1.96 | $2.12 | $2.12 | 29,632,460 |
| 2022-04-26 | $2.23 | $2.24 | $2.05 | $2.07 | $2.07 | 51,937,060 |
| 2022-04-25 | $2.45 | $2.45 | $2.22 | $2.23 | $2.23 | 30,480,990 |
| 2022-04-22 | $2.50 | $2.50 | $2.44 | $2.45 | $2.45 | 17,026,980 |
| 2022-04-21 | $2.61 | $2.61 | $2.50 | $2.52 | $2.52 | 24,610,230 |
| 2022-04-20 | $2.52 | $2.65 | $2.52 | $2.61 | $2.61 | 41,450,580 |
| 2022-04-19 | $2.48 | $2.54 | $2.46 | $2.53 | $2.53 | 14,236,900 |
| 2022-04-18 | $2.41 | $2.48 | $2.40 | $2.48 | $2.48 | 12,710,110 |
| 2022-04-15 | $2.47 | $2.49 | $2.43 | $2.44 | $2.44 | 14,834,300 |
| 2022-04-14 | $2.51 | $2.52 | $2.47 | $2.50 | $2.50 | 14,794,300 |
| 2022-04-13 | $2.52 | $2.55 | $2.49 | $2.51 | $2.51 | 13,791,690 |
| 2022-04-12 | $2.51 | $2.55 | $2.43 | $2.53 | $2.53 | 20,901,390 |
| 2022-04-11 | $2.54 | $2.58 | $2.50 | $2.52 | $2.52 | 23,084,890 |
| 2022-04-08 | $2.53 | $2.55 | $2.51 | $2.54 | $2.54 | 12,719,700 |
| 2022-04-07 | $2.59 | $2.60 | $2.53 | $2.53 | $2.53 | 13,491,800 |
| 2022-04-06 | $2.53 | $2.59 | $2.53 | $2.58 | $2.58 | 14,006,000 |
| 2022-04-05 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2022-04-04 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2022-04-01 | $2.54 | $2.56 | $2.52 | $2.54 | $2.54 | 10,399,200 |
| 2022-03-31 | $2.56 | $2.58 | $2.54 | $2.55 | $2.55 | 12,451,400 |
| 2022-03-30 | $2.56 | $2.57 | $2.54 | $2.56 | $2.56 | 13,626,710 |
| 2022-03-29 | $2.58 | $2.60 | $2.56 | $2.56 | $2.56 | 15,021,600 |
| 2022-03-28 | $2.57 | $2.60 | $2.52 | $2.57 | $2.57 | 13,932,400 |
| 2022-03-25 | $2.56 | $2.60 | $2.55 | $2.57 | $2.57 | 15,987,390 |
| 2022-03-24 | $2.58 | $2.58 | $2.53 | $2.55 | $2.55 | 17,142,600 |
| 2022-03-23 | $2.64 | $2.64 | $2.58 | $2.59 | $2.59 | 19,203,200 |
| 2022-03-22 | $2.65 | $2.67 | $2.62 | $2.64 | $2.64 | 16,811,900 |
| 2022-03-21 | $2.62 | $2.66 | $2.60 | $2.65 | $2.65 | 21,250,300 |
| 2022-03-18 | $2.57 | $2.63 | $2.54 | $2.62 | $2.62 | 25,114,110 |
| 2022-03-17 | $2.64 | $2.69 | $2.56 | $2.59 | $2.59 | 38,948,110 |
| 2022-03-16 | $2.64 | $2.65 | $2.43 | $2.61 | $2.61 | 54,129,410 |
| 2022-03-15 | $2.73 | $2.80 | $2.60 | $2.60 | $2.60 | 43,829,700 |
| 2022-03-14 | $2.73 | $2.85 | $2.73 | $2.76 | $2.76 | 50,121,820 |
| 2022-03-11 | $2.80 | $2.86 | $2.73 | $2.78 | $2.78 | 65,541,180 |
| 2022-03-10 | $2.87 | $3.10 | $2.82 | $2.86 | $2.86 | 129,506,460 |
| 2022-03-09 | $2.58 | $2.83 | $2.57 | $2.83 | $2.83 | 101,574,570 |
| 2022-03-08 | $2.64 | $2.64 | $2.57 | $2.57 | $2.57 | 11,973,330 |
| 2022-03-07 | $2.65 | $2.66 | $2.62 | $2.64 | $2.64 | 12,656,000 |
| 2022-03-04 | $2.70 | $2.70 | $2.65 | $2.66 | $2.66 | 9,931,790 |
| 2022-03-03 | $2.70 | $2.71 | $2.68 | $2.69 | $2.69 | 11,585,000 |
| 2022-03-02 | $2.66 | $2.71 | $2.65 | $2.69 | $2.69 | 9,166,900 |
| 2022-03-01 | $2.64 | $2.67 | $2.64 | $2.67 | $2.67 | 6,762,850 |
| 2022-02-28 | $2.70 | $2.71 | $2.62 | $2.64 | $2.64 | 11,599,900 |
| 2022-02-25 | $2.68 | $2.70 | $2.67 | $2.68 | $2.68 | 10,203,600 |
| 2022-02-24 | $2.75 | $2.75 | $2.63 | $2.66 | $2.66 | 19,352,100 |
| 2022-02-23 | $2.70 | $2.77 | $2.70 | $2.74 | $2.74 | 17,176,630 |
| 2022-02-22 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 11,839,270 |
| 2022-02-21 | $2.75 | $2.77 | $2.72 | $2.74 | $2.74 | 15,864,900 |
| 2022-02-18 | $2.70 | $2.74 | $2.67 | $2.73 | $2.73 | 17,095,400 |
| 2022-02-17 | $2.68 | $2.75 | $2.65 | $2.73 | $2.73 | 24,256,200 |
| 2022-02-16 | $2.65 | $2.69 | $2.64 | $2.69 | $2.69 | 13,226,880 |
| 2022-02-15 | $2.64 | $2.65 | $2.62 | $2.64 | $2.64 | 10,413,300 |
| 2022-02-14 | $2.62 | $2.67 | $2.61 | $2.64 | $2.64 | 17,085,800 |
| 2022-02-11 | $2.69 | $2.70 | $2.63 | $2.64 | $2.64 | 22,860,400 |
| 2022-02-10 | $2.73 | $2.73 | $2.66 | $2.70 | $2.70 | 27,636,000 |
| 2022-02-09 | $2.75 | $2.79 | $2.70 | $2.74 | $2.74 | 35,956,240 |
| 2022-02-08 | $2.78 | $2.83 | $2.74 | $2.81 | $2.81 | 9,590,030 |
| 2022-02-07 | $2.69 | $2.78 | $2.69 | $2.76 | $2.76 | 11,041,400 |
| 2022-02-04 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2022-02-03 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2022-02-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2022-02-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2022-01-28 | $2.64 | $2.68 | $2.62 | $2.68 | $2.68 | 8,594,280 |
| 2022-01-27 | $2.67 | $2.67 | $2.60 | $2.63 | $2.63 | 9,647,600 |
| 2022-01-26 | $2.65 | $2.67 | $2.61 | $2.66 | $2.66 | 9,243,600 |
| 2022-01-25 | $2.80 | $2.80 | $2.62 | $2.65 | $2.65 | 25,685,540 |
| 2022-01-24 | $2.82 | $2.83 | $2.77 | $2.80 | $2.80 | 9,652,700 |
| 2022-01-21 | $2.87 | $2.90 | $2.81 | $2.81 | $2.81 | 18,658,410 |
| 2022-01-20 | $2.93 | $2.98 | $2.87 | $2.87 | $2.87 | 21,560,400 |
| 2022-01-19 | $2.93 | $2.97 | $2.92 | $2.95 | $2.95 | 15,498,500 |
| 2022-01-18 | $3.00 | $3.01 | $2.93 | $2.94 | $2.94 | 21,521,770 |
| 2022-01-17 | $3.06 | $3.09 | $2.98 | $3.00 | $3.00 | 27,230,700 |
| 2022-01-14 | $3.21 | $3.24 | $3.06 | $3.08 | $3.08 | 48,962,160 |
| 2022-01-13 | $3.11 | $3.39 | $3.09 | $3.21 | $3.21 | 61,492,980 |
| 2022-01-12 | $3.08 | $3.11 | $3.01 | $3.11 | $3.11 | 19,344,700 |
| 2022-01-11 | $3.05 | $3.14 | $3.05 | $3.07 | $3.07 | 16,460,500 |
| 2022-01-10 | $3.05 | $3.12 | $3.03 | $3.04 | $3.04 | 14,096,100 |
| 2022-01-07 | $3.09 | $3.12 | $3.02 | $3.03 | $3.03 | 15,169,900 |
| 2022-01-06 | $3.13 | $3.15 | $3.09 | $3.09 | $3.09 | 14,729,710 |
| 2022-01-05 | $3.16 | $3.20 | $3.10 | $3.13 | $3.13 | 23,872,910 |
| 2022-01-04 | $3.00 | $3.16 | $2.97 | $3.16 | $3.16 | 37,853,540 |
| 2022-01-03 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2021-12-31 | $2.92 | $3.01 | $2.92 | $3.01 | $3.01 | 16,015,080 |
| 2021-12-30 | $2.92 | $2.95 | $2.91 | $2.92 | $2.92 | 9,811,000 |
| 2021-12-29 | $2.95 | $2.96 | $2.90 | $2.92 | $2.92 | 8,995,500 |
| 2021-12-28 | $2.99 | $2.99 | $2.94 | $2.95 | $2.95 | 11,044,500 |
| 2021-12-27 | $2.98 | $2.99 | $2.91 | $2.99 | $2.99 | 12,815,720 |
| 2021-12-24 | $2.99 | $3.00 | $2.95 | $2.96 | $2.96 | 13,474,900 |
| 2021-12-22 | $3.06 | $3.15 | $3.01 | $3.03 | $3.03 | 27,633,180 |
| 2021-12-21 | $2.96 | $3.14 | $2.95 | $3.06 | $3.06 | 30,357,580 |
| 2021-12-20 | $3.02 | $3.03 | $2.94 | $2.97 | $2.97 | 14,817,200 |
| 2021-12-17 | $2.99 | $3.02 | $2.97 | $3.01 | $3.01 | 15,340,410 |
| 2021-12-16 | $2.96 | $2.99 | $2.94 | $2.98 | $2.98 | 14,533,800 |
| 2021-12-15 | $3.00 | $3.01 | $2.95 | $2.97 | $2.97 | 17,505,280 |
| 2021-12-14 | $3.01 | $3.02 | $2.98 | $3.01 | $3.01 | 16,660,200 |
| 2021-12-13 | $3.07 | $3.07 | $3.00 | $3.02 | $3.02 | 18,896,210 |
| 2021-12-08 | $2.96 | $2.97 | $2.92 | $2.95 | $2.95 | 16,659,800 |
| 2021-12-07 | $2.93 | $2.97 | $2.90 | $2.93 | $2.93 | 14,949,100 |
| 2021-12-06 | $2.88 | $3.00 | $2.88 | $2.92 | $2.92 | 25,549,960 |
| 2021-12-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 15,391,490 |
| 2021-12-02 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 30,233,270 |
| 2021-12-01 | $2.84 | $2.90 | $2.79 | $2.89 | $2.89 | 14,028,900 |
| 2021-11-30 | $2.84 | $2.89 | $2.83 | $2.87 | $2.87 | 9,277,060 |
| 2021-11-29 | $2.89 | $2.89 | $2.84 | $2.84 | $2.84 | 15,766,880 |
| 2021-11-26 | $2.93 | $2.95 | $2.90 | $2.91 | $2.91 | 9,872,100 |
| 2021-11-25 | $2.96 | $2.97 | $2.91 | $2.95 | $2.95 | 12,957,300 |
| 2021-11-24 | $2.96 | $2.98 | $2.94 | $2.97 | $2.97 | 8,760,290 |
| 2021-11-23 | $2.97 | $3.00 | $2.94 | $2.97 | $2.97 | 11,436,810 |
| 2021-11-22 | $2.91 | $3.01 | $2.90 | $2.97 | $2.97 | 16,742,190 |
| 2021-11-19 | $2.90 | $2.93 | $2.88 | $2.91 | $2.91 | 11,470,810 |
| 2021-11-18 | $2.92 | $2.93 | $2.88 | $2.89 | $2.89 | 13,272,260 |
| 2021-11-17 | $2.94 | $2.96 | $2.89 | $2.92 | $2.92 | 14,093,210 |
| 2021-11-16 | $3.04 | $3.05 | $2.94 | $2.94 | $2.94 | 22,188,710 |
| 2021-11-15 | $2.97 | $3.05 | $2.95 | $3.04 | $3.04 | 16,954,400 |
| 2021-11-12 | $2.97 | $3.00 | $2.95 | $2.97 | $2.97 | 10,992,900 |
| 2021-11-11 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 11,744,100 |
| 2021-11-10 | $3.01 | $3.04 | $2.97 | $3.00 | $3.00 | 11,448,900 |
| 2021-11-09 | $3.03 | $3.07 | $3.00 | $3.02 | $3.02 | 11,181,200 |
| 2021-11-08 | $3.08 | $3.13 | $3.02 | $3.03 | $3.03 | 12,174,690 |
| 2021-11-05 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 16,824,570 |
| 2021-11-04 | $3.10 | $3.23 | $3.09 | $3.19 | $3.19 | 19,282,860 |
| 2021-11-03 | $3.03 | $3.20 | $3.03 | $3.11 | $3.11 | 18,192,100 |
| 2021-11-02 | $3.12 | $3.15 | $3.00 | $3.02 | $3.02 | 15,017,790 |
| 2021-11-01 | $3.05 | $3.17 | $3.01 | $3.10 | $3.10 | 17,991,410 |
| 2021-10-29 | $2.95 | $3.06 | $2.92 | $3.04 | $3.04 | 19,029,300 |
| 2021-10-28 | $3.02 | $3.04 | $2.91 | $2.93 | $2.93 | 15,242,630 |
| 2021-10-27 | $3.09 | $3.10 | $3.00 | $3.03 | $3.03 | 12,699,600 |
| 2021-10-26 | $3.14 | $3.17 | $3.08 | $3.09 | $3.09 | 10,103,000 |
| 2021-10-25 | $3.20 | $3.20 | $3.11 | $3.13 | $3.13 | 10,782,600 |
| 2021-10-22 | $3.19 | $3.22 | $3.10 | $3.16 | $3.16 | 10,736,300 |
| 2021-10-21 | $3.25 | $3.28 | $3.18 | $3.19 | $3.19 | 12,530,300 |
| 2021-10-20 | $3.30 | $3.32 | $3.24 | $3.26 | $3.26 | 12,240,500 |
| 2021-10-19 | $3.29 | $3.33 | $3.21 | $3.30 | $3.30 | 12,419,600 |
| 2021-10-18 | $3.36 | $3.36 | $3.17 | $3.28 | $3.28 | 17,876,510 |
| 2021-10-15 | $3.39 | $3.42 | $3.35 | $3.37 | $3.37 | 9,573,800 |
| 2021-10-14 | $3.44 | $3.47 | $3.35 | $3.40 | $3.40 | 12,848,400 |
| 2021-10-13 | $3.42 | $3.52 | $3.38 | $3.43 | $3.43 | 16,729,500 |
| 2021-10-12 | $3.52 | $3.56 | $3.39 | $3.42 | $3.42 | 19,319,400 |
| 2021-10-11 | $3.56 | $3.78 | $3.54 | $3.54 | $3.54 | 27,896,600 |
| 2021-10-08 | $3.50 | $3.69 | $3.50 | $3.54 | $3.54 | 28,686,000 |
| 2021-10-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2021-10-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2021-09-30 | $3.36 | $3.50 | $3.36 | $3.49 | $3.49 | 15,283,800 |
| 2021-09-29 | $3.43 | $3.54 | $3.33 | $3.36 | $3.36 | 23,632,300 |
| 2021-09-28 | $3.52 | $3.52 | $3.39 | $3.45 | $3.45 | 13,599,300 |
| 2021-09-27 | $3.55 | $3.61 | $3.43 | $3.49 | $3.49 | 24,849,480 |
| 2021-09-24 | $3.70 | $3.74 | $3.54 | $3.54 | $3.54 | 28,813,200 |
| 2021-09-23 | $3.66 | $3.78 | $3.61 | $3.72 | $3.72 | 25,902,640 |
| 2021-09-22 | $3.67 | $3.76 | $3.59 | $3.68 | $3.68 | 23,331,900 |
| 2021-09-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2021-09-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2021-09-17 | $3.65 | $3.75 | $3.60 | $3.70 | $3.70 | 32,073,800 |
| 2021-09-16 | $3.79 | $3.82 | $3.61 | $3.65 | $3.65 | 30,482,810 |
| 2021-09-15 | $3.86 | $3.87 | $3.74 | $3.79 | $3.79 | 25,130,300 |
| 2021-09-14 | $3.99 | $3.99 | $3.80 | $3.82 | $3.82 | 35,121,120 |
| 2021-09-13 | $3.99 | $4.06 | $3.87 | $3.90 | $3.90 | 36,824,300 |
| 2021-09-10 | $3.99 | $4.14 | $3.95 | $4.01 | $4.01 | 50,156,810 |
| 2021-09-09 | $3.86 | $4.13 | $3.77 | $4.03 | $4.03 | 92,907,540 |
| 2021-09-08 | $3.52 | $3.87 | $3.50 | $3.87 | $3.87 | 102,071,810 |
| 2021-09-07 | $3.28 | $3.53 | $3.24 | $3.52 | $3.52 | 60,303,920 |
| 2021-09-06 | $3.24 | $3.35 | $3.20 | $3.27 | $3.27 | 27,637,680 |
| 2021-09-03 | $3.16 | $3.28 | $3.12 | $3.21 | $3.21 | 22,686,130 |
| 2021-09-02 | $3.10 | $3.17 | $3.08 | $3.15 | $3.15 | 16,087,830 |
| 2021-09-01 | $3.16 | $3.21 | $3.10 | $3.11 | $3.11 | 23,881,010 |
| 2021-08-31 | $3.28 | $3.29 | $3.12 | $3.16 | $3.16 | 30,338,990 |
| 2021-08-30 | $3.21 | $3.35 | $3.15 | $3.27 | $3.27 | 28,978,900 |
| 2021-08-27 | $3.30 | $3.30 | $3.16 | $3.21 | $3.21 | 23,526,430 |
| 2021-08-26 | $3.34 | $3.39 | $3.24 | $3.26 | $3.26 | 22,975,300 |
| 2021-08-25 | $3.28 | $3.35 | $3.27 | $3.33 | $3.33 | 26,900,160 |
| 2021-08-24 | $3.15 | $3.33 | $3.11 | $3.31 | $3.31 | 41,065,330 |
| 2021-08-23 | $3.14 | $3.21 | $3.13 | $3.13 | $3.13 | 21,814,200 |
| 2021-08-20 | $3.18 | $3.21 | $3.10 | $3.13 | $3.13 | 17,374,200 |
| 2021-08-19 | $3.24 | $3.25 | $3.13 | $3.18 | $3.18 | 21,492,950 |
| 2021-08-18 | $3.26 | $3.33 | $3.19 | $3.23 | $3.23 | 29,555,560 |
| 2021-08-17 | $3.20 | $3.44 | $3.18 | $3.26 | $3.26 | 72,230,350 |
| 2021-08-16 | $3.06 | $3.38 | $3.06 | $3.24 | $3.24 | 80,331,310 |
| 2021-08-13 | $3.04 | $3.08 | $2.99 | $3.07 | $3.07 | 19,534,700 |
| 2021-08-12 | $3.16 | $3.17 | $3.03 | $3.05 | $3.05 | 23,310,480 |
| 2021-08-11 | $3.25 | $3.26 | $3.13 | $3.15 | $3.15 | 19,197,600 |
| 2021-08-10 | $3.13 | $3.24 | $3.10 | $3.19 | $3.19 | 16,507,310 |
| 2021-08-09 | $3.20 | $3.20 | $3.13 | $3.14 | $3.14 | 11,968,600 |
| 2021-08-06 | $3.27 | $3.29 | $3.14 | $3.17 | $3.17 | 17,752,510 |
| 2021-08-05 | $3.20 | $3.28 | $3.20 | $3.25 | $3.25 | 21,476,970 |
| 2021-08-04 | $3.23 | $3.26 | $3.13 | $3.19 | $3.19 | 24,803,860 |
| 2021-08-03 | $3.10 | $3.29 | $3.07 | $3.23 | $3.23 | 44,245,850 |
| 2021-08-02 | $2.82 | $3.09 | $2.80 | $3.07 | $3.07 | 33,765,400 |
| 2021-07-30 | $2.90 | $2.91 | $2.78 | $2.81 | $2.81 | 19,531,530 |
| 2021-07-29 | $2.87 | $2.91 | $2.84 | $2.88 | $2.88 | 14,746,970 |
| 2021-07-28 | $3.08 | $3.11 | $2.81 | $2.86 | $2.86 | 29,514,060 |
| 2021-07-27 | $3.02 | $3.32 | $3.02 | $3.12 | $3.12 | 28,750,100 |
| 2021-07-26 | $3.11 | $3.13 | $2.99 | $3.02 | $3.02 | 19,750,950 |
| 2021-07-23 | $3.13 | $3.16 | $3.08 | $3.10 | $3.10 | 15,551,310 |
| 2021-07-22 | $3.16 | $3.17 | $3.07 | $3.13 | $3.13 | 19,945,990 |
| 2021-07-21 | $3.23 | $3.24 | $3.13 | $3.16 | $3.16 | 14,227,800 |
