Sichuan Hongda Company Ltd (600331) Exchange: SHG
Data as of July 10, 2025
$8.58 ($0.61) 7.65%
Sichuan Hongda Company Ltd - Daily Information
Click for more stock information on Sichuan Hongda Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.00 |
| Previous Close | $8.58 |
| High | $8.70 |
| Low | $8.00 |
| Adjusted Open | $8