| 2021-07-20 | $3.23 | $3.33 | $3.20 | $3.21 | $3.21 | 15,274,320 |
| 2021-07-19 | $3.20 | $3.30 | $3.19 | $3.22 | $3.22 | 28,316,020 |
| 2021-07-16 | $3.25 | $3.25 | $3.15 | $3.15 | $3.15 | 18,448,300 |
| 2021-07-15 | $3.30 | $3.32 | $3.19 | $3.22 | $3.22 | 20,051,300 |
| 2021-07-14 | $3.37 | $3.40 | $3.29 | $3.31 | $3.31 | 23,578,440 |
| 2021-07-13 | $3.37 | $3.42 | $3.31 | $3.36 | $3.36 | 21,364,040 |
| 2021-07-12 | $3.33 | $3.47 | $3.31 | $3.33 | $3.33 | 38,903,180 |
| 2021-07-09 | $3.09 | $3.35 | $3.08 | $3.33 | $3.33 | 45,864,000 |
| 2021-07-08 | $3.16 | $3.16 | $3.02 | $3.10 | $3.10 | 31,484,400 |
| 2021-07-07 | $3.19 | $3.22 | $3.07 | $3.16 | $3.16 | 25,142,190 |
| 2021-07-06 | $3.14 | $3.18 | $3.12 | $3.17 | $3.17 | 12,589,000 |
| 2021-07-05 | $3.14 | $3.22 | $3.10 | $3.15 | $3.15 | 26,621,510 |
| 2021-07-02 | $3.07 | $3.17 | $3.05 | $3.11 | $3.11 | 22,452,000 |
| 2021-07-01 | $2.96 | $3.12 | $2.94 | $3.06 | $3.06 | 24,441,360 |
| 2021-06-30 | $2.99 | $3.03 | $2.90 | $2.96 | $2.96 | 17,393,300 |
| 2021-06-29 | $3.06 | $3.25 | $2.97 | $2.99 | $2.99 | 37,851,780 |
| 2021-06-28 | $2.98 | $3.06 | $2.98 | $3.04 | $3.04 | 21,552,300 |
| 2021-06-25 | $2.96 | $2.97 | $2.93 | $2.95 | $2.95 | 12,610,810 |
| 2021-06-24 | $2.96 | $2.98 | $2.91 | $2.94 | $2.94 | 19,455,260 |
| 2021-06-23 | $2.93 | $2.98 | $2.90 | $2.95 | $2.95 | 23,940,580 |
| 2021-06-22 | $2.84 | $3.02 | $2.84 | $2.92 | $2.92 | 42,430,940 |
| 2021-06-21 | $2.65 | $2.85 | $2.64 | $2.84 | $2.84 | 29,924,210 |
| 2021-06-18 | $2.60 | $2.65 | $2.59 | $2.64 | $2.64 | 4,885,500 |
| 2021-06-17 | $2.63 | $2.64 | $2.60 | $2.61 | $2.61 | 5,892,810 |
| 2021-06-16 | $2.65 | $2.67 | $2.62 | $2.63 | $2.63 | 6,026,370 |
| 2021-06-15 | $2.72 | $2.73 | $2.62 | $2.65 | $2.65 | 13,770,410 |
| 2021-06-14 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2021-06-11 | $2.74 | $2.74 | $2.71 | $2.71 | $2.71 | 6,602,200 |
| 2021-06-10 | $2.75 | $2.78 | $2.73 | $2.74 | $2.74 | 9,447,100 |
| 2021-06-09 | $2.73 | $2.78 | $2.73 | $2.77 | $2.77 | 9,960,380 |
| 2021-06-08 | $2.72 | $2.75 | $2.70 | $2.74 | $2.74 | 9,037,510 |
| 2021-06-07 | $2.75 | $2.75 | $2.71 | $2.72 | $2.72 | 7,445,500 |
| 2021-06-04 | $2.73 | $2.76 | $2.70 | $2.70 | $2.70 | 10,941,240 |
| 2021-06-03 | $2.73 | $2.79 | $2.70 | $2.75 | $2.75 | 10,298,940 |
| 2021-06-02 | $2.75 | $2.78 | $2.72 | $2.72 | $2.72 | 11,690,110 |
| 2021-06-01 | $2.74 | $2.78 | $2.73 | $2.76 | $2.76 | 8,894,100 |
| 2021-05-31 | $2.77 | $2.78 | $2.73 | $2.74 | $2.74 | 8,923,200 |
| 2021-05-28 | $2.80 | $2.82 | $2.72 | $2.77 | $2.77 | 16,450,600 |
| 2021-05-27 | $2.87 | $2.89 | $2.79 | $2.80 | $2.80 | 15,137,310 |
| 2021-05-26 | $2.86 | $2.88 | $2.83 | $2.88 | $2.88 | 10,248,600 |
| 2021-05-25 | $2.90 | $2.91 | $2.84 | $2.88 | $2.88 | 13,079,370 |
| 2021-05-24 | $2.81 | $2.91 | $2.81 | $2.88 | $2.88 | 16,405,210 |
| 2021-05-21 | $2.85 | $2.89 | $2.81 | $2.83 | $2.83 | 10,406,420 |
| 2021-05-20 | $2.87 | $2.88 | $2.84 | $2.84 | $2.84 | 7,477,180 |
| 2021-05-19 | $2.86 | $2.91 | $2.86 | $2.88 | $2.88 | 7,931,240 |
| 2021-05-18 | $2.88 | $2.90 | $2.81 | $2.88 | $2.88 | 14,022,300 |
| 2021-05-17 | $2.88 | $2.91 | $2.81 | $2.88 | $2.88 | 19,508,600 |
| 2021-05-14 | $2.79 | $2.94 | $2.77 | $2.88 | $2.88 | 31,616,560 |
| 2021-05-13 | $2.76 | $2.89 | $2.73 | $2.79 | $2.79 | 17,870,130 |
| 2021-05-12 | $2.70 | $2.77 | $2.68 | $2.77 | $2.77 | 9,215,250 |
| 2021-05-11 | $2.69 | $2.71 | $2.67 | $2.71 | $2.71 | 6,441,600 |
| 2021-05-10 | $2.72 | $2.72 | $2.68 | $2.70 | $2.70 | 7,052,000 |
| 2021-05-07 | $2.71 | $2.75 | $2.69 | $2.72 | $2.72 | 5,345,550 |
| 2021-05-06 | $2.74 | $2.75 | $2.69 | $2.71 | $2.71 | 7,553,310 |
| 2021-05-05 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2021-05-04 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2021-04-30 | $2.70 | $2.73 | $2.66 | $2.73 | $2.73 | 9,884,700 |
| 2021-04-29 | $2.71 | $2.74 | $2.71 | $2.72 | $2.72 | 5,320,100 |
| 2021-04-28 | $2.75 | $2.75 | $2.70 | $2.71 | $2.71 | 5,498,000 |
| 2021-04-27 | $2.79 | $2.79 | $2.72 | $2.75 | $2.75 | 6,919,100 |
| 2021-04-26 | $2.81 | $2.83 | $2.76 | $2.77 | $2.77 | 10,119,100 |
| 2021-04-23 | $2.83 | $2.85 | $2.79 | $2.83 | $2.83 | 8,207,600 |
| 2021-04-22 | $2.79 | $2.83 | $2.76 | $2.82 | $2.82 | 8,402,600 |
| 2021-04-21 | $2.84 | $2.84 | $2.78 | $2.79 | $2.79 | 9,326,090 |
| 2021-04-20 | $2.75 | $2.85 | $2.75 | $2.81 | $2.81 | 18,070,960 |
| 2021-04-19 | $2.79 | $2.80 | $2.75 | $2.78 | $2.78 | 11,448,770 |
| 2021-04-16 | $2.74 | $2.78 | $2.73 | $2.76 | $2.76 | 7,904,500 |
| 2021-04-15 | $2.73 | $2.79 | $2.73 | $2.75 | $2.75 | 4,847,300 |
| 2021-04-14 | $2.72 | $2.76 | $2.70 | $2.76 | $2.76 | 6,123,150 |
| 2021-04-13 | $2.73 | $2.75 | $2.71 | $2.72 | $2.72 | 5,783,590 |
| 2021-04-12 | $2.79 | $2.80 | $2.71 | $2.74 | $2.74 | 11,917,760 |
| 2021-04-09 | $2.79 | $2.85 | $2.76 | $2.81 | $2.81 | 10,980,400 |
| 2021-04-08 | $2.80 | $2.82 | $2.76 | $2.79 | $2.79 | 11,194,900 |
| 2021-04-07 | $2.79 | $2.81 | $2.74 | $2.78 | $2.78 | 12,088,030 |
| 2021-04-06 | $2.85 | $2.87 | $2.78 | $2.79 | $2.79 | 8,513,350 |
| 2021-04-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2021-04-01 | $2.72 | $2.85 | $2.71 | $2.79 | $2.79 | 27,287,600 |
| 2021-03-31 | $2.62 | $2.86 | $2.58 | $2.71 | $2.71 | 25,929,140 |
| 2021-03-30 | $2.61 | $2.62 | $2.58 | $2.61 | $2.61 | 5,178,610 |
| 2021-03-29 | $2.62 | $2.63 | $2.60 | $2.60 | $2.60 | 6,090,500 |
| 2021-03-26 | $2.60 | $2.62 | $2.58 | $2.61 | $2.61 | 5,821,100 |
| 2021-03-25 | $2.62 | $2.63 | $2.59 | $2.61 | $2.61 | 6,191,400 |
| 2021-03-24 | $2.59 | $2.61 | $2.57 | $2.61 | $2.61 | 7,047,160 |
| 2021-03-23 | $2.61 | $2.62 | $2.58 | $2.59 | $2.59 | 6,174,000 |
| 2021-03-22 | $2.60 | $2.62 | $2.59 | $2.62 | $2.62 | 5,637,600 |
| 2021-03-19 | $2.60 | $2.64 | $2.57 | $2.61 | $2.61 | 8,456,000 |
| 2021-03-18 | $2.62 | $2.63 | $2.58 | $2.59 | $2.59 | 6,625,400 |
| 2021-03-17 | $2.60 | $2.63 | $2.60 | $2.62 | $2.62 | 6,240,700 |
| 2021-03-16 | $2.59 | $2.63 | $2.58 | $2.61 | $2.61 | 7,189,010 |
| 2021-03-15 | $2.58 | $2.64 | $2.55 | $2.58 | $2.58 | 14,224,100 |
| 2021-03-12 | $2.68 | $2.70 | $2.66 | $2.68 | $2.68 | 6,531,300 |
| 2021-03-11 | $2.70 | $2.71 | $2.66 | $2.70 | $2.70 | 5,938,340 |
| 2021-03-10 | $2.67 | $2.73 | $2.67 | $2.70 | $2.70 | 7,533,630 |
| 2021-03-09 | $2.73 | $2.74 | $2.62 | $2.69 | $2.69 | 10,230,300 |
| 2021-03-08 | $2.75 | $2.75 | $2.69 | $2.74 | $2.74 | 11,927,700 |
| 2021-03-05 | $2.70 | $2.76 | $2.69 | $2.74 | $2.74 | 11,744,300 |
| 2021-03-04 | $2.67 | $2.70 | $2.66 | $2.66 | $2.66 | 7,251,060 |
| 2021-03-03 | $2.68 | $2.69 | $2.65 | $2.69 | $2.69 | 5,182,330 |
| 2021-03-02 | $2.71 | $2.71 | $2.66 | $2.68 | $2.68 | 5,322,510 |
| 2021-03-01 | $2.66 | $2.72 | $2.65 | $2.70 | $2.70 | 6,125,300 |
| 2021-02-26 | $2.67 | $2.67 | $2.62 | $2.66 | $2.66 | 6,201,000 |
| 2021-02-25 | $2.70 | $2.70 | $2.66 | $2.68 | $2.68 | 5,630,390 |
| 2021-02-24 | $2.73 | $2.75 | $2.66 | $2.68 | $2.68 | 10,115,600 |
| 2021-02-23 | $2.78 | $2.81 | $2.72 | $2.74 | $2.74 | 9,802,300 |
| 2021-02-22 | $2.72 | $2.83 | $2.71 | $2.78 | $2.78 | 17,319,610 |
| 2021-02-19 | $2.65 | $2.72 | $2.65 | $2.71 | $2.71 | 8,848,340 |
| 2021-02-18 | $2.67 | $2.68 | $2.62 | $2.66 | $2.66 | 7,786,790 |
| 2021-02-17 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-16 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-15 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-12 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-11 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-10 | $2.62 | $2.64 | $2.61 | $2.62 | $2.62 | 5,425,350 |
| 2021-02-09 | $2.62 | $2.64 | $2.59 | $2.62 | $2.62 | 6,812,510 |
| 2021-02-08 | $2.62 | $2.63 | $2.58 | $2.62 | $2.62 | 7,843,890 |
| 2021-02-05 | $2.60 | $2.62 | $2.57 | $2.61 | $2.61 | 6,502,740 |
| 2021-02-04 | $2.64 | $2.65 | $2.56 | $2.60 | $2.60 | 6,982,990 |
| 2021-02-03 | $2.60 | $2.67 | $2.56 | $2.64 | $2.64 | 9,767,690 |
| 2021-02-02 | $2.56 | $2.61 | $2.55 | $2.60 | $2.60 | 6,449,840 |
| 2021-02-01 | $2.52 | $2.59 | $2.51 | $2.57 | $2.57 | 8,885,560 |
| 2021-01-29 | $2.51 | $2.54 | $2.49 | $2.52 | $2.52 | 7,134,320 |
| 2021-01-28 | $2.53 | $2.56 | $2.51 | $2.52 | $2.52 | 6,927,030 |
| 2021-01-27 | $2.57 | $2.61 | $2.53 | $2.54 | $2.54 | 10,484,580 |
| 2021-01-26 | $2.60 | $2.62 | $2.57 | $2.58 | $2.58 | 8,727,410 |
| 2021-01-25 | $2.64 | $2.68 | $2.58 | $2.61 | $2.61 | 13,437,300 |
| 2021-01-22 | $2.69 | $2.69 | $2.63 | $2.64 | $2.64 | 9,306,600 |
| 2021-01-21 | $2.66 | $2.75 | $2.63 | $2.69 | $2.69 | 15,480,700 |
| 2021-01-20 | $2.63 | $2.67 | $2.62 | $2.66 | $2.66 | 7,454,200 |
| 2021-01-19 | $2.64 | $2.66 | $2.62 | $2.64 | $2.64 | 8,224,550 |
| 2021-01-18 | $2.66 | $2.68 | $2.61 | $2.64 | $2.64 | 15,663,760 |
| 2021-01-15 | $2.67 | $2.72 | $2.65 | $2.67 | $2.67 | 11,190,040 |
| 2021-01-14 | $2.65 | $2.69 | $2.60 | $2.66 | $2.66 | 15,083,870 |
| 2021-01-13 | $2.83 | $2.84 | $2.61 | $2.65 | $2.65 | 35,433,570 |
| 2021-01-12 | $2.83 | $2.86 | $2.79 | $2.83 | $2.83 | 12,853,260 |
| 2021-01-11 | $2.81 | $2.86 | $2.78 | $2.81 | $2.81 | 19,106,800 |
| 2021-01-08 | $2.92 | $2.93 | $2.82 | $2.85 | $2.85 | 20,950,600 |
| 2021-01-07 | $2.97 | $3.04 | $2.88 | $2.94 | $2.94 | 35,308,970 |
| 2021-01-06 | $3.11 | $3.13 | $2.92 | $3.00 | $3.00 | 68,005,700 |
| 2021-01-05 | $2.79 | $3.07 | $2.77 | $3.07 | $3.07 | 59,785,880 |
| 2021-01-04 | $2.82 | $2.84 | $2.75 | $2.79 | $2.79 | 21,788,480 |
| 2021-01-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2020-12-31 | $2.82 | $2.86 | $2.81 | $2.82 | $2.82 | 12,612,400 |
| 2020-12-30 | $2.82 | $2.89 | $2.80 | $2.84 | $2.84 | 13,525,010 |
| 2020-12-29 | $2.89 | $2.91 | $2.80 | $2.80 | $2.80 | 16,505,210 |
| 2020-12-28 | $2.82 | $2.94 | $2.80 | $2.89 | $2.89 | 18,038,200 |
| 2020-12-25 | $2.83 | $2.88 | $2.79 | $2.83 | $2.83 | 15,473,530 |
| 2020-12-24 | $2.94 | $2.99 | $2.85 | $2.86 | $2.86 | 17,549,370 |
| 2020-12-23 | $2.85 | $2.95 | $2.84 | $2.92 | $2.92 | 15,962,500 |
| 2020-12-22 | $2.88 | $2.93 | $2.80 | $2.84 | $2.84 | 19,754,940 |
| 2020-12-21 | $2.87 | $2.91 | $2.84 | $2.88 | $2.88 | 14,045,300 |
| 2020-12-18 | $2.95 | $2.97 | $2.86 | $2.89 | $2.89 | 17,774,690 |
| 2020-12-17 | $3.00 | $3.02 | $2.91 | $2.97 | $2.97 | 21,358,160 |
| 2020-12-16 | $2.95 | $3.08 | $2.95 | $3.03 | $3.03 | 29,901,770 |
| 2020-12-15 | $2.96 | $3.05 | $2.93 | $2.98 | $2.98 | 24,080,080 |
| 2020-12-14 | $2.86 | $3.07 | $2.86 | $2.99 | $2.99 | 40,625,380 |
| 2020-12-11 | $2.86 | $2.93 | $2.81 | $2.86 | $2.86 | 14,538,600 |
| 2020-12-10 | $2.79 | $2.89 | $2.77 | $2.88 | $2.88 | 16,788,050 |
| 2020-12-09 | $2.85 | $2.87 | $2.78 | $2.79 | $2.79 | 11,809,500 |
| 2020-12-08 | $2.89 | $2.90 | $2.82 | $2.84 | $2.84 | 13,151,150 |
| 2020-12-07 | $2.85 | $2.95 | $2.81 | $2.89 | $2.89 | 18,621,370 |
| 2020-12-04 | $2.83 | $2.89 | $2.81 | $2.84 | $2.84 | 15,305,500 |
| 2020-12-03 | $2.78 | $2.96 | $2.74 | $2.86 | $2.86 | 20,006,930 |
| 2020-12-02 | $2.70 | $2.83 | $2.70 | $2.78 | $2.78 | 17,254,290 |
| 2020-12-01 | $2.70 | $2.72 | $2.68 | $2.70 | $2.70 | 6,774,400 |
| 2020-11-30 | $2.68 | $2.73 | $2.68 | $2.70 | $2.70 | 5,837,610 |
| 2020-11-27 | $2.68 | $2.71 | $2.66 | $2.71 | $2.71 | 6,098,700 |
| 2020-11-26 | $2.71 | $2.71 | $2.67 | $2.68 | $2.68 | 7,297,570 |
| 2020-11-25 | $2.74 | $2.75 | $2.69 | $2.70 | $2.70 | 10,013,390 |
| 2020-11-24 | $2.79 | $2.79 | $2.73 | $2.74 | $2.74 | 9,577,720 |
| 2020-11-23 | $2.79 | $2.83 | $2.77 | $2.79 | $2.79 | 10,405,800 |
| 2020-11-20 | $2.76 | $2.80 | $2.73 | $2.78 | $2.78 | 13,609,810 |
| 2020-11-19 | $2.82 | $2.82 | $2.75 | $2.75 | $2.75 | 14,381,000 |
| 2020-11-18 | $2.87 | $2.88 | $2.81 | $2.82 | $2.82 | 15,047,250 |
| 2020-11-17 | $2.93 | $2.95 | $2.82 | $2.87 | $2.87 | 22,143,490 |
| 2020-11-16 | $2.73 | $2.92 | $2.71 | $2.88 | $2.88 | 39,301,660 |
| 2020-11-13 | $2.78 | $2.82 | $2.71 | $2.75 | $2.75 | 17,473,830 |
| 2020-11-12 | $2.75 | $2.85 | $2.64 | $2.80 | $2.80 | 29,400,110 |
| 2020-11-11 | $2.64 | $2.89 | $2.61 | $2.75 | $2.75 | 30,004,190 |
| 2020-11-10 | $2.65 | $2.67 | $2.61 | $2.63 | $2.63 | 8,315,050 |
| 2020-11-09 | $2.68 | $2.68 | $2.63 | $2.65 | $2.65 | 7,174,300 |
| 2020-11-06 | $2.66 | $2.69 | $2.62 | $2.64 | $2.64 | 8,092,500 |
| 2020-11-05 | $2.64 | $2.71 | $2.60 | $2.69 | $2.69 | 11,621,130 |
| 2020-11-04 | $2.65 | $2.66 | $2.61 | $2.64 | $2.64 | 5,747,530 |
| 2020-11-03 | $2.60 | $2.63 | $2.58 | $2.63 | $2.63 | 5,913,390 |
| 2020-11-02 | $2.53 | $2.65 | $2.53 | $2.60 | $2.60 | 10,639,600 |
| 2020-10-30 | $2.54 | $2.57 | $2.52 | $2.53 | $2.53 | 6,172,000 |
| 2020-10-29 | $2.51 | $2.62 | $2.50 | $2.54 | $2.54 | 7,610,500 |
| 2020-10-28 | $2.55 | $2.56 | $2.51 | $2.54 | $2.54 | 7,057,800 |
| 2020-10-27 | $2.58 | $2.58 | $2.54 | $2.56 | $2.56 | 4,693,300 |
| 2020-10-26 | $2.59 | $2.60 | $2.53 | $2.58 | $2.58 | 5,145,800 |
| 2020-10-23 | $2.59 | $2.61 | $2.56 | $2.56 | $2.56 | 5,626,900 |
| 2020-10-22 | $2.61 | $2.62 | $2.57 | $2.59 | $2.59 | 6,488,520 |
| 2020-10-21 | $2.66 | $2.66 | $2.61 | $2.62 | $2.62 | 4,379,430 |
| 2020-10-20 | $2.64 | $2.65 | $2.61 | $2.65 | $2.65 | 5,734,740 |
| 2020-10-19 | $2.67 | $2.69 | $2.63 | $2.64 | $2.64 | 6,221,400 |
| 2020-10-16 | $2.68 | $2.69 | $2.65 | $2.66 | $2.66 | 4,329,500 |
| 2020-10-15 | $2.68 | $2.70 | $2.65 | $2.68 | $2.68 | 6,525,750 |
| 2020-10-14 | $2.73 | $2.74 | $2.64 | $2.66 | $2.66 | 9,687,140 |
| 2020-10-13 | $2.75 | $2.77 | $2.71 | $2.72 | $2.72 | 8,461,130 |
| 2020-10-12 | $2.73 | $2.76 | $2.71 | $2.75 | $2.75 | 10,067,840 |
| 2020-10-09 | $2.67 | $2.73 | $2.60 | $2.72 | $2.72 | 10,178,840 |
| 2020-10-08 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-10-07 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-10-06 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-10-05 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-10-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-10-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-09-30 | $2.68 | $2.69 | $2.60 | $2.63 | $2.63 | 5,691,700 |
| 2020-09-29 | $2.67 | $2.69 | $2.64 | $2.67 | $2.67 | 6,328,300 |
| 2020-09-28 | $2.75 | $2.77 | $2.64 | $2.65 | $2.65 | 10,916,000 |
| 2020-09-25 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 4,663,300 |
| 2020-09-24 | $2.78 | $2.81 | $2.75 | $2.78 | $2.78 | 6,629,600 |
| 2020-09-23 | $2.81 | $2.83 | $2.75 | $2.81 | $2.81 | 8,226,150 |
| 2020-09-22 | $2.83 | $2.83 | $2.78 | $2.79 | $2.79 | 9,066,400 |
| 2020-09-21 | $2.87 | $2.89 | $2.82 | $2.84 | $2.84 | 7,850,900 |
| 2020-09-18 | $2.80 | $2.85 | $2.79 | $2.84 | $2.84 | 8,013,850 |
| 2020-09-17 | $2.84 | $2.85 | $2.81 | $2.81 | $2.81 | 8,676,410 |
| 2020-09-16 | $2.86 | $2.88 | $2.82 | $2.84 | $2.84 | 7,456,270 |
| 2020-09-15 | $2.85 | $2.87 | $2.82 | $2.86 | $2.86 | 9,432,800 |
| 2020-09-14 | $2.89 | $2.94 | $2.84 | $2.85 | $2.85 | 17,009,950 |
| 2020-09-11 | $2.95 | $2.95 | $2.79 | $2.89 | $2.89 | 25,417,590 |
| 2020-09-10 | $2.94 | $3.03 | $2.90 | $2.95 | $2.95 | 35,925,890 |
| 2020-09-09 | $2.90 | $3.02 | $2.89 | $2.94 | $2.94 | 35,341,310 |
| 2020-09-08 | $2.79 | $2.98 | $2.75 | $2.92 | $2.92 | 31,264,400 |
| 2020-09-07 | $2.87 | $2.90 | $2.78 | $2.78 | $2.78 | 25,659,200 |
| 2020-09-04 | $2.83 | $2.94 | $2.81 | $2.86 | $2.86 | 22,700,700 |
| 2020-09-03 | $2.89 | $2.96 | $2.84 | $2.90 | $2.90 | 19,493,630 |
| 2020-09-02 | $2.88 | $2.97 | $2.84 | $2.89 | $2.89 | 28,065,760 |
| 2020-09-01 | $2.95 | $2.98 | $2.87 | $2.90 | $2.90 | 31,904,960 |
| 2020-08-31 | $2.99 | $3.05 | $2.93 | $2.98 | $2.98 | 35,134,160 |
| 2020-08-28 | $3.02 | $3.06 | $2.95 | $2.97 | $2.97 | 42,290,940 |
| 2020-08-27 | $2.97 | $3.14 | $2.90 | $3.07 | $3.07 | 66,966,720 |
| 2020-08-26 | $2.87 | $3.11 | $2.77 | $3.03 | $3.03 | 78,921,710 |
| 2020-08-25 | $2.95 | $3.00 | $2.86 | $2.89 | $2.89 | 95,518,640 |
| 2020-08-24 | $3.20 | $3.30 | $3.00 | $3.07 | $3.07 | 164,490,910 |
| 2020-08-21 | $2.82 | $3.00 | $2.79 | $3.00 | $3.00 | 40,862,150 |
| 2020-08-20 | $2.80 | $2.92 | $2.72 | $2.73 | $2.73 | 101,557,280 |
| 2020-08-19 | $2.62 | $2.90 | $2.59 | $2.90 | $2.90 | 129,354,350 |
| 2020-08-18 | $2.56 | $2.69 | $2.55 | $2.64 | $2.64 | 39,946,290 |
| 2020-08-17 | $2.55 | $2.58 | $2.53 | $2.57 | $2.57 | 15,016,030 |
| 2020-08-14 | $2.57 | $2.58 | $2.52 | $2.56 | $2.56 | 10,836,660 |
| 2020-08-13 | $2.51 | $2.62 | $2.51 | $2.59 | $2.59 | 23,355,340 |
| 2020-08-12 | $2.52 | $2.53 | $2.49 | $2.52 | $2.52 | 11,486,980 |
| 2020-08-11 | $2.56 | $2.59 | $2.52 | $2.53 | $2.53 | 13,822,480 |
| 2020-08-10 | $2.52 | $2.59 | $2.51 | $2.57 | $2.57 | 17,131,470 |
| 2020-08-07 | $2.54 | $2.55 | $2.49 | $2.53 | $2.53 | 15,887,140 |
| 2020-08-06 | $2.57 | $2.57 | $2.53 | $2.55 | $2.55 | 13,363,190 |
| 2020-08-05 | $2.57 | $2.58 | $2.53 | $2.57 | $2.57 | 13,863,770 |
| 2020-08-04 | $2.62 | $2.62 | $2.56 | $2.57 | $2.57 | 13,985,350 |
| 2020-08-03 | $2.56 | $2.60 | $2.54 | $2.59 | $2.59 | 16,644,380 |
| 2020-07-31 | $2.55 | $2.58 | $2.52 | $2.56 | $2.56 | 11,746,800 |
| 2020-07-30 | $2.57 | $2.60 | $2.55 | $2.55 | $2.55 | 10,865,130 |
| 2020-07-29 | $2.55 | $2.59 | $2.51 | $2.58 | $2.58 | 11,591,770 |
| 2020-07-28 | $2.61 | $2.62 | $2.54 | $2.57 | $2.57 | 17,439,810 |
| 2020-07-27 | $2.54 | $2.69 | $2.51 | $2.64 | $2.64 | 20,154,680 |
| 2020-07-24 | $2.61 | $2.68 | $2.54 | $2.55 | $2.55 | 20,372,690 |
| 2020-07-23 | $2.64 | $2.66 | $2.58 | $2.63 | $2.63 | 16,016,410 |
| 2020-07-22 | $2.67 | $2.71 | $2.64 | $2.66 | $2.66 | 15,415,050 |
| 2020-07-21 | $2.70 | $2.72 | $2.65 | $2.67 | $2.67 | 10,965,500 |
| 2020-07-20 | $2.59 | $2.70 | $2.59 | $2.68 | $2.68 | 18,049,530 |
| 2020-07-17 | $2.56 | $2.60 | $2.53 | $2.59 | $2.59 | 14,815,000 |
| 2020-07-16 | $2.69 | $2.70 | $2.54 | $2.56 | $2.56 | 24,017,800 |
| 2020-07-15 | $2.77 | $2.78 | $2.67 | $2.67 | $2.67 | 26,001,300 |
| 2020-07-14 | $2.77 | $2.79 | $2.71 | $2.75 | $2.75 | 38,164,000 |
| 2020-07-13 | $2.70 | $2.77 | $2.69 | $2.76 | $2.76 | 33,799,700 |
| 2020-07-10 | $2.73 | $2.78 | $2.65 | $2.70 | $2.70 | 44,746,100 |
| 2020-07-09 | $2.63 | $2.87 | $2.61 | $2.78 | $2.78 | 74,228,200 |
| 2020-07-08 | $2.58 | $2.62 | $2.56 | $2.61 | $2.61 | 25,898,600 |
| 2020-07-07 | $2.64 | $2.67 | $2.57 | $2.59 | $2.59 | 32,183,900 |
| 2020-07-06 | $2.55 | $2.62 | $2.51 | $2.61 | $2.61 | 26,162,300 |
| 2020-07-03 | $2.49 | $2.63 | $2.48 | $2.54 | $2.54 | 18,711,800 |
| 2020-07-02 | $2.46 | $2.49 | $2.45 | $2.49 | $2.49 | 10,919,270 |
| 2020-07-01 | $2.52 | $2.53 | $2.44 | $2.46 | $2.46 | 15,662,520 |
| 2020-06-30 | $2.51 | $2.53 | $2.50 | $2.52 | $2.52 | 9,754,840 |
| 2020-06-29 | $2.58 | $2.59 | $2.51 | $2.51 | $2.51 | 10,654,790 |
| 2020-06-26 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-06-25 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-06-24 | $2.61 | $2.61 | $2.58 | $2.58 | $2.58 | 6,251,440 |
| 2020-06-23 | $2.59 | $2.62 | $2.58 | $2.61 | $2.61 | 8,763,090 |
| 2020-06-22 | $2.64 | $2.64 | $2.58 | $2.59 | $2.59 | 11,570,300 |
| 2020-06-19 | $2.64 | $2.65 | $2.61 | $2.62 | $2.62 | 12,839,790 |
| 2020-06-18 | $2.67 | $2.67 | $2.64 | $2.65 | $2.65 | 8,628,910 |
| 2020-06-17 | $2.68 | $2.69 | $2.65 | $2.67 | $2.67 | 7,867,510 |
| 2020-06-16 | $2.66 | $2.69 | $2.66 | $2.68 | $2.68 | 7,659,520 |
| 2020-06-15 | $2.69 | $2.71 | $2.65 | $2.66 | $2.66 | 11,447,300 |
| 2020-06-12 | $2.64 | $2.70 | $2.60 | $2.69 | $2.69 | 9,243,950 |
| 2020-06-11 | $2.66 | $2.85 | $2.66 | $2.68 | $2.68 | 16,209,420 |
| 2020-06-10 | $2.69 | $2.69 | $2.66 | $2.67 | $2.67 | 7,516,940 |
| 2020-06-09 | $2.70 | $2.72 | $2.67 | $2.68 | $2.68 | 9,630,800 |
| 2020-06-08 | $2.68 | $2.76 | $2.68 | $2.71 | $2.71 | 12,106,650 |
| 2020-06-05 | $2.65 | $2.80 | $2.62 | $2.70 | $2.70 | 29,855,730 |
| 2020-06-04 | $2.65 | $2.92 | $2.64 | $2.80 | $2.80 | 55,552,570 |
| 2020-06-03 | $2.62 | $2.66 | $2.62 | $2.65 | $2.65 | 9,379,000 |
| 2020-06-02 | $2.64 | $2.64 | $2.61 | $2.62 | $2.62 | 7,961,820 |
| 2020-06-01 | $2.61 | $2.65 | $2.60 | $2.64 | $2.64 | 11,562,430 |
| 2020-05-29 | $2.59 | $2.63 | $2.57 | $2.61 | $2.61 | 7,895,500 |
| 2020-05-28 | $2.63 | $2.65 | $2.58 | $2.59 | $2.59 | 11,141,470 |
| 2020-05-27 | $2.68 | $2.68 | $2.63 | $2.63 | $2.63 | 8,469,950 |
| 2020-05-26 | $2.66 | $2.68 | $2.63 | $2.68 | $2.68 | 7,627,700 |
| 2020-05-25 | $2.58 | $2.75 | $2.58 | $2.66 | $2.66 | 12,374,140 |
| 2020-05-22 | $2.67 | $2.69 | $2.61 | $2.62 | $2.62 | 13,732,400 |
| 2020-05-21 | $2.71 | $2.78 | $2.68 | $2.70 | $2.70 | 15,555,200 |
| 2020-05-20 | $2.75 | $2.76 | $2.70 | $2.71 | $2.71 | 14,640,510 |
| 2020-05-19 | $2.81 | $2.84 | $2.72 | $2.77 | $2.77 | 16,568,300 |
| 2020-05-18 | $2.73 | $2.89 | $2.72 | $2.80 | $2.80 | 21,001,460 |
| 2020-05-15 | $2.76 | $2.79 | $2.68 | $2.75 | $2.75 | 17,978,120 |
| 2020-05-14 | $2.84 | $2.89 | $2.74 | $2.76 | $2.76 | 44,124,360 |
| 2020-05-13 | $2.64 | $2.89 | $2.61 | $2.89 | $2.89 | 50,966,370 |
| 2020-05-12 | $2.60 | $2.67 | $2.60 | $2.63 | $2.63 | 9,122,420 |
| 2020-05-11 | $2.66 | $2.69 | $2.62 | $2.63 | $2.63 | 12,041,150 |
| 2020-05-08 | $2.66 | $2.73 | $2.65 | $2.66 | $2.66 | 11,258,850 |
| 2020-05-07 | $2.69 | $2.71 | $2.63 | $2.64 | $2.64 | 24,158,260 |
| 2020-05-06 | $2.84 | $2.84 | $2.58 | $2.73 | $2.73 | 40,371,590 |
| 2020-05-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2020-05-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2020-05-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2020-04-30 | $2.87 | $2.88 | $2.82 | $2.85 | $2.85 | 10,324,860 |
| 2020-04-29 | $2.91 | $2.93 | $2.84 | $2.84 | $2.84 | 12,107,600 |
| 2020-04-28 | $2.94 | $3.05 | $2.89 | $2.93 | $2.93 | 17,331,370 |
| 2020-04-27 | $2.91 | $2.99 | $2.81 | $2.96 | $2.96 | 22,653,260 |
| 2020-04-24 | $2.99 | $3.00 | $2.89 | $2.91 | $2.91 | 17,916,650 |
| 2020-04-23 | $2.97 | $3.03 | $2.92 | $2.99 | $2.99 | 20,096,320 |
| 2020-04-22 | $2.90 | $3.08 | $2.89 | $2.99 | $2.99 | 22,907,270 |
| 2020-04-21 | $2.95 | $2.99 | $2.92 | $2.94 | $2.94 | 13,147,750 |
| 2020-04-20 | $2.92 | $3.04 | $2.92 | $2.98 | $2.98 | 15,646,180 |
| 2020-04-17 | $3.11 | $3.14 | $2.99 | $3.00 | $3.00 | 30,898,570 |
| 2020-04-16 | $3.19 | $3.26 | $3.07 | $3.10 | $3.10 | 32,845,550 |
| 2020-04-15 | $3.01 | $3.32 | $2.97 | $3.24 | $3.24 | 55,694,420 |
| 2020-04-14 | $3.01 | $3.08 | $2.90 | $3.02 | $3.02 | 22,225,600 |
| 2020-04-13 | $3.08 | $3.14 | $2.90 | $2.98 | $2.98 | 37,004,680 |
| 2020-04-10 | $3.52 | $3.68 | $3.20 | $3.22 | $3.22 | 90,758,490 |
| 2020-04-09 | $3.51 | $3.51 | $3.36 | $3.51 | $3.51 | 74,342,270 |
| 2020-04-08 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2020-04-07 | $3.20 | $3.22 | $3.07 | $3.19 | $3.19 | 14,641,810 |
| 2020-04-06 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-04-03 | $3.19 | $3.23 | $3.14 | $3.18 | $3.18 | 13,109,410 |
| 2020-04-02 | $3.10 | $3.14 | $3.08 | $3.14 | $3.14 | 10,457,800 |
| 2020-04-01 | $3.09 | $3.17 | $3.05 | $3.11 | $3.11 | 12,749,000 |
| 2020-03-31 | $3.12 | $3.17 | $3.02 | $3.08 | $3.08 | 12,675,760 |
| 2020-03-30 | $3.05 | $3.17 | $3.02 | $3.09 | $3.09 | 14,877,710 |
| 2020-03-27 | $3.19 | $3.23 | $3.02 | $3.08 | $3.08 | 13,651,180 |
| 2020-03-26 | $3.29 | $3.33 | $3.17 | $3.17 | $3.17 | 20,297,410 |
| 2020-03-25 | $3.09 | $3.18 | $3.09 | $3.18 | $3.18 | 11,576,790 |
| 2020-03-24 | $2.93 | $3.03 | $2.93 | $3.03 | $3.03 | 10,299,610 |
| 2020-03-23 | $2.91 | $2.95 | $2.85 | $2.89 | $2.89 | 7,235,600 |
| 2020-03-20 | $2.91 | $2.94 | $2.86 | $2.93 | $2.93 | 10,651,850 |
| 2020-03-19 | $2.81 | $2.87 | $2.76 | $2.85 | $2.85 | 7,860,210 |
| 2020-03-18 | $2.90 | $2.93 | $2.82 | $2.83 | $2.83 | 8,994,850 |
| 2020-03-17 | $2.85 | $2.91 | $2.71 | $2.85 | $2.85 | 14,264,470 |
| 2020-03-16 | $2.89 | $2.96 | $2.82 | $2.84 | $2.84 | 11,499,270 |
| 2020-03-13 | $2.82 | $2.90 | $2.82 | $2.86 | $2.86 | 18,294,330 |
| 2020-03-12 | $3.04 | $3.04 | $2.96 | $2.97 | $2.97 | 9,900,900 |
| 2020-03-11 | $3.09 | $3.14 | $3.05 | $3.07 | $3.07 | 8,078,430 |
| 2020-03-10 | $3.00 | $3.14 | $2.94 | $3.09 | $3.09 | 20,226,050 |
| 2020-03-09 | $3.18 | $3.18 | $3.07 | $3.08 | $3.08 | 15,654,120 |
| 2020-03-06 | $3.30 | $3.30 | $3.17 | $3.20 | $3.20 | 16,932,370 |
| 2020-03-05 | $3.35 | $3.43 | $3.31 | $3.32 | $3.32 | 20,232,230 |
| 2020-03-04 | $3.15 | $3.29 | $3.14 | $3.28 | $3.28 | 13,512,150 |
| 2020-03-03 | $3.20 | $3.27 | $3.15 | $3.18 | $3.18 | 14,004,100 |
| 2020-03-02 | $3.17 | $3.22 | $3.12 | $3.20 | $3.20 | 9,540,540 |
| 2020-02-28 | $3.21 | $3.25 | $3.11 | $3.12 | $3.12 | 17,283,880 |
| 2020-02-27 | $3.15 | $3.25 | $3.14 | $3.25 | $3.25 | 15,035,520 |
| 2020-02-26 | $3.11 | $3.27 | $3.10 | $3.14 | $3.14 | 19,309,630 |
| 2020-02-25 | $3.37 | $3.44 | $3.15 | $3.20 | $3.20 | 44,466,310 |
| 2020-02-24 | $3.16 | $3.32 | $3.16 | $3.32 | $3.32 | 21,438,090 |
| 2020-02-21 | $3.08 | $3.16 | $3.07 | $3.16 | $3.16 | 29,764,010 |
| 2020-02-20 | $2.90 | $3.01 | $2.87 | $3.01 | $3.01 | 23,024,770 |
| 2020-02-19 | $2.80 | $2.91 | $2.77 | $2.87 | $2.87 | 16,387,540 |
| 2020-02-18 | $2.72 | $2.80 | $2.69 | $2.78 | $2.78 | 13,281,940 |
| 2020-02-17 | $2.68 | $2.73 | $2.67 | $2.71 | $2.71 | 8,440,950 |
| 2020-02-14 | $2.72 | $2.73 | $2.67 | $2.69 | $2.69 | 6,548,770 |
| 2020-02-13 | $2.67 | $2.77 | $2.63 | $2.71 | $2.71 | 10,347,910 |
| 2020-02-12 | $2.60 | $2.71 | $2.58 | $2.67 | $2.67 | 9,614,200 |
| 2020-02-11 | $2.75 | $2.76 | $2.71 | $2.71 | $2.71 | 8,305,910 |
| 2020-02-10 | $2.72 | $2.77 | $2.72 | $2.74 | $2.74 | 9,224,990 |
| 2020-02-07 | $2.69 | $2.80 | $2.68 | $2.71 | $2.71 | 15,087,750 |
| 2020-02-06 | $2.57 | $2.71 | $2.56 | $2.68 | $2.68 | 15,729,590 |
| 2020-02-05 | $2.50 | $2.61 | $2.50 | $2.58 | $2.58 | 16,597,170 |
| 2020-02-04 | $2.49 | $2.62 | $2.49 | $2.49 | $2.49 | 28,997,790 |
| 2020-02-03 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 1,498,800 |
| 2020-01-31 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-01-30 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-01-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-01-28 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-01-27 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-01-24 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-01-23 | $2.70 | $2.76 | $2.63 | $2.76 | $2.76 | 28,863,580 |
| 2020-01-22 | $2.63 | $2.63 | $2.44 | $2.63 | $2.63 | 21,258,930 |
| 2020-01-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 780,700 |
| 2020-01-20 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-01-17 | $2.45 | $2.58 | $2.42 | $2.58 | $2.58 | 18,052,130 |
| 2020-01-16 | $2.47 | $2.53 | $2.44 | $2.46 | $2.46 | 14,174,000 |
| 2020-01-15 | $2.59 | $2.62 | $2.52 | $2.56 | $2.56 | 12,794,900 |
| 2020-01-14 | $2.66 | $2.66 | $2.62 | $2.64 | $2.64 | 8,112,560 |
| 2020-01-13 | $2.62 | $2.68 | $2.58 | $2.64 | $2.64 | 7,287,900 |
| 2020-01-10 | $2.61 | $2.63 | $2.57 | $2.59 | $2.59 | 10,332,460 |
| 2020-01-09 | $2.66 | $2.72 | $2.61 | $2.61 | $2.61 | 17,974,900 |
| 2020-01-08 | $2.51 | $2.66 | $2.44 | $2.66 | $2.66 | 28,840,720 |
| 2020-01-07 | $2.65 | $2.67 | $2.52 | $2.53 | $2.53 | 25,666,650 |
| 2020-01-06 | $2.66 | $2.70 | $2.62 | $2.65 | $2.65 | 18,412,630 |
| 2020-01-03 | $2.76 | $2.79 | $2.69 | $2.70 | $2.70 | 11,524,560 |
| 2020-01-02 | $2.77 | $2.83 | $2.73 | $2.75 | $2.75 | 14,557,790 |
| 2020-01-01 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2019-12-31 | $2.70 | $2.80 | $2.68 | $2.77 | $2.77 | 19,061,600 |
| 2019-12-30 | $2.62 | $2.76 | $2.62 | $2.67 | $2.67 | 16,617,180 |
| 2019-12-27 | $2.78 | $2.78 | $2.68 | $2.70 | $2.70 | 23,550,840 |
| 2019-12-26 | $2.87 | $2.87 | $2.69 | $2.78 | $2.78 | 22,462,220 |
| 2019-12-25 | $2.91 | $2.93 | $2.77 | $2.82 | $2.82 | 30,005,670 |
| 2019-12-24 | $2.94 | $2.94 | $2.80 | $2.92 | $2.92 | 44,129,270 |
| 2019-12-23 | $2.69 | $2.80 | $2.61 | $2.80 | $2.80 | 30,338,750 |
| 2019-12-20 | $2.78 | $2.88 | $2.65 | $2.67 | $2.67 | 35,329,600 |
| 2019-12-19 | $2.85 | $2.92 | $2.72 | $2.78 | $2.78 | 36,496,100 |
| 2019-12-18 | $2.88 | $2.91 | $2.80 | $2.84 | $2.84 | 38,636,350 |
| 2019-12-17 | $2.76 | $2.77 | $2.64 | $2.77 | $2.77 | 25,637,830 |
| 2019-12-16 | $2.57 | $2.64 | $2.50 | $2.64 | $2.64 | 16,761,010 |
| 2019-12-13 | $2.54 | $2.58 | $2.45 | $2.51 | $2.51 | 33,087,350 |
| 2019-12-12 | $2.39 | $2.48 | $2.38 | $2.48 | $2.48 | 28,572,260 |
| 2019-12-11 | $2.26 | $2.36 | $2.23 | $2.36 | $2.36 | 23,145,110 |
| 2019-12-10 | $2.36 | $2.39 | $2.24 | $2.25 | $2.25 | 28,785,760 |
| 2019-12-09 | $2.40 | $2.48 | $2.33 | $2.36 | $2.36 | 30,990,590 |
| 2019-12-06 | $2.33 | $2.42 | $2.30 | $2.38 | $2.38 | 25,286,470 |
| 2019-12-05 | $2.22 | $2.33 | $2.22 | $2.32 | $2.32 | 25,096,710 |
| 2019-12-04 | $2.26 | $2.30 | $2.21 | $2.22 | $2.22 | 26,827,200 |
| 2019-12-03 | $2.13 | $2.25 | $2.12 | $2.25 | $2.25 | 35,674,500 |
| 2019-12-02 | $2.24 | $2.24 | $2.03 | $2.14 | $2.14 | 33,662,970 |
| 2019-11-29 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 2,922,500 |
| 2019-11-28 | $1.99 | $2.08 | $1.97 | $2.03 | $2.03 | 15,743,600 |
| 2019-11-27 | $2.06 | $2.10 | $1.96 | $2.01 | $2.01 | 26,569,100 |
| 2019-11-26 | $1.89 | $2.00 | $1.89 | $2.00 | $2.00 | 21,982,120 |
| 2019-11-25 | $1.78 | $1.90 | $1.77 | $1.90 | $1.90 | 22,431,730 |
| 2019-11-22 | $1.82 | $1.82 | $1.78 | $1.81 | $1.81 | 19,147,830 |
| 2019-11-21 | $1.73 | $1.75 | $1.72 | $1.74 | $1.74 | 9,921,550 |
| 2019-11-20 | $1.79 | $1.83 | $1.73 | $1.73 | $1.73 | 17,048,300 |
| 2019-11-19 | $1.85 | $1.85 | $1.76 | $1.80 | $1.80 | 13,973,600 |
| 2019-11-18 | $1.77 | $1.85 | $1.76 | $1.85 | $1.85 | 15,037,950 |
| 2019-11-15 | $1.73 | $1.77 | $1.73 | $1.77 | $1.77 | 7,092,500 |
| 2019-11-14 | $1.74 | $1.79 | $1.72 | $1.74 | $1.74 | 8,969,500 |
| 2019-11-13 | $1.70 | $1.79 | $1.70 | $1.75 | $1.75 | 9,666,100 |
| 2019-11-12 | $1.70 | $1.72 | $1.69 | $1.71 | $1.71 | 3,325,400 |
| 2019-11-11 | $1.70 | $1.73 | $1.69 | $1.71 | $1.71 | 5,973,670 |
| 2019-11-08 | $1.69 | $1.71 | $1.69 | $1.70 | $1.70 | 3,517,570 |
| 2019-11-07 | $1.69 | $1.70 | $1.68 | $1.70 | $1.70 | 3,311,620 |
| 2019-11-06 | $1.72 | $1.73 | $1.69 | $1.70 | $1.70 | 5,007,700 |
| 2019-11-05 | $1.69 | $1.70 | $1.68 | $1.69 | $1.69 | 4,780,600 |
| 2019-11-04 | $1.65 | $1.70 | $1.65 | $1.68 | $1.68 | 4,880,840 |
| 2019-11-01 | $1.64 | $1.65 | $1.62 | $1.64 | $1.64 | 4,120,250 |
| 2019-10-31 | $1.66 | $1.67 | $1.64 | $1.64 | $1.64 | 3,522,220 |
| 2019-10-30 | $1.69 | $1.69 | $1.64 | $1.67 | $1.67 | 5,081,500 |
| 2019-10-29 | $1.69 | $1.70 | $1.68 | $1.70 | $1.70 | 2,832,780 |
| 2019-10-28 | $1.71 | $1.72 | $1.68 | $1.70 | $1.70 | 4,524,880 |
| 2019-10-25 | $1.69 | $1.72 | $1.68 | $1.71 | $1.71 | 2,683,280 |
| 2019-10-24 | $1.71 | $1.72 | $1.69 | $1.70 | $1.70 | 4,767,800 |
| 2019-10-23 | $1.72 | $1.75 | $1.71 | $1.71 | $1.71 | 3,762,400 |
| 2019-10-22 | $1.74 | $1.75 | $1.73 | $1.73 | $1.73 | 4,534,100 |
| 2019-10-21 | $1.75 | $1.77 | $1.72 | $1.73 | $1.73 | 5,778,270 |
| 2019-10-18 | $1.69 | $1.78 | $1.68 | $1.75 | $1.75 | 9,668,230 |
| 2019-10-17 | $1.70 | $1.72 | $1.63 | $1.70 | $1.70 | 8,976,170 |
| 2019-10-16 | $1.85 | $1.86 | $1.70 | $1.70 | $1.70 | 19,380,650 |
| 2019-10-15 | $1.75 | $1.81 | $1.75 | $1.79 | $1.79 | 11,496,790 |
| 2019-10-14 | $1.72 | $1.79 | $1.72 | $1.76 | $1.76 | 13,650,040 |
| 2019-10-11 | $1.69 | $1.71 | $1.67 | $1.70 | $1.70 | 4,963,540 |
| 2019-10-10 | $1.68 | $1.71 | $1.67 | $1.70 | $1.70 | 5,464,410 |
| 2019-10-09 | $1.66 | $1.71 | $1.64 | $1.68 | $1.68 | 7,098,760 |
| 2019-10-08 | $1.68 | $1.73 | $1.67 | $1.70 | $1.70 | 11,139,180 |
| 2019-10-07 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2019-10-04 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2019-10-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2019-10-02 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2019-10-01 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2019-09-30 | $1.64 | $1.67 | $1.64 | $1.65 | $1.65 | 4,445,340 |
| 2019-09-27 | $1.66 | $1.67 | $1.63 | $1.64 | $1.64 | 6,254,700 |
| 2019-09-26 | $1.67 | $1.69 | $1.62 | $1.65 | $1.65 | 7,431,200 |
| 2019-09-25 | $1.61 | $1.70 | $1.60 | $1.68 | $1.68 | 14,217,640 |
| 2019-09-24 | $1.66 | $1.66 | $1.61 | $1.62 | $1.62 | 5,631,400 |
| 2019-09-23 | $1.70 | $1.70 | $1.63 | $1.64 | $1.64 | 11,008,860 |
| 2019-09-20 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 5,306,040 |
| 2019-09-19 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 3,019,000 |
| 2019-09-18 | $1.54 | $1.56 | $1.54 | $1.55 | $1.55 | 3,318,400 |
| 2019-09-17 | $1.56 | $1.57 | $1.53 | $1.55 | $1.55 | 4,089,300 |
| 2019-09-16 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 5,058,300 |
| 2019-09-13 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2019-09-12 | $1.57 | $1.57 | $1.55 | $1.57 | $1.57 | 3,832,100 |
| 2019-09-11 | $1.59 | $1.60 | $1.55 | $1.56 | $1.56 | 6,133,600 |
| 2019-09-10 | $1.56 | $1.60 | $1.55 | $1.59 | $1.59 | 5,590,500 |
| 2019-09-09 | $1.62 | $1.64 | $1.55 | $1.56 | $1.56 | 11,101,110 |
| 2019-09-06 | $1.66 | $1.66 | $1.60 | $1.62 | $1.62 | 10,889,770 |
| 2019-09-05 | $1.66 | $1.67 | $1.65 | $1.67 | $1.67 | 7,308,870 |
| 2019-09-04 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 4,429,340 |
| 2019-09-03 | $1.65 | $1.67 | $1.64 | $1.66 | $1.66 | 3,650,800 |
| 2019-09-02 | $1.65 | $1.67 | $1.64 | $1.66 | $1.66 | 5,728,900 |
| 2019-08-30 | $1.67 | $1.68 | $1.65 | $1.65 | $1.65 | 4,705,680 |
| 2019-08-29 | $1.68 | $1.69 | $1.66 | $1.67 | $1.67 | 3,118,300 |
| 2019-08-28 | $1.69 | $1.69 | $1.67 | $1.68 | $1.68 | 3,120,190 |
| 2019-08-27 | $1.67 | $1.70 | $1.67 | $1.69 | $1.69 | 3,791,600 |
| 2019-08-26 | $1.68 | $1.69 | $1.66 | $1.68 | $1.68 | 3,986,010 |
| 2019-08-23 | $1.70 | $1.73 | $1.69 | $1.70 | $1.70 | 6,570,830 |
| 2019-08-22 | $1.70 | $1.71 | $1.68 | $1.70 | $1.70 | 2,943,730 |
| 2019-08-21 | $1.70 | $1.71 | $1.67 | $1.69 | $1.69 | 5,812,560 |
| 2019-08-20 | $1.77 | $1.78 | $1.70 | $1.72 | $1.72 | 9,598,750 |
| 2019-08-19 | $1.68 | $1.77 | $1.68 | $1.74 | $1.74 | 10,207,830 |
| 2019-08-16 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 4,082,910 |
| 2019-08-15 | $1.64 | $1.68 | $1.63 | $1.67 | $1.67 | 4,039,300 |
| 2019-08-14 | $1.69 | $1.72 | $1.66 | $1.67 | $1.67 | 5,338,230 |
| 2019-08-13 | $1.64 | $1.72 | $1.63 | $1.70 | $1.70 | 8,306,930 |
| 2019-08-12 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 1,984,700 |
| 2019-08-09 | $1.65 | $1.66 | $1.63 | $1.64 | $1.64 | 2,214,600 |
| 2019-08-08 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 3,116,610 |
| 2019-08-07 | $1.65 | $1.66 | $1.63 | $1.64 | $1.64 | 2,816,170 |
| 2019-08-06 | $1.67 | $1.67 | $1.62 | $1.65 | $1.65 | 6,294,400 |
| 2019-08-05 | $1.66 | $1.71 | $1.66 | $1.68 | $1.68 | 3,630,350 |
| 2019-08-02 | $1.68 | $1.71 | $1.63 | $1.68 | $1.68 | 6,813,010 |
| 2019-08-01 | $1.75 | $1.79 | $1.72 | $1.72 | $1.72 | 11,514,980 |
| 2019-07-31 | $1.73 | $1.73 | $1.70 | $1.73 | $1.73 | 4,254,510 |
| 2019-07-30 | $1.63 | $1.67 | $1.63 | $1.65 | $1.65 | 2,546,020 |
| 2019-07-29 | $1.67 | $1.67 | $1.63 | $1.64 | $1.64 | 2,954,330 |
| 2019-07-26 | $1.69 | $1.70 | $1.67 | $1.67 | $1.67 | 3,815,210 |
| 2019-07-25 | $1.70 | $1.71 | $1.68 | $1.69 | $1.69 | 3,946,200 |
| 2019-07-24 | $1.67 | $1.72 | $1.67 | $1.69 | $1.69 | 4,401,360 |
| 2019-07-23 | $1.62 | $1.71 | $1.62 | $1.68 | $1.68 | 3,620,920 |
| 2019-07-22 | $1.70 | $1.71 | $1.62 | $1.64 | $1.64 | 5,741,750 |
| 2019-07-19 | $1.69 | $1.72 | $1.68 | $1.70 | $1.70 | 4,198,700 |
| 2019-07-18 | $1.68 | $1.71 | $1.68 | $1.69 | $1.69 | 3,697,100 |
| 2019-07-17 | $1.69 | $1.74 | $1.67 | $1.68 | $1.68 | 6,582,640 |
| 2019-07-16 | $1.62 | $1.71 | $1.61 | $1.71 | $1.71 | 9,318,270 |
| 2019-07-15 | $1.64 | $1.64 | $1.57 | $1.63 | $1.63 | 6,550,000 |
| 2019-07-12 | $1.68 | $1.69 | $1.63 | $1.63 | $1.63 | 7,123,670 |
| 2019-07-11 | $1.75 | $1.76 | $1.70 | $1.70 | $1.70 | 5,340,800 |
| 2019-07-10 | $1.75 | $1.77 | $1.74 | $1.75 | $1.75 | 4,643,600 |
| 2019-07-09 | $1.74 | $1.79 | $1.73 | $1.76 | $1.76 | 4,979,030 |
| 2019-07-08 | $1.73 | $1.83 | $1.71 | $1.75 | $1.75 | 10,954,010 |
| 2019-07-05 | $1.83 | $1.85 | $1.69 | $1.78 | $1.78 | 20,111,620 |
| 2019-07-04 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2019-07-03 | $1.81 | $1.81 | $1.71 | $1.77 | $1.77 | 17,846,450 |
| 2019-07-02 | $1.69 | $1.76 | $1.67 | $1.76 | $1.76 | 9,280,100 |
| 2019-07-01 | $1.86 | $1.86 | $1.68 | $1.68 | $1.68 | 30,443,190 |
| 2019-06-28 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 5,422,890 |
| 2019-06-27 | $1.67 | $1.69 | $1.64 | $1.69 | $1.69 | 7,683,520 |
| 2019-06-26 | $1.53 | $1.61 | $1.53 | $1.61 | $1.61 | 13,594,270 |
| 2019-06-25 | $1.46 | $1.53 | $1.46 | $1.53 | $1.53 | 15,208,060 |
| 2019-06-24 | $1.44 | $1.48 | $1.44 | $1.46 | $1.46 | 6,551,000 |
| 2019-06-21 | $1.46 | $1.48 | $1.44 | $1.46 | $1.46 | 10,554,400 |
| 2019-06-20 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 5,369,500 |
| 2019-06-19 | $1.40 | $1.43 | $1.39 | $1.41 | $1.41 | 7,791,030 |
| 2019-06-18 | $1.41 | $1.44 | $1.38 | $1.39 | $1.39 | 6,595,150 |
| 2019-06-17 | $1.40 | $1.42 | $1.37 | $1.37 | $1.37 | 6,307,200 |
| 2019-06-14 | $1.39 | $1.43 | $1.39 | $1.42 | $1.42 | 7,064,080 |
| 2019-06-13 | $1.39 | $1.44 | $1.33 | $1.41 | $1.41 | 10,828,400 |
| 2019-06-12 | $1.43 | $1.46 | $1.38 | $1.39 | $1.39 | 19,004,180 |
| 2019-06-11 | $1.39 | $1.39 | $1.35 | $1.39 | $1.39 | 10,270,760 |
| 2019-06-10 | $1.24 | $1.32 | $1.24 | $1.32 | $1.32 | 10,439,510 |
| 2019-06-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2019-06-06 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 16,011,500 |
| 2019-06-05 | $1.28 | $1.34 | $1.22 | $1.32 | $1.32 | 22,351,260 |
| 2019-06-04 | $1.35 | $1.36 | $1.28 | $1.28 | $1.28 | 12,662,700 |
| 2019-06-03 | $1.42 | $1.42 | $1.34 | $1.35 | $1.35 | 8,594,740 |
| 2019-05-31 | $1.41 | $1.44 | $1.40 | $1.40 | $1.40 | 4,911,340 |
| 2019-05-30 | $1.45 | $1.46 | $1.39 | $1.42 | $1.42 | 5,928,650 |
| 2019-05-29 | $1.47 | $1.50 | $1.45 | $1.45 | $1.45 | 9,312,830 |
| 2019-05-28 | $1.39 | $1.47 | $1.39 | $1.47 | $1.47 | 16,108,310 |
| 2019-05-27 | $1.36 | $1.44 | $1.36 | $1.40 | $1.40 | 21,773,040 |
| 2019-05-24 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 9,452,300 |
| 2019-05-23 | $1.57 | $1.58 | $1.51 | $1.51 | $1.51 | 11,229,870 |
| 2019-05-22 | $1.65 | $1.65 | $1.57 | $1.59 | $1.59 | 10,215,280 |
| 2019-05-21 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 8,481,640 |
| 2019-05-20 | $1.71 | $1.72 | $1.63 | $1.63 | $1.63 | 17,536,700 |
| 2019-05-17 | $1.76 | $1.76 | $1.71 | $1.72 | $1.72 | 12,196,120 |
| 2019-05-16 | $1.70 | $1.79 | $1.69 | $1.76 | $1.76 | 19,283,600 |
| 2019-05-15 | $1.69 | $1.71 | $1.69 | $1.70 | $1.70 | 13,191,020 |
| 2019-05-14 | $1.68 | $1.71 | $1.67 | $1.69 | $1.69 | 13,186,150 |
| 2019-05-13 | $1.70 | $1.73 | $1.68 | $1.69 | $1.69 | 14,778,750 |
| 2019-05-10 | $1.67 | $1.75 | $1.67 | $1.73 | $1.73 | 25,787,070 |
| 2019-05-09 | $1.70 | $1.75 | $1.67 | $1.67 | $1.67 | 36,956,660 |
| 2019-05-08 | $1.73 | $1.84 | $1.73 | $1.75 | $1.75 | 63,836,600 |
| 2019-05-07 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1,552,900 |
| 2019-05-06 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 1,155,800 |
| 2019-05-03 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2019-05-02 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2019-05-01 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2019-04-30 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 1,633,500 |
| 2019-04-29 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 1,237,500 |
| 2019-04-26 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2019-04-25 | $2.23 | $2.42 | $2.16 | $2.24 | $2.24 | 97,945,370 |
| 2019-04-24 | $2.09 | $2.32 | $2.07 | $2.30 | $2.30 | 94,335,150 |
| 2019-04-23 | $2.20 | $2.20 | $2.11 | $2.11 | $2.11 | 43,313,770 |
| 2019-04-22 | $2.12 | $2.25 | $2.11 | $2.20 | $2.20 | 80,033,840 |
| 2019-04-19 | $2.08 | $2.12 | $2.06 | $2.12 | $2.12 | 29,545,070 |
| 2019-04-18 | $2.11 | $2.12 | $2.07 | $2.08 | $2.08 | 22,107,920 |
| 2019-04-17 | $2.11 | $2.12 | $2.08 | $2.11 | $2.11 | 20,611,730 |
| 2019-04-16 | $2.07 | $2.11 | $2.02 | $2.10 | $2.10 | 21,712,080 |
| 2019-04-15 | $2.11 | $2.14 | $2.07 | $2.08 | $2.08 | 23,888,660 |
| 2019-04-12 | $2.12 | $2.13 | $2.10 | $2.11 | $2.11 | 19,340,000 |
| 2019-04-11 | $2.18 | $2.18 | $2.11 | $2.13 | $2.13 | 31,587,770 |
| 2019-04-10 | $2.16 | $2.20 | $2.14 | $2.20 | $2.20 | 36,667,500 |
| 2019-04-09 | $2.18 | $2.18 | $2.11 | $2.15 | $2.15 | 21,338,520 |
| 2019-04-08 | $2.12 | $2.21 | $2.12 | $2.18 | $2.18 | 49,896,560 |
| 2019-04-05 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2019-04-04 | $2.14 | $2.16 | $2.11 | $2.12 | $2.12 | 26,185,000 |
| 2019-04-03 | $2.12 | $2.14 | $2.10 | $2.14 | $2.14 | 26,584,210 |
| 2019-04-02 | $2.16 | $2.17 | $2.11 | $2.12 | $2.12 | 32,916,280 |
| 2019-04-01 | $2.08 | $2.16 | $2.08 | $2.16 | $2.16 | 30,914,450 |
| 2019-03-29 | $2.06 | $2.10 | $1.99 | $2.08 | $2.08 | 27,726,060 |
| 2019-03-28 | $2.10 | $2.10 | $2.05 | $2.06 | $2.06 | 19,576,710 |
| 2019-03-27 | $2.15 | $2.16 | $2.05 | $2.11 | $2.11 | 21,076,950 |
| 2019-03-26 | $2.20 | $2.23 | $2.11 | $2.12 | $2.12 | 28,347,080 |
| 2019-03-25 | $2.22 | $2.25 | $2.20 | $2.21 | $2.21 | 23,781,670 |
| 2019-03-22 | $2.28 | $2.30 | $2.24 | $2.27 | $2.27 | 32,184,470 |
| 2019-03-21 | $2.27 | $2.34 | $2.25 | $2.29 | $2.29 | 40,816,870 |
| 2019-03-20 | $2.22 | $2.29 | $2.21 | $2.27 | $2.27 | 32,737,740 |
| 2019-03-19 | $2.26 | $2.27 | $2.22 | $2.23 | $2.23 | 24,999,310 |
| 2019-03-18 | $2.27 | $2.28 | $2.21 | $2.26 | $2.26 | 33,019,120 |
| 2019-03-15 | $2.19 | $2.29 | $2.19 | $2.22 | $2.22 | 28,212,880 |
| 2019-03-14 | $2.30 | $2.35 | $2.14 | $2.20 | $2.20 | 44,080,100 |
| 2019-03-13 | $2.39 | $2.40 | $2.28 | $2.33 | $2.33 | 54,859,050 |
| 2019-03-12 | $2.44 | $2.58 | $2.33 | $2.44 | $2.44 | 127,165,260 |
| 2019-03-11 | $2.20 | $2.41 | $2.20 | $2.41 | $2.41 | 65,291,620 |
| 2019-03-08 | $2.37 | $2.41 | $2.18 | $2.19 | $2.19 | 73,628,000 |
| 2019-03-07 | $2.31 | $2.47 | $2.26 | $2.42 | $2.42 | 79,797,550 |
| 2019-03-06 | $2.18 | $2.36 | $2.16 | $2.31 | $2.31 | 77,598,340 |
| 2019-03-05 | $2.11 | $2.20 | $2.09 | $2.18 | $2.18 | 43,785,230 |
| 2019-03-04 | $2.12 | $2.20 | $2.10 | $2.13 | $2.13 | 40,547,300 |
| 2019-03-01 | $2.17 | $2.17 | $2.05 | $2.12 | $2.12 | 37,784,590 |
| 2019-02-28 | $2.12 | $2.25 | $2.12 | $2.16 | $2.16 | 46,041,650 |
| 2019-02-27 | $2.08 | $2.23 | $2.07 | $2.15 | $2.15 | 63,284,310 |
| 2019-02-26 | $2.02 | $2.23 | $1.99 | $2.11 | $2.11 | 66,380,740 |
| 2019-02-25 | $1.95 | $2.03 | $1.93 | $2.03 | $2.03 | 40,033,260 |
| 2019-02-22 | $1.94 | $1.96 | $1.88 | $1.95 | $1.95 | 20,827,450 |
| 2019-02-21 | $1.94 | $1.99 | $1.90 | $1.95 | $1.95 | 19,876,060 |
| 2019-02-20 | $1.92 | $1.97 | $1.92 | $1.94 | $1.94 | 17,724,400 |
| 2019-02-19 | $1.89 | $1.95 | $1.87 | $1.90 | $1.90 | 19,428,200 |
| 2019-02-18 | $1.85 | $1.89 | $1.84 | $1.89 | $1.89 | 16,513,050 |
| 2019-02-15 | $1.83 | $1.87 | $1.81 | $1.85 | $1.85 | 15,785,940 |
| 2019-02-14 | $1.84 | $1.85 | $1.81 | $1.82 | $1.82 | 7,800,920 |
| 2019-02-13 | $1.81 | $1.85 | $1.80 | $1.83 | $1.83 | 13,399,310 |
| 2019-02-12 | $1.78 | $1.83 | $1.76 | $1.81 | $1.81 | 12,143,490 |
| 2019-02-11 | $1.74 | $1.78 | $1.74 | $1.77 | $1.77 | 10,885,320 |
| 2019-02-08 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2019-02-07 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2019-02-06 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2019-02-05 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2019-02-04 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2019-02-01 | $1.65 | $1.73 | $1.65 | $1.71 | $1.71 | 11,203,250 |
| 2019-01-31 | $1.67 | $1.70 | $1.63 | $1.64 | $1.64 | 16,338,660 |
| 2019-01-30 | $1.70 | $1.79 | $1.67 | $1.69 | $1.69 | 31,656,800 |
| 2019-01-29 | $1.92 | $1.92 | $1.81 | $1.85 | $1.85 | 13,297,090 |
| 2019-01-28 | $1.97 | $1.97 | $1.93 | $1.93 | $1.93 | 6,213,700 |
| 2019-01-25 | $2.02 | $2.02 | $1.95 | $1.96 | $1.96 | 10,617,400 |
| 2019-01-24 | $1.99 | $2.01 | $1.97 | $2.00 | $2.00 | 8,748,980 |
| 2019-01-23 | $2.01 | $2.02 | $1.98 | $2.00 | $2.00 | 11,281,550 |
| 2019-01-22 | $1.99 | $2.07 | $1.98 | $2.03 | $2.03 | 22,327,510 |
| 2019-01-21 | $1.99 | $2.01 | $1.98 | $1.99 | $1.99 | 10,352,410 |
| 2019-01-18 | $2.01 | $2.03 | $1.97 | $1.99 | $1.99 | 12,792,050 |
| 2019-01-17 | $2.02 | $2.06 | $1.98 | $2.01 | $2.01 | 18,313,060 |
| 2019-01-16 | $2.05 | $2.05 | $1.99 | $2.02 | $2.02 | 6,695,360 |
| 2019-01-15 | $2.05 | $2.06 | $1.98 | $2.03 | $2.03 | 15,157,350 |
| 2019-01-14 | $2.08 | $2.09 | $2.04 | $2.06 | $2.06 | 15,573,900 |
| 2019-01-11 | $2.00 | $2.09 | $2.00 | $2.06 | $2.06 | 15,819,100 |
| 2019-01-10 | $2.00 | $2.10 | $1.99 | $2.03 | $2.03 | 17,933,720 |
| 2019-01-09 | $1.97 | $2.04 | $1.95 | $2.00 | $2.00 | 15,470,830 |
| 2019-01-08 | $1.96 | $1.97 | $1.94 | $1.96 | $1.96 | 6,717,630 |
| 2019-01-07 | $1.94 | $1.97 | $1.92 | $1.97 | $1.97 | 10,107,840 |
| 2019-01-04 | $1.86 | $1.94 | $1.86 | $1.93 | $1.93 | 8,786,810 |
| 2019-01-03 | $1.90 | $1.92 | $1.88 | $1.88 | $1.88 | 5,604,800 |
| 2019-01-02 | $1.91 | $1.92 | $1.87 | $1.90 | $1.90 | 4,939,220 |
| 2019-01-01 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0 |
| 2018-12-31 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0 |
| 2018-12-28 | $1.88 | $1.89 | $1.82 | $1.89 | $1.89 | 6,738,120 |
| 2018-12-27 | $1.92 | $1.94 | $1.87 | $1.87 | $1.87 | 8,992,900 |
| 2018-12-26 | $1.91 | $1.91 | $1.88 | $1.89 | $1.89 | 6,448,000 |
| 2018-12-25 | $1.95 | $1.95 | $1.82 | $1.88 | $1.88 | 13,445,200 |
| 2018-12-24 | $1.97 | $1.97 | $1.94 | $1.95 | $1.95 | 5,458,400 |
| 2018-12-21 | $2.00 | $2.00 | $1.95 | $1.96 | $1.96 | 6,443,800 |
| 2018-12-20 | $2.01 | $2.02 | $1.95 | $2.00 | $2.00 | 10,364,830 |
| 2018-12-19 | $2.07 | $2.08 | $2.02 | $2.02 | $2.02 | 6,177,100 |
| 2018-12-18 | $2.05 | $2.08 | $2.04 | $2.06 | $2.06 | 4,976,800 |
| 2018-12-17 | $2.07 | $2.08 | $2.05 | $2.07 | $2.07 | 5,402,000 |
| 2018-12-14 | $2.10 | $2.10 | $2.06 | $2.08 | $2.08 | 5,721,220 |
| 2018-12-13 | $2.08 | $2.12 | $2.07 | $2.10 | $2.10 | 8,524,750 |
| 2018-12-12 | $2.09 | $2.11 | $2.08 | $2.08 | $2.08 | 5,094,500 |
| 2018-12-11 | $2.09 | $2.12 | $2.07 | $2.10 | $2.10 | 7,214,450 |
| 2018-12-10 | $2.06 | $2.09 | $2.05 | $2.07 | $2.07 | 5,307,070 |
| 2018-12-07 | $2.10 | $2.14 | $2.07 | $2.10 | $2.10 | 7,841,990 |
| 2018-12-06 | $2.10 | $2.10 | $2.06 | $2.06 | $2.06 | 8,639,090 |
| 2018-12-05 | $2.11 | $2.13 | $2.08 | $2.10 | $2.10 | 10,687,900 |
| 2018-12-04 | $2.15 | $2.16 | $2.11 | $2.15 | $2.15 | 13,383,470 |
| 2018-12-03 | $2.15 | $2.20 | $2.12 | $2.16 | $2.16 | 15,575,220 |
| 2018-11-30 | $2.10 | $2.11 | $2.05 | $2.10 | $2.10 | 12,947,910 |
| 2018-11-29 | $2.15 | $2.25 | $2.11 | $2.12 | $2.12 | 21,500,200 |
| 2018-11-28 | $2.12 | $2.14 | $2.06 | $2.14 | $2.14 | 8,861,670 |
| 2018-11-27 | $2.12 | $2.13 | $2.09 | $2.12 | $2.12 | 9,395,800 |
| 2018-11-26 | $2.09 | $2.15 | $2.08 | $2.10 | $2.10 | 10,343,720 |
| 2018-11-23 | $2.23 | $2.23 | $2.08 | $2.10 | $2.10 | 17,128,270 |
| 2018-11-22 | $2.22 | $2.24 | $2.19 | $2.19 | $2.19 | 19,361,490 |
| 2018-11-21 | $2.06 | $2.27 | $2.04 | $2.25 | $2.25 | 41,222,630 |
| 2018-11-20 | $2.15 | $2.15 | $2.05 | $2.06 | $2.06 | 22,264,920 |
| 2018-11-19 | $2.19 | $2.19 | $2.12 | $2.14 | $2.14 | 24,671,610 |
| 2018-11-16 | $2.24 | $2.26 | $2.18 | $2.21 | $2.21 | 25,044,100 |
| 2018-11-15 | $2.18 | $2.30 | $2.18 | $2.23 | $2.23 | 32,894,410 |
| 2018-11-14 | $2.23 | $2.32 | $2.17 | $2.20 | $2.20 | 45,506,310 |
| 2018-11-13 | $2.19 | $2.40 | $2.14 | $2.24 | $2.24 | 83,969,920 |
| 2018-11-12 | $1.98 | $2.19 | $1.98 | $2.19 | $2.19 | 59,995,540 |
| 2018-11-09 | $2.08 | $2.08 | $1.98 | $1.99 | $1.99 | 39,558,810 |
| 2018-11-08 | $1.92 | $2.09 | $1.90 | $2.09 | $2.09 | 35,930,820 |
| 2018-11-07 | $1.92 | $1.93 | $1.90 | $1.90 | $1.90 | 8,481,050 |
| 2018-11-06 | $1.93 | $1.93 | $1.90 | $1.92 | $1.92 | 11,896,210 |
| 2018-11-05 | $1.91 | $2.00 | $1.90 | $1.96 | $1.96 | 24,584,180 |
| 2018-11-02 | $1.90 | $1.93 | $1.90 | $1.91 | $1.91 | 14,277,400 |
| 2018-11-01 | $1.91 | $1.93 | $1.88 | $1.89 | $1.89 | 18,797,260 |
| 2018-10-31 | $2.00 | $2.09 | $1.93 | $1.93 | $1.93 | 42,261,510 |
| 2018-10-30 | $1.77 | $1.95 | $1.75 | $1.95 | $1.95 | 25,548,090 |
| 2018-10-29 | $1.80 | $1.80 | $1.75 | $1.77 | $1.77 | 8,124,300 |
| 2018-10-26 | $1.80 | $1.83 | $1.79 | $1.81 | $1.81 | 14,806,720 |
| 2018-10-25 | $1.69 | $1.82 | $1.64 | $1.79 | $1.79 | 18,377,660 |
| 2018-10-24 | $1.75 | $1.78 | $1.74 | $1.74 | $1.74 | 9,071,560 |
| 2018-10-23 | $1.77 | $1.82 | $1.74 | $1.76 | $1.76 | 11,970,560 |
| 2018-10-22 | $1.70 | $1.82 | $1.68 | $1.77 | $1.77 | 15,495,600 |
| 2018-10-19 | $1.62 | $1.68 | $1.58 | $1.67 | $1.67 | 11,088,980 |
| 2018-10-18 | $1.78 | $1.78 | $1.66 | $1.67 | $1.67 | 9,163,600 |
| 2018-10-17 | $1.79 | $1.80 | $1.75 | $1.79 | $1.79 | 4,920,800 |
| 2018-10-16 | $1.81 | $1.81 | $1.74 | $1.76 | $1.76 | 9,392,100 |
| 2018-10-15 | $1.88 | $1.89 | $1.78 | $1.80 | $1.80 | 9,304,000 |
| 2018-10-12 | $1.86 | $1.88 | $1.79 | $1.88 | $1.88 | 8,295,800 |
| 2018-10-11 | $1.98 | $1.98 | $1.83 | $1.86 | $1.86 | 14,063,600 |
| 2018-10-10 | $2.00 | $2.01 | $1.98 | $2.01 | $2.01 | 4,357,780 |
| 2018-10-09 | $1.98 | $2.02 | $1.98 | $2.00 | $2.00 | 8,353,530 |
| 2018-10-08 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 7,489,700 |
| 2018-10-05 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-10-04 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-10-03 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-10-02 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-10-01 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-09-28 | $2.03 | $2.04 | $2.01 | $2.03 | $2.03 | 6,954,460 |
| 2018-09-27 | $2.06 | $2.08 | $2.03 | $2.03 | $2.03 | 8,362,980 |
| 2018-09-26 | $2.07 | $2.08 | $2.05 | $2.07 | $2.07 | 9,057,230 |
| 2018-09-25 | $2.06 | $2.07 | $2.04 | $2.07 | $2.07 | 8,127,130 |
| 2018-09-24 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2018-09-21 | $2.07 | $2.10 | $2.06 | $2.08 | $2.08 | 14,517,140 |
| 2018-09-20 | $2.05 | $2.08 | $2.04 | $2.07 | $2.07 | 13,035,610 |
| 2018-09-19 | $2.03 | $2.09 | $2.02 | $2.06 | $2.06 | 11,502,860 |
| 2018-09-18 | $2.00 | $2.04 | $1.99 | $2.03 | $2.03 | 6,308,800 |
| 2018-09-17 | $2.03 | $2.03 | $1.99 | $2.00 | $2.00 | 5,844,900 |
| 2018-09-14 | $2.06 | $2.06 | $2.02 | $2.03 | $2.03 | 7,886,900 |
| 2018-09-13 | $2.06 | $2.09 | $2.04 | $2.07 | $2.07 | 13,235,400 |
| 2018-09-12 | $2.03 | $2.14 | $2.02 | $2.08 | $2.08 | 22,258,710 |
| 2018-09-11 | $1.99 | $2.04 | $1.97 | $2.04 | $2.04 | 8,030,000 |
| 2018-09-10 | $2.03 | $2.05 | $1.97 | $1.99 | $1.99 | 8,699,400 |
| 2018-09-07 | $2.07 | $2.07 | $2.02 | $2.05 | $2.05 | 9,463,590 |
| 2018-09-06 | $2.07 | $2.09 | $2.04 | $2.06 | $2.06 | 7,905,610 |
| 2018-09-05 | $2.05 | $2.11 | $2.04 | $2.08 | $2.08 | 15,408,200 |
| 2018-09-04 | $2.00 | $2.07 | $2.00 | $2.07 | $2.07 | 12,811,370 |
| 2018-09-03 | $1.96 | $2.01 | $1.96 | $2.00 | $2.00 | 6,073,870 |
| 2018-08-31 | $2.03 | $2.05 | $2.00 | $2.00 | $2.00 | 6,686,110 |
| 2018-08-30 | $2.04 | $2.09 | $2.03 | $2.04 | $2.04 | 9,285,000 |
| 2018-08-29 | $2.04 | $2.09 | $2.03 | $2.05 | $2.05 | 8,945,320 |
| 2018-08-28 | $2.05 | $2.12 | $2.05 | $2.06 | $2.06 | 11,809,510 |
| 2018-08-27 | $2.02 | $2.06 | $2.01 | $2.05 | $2.05 | 13,019,970 |
| 2018-08-24 | $2.02 | $2.17 | $1.99 | $2.05 | $2.05 | 18,335,100 |
| 2018-08-23 | $1.99 | $2.01 | $1.98 | $2.00 | $2.00 | 6,735,400 |
| 2018-08-22 | $1.98 | $2.01 | $1.96 | $2.01 | $2.01 | 7,620,930 |
| 2018-08-21 | $1.94 | $2.01 | $1.94 | $1.98 | $1.98 | 9,094,300 |
| 2018-08-20 | $1.99 | $2.01 | $1.88 | $1.95 | $1.95 | 15,594,500 |
| 2018-08-17 | $2.06 | $2.09 | $2.01 | $2.02 | $2.02 | 9,218,630 |
| 2018-08-16 | $2.05 | $2.08 | $2.04 | $2.07 | $2.07 | 7,158,870 |
| 2018-08-15 | $2.09 | $2.13 | $2.07 | $2.08 | $2.08 | 8,624,000 |
| 2018-08-14 | $2.09 | $2.12 | $2.08 | $2.10 | $2.10 | 9,127,700 |
| 2018-08-13 | $2.08 | $2.11 | $2.06 | $2.10 | $2.10 | 9,928,770 |
| 2018-08-10 | $2.14 | $2.14 | $2.10 | $2.12 | $2.12 | 12,269,940 |
| 2018-08-09 | $2.10 | $2.18 | $2.09 | $2.15 | $2.15 | 21,483,950 |
| 2018-08-08 | $2.11 | $2.23 | $2.07 | $2.12 | $2.12 | 17,763,320 |
| 2018-08-07 | $2.05 | $2.12 | $2.03 | $2.11 | $2.11 | 14,575,320 |
| 2018-08-06 | $2.16 | $2.16 | $2.03 | $2.06 | $2.06 | 19,019,030 |
| 2018-08-03 | $2.25 | $2.25 | $2.14 | $2.14 | $2.14 | 24,047,500 |
| 2018-08-02 | $2.15 | $2.33 | $2.11 | $2.24 | $2.24 | 44,605,700 |
| 2018-08-01 | $2.13 | $2.20 | $2.10 | $2.15 | $2.15 | 32,207,140 |
| 2018-07-31 | $2.17 | $2.20 | $2.10 | $2.12 | $2.12 | 27,543,100 |
| 2018-07-30 | $2.26 | $2.37 | $2.11 | $2.15 | $2.15 | 48,776,840 |
| 2018-07-27 | $2.49 | $2.49 | $2.27 | $2.34 | $2.34 | 89,532,460 |
| 2018-07-26 | $2.04 | $2.26 | $2.02 | $2.26 | $2.26 | 28,093,240 |
| 2018-07-25 | $1.96 | $2.09 | $1.95 | $2.05 | $2.05 | 24,153,410 |
| 2018-07-24 | $1.93 | $1.97 | $1.92 | $1.96 | $1.96 | 11,066,610 |
| 2018-07-23 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 6,724,540 |
| 2018-07-20 | $1.90 | $1.92 | $1.88 | $1.92 | $1.92 | 5,258,260 |
| 2018-07-19 | $1.92 | $1.92 | $1.88 | $1.90 | $1.90 | 4,785,700 |
| 2018-07-18 | $1.92 | $1.94 | $1.91 | $1.92 | $1.92 | 5,236,920 |
| 2018-07-17 | $1.90 | $1.94 | $1.90 | $1.93 | $1.93 | 6,123,230 |
| 2018-07-16 | $1.91 | $1.92 | $1.89 | $1.91 | $1.91 | 2,994,710 |
| 2018-07-13 | $1.90 | $1.92 | $1.89 | $1.91 | $1.91 | 4,721,700 |
| 2018-07-12 | $1.85 | $1.92 | $1.85 | $1.91 | $1.91 | 5,792,710 |
| 2018-07-11 | $1.92 | $1.92 | $1.86 | $1.87 | $1.87 | 4,627,250 |
| 2018-07-10 | $1.93 | $1.93 | $1.89 | $1.92 | $1.92 | 4,231,120 |
| 2018-07-09 | $1.92 | $1.93 | $1.91 | $1.92 | $1.92 | 4,473,200 |
| 2018-07-06 | $1.89 | $1.92 | $1.84 | $1.91 | $1.91 | 7,961,060 |
| 2018-07-05 | $1.93 | $1.93 | $1.87 | $1.88 | $1.88 | 6,426,880 |
| 2018-07-04 | $1.96 | $1.97 | $1.91 | $1.93 | $1.93 | 5,403,200 |
| 2018-07-03 | $1.94 | $1.98 | $1.94 | $1.98 | $1.98 | 8,747,630 |
| 2018-07-02 | $1.96 | $1.96 | $1.93 | $1.94 | $1.94 | 6,612,100 |
| 2018-06-29 | $1.91 | $1.96 | $1.91 | $1.96 | $1.96 | 7,137,970 |
| 2018-06-28 | $1.97 | $1.97 | $1.92 | $1.92 | $1.92 | 5,869,630 |
| 2018-06-27 | $1.93 | $1.98 | $1.92 | $1.93 | $1.93 | 7,259,910 |
| 2018-06-26 | $1.89 | $1.95 | $1.84 | $1.94 | $1.94 | 5,783,700 |
| 2018-06-25 | $1.91 | $1.98 | $1.91 | $1.93 | $1.93 | 6,834,410 |
| 2018-06-22 | $1.89 | $1.94 | $1.83 | $1.92 | $1.92 | 9,640,720 |
| 2018-06-21 | $1.86 | $1.99 | $1.85 | $1.89 | $1.89 | 14,287,000 |
| 2018-06-20 | $1.84 | $1.88 | $1.83 | $1.88 | $1.88 | 9,098,800 |
| 2018-06-19 | $2.01 | $2.01 | $1.83 | $1.85 | $1.85 | 20,171,410 |
| 2018-06-18 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-06-15 | $2.10 | $2.13 | $1.99 | $2.03 | $2.03 | 11,201,320 |
| 2018-06-14 | $2.13 | $2.14 | $2.09 | $2.10 | $2.10 | 4,977,200 |
| 2018-06-13 | $2.14 | $2.15 | $2.11 | $2.13 | $2.13 | 5,122,040 |
| 2018-06-12 | $2.14 | $2.15 | $2.10 | $2.15 | $2.15 | 4,808,840 |
| 2018-06-11 | $2.14 | $2.16 | $2.12 | $2.14 | $2.14 | 3,704,370 |
| 2018-06-08 | $2.18 | $2.18 | $2.12 | $2.14 | $2.14 | 5,987,460 |
| 2018-06-07 | $2.18 | $2.20 | $2.17 | $2.18 | $2.18 | 6,492,200 |
| 2018-06-06 | $2.19 | $2.19 | $2.16 | $2.18 | $2.18 | 5,588,770 |
| 2018-06-05 | $2.13 | $2.25 | $2.12 | $2.20 | $2.20 | 11,824,060 |
| 2018-06-04 | $2.15 | $2.17 | $2.12 | $2.14 | $2.14 | 5,793,100 |
| 2018-06-01 | $2.17 | $2.18 | $2.13 | $2.15 | $2.15 | 9,331,760 |
| 2018-05-31 | $2.16 | $2.21 | $2.07 | $2.20 | $2.20 | 12,114,430 |
| 2018-05-30 | $2.18 | $2.21 | $2.14 | $2.15 | $2.15 | 9,849,640 |
| 2018-05-29 | $2.20 | $2.23 | $2.18 | $2.21 | $2.21 | 5,582,550 |
| 2018-05-28 | $2.26 | $2.26 | $2.21 | $2.21 | $2.21 | 7,446,300 |
| 2018-05-25 | $2.31 | $2.32 | $2.26 | $2.26 | $2.26 | 7,576,470 |
| 2018-05-24 | $2.34 | $2.36 | $2.30 | $2.32 | $2.32 | 6,531,900 |
| 2018-05-23 | $2.39 | $2.40 | $2.31 | $2.32 | $2.32 | 12,091,700 |
| 2018-05-22 | $2.36 | $2.41 | $2.35 | $2.39 | $2.39 | 14,671,830 |
| 2018-05-21 | $2.34 | $2.42 | $2.33 | $2.38 | $2.38 | 17,899,470 |
| 2018-05-18 | $2.29 | $2.40 | $2.26 | $2.33 | $2.33 | 24,964,900 |
| 2018-05-17 | $2.32 | $2.35 | $2.28 | $2.31 | $2.31 | 20,586,700 |
| 2018-05-16 | $2.25 | $2.49 | $2.23 | $2.36 | $2.36 | 34,261,390 |
| 2018-05-15 | $2.22 | $2.33 | $2.20 | $2.26 | $2.26 | 10,551,710 |
| 2018-05-14 | $2.26 | $2.26 | $2.21 | $2.23 | $2.23 | 6,772,800 |
| 2018-05-11 | $2.27 | $2.29 | $2.24 | $2.27 | $2.27 | 6,025,770 |
| 2018-05-10 | $2.26 | $2.27 | $2.24 | $2.27 | $2.27 | 5,719,600 |
| 2018-05-09 | $2.29 | $2.32 | $2.23 | $2.26 | $2.26 | 12,665,070 |
| 2018-05-08 | $2.26 | $2.31 | $2.24 | $2.28 | $2.28 | 11,085,500 |
| 2018-05-07 | $2.21 | $2.26 | $2.20 | $2.26 | $2.26 | 9,752,670 |
| 2018-05-04 | $2.19 | $2.22 | $2.18 | $2.22 | $2.22 | 6,278,710 |
| 2018-05-03 | $2.19 | $2.20 | $2.15 | $2.20 | $2.20 | 5,580,400 |
| 2018-05-02 | $2.17 | $2.21 | $2.17 | $2.19 | $2.19 | 4,881,360 |
| 2018-05-01 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2018-04-30 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2018-04-27 | $2.19 | $2.20 | $2.17 | $2.17 | $2.17 | 5,716,180 |
| 2018-04-26 | $2.19 | $2.21 | $2.18 | $2.18 | $2.18 | 7,022,220 |
| 2018-04-25 | $2.20 | $2.21 | $2.18 | $2.20 | $2.20 | 5,671,090 |
| 2018-04-24 | $2.17 | $2.21 | $2.17 | $2.21 | $2.21 | 6,826,680 |
| 2018-04-23 | $2.24 | $2.24 | $2.16 | $2.18 | $2.18 | 7,680,410 |
| 2018-04-20 | $2.25 | $2.27 | $2.21 | $2.22 | $2.22 | 7,162,690 |
| 2018-04-19 | $2.24 | $2.28 | $2.22 | $2.25 | $2.25 | 9,324,830 |
| 2018-04-18 | $2.25 | $2.26 | $2.20 | $2.24 | $2.24 | 8,160,640 |
| 2018-04-17 | $2.29 | $2.31 | $2.23 | $2.24 | $2.24 | 9,741,580 |
| 2018-04-16 | $2.33 | $2.33 | $2.28 | $2.30 | $2.30 | 8,564,730 |
| 2018-04-13 | $2.35 | $2.35 | $2.30 | $2.32 | $2.32 | 9,858,510 |
| 2018-04-12 | $2.37 | $2.37 | $2.31 | $2.32 | $2.32 | 10,317,390 |
| 2018-04-11 | $2.33 | $2.38 | $2.33 | $2.38 | $2.38 | 11,306,780 |
| 2018-04-10 | $2.33 | $2.35 | $2.28 | $2.34 | $2.34 | 9,585,740 |
| 2018-04-09 | $2.36 | $2.37 | $2.31 | $2.34 | $2.34 | 7,985,400 |
| 2018-04-06 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2018-04-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2018-04-04 | $2.35 | $2.38 | $2.35 | $2.37 | $2.37 | 7,769,580 |
| 2018-04-03 | $2.37 | $2.38 | $2.34 | $2.35 | $2.35 | 10,439,480 |
| 2018-04-02 | $2.39 | $2.47 | $2.38 | $2.39 | $2.39 | 11,793,900 |
| 2018-03-30 | $2.40 | $2.41 | $2.38 | $2.39 | $2.39 | 12,618,000 |
| 2018-03-29 | $2.36 | $2.40 | $2.34 | $2.39 | $2.39 | 12,575,410 |
| 2018-03-28 | $2.35 | $2.39 | $2.34 | $2.35 | $2.35 | 9,702,580 |
| 2018-03-27 | $2.34 | $2.43 | $2.34 | $2.40 | $2.40 | 18,274,950 |
| 2018-03-26 | $2.34 | $2.34 | $2.18 | $2.33 | $2.33 | 19,504,410 |
| 2018-03-23 | $2.37 | $2.52 | $2.33 | $2.38 | $2.38 | 37,504,410 |
| 2018-03-22 | $2.45 | $2.46 | $2.40 | $2.42 | $2.42 | 12,845,570 |
| 2018-03-21 | $2.47 | $2.50 | $2.44 | $2.46 | $2.46 | 17,196,430 |
| 2018-03-20 | $2.41 | $2.52 | $2.40 | $2.48 | $2.48 | 16,044,090 |
| 2018-03-19 | $2.45 | $2.46 | $2.38 | $2.45 | $2.45 | 19,167,740 |
| 2018-03-16 | $2.50 | $2.51 | $2.47 | $2.49 | $2.49 | 10,803,800 |
| 2018-03-15 | $2.50 | $2.54 | $2.45 | $2.49 | $2.49 | 18,243,870 |
| 2018-03-14 | $2.58 | $2.58 | $2.51 | $2.52 | $2.52 | 24,846,360 |
| 2018-03-13 | $2.55 | $2.74 | $2.52 | $2.60 | $2.60 | 46,025,290 |
| 2018-03-12 | $2.50 | $2.63 | $2.48 | $2.57 | $2.57 | 36,758,270 |
| 2018-03-09 | $2.48 | $2.53 | $2.47 | $2.50 | $2.50 | 23,712,260 |
| 2018-03-08 | $2.46 | $2.50 | $2.45 | $2.48 | $2.48 | 25,018,940 |
| 2018-03-07 | $2.41 | $2.58 | $2.39 | $2.52 | $2.52 | 43,485,580 |
| 2018-03-06 | $2.42 | $2.43 | $2.35 | $2.41 | $2.41 | 19,307,210 |
| 2018-03-05 | $2.46 | $2.47 | $2.40 | $2.41 | $2.41 | 22,130,060 |
| 2018-03-02 | $2.49 | $2.55 | $2.46 | $2.47 | $2.47 | 24,533,390 |
| 2018-03-01 | $2.45 | $2.54 | $2.44 | $2.52 | $2.52 | 25,417,520 |
| 2018-02-28 | $2.53 | $2.54 | $2.46 | $2.47 | $2.47 | 26,835,780 |
| 2018-02-27 | $2.55 | $2.59 | $2.52 | $2.55 | $2.55 | 35,447,080 |
| 2018-02-26 | $2.44 | $2.64 | $2.42 | $2.55 | $2.55 | 52,254,160 |
| 2018-02-23 | $2.47 | $2.53 | $2.40 | $2.46 | $2.46 | 39,317,420 |
| 2018-02-22 | $2.50 | $2.50 | $2.41 | $2.47 | $2.47 | 39,583,950 |
| 2018-02-21 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-02-20 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-02-19 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-02-16 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-02-15 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-02-14 | $2.50 | $2.57 | $2.40 | $2.44 | $2.44 | 55,033,800 |
| 2018-02-13 | $2.80 | $2.85 | $2.58 | $2.60 | $2.60 | 98,826,540 |
| 2018-02-12 | $2.42 | $2.63 | $2.37 | $2.63 | $2.63 | 54,630,750 |
| 2018-02-09 | $2.32 | $2.47 | $2.28 | $2.39 | $2.39 | 76,886,600 |
| 2018-02-08 | $2.45 | $2.69 | $2.39 | $2.53 | $2.53 | 123,624,400 |
| 2018-02-07 | $2.31 | $2.45 | $2.26 | $2.45 | $2.45 | 84,959,780 |
| 2018-02-06 | $1.98 | $2.23 | $1.94 | $2.23 | $2.23 | 50,761,250 |
| 2018-02-05 | $2.00 | $2.07 | $2.00 | $2.03 | $2.03 | 70,417,980 |
| 2018-02-02 | $2.02 | $2.24 | $2.02 | $2.19 | $2.19 | 103,411,460 |
| 2018-02-01 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 9,353,800 |
| 2018-01-31 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 22,535,590 |
| 2018-01-30 | $2.82 | $2.82 | $2.75 | $2.77 | $2.77 | 15,223,620 |
| 2018-01-29 | $2.82 | $2.82 | $2.75 | $2.77 | $2.77 | 15,223,617 |
| 2018-01-26 | $2.85 | $2.85 | $2.82 | $2.82 | $2.82 | 6,763,800 |
| 2018-01-25 | $2.85 | $2.85 | $2.82 | $2.82 | $2.82 | 6,763,800 |
| 2018-01-24 | $2.84 | $2.86 | $2.82 | $2.85 | $2.85 | 18,057,396 |
| 2018-01-23 | $2.87 | $2.87 | $2.83 | $2.84 | $2.84 | 11,308,318 |
| 2018-01-22 | $2.86 | $2.90 | $2.86 | $2.87 | $2.87 | 10,252,905 |
| 2018-01-19 | $3.01 | $3.01 | $2.97 | $2.98 | $2.98 | 9,780,720 |
| 2018-01-18 | $3.01 | $3.01 | $2.97 | $2.98 | $2.98 | 9,780,717 |
| 2018-01-17 | $3.02 | $3.03 | $3.00 | $3.01 | $3.01 | 7,105,200 |
| 2018-01-16 | $3.03 | $3.04 | $3.01 | $3.03 | $3.03 | 4,477,537 |
| 2018-01-15 | $3.06 | $3.07 | $3.01 | $3.04 | $3.04 | 8,731,210 |
| 2018-01-12 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 11,497,670 |
| 2018-01-11 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 11,497,671 |
| 2018-01-10 | $3.08 | $3.10 | $3.05 | $3.09 | $3.09 | 10,832,963 |
| 2018-01-09 | $3.08 | $3.13 | $3.05 | $3.09 | $3.09 | 20,810,814 |
| 2018-01-08 | $3.11 | $3.11 | $3.07 | $3.10 | $3.10 | 7,225,900 |
| 2018-01-05 | $3.06 | $3.13 | $3.06 | $3.11 | $3.11 | 13,992,940 |
| 2018-01-04 | $3.06 | $3.13 | $3.06 | $3.11 | $3.11 | 13,992,937 |
| 2018-01-03 | $3.07 | $3.09 | $3.06 | $3.08 | $3.08 | 6,256,100 |
| 2018-01-02 | $3.07 | $3.09 | $3.05 | $3.09 | $3.09 | 7,930,335 |
| 2018-01-01 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2017-12-28 | $3.05 | $3.06 | $3.03 | $3.06 | $3.06 | 3,154,634 |
| 2017-12-27 | $3.01 | $3.06 | $2.99 | $3.06 | $3.06 | 17,825,967 |
| 2017-12-26 | $3.04 | $3.05 | $2.97 | $3.03 | $3.03 | 18,437,069 |
| 2017-12-21 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 4,336,100 |
| 2017-12-20 | $3.07 | $3.07 | $3.04 | $3.07 | $3.07 | 5,784,483 |
| 2017-12-19 | $3.08 | $3.08 | $3.04 | $3.07 | $3.07 | 7,122,209 |
| 2017-12-18 | $3.08 | $3.09 | $3.06 | $3.09 | $3.09 | 3,824,312 |
| 2017-12-14 | $3.14 | $3.14 | $3.08 | $3.10 | $3.10 | 9,214,543 |
| 2017-12-13 | $3.08 | $3.22 | $3.06 | $3.15 | $3.15 | 16,612,334 |
| 2017-12-12 | $3.07 | $3.10 | $3.05 | $3.08 | $3.08 | 9,933,750 |
| 2017-12-11 | $3.08 | $3.09 | $3.05 | $3.08 | $3.08 | 12,433,495 |
| 2017-12-07 | $3.08 | $3.10 | $3.07 | $3.10 | $3.10 | 9,364,193 |
| 2017-12-06 | $3.09 | $3.10 | $3.05 | $3.10 | $3.10 | 10,467,458 |
| 2017-12-05 | $3.07 | $3.09 | $3.05 | $3.09 | $3.09 | 8,851,610 |
| 2017-12-04 | $3.10 | $3.11 | $3.05 | $3.08 | $3.08 | 12,437,026 |
| 2017-11-30 | $3.15 | $3.15 | $3.09 | $3.10 | $3.10 | 8,942,500 |
| 2017-11-29 | $3.11 | $3.15 | $3.09 | $3.13 | $3.13 | 11,549,810 |
| 2017-11-28 | $3.09 | $3.12 | $3.05 | $3.11 | $3.11 | 14,831,364 |
| 2017-11-27 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 4,225,002 |
| 2017-11-22 | $3.14 | $3.16 | $3.04 | $3.08 | $3.08 | 18,255,600 |
| 2017-11-21 | $3.12 | $3.17 | $3.10 | $3.13 | $3.13 | 21,565,464 |
| 2017-11-20 | $3.04 | $3.21 | $3.01 | $3.20 | $3.20 | 51,512,876 |
| 2017-11-16 | $3.72 | $3.75 | $3.49 | $3.52 | $3.52 | 9,438,041 |
| 2017-11-15 | $3.77 | $3.77 | $3.72 | $3.72 | $3.72 | 3,839,112 |
| 2017-11-14 | $3.78 | $3.79 | $3.73 | $3.78 | $3.78 | 4,850,137 |
| 2017-11-13 | $3.83 | $3.84 | $3.72 | $3.77 | $3.77 | 5,814,801 |
| 2017-11-09 | $3.86 | $3.87 | $3.80 | $3.84 | $3.84 | 5,217,683 |
| 2017-11-08 | $3.87 | $3.92 | $3.84 | $3.85 | $3.85 | 2,904,143 |
| 2017-11-07 | $3.81 | $3.90 | $3.80 | $3.85 | $3.85 | 6,775,075 |
| 2017-11-06 | $3.83 | $3.84 | $3.79 | $3.82 | $3.82 | 4,731,444 |
| 2017-11-02 | $3.76 | $3.90 | $3.75 | $3.82 | $3.82 | 7,549,000 |
| 2017-11-01 | $3.90 | $3.92 | $3.70 | $3.79 | $3.79 | 12,406,242 |
| 2017-10-31 | $3.96 | $4.01 | $3.87 | $3.91 | $3.91 | 8,001,689 |
| 2017-10-30 | $3.96 | $3.99 | $3.94 | $3.97 | $3.97 | 4,852,888 |
| 2017-10-26 | $4.05 | $4.06 | $4.00 | $4.03 | $4.03 | 7,301,338 |
| 2017-10-25 | $4.05 | $4.07 | $4.03 | $4.05 | $4.05 | 6,500,388 |
| 2017-10-24 | $4.06 | $4.07 | $4.03 | $4.05 | $4.05 | 7,075,501 |
| 2017-10-23 | $4.08 | $4.13 | $4.04 | $4.06 | $4.06 | 8,353,900 |
| 2017-10-19 | $4.03 | $4.08 | $4.03 | $4.07 | $4.07 | 5,399,073 |
| 2017-10-18 | $4.05 | $4.10 | $4.04 | $4.06 | $4.06 | 9,001,338 |
| 2017-10-17 | $4.05 | $4.24 | $4.02 | $4.07 | $4.07 | 14,148,392 |
| 2017-10-16 | $4.01 | $4.07 | $3.99 | $4.04 | $4.04 | 6,058,257 |
| 2017-10-12 | $4.10 | $4.13 | $4.08 | $4.10 | $4.10 | 4,341,794 |
| 2017-10-11 | $4.14 | $4.15 | $4.06 | $4.09 | $4.09 | 5,732,100 |
| 2017-10-10 | $4.16 | $4.16 | $4.10 | $4.14 | $4.14 | 4,838,209 |
| 2017-10-09 | $4.07 | $4.18 | $4.07 | $4.13 | $4.13 | 10,488,301 |
| 2017-09-28 | $4.06 | $4.06 | $4.01 | $4.04 | $4.04 | 10,529,324 |
| 2017-09-27 | $4.04 | $4.08 | $4.00 | $4.06 | $4.06 | 8,129,212 |
| 2017-09-26 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 2,964,500 |
| 2017-09-25 | $3.99 | $4.08 | $3.99 | $4.05 | $4.05 | 7,008,295 |
| 2017-09-21 | $4.14 | $4.17 | $4.10 | $4.12 | $4.12 | 7,017,269 |
| 2017-09-20 | $4.12 | $4.21 | $4.12 | $4.14 | $4.14 | 15,555,583 |
| 2017-09-19 | $4.18 | $4.18 | $4.07 | $4.11 | $4.11 | 17,973,767 |
| 2017-09-18 | $4.06 | $4.18 | $4.04 | $4.15 | $4.15 | 19,399,161 |
| 2017-09-14 | $4.01 | $4.06 | $4.00 | $4.05 | $4.05 | 11,485,312 |
| 2017-09-13 | $4.02 | $4.06 | $4.00 | $4.04 | $4.04 | 15,771,117 |
| 2017-09-12 | $3.95 | $4.06 | $3.86 | $4.05 | $4.05 | 20,025,754 |
| 2017-09-11 | $3.99 | $4.00 | $3.94 | $3.95 | $3.95 | 14,518,712 |
| 2017-09-07 | $4.00 | $4.01 | $3.98 | $4.00 | $4.00 | 6,550,820 |
| 2017-09-06 | $4.00 | $4.03 | $3.98 | $4.00 | $4.00 | 10,196,961 |
| 2017-09-05 | $3.95 | $4.01 | $3.90 | $4.00 | $4.00 | 16,283,370 |
| 2017-08-31 | $3.93 | $3.93 | $3.88 | $3.91 | $3.91 | 8,680,999 |
| 2017-08-30 | $3.90 | $3.94 | $3.87 | $3.93 | $3.93 | 11,493,224 |
| 2017-08-29 | $3.96 | $3.96 | $3.92 | $3.94 | $3.94 | 5,960,300 |
| 2017-08-28 | $3.99 | $3.99 | $3.94 | $3.95 | $3.95 | 7,075,451 |
| 2017-08-24 | $3.88 | $3.98 | $3.88 | $3.97 | $3.97 | 12,398,167 |
| 2017-08-23 | $3.87 | $3.93 | $3.84 | $3.90 | $3.90 | 9,176,461 |
| 2017-08-22 | $3.90 | $3.95 | $3.86 | $3.88 | $3.88 | 10,411,600 |
| 2017-08-21 | $3.88 | $3.97 | $3.88 | $3.94 | $3.94 | 15,015,383 |
| 2017-08-17 | $3.87 | $3.89 | $3.84 | $3.86 | $3.86 | 5,514,012 |
| 2017-08-16 | $3.87 | $3.90 | $3.85 | $3.88 | $3.88 | 6,836,900 |
| 2017-08-15 | $3.84 | $3.89 | $3.80 | $3.87 | $3.87 | 10,207,322 |
| 2017-08-14 | $3.85 | $3.85 | $3.81 | $3.83 | $3.83 | 6,102,866 |
| 2017-08-10 | $3.86 | $3.88 | $3.79 | $3.80 | $3.80 | 9,974,401 |
| 2017-08-09 | $3.84 | $3.93 | $3.83 | $3.89 | $3.89 | 14,696,807 |
| 2017-08-08 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 5,685,177 |
| 2017-08-07 | $3.82 | $3.85 | $3.78 | $3.85 | $3.85 | 9,040,847 |
| 2017-08-03 | $3.85 | $3.85 | $3.80 | $3.82 | $3.82 | 6,870,800 |
| 2017-08-02 | $3.80 | $3.85 | $3.78 | $3.85 | $3.85 | 5,403,920 |
| 2017-08-01 | $3.89 | $3.92 | $3.75 | $3.81 | $3.81 | 12,194,874 |
| 2017-07-31 | $3.90 | $3.94 | $3.86 | $3.89 | $3.89 | 10,479,890 |
| 2017-07-27 | $3.90 | $3.91 | $3.86 | $3.88 | $3.88 | 9,966,775 |
| 2017-07-26 | $3.87 | $3.92 | $3.84 | $3.90 | $3.90 | 13,224,790 |
| 2017-07-25 | $3.91 | $3.96 | $3.86 | $3.89 | $3.89 | 11,413,939 |
| 2017-07-24 | $3.99 | $3.99 | $3.88 | $3.91 | $3.91 | 17,907,419 |
| 2017-07-20 | $3.85 | $3.93 | $3.82 | $3.86 | $3.86 | 15,472,489 |
| 2017-07-19 | $3.74 | $3.89 | $3.73 | $3.85 | $3.85 | 17,772,218 |
| 2017-07-18 | $3.70 | $3.77 | $3.68 | $3.75 | $3.75 | 12,977,179 |
| 2017-07-17 | $3.63 | $3.74 | $3.61 | $3.70 | $3.70 | 9,206,874 |
| 2017-07-13 | $3.77 | $3.91 | $3.77 | $3.87 | $3.87 | 18,980,174 |
| 2017-07-12 | $3.74 | $3.82 | $3.74 | $3.80 | $3.80 | 10,238,841 |
| 2017-07-11 | $3.82 | $3.84 | $3.73 | $3.77 | $3.77 | 17,481,493 |
| 2017-07-10 | $3.70 | $3.95 | $3.69 | $3.87 | $3.87 | 49,047,304 |
| 2017-07-06 | $3.68 | $3.68 | $3.65 | $3.68 | $3.68 | 7,252,797 |
| 2017-07-05 | $3.68 | $3.70 | $3.65 | $3.68 | $3.68 | 6,568,774 |
| 2017-07-03 | $3.69 | $3.70 | $3.64 | $3.66 | $3.66 | 7,499,800 |
| 2017-06-29 | $3.70 | $3.71 | $3.66 | $3.68 | $3.68 | 6,870,867 |
| 2017-06-28 | $3.70 | $3.74 | $3.70 | $3.70 | $3.70 | 3,246,708 |
| 2017-06-27 | $3.72 | $3.74 | $3.69 | $3.70 | $3.70 | 3,995,655 |
| 2017-06-26 | $3.69 | $3.76 | $3.67 | $3.73 | $3.73 | 7,373,095 |
| 2017-06-22 | $3.69 | $3.73 | $3.62 | $3.67 | $3.67 | 5,482,037 |
| 2017-06-21 | $3.73 | $3.74 | $3.70 | $3.70 | $3.70 | 7,100,299 |
| 2017-06-20 | $3.78 | $3.78 | $3.72 | $3.75 | $3.75 | 6,023,217 |
| 2017-06-19 | $3.80 | $3.81 | $3.75 | $3.76 | $3.76 | 9,177,617 |
| 2017-06-15 | $3.70 | $3.71 | $3.65 | $3.68 | $3.68 | 6,752,606 |
| 2017-06-14 | $3.64 | $3.72 | $3.64 | $3.70 | $3.70 | 9,914,974 |
| 2017-06-13 | $3.63 | $3.67 | $3.60 | $3.66 | $3.66 | 8,612,077 |
| 2017-06-12 | $3.60 | $3.63 | $3.56 | $3.63 | $3.63 | 4,386,295 |
| 2017-06-08 | $3.66 | $3.67 | $3.63 | $3.65 | $3.65 | 4,906,704 |
| 2017-06-07 | $3.68 | $3.69 | $3.65 | $3.67 | $3.67 | 6,505,901 |
| 2017-06-06 | $3.61 | $3.71 | $3.58 | $3.68 | $3.68 | 9,271,160 |
| 2017-06-05 | $3.59 | $3.63 | $3.58 | $3.61 | $3.61 | 4,255,148 |
| 2017-06-01 | $3.49 | $3.57 | $3.48 | $3.56 | $3.56 | 7,686,090 |
| 2017-05-31 | $3.65 | $3.65 | $3.48 | $3.52 | $3.52 | 6,445,764 |
| 2017-05-30 | $3.66 | $3.73 | $3.63 | $3.64 | $3.64 | 5,711,600 |
| 2017-05-25 | $3.68 | $3.71 | $3.64 | $3.66 | $3.66 | 4,157,543 |
| 2017-05-24 | $3.65 | $3.69 | $3.59 | $3.68 | $3.68 | 6,687,764 |
| 2017-05-23 | $3.63 | $3.65 | $3.55 | $3.65 | $3.65 | 4,972,159 |
| 2017-05-22 | $3.71 | $3.72 | $3.59 | $3.64 | $3.64 | 9,906,184 |
| 2017-05-18 | $3.75 | $3.96 | $3.75 | $3.84 | $3.84 | 9,981,506 |
| 2017-05-17 | $3.71 | $3.79 | $3.66 | $3.78 | $3.78 | 9,334,588 |
| 2017-05-16 | $3.71 | $3.78 | $3.69 | $3.74 | $3.74 | 7,926,378 |
| 2017-05-15 | $3.69 | $3.75 | $3.50 | $3.73 | $3.73 | 13,215,227 |
| 2017-05-11 | $3.68 | $3.75 | $3.68 | $3.68 | $3.68 | 8,909,594 |
| 2017-05-10 | $3.91 | $3.94 | $3.56 | $3.68 | $3.68 | 25,822,677 |
| 2017-05-09 | $3.99 | $4.02 | $3.94 | $3.96 | $3.96 | 4,874,759 |
| 2017-05-08 | $4.00 | $4.02 | $3.94 | $3.99 | $3.99 | 6,515,834 |
| 2017-05-04 | $4.05 | $4.08 | $4.03 | $4.06 | $4.06 | 3,993,865 |
| 2017-05-03 | $4.07 | $4.12 | $4.06 | $4.06 | $4.06 | 4,904,854 |
| 2017-05-02 | $4.10 | $4.14 | $4.07 | $4.08 | $4.08 | 7,438,915 |
| 2017-05-01 | $4.24 | $4.24 | $4.06 | $4.13 | $4.13 | 10,370,738 |
| 2017-04-27 | $4.20 | $4.25 | $4.16 | $4.24 | $4.24 | 7,161,647 |
| 2017-04-26 | $4.15 | $4.21 | $4.09 | $4.20 | $4.20 | 8,791,120 |
| 2017-04-25 | $4.13 | $4.21 | $4.13 | $4.15 | $4.15 | 8,412,579 |
| 2017-04-24 | $4.08 | $4.16 | $4.03 | $4.14 | $4.14 | 9,766,428 |
| 2017-04-20 | $4.17 | $4.22 | $4.16 | $4.19 | $4.19 | 8,546,536 |
| 2017-04-19 | $4.15 | $4.25 | $4.15 | $4.18 | $4.18 | 11,111,041 |
| 2017-04-18 | $4.23 | $4.26 | $4.15 | $4.16 | $4.16 | 16,502,626 |
| 2017-04-17 | $4.45 | $4.47 | $4.23 | $4.25 | $4.25 | 15,884,952 |
| 2017-04-13 | $4.62 | $4.62 | $4.54 | $4.57 | $4.57 | 9,631,512 |
| 2017-04-12 | $4.62 | $4.65 | $4.59 | $4.62 | $4.62 | 9,299,664 |
| 2017-04-11 | $4.64 | $4.66 | $4.60 | $4.63 | $4.63 | 7,648,695 |
| 2017-04-10 | $4.69 | $4.70 | $4.58 | $4.64 | $4.64 | 13,571,267 |
| 2017-04-06 | $4.69 | $4.69 | $4.65 | $4.68 | $4.68 | 8,479,716 |
| 2017-04-05 | $4.72 | $4.73 | $4.67 | $4.69 | $4.69 | 11,600,213 |
| 2017-04-04 | $4.68 | $4.75 | $4.67 | $4.72 | $4.72 | 15,385,243 |
| 2017-03-30 | $4.65 | $4.72 | $4.65 | $4.68 | $4.68 | 6,561,313 |
| 2017-03-29 | $4.77 | $4.77 | $4.66 | $4.67 | $4.67 | 12,594,626 |
| 2017-03-28 | $4.86 | $4.87 | $4.73 | $4.77 | $4.77 | 8,676,822 |
| 2017-03-27 | $4.88 | $4.88 | $4.82 | $4.83 | $4.83 | 6,143,098 |
| 2017-03-23 | $4.84 | $4.87 | $4.81 | $4.86 | $4.86 | 8,757,463 |
| 2017-03-22 | $4.83 | $4.86 | $4.79 | $4.84 | $4.84 | 8,966,719 |
| 2017-03-21 | $4.88 | $4.88 | $4.82 | $4.84 | $4.84 | 10,316,814 |
| 2017-03-20 | $4.90 | $4.92 | $4.87 | $4.89 | $4.89 | 7,350,352 |
| 2017-03-16 | $4.97 | $4.97 | $4.90 | $4.91 | $4.91 | 14,209,902 |
| 2017-03-15 | $4.96 | $4.99 | $4.93 | $4.97 | $4.97 | 13,009,748 |
| 2017-03-14 | $4.95 | $4.99 | $4.91 | $4.98 | $4.98 | 10,197,797 |
| 2017-03-13 | $4.97 | $4.99 | $4.93 | $4.94 | $4.94 | 9,167,953 |
| 2017-03-09 | $4.98 | $5.02 | $4.98 | $5.01 | $5.01 | 4,095,976 |
| 2017-03-08 | $5.02 | $5.03 | $4.98 | $5.00 | $5.00 | 6,729,015 |
| 2017-03-07 | $5.07 | $5.07 | $5.01 | $5.02 | $5.02 | 8,162,757 |
| 2017-03-06 | $5.06 | $5.09 | $5.03 | $5.08 | $5.08 | 10,649,004 |
| 2017-03-02 | $4.98 | $5.01 | $4.95 | $5.00 | $5.00 | 5,626,340 |
| 2017-03-01 | $5.05 | $5.06 | $4.98 | $4.98 | $4.98 | 8,396,200 |
| 2017-02-28 | $5.04 | $5.06 | $5.02 | $5.05 | $5.05 | 6,015,893 |
| 2017-02-27 | $5.04 | $5.06 | $5.02 | $5.04 | $5.04 | 6,238,850 |
| 2017-02-23 | $5.10 | $5.12 | $5.09 | $5.11 | $5.11 | 6,243,513 |
| 2017-02-22 | $5.09 | $5.15 | $5.06 | $5.11 | $5.11 | 13,017,956 |
| 2017-02-21 | $5.09 | $5.11 | $5.05 | $5.09 | $5.09 | 10,825,145 |
| 2017-02-16 | $5.06 | $5.08 | $5.02 | $5.03 | $5.03 | 7,468,725 |
| 2017-02-15 | $5.01 | $5.06 | $5.00 | $5.06 | $5.06 | 5,682,456 |
| 2017-02-14 | $5.08 | $5.10 | $4.98 | $5.01 | $5.01 | 9,315,012 |
| 2017-02-13 | $5.08 | $5.13 | $5.07 | $5.10 | $5.10 | 6,797,356 |
| 2017-02-09 | $5.04 | $5.08 | $5.03 | $5.06 | $5.06 | 8,967,453 |
| 2017-02-08 | $4.99 | $5.08 | $4.96 | $5.05 | $5.05 | 11,256,941 |
| 2017-02-07 | $4.96 | $4.99 | $4.92 | $4.98 | $4.98 | 8,806,428 |
| 2017-02-06 | $5.00 | $5.01 | $4.92 | $4.97 | $4.97 | 13,293,424 |
| 2017-02-02 | $5.00 | $5.00 | $4.95 | $4.98 | $4.98 | 3,085,271 |
| 2017-01-25 | $5.00 | $5.01 | $4.98 | $5.00 | $5.00 | 4,080,153 |
| 2017-01-24 | $5.03 | $5.03 | $4.95 | $4.99 | $4.99 | 4,931,695 |
| 2017-01-23 | $5.05 | $5.05 | $4.92 | $4.99 | $4.99 | 5,815,621 |
| 2017-01-19 | $4.98 | $5.04 | $4.98 | $5.02 | $5.02 | 5,316,928 |
| 2017-01-18 | $4.96 | $5.10 | $4.92 | $4.95 | $4.95 | 11,314,122 |
| 2017-01-17 | $4.87 | $4.94 | $4.84 | $4.89 | $4.89 | 6,356,970 |
| 2017-01-12 | $5.13 | $5.19 | $5.12 | $5.16 | $5.16 | 6,896,332 |
| 2017-01-11 | $5.21 | $5.24 | $5.13 | $5.15 | $5.15 | 6,063,587 |
| 2017-01-10 | $5.25 | $5.28 | $5.20 | $5.21 | $5.21 | 6,464,617 |
| 2017-01-09 | $5.27 | $5.31 | $5.25 | $5.25 | $5.25 | 6,044,945 |
| 2017-01-05 | $5.29 | $5.35 | $5.28 | $5.30 | $5.30 | 5,906,376 |
| 2017-01-04 | $5.33 | $5.36 | $5.20 | $5.33 | $5.33 | 10,461,976 |
| 2017-01-03 | $5.17 | $5.44 | $5.16 | $5.35 | $5.35 | 23,614,061 |
| 2016-12-29 | $5.13 | $5.16 | $5.12 | $5.14 | $5.14 | 6,146,058 |
| 2016-12-28 | $5.14 | $5.14 | $5.10 | $5.13 | $5.13 | 5,192,034 |
| 2016-12-27 | $5.13 | $5.16 | $5.09 | $5.11 | $5.11 | 6,601,828 |
| 2016-12-22 | $5.23 | $5.26 | $5.14 | $5.15 | $5.15 | 10,325,197 |
| 2016-12-21 | $5.25 | $5.26 | $5.21 | $5.25 | $5.25 | 5,890,161 |
| 2016-12-20 | $5.16 | $5.29 | $5.14 | $5.28 | $5.28 | 14,366,984 |
| 2016-12-19 | $5.16 | $5.18 | $5.12 | $5.15 | $5.15 | 5,691,902 |
| 2016-12-15 | $5.14 | $5.19 | $5.10 | $5.19 | $5.19 | 7,535,603 |
| 2016-12-14 | $5.06 | $5.15 | $5.06 | $5.14 | $5.14 | 7,744,842 |
| 2016-12-13 | $5.13 | $5.16 | $5.07 | $5.10 | $5.10 | 8,575,907 |
| 2016-12-12 | $5.17 | $5.19 | $5.04 | $5.14 | $5.14 | 11,429,621 |
| 2016-12-08 | $5.39 | $5.40 | $5.35 | $5.38 | $5.38 | 5,943,661 |
| 2016-12-07 | $5.38 | $5.41 | $5.36 | $5.38 | $5.38 | 7,349,931 |
| 2016-12-06 | $5.32 | $5.39 | $5.31 | $5.39 | $5.39 | 8,821,631 |
| 2016-12-05 | $5.33 | $5.38 | $5.29 | $5.33 | $5.33 | 11,772,648 |
| 2016-12-01 | $5.50 | $5.51 | $5.35 | $5.36 | $5.36 | 14,540,106 |
| 2016-11-30 | $5.47 | $5.51 | $5.45 | $5.50 | $5.50 | 11,404,117 |
| 2016-11-29 | $5.45 | $5.50 | $5.40 | $5.48 | $5.48 | 15,686,667 |
| 2016-11-28 | $5.60 | $5.60 | $5.43 | $5.45 | $5.45 | 19,448,738 |
| 2016-11-23 | $5.61 | $5.62 | $5.55 | $5.57 | $5.57 | 15,616,822 |
| 2016-11-22 | $5.67 | $5.69 | $5.59 | $5.61 | $5.61 | 18,056,131 |
| 2016-11-21 | $5.65 | $5.70 | $5.62 | $5.67 | $5.67 | 17,824,446 |
| 2016-11-17 | $5.65 | $5.70 | $5.61 | $5.63 | $5.63 | 15,684,489 |
| 2016-11-16 | $5.74 | $5.74 | $5.64 | $5.65 | $5.65 | 17,981,808 |
| 2016-11-15 | $5.78 | $5.81 | $5.71 | $5.75 | $5.75 | 15,507,214 |
| 2016-11-14 | $5.74 | $5.77 | $5.70 | $5.76 | $5.76 | 13,706,827 |
| 2016-11-10 | $5.81 | $5.87 | $5.77 | $5.78 | $5.78 | 16,494,982 |
| 2016-11-09 | $5.68 | $5.82 | $5.66 | $5.81 | $5.81 | 34,079,040 |
| 2016-11-08 | $5.66 | $5.73 | $5.59 | $5.65 | $5.65 | 18,360,332 |
| 2016-11-07 | $5.66 | $5.72 | $5.61 | $5.69 | $5.69 | 16,785,866 |
| 2016-11-03 | $5.72 | $5.75 | $5.64 | $5.65 | $5.65 | 14,020,047 |
| 2016-11-02 | $5.66 | $5.74 | $5.63 | $5.71 | $5.71 | 19,822,956 |
| 2016-11-01 | $5.83 | $5.83 | $5.69 | $5.70 | $5.70 | 23,140,585 |
| 2016-10-31 | $5.84 | $5.86 | $5.75 | $5.83 | $5.83 | 21,152,182 |
| 2016-10-27 | $5.65 | $5.89 | $5.63 | $5.80 | $5.80 | 43,967,777 |
| 2016-10-26 | $5.65 | $5.71 | $5.60 | $5.68 | $5.68 | 30,868,682 |
| 2016-10-25 | $5.57 | $6.00 | $5.55 | $5.75 | $5.75 | 80,203,571 |
| 2016-10-24 | $5.55 | $5.58 | $5.50 | $5.54 | $5.54 | 15,354,831 |
| 2016-10-20 | $5.45 | $5.52 | $5.43 | $5.46 | $5.46 | 13,819,200 |
| 2016-10-19 | $5.51 | $5.55 | $5.43 | $5.48 | $5.48 | 12,720,530 |
| 2016-10-18 | $5.52 | $5.55 | $5.47 | $5.49 | $5.49 | 13,545,008 |
| 2016-10-17 | $5.41 | $5.52 | $5.40 | $5.51 | $5.51 | 14,099,546 |
| 2016-10-13 | $5.52 | $5.57 | $5.48 | $5.52 | $5.52 | 12,421,703 |
| 2016-10-12 | $5.45 | $5.65 | $5.43 | $5.53 | $5.53 | 26,722,357 |
| 2016-10-11 | $5.49 | $5.50 | $5.43 | $5.46 | $5.46 | 10,830,218 |
| 2016-10-10 | $5.42 | $5.54 | $5.41 | $5.50 | $5.50 | 20,748,698 |
| 2016-09-29 | $5.30 | $5.33 | $5.27 | $5.28 | $5.28 | 9,910,801 |
| 2016-09-28 | $5.33 | $5.35 | $5.29 | $5.30 | $5.30 | 8,107,880 |
| 2016-09-27 | $5.37 | $5.37 | $5.30 | $5.32 | $5.32 | 4,961,464 |
| 2016-09-26 | $5.27 | $5.35 | $5.27 | $5.34 | $5.34 | 9,887,129 |
| 2016-09-22 | $5.52 | $5.53 | $5.41 | $5.46 | $5.46 | 17,715,734 |
| 2016-09-21 | $5.55 | $5.58 | $5.51 | $5.54 | $5.54 | 16,363,982 |
| 2016-09-20 | $5.58 | $5.58 | $5.50 | $5.52 | $5.52 | 13,394,948 |
| 2016-09-19 | $5.58 | $5.66 | $5.54 | $5.55 | $5.55 | 16,702,800 |
| 2016-09-13 | $5.61 | $5.65 | $5.46 | $5.49 | $5.49 | 28,275,198 |
| 2016-09-12 | $5.66 | $5.76 | $5.58 | $5.67 | $5.67 | 40,535,382 |
| 2016-09-08 | $5.52 | $5.57 | $5.42 | $5.52 | $5.52 | 74,364,050 |
| 2016-09-07 | $5.47 | $5.58 | $5.47 | $5.57 | $5.57 | 20,323,042 |
| 2016-09-06 | $5.49 | $5.53 | $5.47 | $5.50 | $5.50 | 15,066,035 |
| 2016-09-01 | $5.46 | $5.50 | $5.43 | $5.47 | $5.47 | 12,920,280 |
| 2016-08-31 | $5.48 | $5.48 | $5.42 | $5.42 | $5.42 | 9,750,192 |
| 2016-08-30 | $5.56 | $5.56 | $5.43 | $5.48 | $5.48 | 17,538,231 |
| 2016-08-29 | $5.57 | $5.63 | $5.52 | $5.55 | $5.55 | 12,986,484 |
| 2016-08-25 | $5.49 | $5.64 | $5.47 | $5.54 | $5.54 | 34,023,237 |
| 2016-08-24 | $5.42 | $5.45 | $5.38 | $5.41 | $5.41 | 11,619,103 |
| 2016-08-23 | $5.43 | $5.56 | $5.41 | $5.45 | $5.45 | 18,670,877 |
| 2016-08-22 | $5.48 | $5.50 | $5.37 | $5.42 | $5.42 | 25,775,356 |
| 2016-08-18 | $5.46 | $5.50 | $5.40 | $5.47 | $5.47 | 13,865,849 |
| 2016-08-17 | $5.41 | $5.55 | $5.41 | $5.47 | $5.47 | 19,729,561 |
| 2016-08-16 | $5.46 | $5.48 | $5.37 | $5.42 | $5.42 | 19,937,493 |
| 2016-08-15 | $5.35 | $5.64 | $5.33 | $5.50 | $5.50 | 34,543,712 |
| 2016-08-11 | $5.21 | $5.30 | $5.21 | $5.29 | $5.29 | 8,132,629 |
| 2016-08-10 | $5.32 | $5.33 | $5.22 | $5.22 | $5.22 | 9,298,657 |
| 2016-08-09 | $5.31 | $5.35 | $5.30 | $5.31 | $5.31 | 8,893,824 |
| 2016-08-08 | $5.27 | $5.35 | $5.24 | $5.32 | $5.32 | 14,096,828 |
| 2016-08-04 | $5.30 | $5.32 | $5.25 | $5.27 | $5.27 | 7,855,973 |
| 2016-08-03 | $5.31 | $5.32 | $5.26 | $5.30 | $5.30 | 7,472,930 |
| 2016-08-02 | $5.30 | $5.31 | $5.26 | $5.30 | $5.30 | 6,141,301 |
| 2016-08-01 | $5.28 | $5.34 | $5.25 | $5.31 | $5.31 | 7,037,679 |
| 2016-07-28 | $5.32 | $5.34 | $5.25 | $5.28 | $5.28 | 7,225,100 |
| 2016-07-27 | $5.38 | $5.40 | $5.23 | $5.30 | $5.30 | 12,607,978 |
| 2016-07-26 | $5.61 | $5.64 | $5.28 | $5.34 | $5.34 | 22,085,160 |
| 2016-07-25 | $5.56 | $5.64 | $5.56 | $5.63 | $5.63 | 11,132,025 |
| 2016-07-21 | $5.68 | $5.69 | $5.54 | $5.55 | $5.55 | 17,696,807 |
| 2016-07-20 | $5.67 | $5.71 | $5.64 | $5.69 | $5.69 | 9,795,871 |
| 2016-07-19 | $5.67 | $5.78 | $5.61 | $5.66 | $5.66 | 15,518,438 |
| 2016-07-18 | $5.55 | $5.72 | $5.55 | $5.66 | $5.66 | 18,068,241 |
| 2016-07-14 | $5.69 | $5.74 | $5.58 | $5.60 | $5.60 | 20,433,279 |
| 2016-07-13 | $5.69 | $5.75 | $5.63 | $5.71 | $5.71 | 17,166,663 |
| 2016-07-12 | $5.78 | $5.78 | $5.63 | $5.70 | $5.70 | 28,145,929 |
| 2016-07-11 | $5.43 | $5.97 | $5.43 | $5.79 | $5.79 | 58,392,774 |
| 2016-07-07 | $5.49 | $5.52 | $5.42 | $5.43 | $5.43 | 15,012,766 |
| 2016-07-06 | $5.44 | $5.55 | $5.36 | $5.48 | $5.48 | 24,519,131 |
| 2016-07-05 | $5.40 | $5.46 | $5.35 | $5.43 | $5.43 | 15,670,780 |
| 2016-06-30 | $5.32 | $5.35 | $5.27 | $5.34 | $5.34 | 13,509,227 |
| 2016-06-29 | $5.30 | $5.34 | $5.27 | $5.31 | $5.31 | 10,717,420 |
| 2016-06-28 | $5.31 | $5.37 | $5.29 | $5.30 | $5.30 | 20,139,625 |
| 2016-06-27 | $5.28 | $5.34 | $5.24 | $5.32 | $5.32 | 13,336,193 |
| 2016-06-23 | $5.15 | $5.34 | $5.10 | $5.21 | $5.21 | 29,332,616 |
| 2016-06-22 | $5.24 | $5.24 | $5.12 | $5.13 | $5.13 | 18,818,309 |
| 2016-06-21 | $5.18 | $5.28 | $5.16 | $5.24 | $5.24 | 10,868,967 |
| 2016-06-20 | $5.29 | $5.32 | $5.14 | $5.15 | $5.15 | 15,990,017 |
| 2016-06-16 | $5.36 | $5.48 | $5.35 | $5.40 | $5.40 | 13,341,572 |
| 2016-06-15 | $5.40 | $5.46 | $5.35 | $5.36 | $5.36 | 15,542,114 |
| 2016-06-14 | $5.25 | $5.48 | $5.23 | $5.39 | $5.39 | 25,332,424 |
| 2016-06-13 | $5.21 | $5.38 | $5.21 | $5.32 | $5.32 | 11,353,027 |
| 2016-06-07 | $5.49 | $5.65 | $5.47 | $5.62 | $5.62 | 20,057,488 |
| 2016-06-06 | $5.51 | $5.59 | $5.46 | $5.53 | $5.53 | 12,557,677 |
| 2016-06-02 | $5.69 | $5.70 | $5.49 | $5.57 | $5.57 | 32,864,527 |
| 2016-06-01 | $5.60 | $5.70 | $5.46 | $5.67 | $5.67 | 33,242,623 |
| 2016-05-31 | $5.38 | $5.60 | $5.34 | $5.53 | $5.53 | 40,153,055 |
| 2016-05-26 | $5.20 | $5.23 | $5.16 | $5.18 | $5.18 | 8,662,557 |
| 2016-05-25 | $5.17 | $5.23 | $5.10 | $5.19 | $5.19 | 10,507,996 |
| 2016-05-24 | $5.26 | $5.30 | $5.17 | $5.20 | $5.20 | 10,681,847 |
| 2016-05-23 | $5.33 | $5.34 | $5.18 | $5.21 | $5.21 | 12,796,062 |
| 2016-05-19 | $5.25 | $5.43 | $5.21 | $5.30 | $5.30 | 22,999,856 |
| 2016-05-18 | $5.17 | $5.51 | $5.10 | $5.34 | $5.34 | 41,204,420 |
| 2016-05-17 | $5.25 | $5.27 | $5.02 | $5.08 | $5.08 | 23,330,666 |
| 2016-05-16 | $5.21 | $5.53 | $5.14 | $5.34 | $5.34 | 22,524,238 |
| 2016-05-12 | $5.16 | $5.24 | $5.13 | $5.17 | $5.17 | 12,374,925 |
| 2016-05-11 | $5.15 | $5.22 | $5.05 | $5.15 | $5.15 | 15,664,747 |
| 2016-05-10 | $5.15 | $5.34 | $5.11 | $5.20 | $5.20 | 24,907,903 |
| 2016-05-09 | $5.20 | $5.26 | $5.02 | $5.07 | $5.07 | 20,360,010 |
| 2016-05-05 | $5.94 | $5.96 | $5.58 | $5.59 | $5.59 | 28,097,796 |
| 2016-05-04 | $5.94 | $5.97 | $5.88 | $5.92 | $5.92 | 15,845,873 |
| 2016-05-03 | $5.95 | $6.05 | $5.90 | $5.94 | $5.94 | 23,822,124 |
| 2016-05-02 | $5.80 | $6.00 | $5.74 | $5.95 | $5.95 | 25,339,834 |
| 2016-04-28 | $5.70 | $5.85 | $5.65 | $5.80 | $5.80 | 23,238,662 |
| 2016-04-27 | $5.66 | $5.82 | $5.61 | $5.72 | $5.72 | 20,752,600 |
| 2016-04-26 | $5.70 | $5.86 | $5.64 | $5.73 | $5.73 | 20,347,173 |
| 2016-04-25 | $5.67 | $5.74 | $5.57 | $5.70 | $5.70 | 16,699,309 |
| 2016-04-21 | $5.58 | $5.84 | $5.56 | $5.77 | $5.77 | 17,949,343 |
| 2016-04-20 | $5.72 | $5.85 | $5.61 | $5.63 | $5.63 | 20,173,525 |
| 2016-04-19 | $6.15 | $6.18 | $5.54 | $5.81 | $5.81 | 44,454,650 |
| 2016-04-18 | $6.12 | $6.22 | $6.04 | $6.15 | $6.15 | 24,064,440 |
| 2016-04-14 | $6.25 | $6.48 | $6.19 | $6.24 | $6.24 | 38,297,891 |
| 2016-04-13 | $6.16 | $6.37 | $6.07 | $6.29 | $6.29 | 42,827,321 |
| 2016-04-12 | $6.13 | $6.31 | $6.06 | $6.13 | $6.13 | 49,676,558 |
| 2016-04-11 | $5.84 | $6.38 | $5.81 | $6.09 | $6.09 | 73,186,196 |
| 2016-04-07 | $5.40 | $5.97 | $5.37 | $5.97 | $5.97 | 78,224,207 |
| 2016-04-06 | $5.56 | $5.57 | $5.42 | $5.43 | $5.43 | 25,688,747 |
| 2016-04-05 | $5.38 | $5.67 | $5.38 | $5.56 | $5.56 | 46,203,479 |
| 2016-04-04 | $5.25 | $5.43 | $5.22 | $5.41 | $5.41 | 24,728,700 |
| 2016-03-31 | $5.22 | $5.27 | $5.14 | $5.25 | $5.25 | 16,415,873 |
| 2016-03-30 | $5.28 | $5.34 | $5.22 | $5.25 | $5.25 | 18,422,032 |
| 2016-03-29 | $5.16 | $5.29 | $5.15 | $5.28 | $5.28 | 16,129,502 |
| 2016-03-28 | $5.30 | $5.32 | $5.10 | $5.12 | $5.12 | 17,794,550 |
| 2016-03-24 | $5.30 | $5.41 | $5.30 | $5.35 | $5.35 | 17,053,705 |
| 2016-03-23 | $5.47 | $5.48 | $5.32 | $5.34 | $5.34 | 30,174,870 |
| 2016-03-22 | $5.42 | $5.57 | $5.40 | $5.47 | $5.47 | 33,333,542 |
| 2016-03-21 | $5.50 | $5.50 | $5.35 | $5.41 | $5.41 | 39,852,361 |
| 2016-03-17 | $5.14 | $5.50 | $5.11 | $5.48 | $5.48 | 51,478,757 |
| 2016-03-16 | $5.06 | $5.15 | $5.02 | $5.12 | $5.12 | 25,997,414 |
| 2016-03-15 | $5.05 | $5.13 | $5.00 | $5.04 | $5.04 | 13,613,392 |
| 2016-03-14 | $5.11 | $5.13 | $5.01 | $5.07 | $5.07 | 13,221,892 |
| 2016-03-10 | $4.95 | $5.08 | $4.92 | $5.02 | $5.02 | 13,208,393 |
| 2016-03-09 | $5.08 | $5.14 | $4.99 | $5.00 | $5.00 | 16,733,516 |
| 2016-03-08 | $5.03 | $5.33 | $4.95 | $5.11 | $5.11 | 31,832,640 |
| 2016-03-07 | $5.11 | $5.11 | $4.91 | $5.09 | $5.09 | 18,699,246 |
| 2016-03-03 | $5.21 | $5.27 | $4.99 | $5.03 | $5.03 | 28,839,500 |
| 2016-03-02 | $5.27 | $5.40 | $5.20 | $5.27 | $5.27 | 35,016,699 |
| 2016-03-01 | $5.07 | $5.34 | $4.99 | $5.30 | $5.30 | 34,131,282 |
| 2016-02-29 | $5.03 | $5.17 | $4.78 | $5.13 | $5.13 | 24,822,036 |
| 2016-02-25 | $5.31 | $5.37 | $5.03 | $5.27 | $5.27 | 27,660,616 |
| 2016-02-24 | $5.79 | $5.85 | $5.27 | $5.27 | $5.27 | 38,709,577 |
| 2016-02-23 | $5.63 | $5.98 | $5.60 | $5.85 | $5.85 | 44,897,086 |
| 2016-02-22 | $5.56 | $5.67 | $5.50 | $5.63 | $5.63 | 27,258,806 |
| 2016-02-18 | $5.51 | $5.55 | $5.37 | $5.46 | $5.46 | 28,624,835 |
| 2016-02-17 | $5.40 | $5.76 | $5.36 | $5.53 | $5.53 | 44,569,933 |
| 2016-02-16 | $5.33 | $5.40 | $5.24 | $5.36 | $5.36 | 26,654,547 |
| 2016-02-04 | $5.28 | $5.50 | $5.24 | $5.26 | $5.26 | 31,256,401 |
| 2016-02-03 | $5.10 | $5.35 | $5.06 | $5.27 | $5.27 | 40,762,343 |
| 2016-02-02 | $4.84 | $5.10 | $4.74 | $5.01 | $5.01 | 27,150,053 |
| 2016-02-01 | $4.81 | $4.98 | $4.81 | $4.91 | $4.91 | 20,603,857 |
| 2016-01-28 | $4.70 | $5.15 | $4.68 | $5.02 | $5.02 | 38,090,873 |
| 2016-01-27 | $4.90 | $5.19 | $4.47 | $4.89 | $4.89 | 35,495,399 |
| 2016-01-26 | $5.30 | $5.30 | $4.71 | $4.97 | $4.97 | 48,689,923 |
| 2016-01-25 | $5.75 | $5.89 | $5.21 | $5.23 | $5.23 | 44,208,288 |
| 2016-01-21 | $5.83 | $5.93 | $5.54 | $5.72 | $5.72 | 27,460,136 |
| 2016-01-20 | $5.97 | $6.15 | $5.69 | $5.72 | $5.72 | 33,648,588 |
| 2016-01-19 | $6.09 | $6.29 | $6.01 | $6.11 | $6.11 | 34,132,189 |
| 2016-01-14 | $6.12 | $6.45 | $5.85 | $5.94 | $5.94 | 44,810,256 |
| 2016-01-13 | $5.75 | $6.24 | $5.61 | $6.20 | $6.20 | 41,211,679 |
| 2016-01-12 | $6.20 | $6.29 | $5.90 | $5.94 | $5.94 | 25,993,656 |
| 2016-01-11 | $6.20 | $6.36 | $5.85 | $6.18 | $6.18 | 38,906,516 |
| 2016-01-07 | $6.48 | $6.56 | $5.66 | $6.24 | $6.24 | 43,180,231 |
| 2016-01-06 | $6.84 | $6.84 | $6.26 | $6.27 | $6.27 | 13,605,113 |
| 2016-01-05 | $6.83 | $6.98 | $6.75 | $6.96 | $6.96 | 31,183,505 |
| 2016-01-04 | $6.80 | $7.13 | $6.51 | $6.78 | $6.78 | 52,131,076 |
| 2015-12-30 | $8.07 | $8.28 | $8.00 | $8.03 | $8.03 | 28,212,159 |
| 2015-12-29 | $8.12 | $8.17 | $8.00 | $8.02 | $8.02 | 21,628,989 |
| 2015-12-28 | $8.00 | $8.14 | $7.87 | $8.12 | $8.12 | 29,197,292 |
| 2015-12-24 | $8.21 | $8.35 | $8.09 | $8.26 | $8.26 | 34,687,133 |
| 2015-12-23 | $8.12 | $8.32 | $8.04 | $8.23 | $8.23 | 33,018,046 |
| 2015-12-22 | $8.55 | $8.57 | $8.10 | $8.18 | $8.18 | 61,083,887 |
| 2015-12-21 | $8.68 | $8.74 | $8.48 | $8.55 | $8.55 | 46,499,618 |
| 2015-12-17 | $8.64 | $8.86 | $8.40 | $8.49 | $8.49 | 62,714,089 |
| 2015-12-16 | $8.35 | $8.96 | $8.31 | $8.65 | $8.65 | 80,306,459 |
| 2015-12-15 | $8.30 | $8.47 | $8.10 | $8.30 | $8.30 | 62,892,536 |
| 2015-12-14 | $8.13 | $8.36 | $8.05 | $8.16 | $8.16 | 52,960,304 |
| 2015-12-10 | $8.58 | $8.66 | $8.08 | $8.14 | $8.14 | 81,235,141 |
| 2015-12-09 | $8.70 | $8.94 | $8.41 | $8.54 | $8.54 | 90,278,047 |
| 2015-12-08 | $8.95 | $9.25 | $8.60 | $8.75 | $8.75 | 122,932,230 |
| 2015-12-07 | $9.17 | $9.79 | $8.82 | $8.99 | $8.99 | 205,291,813 |
| 2015-12-03 | $8.09 | $8.69 | $8.02 | $8.16 | $8.16 | 126,309,764 |
| 2015-12-02 | $7.73 | $8.90 | $7.73 | $8.39 | $8.39 | 213,110,415 |
| 2015-12-01 | $8.59 | $8.59 | $8.30 | $8.59 | $8.59 | 128,034,071 |
| 2015-11-30 | $7.28 | $8.10 | $7.22 | $7.81 | $7.81 | 102,416,104 |
| 2015-11-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2015-11-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2015-11-23 | $7.67 | $7.67 | $7.30 | $7.67 | $7.67 | 117,301,771 |
| 2015-11-19 | $6.74 | $6.74 | $6.60 | $6.68 | $6.68 | 41,590,852 |
| 2015-11-18 | $6.67 | $6.75 | $6.51 | $6.66 | $6.66 | 38,200,608 |
| 2015-11-17 | $6.63 | $6.88 | $6.59 | $6.66 | $6.66 | 71,817,360 |
| 2015-11-16 | $6.73 | $6.75 | $6.49 | $6.52 | $6.52 | 60,242,779 |
| 2015-11-12 | $6.76 | $6.89 | $6.62 | $6.64 | $6.64 | 44,816,138 |
| 2015-11-11 | $6.87 | $6.97 | $6.69 | $6.78 | $6.78 | 69,775,550 |
| 2015-11-10 | $6.56 | $7.11 | $6.48 | $6.93 | $6.93 | 101,283,550 |
| 2015-11-09 | $6.51 | $6.64 | $6.51 | $6.59 | $6.59 | 63,527,621 |
| 2015-11-05 | $6.41 | $6.58 | $6.40 | $6.49 | $6.49 | 52,446,334 |
| 2015-11-04 | $6.37 | $6.47 | $6.33 | $6.41 | $6.41 | 53,919,383 |
| 2015-11-03 | $6.20 | $6.43 | $6.20 | $6.42 | $6.42 | 47,597,981 |
| 2015-11-02 | $6.34 | $6.44 | $6.15 | $6.19 | $6.19 | 40,422,690 |
| 2015-10-29 | $6.48 | $6.69 | $6.41 | $6.52 | $6.52 | 43,157,725 |
| 2015-10-28 | $6.60 | $6.66 | $6.44 | $6.50 | $6.50 | 31,705,746 |
| 2015-10-27 | $6.67 | $6.76 | $6.50 | $6.54 | $6.54 | 42,122,936 |
| 2015-10-26 | $6.78 | $6.80 | $6.33 | $6.67 | $6.67 | 52,924,956 |
| 2015-10-22 | $6.78 | $7.10 | $6.66 | $6.96 | $6.96 | 70,332,928 |
| 2015-10-21 | $6.54 | $6.81 | $6.51 | $6.77 | $6.77 | 58,458,689 |
| 2015-10-20 | $7.13 | $7.29 | $6.49 | $6.63 | $6.63 | 102,468,569 |
| 2015-10-19 | $7.03 | $7.49 | $6.94 | $7.21 | $7.21 | 117,275,004 |
| 2015-10-15 | $6.86 | $7.06 | $6.86 | $6.92 | $6.92 | 96,308,600 |
| 2015-10-14 | $6.79 | $7.15 | $6.69 | $7.06 | $7.06 | 136,484,873 |
| 2015-10-13 | $6.86 | $7.46 | $6.86 | $7.00 | $7.00 | 250,526,050 |
| 2015-10-12 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 4,925,900 |
| 2015-10-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 1,026,400 |
| 2015-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-16 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-15 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-09-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2015-08-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
Henan Lianhua Gourmet Powder Company Ltd (600186) News Headlines
Recent Henan Lianhua Gourmet Powder Company Ltd (600186) News
Similar Companies to Henan Lianhua Gourmet Powder Company Ltd (600186) 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 | -- | -- | -- |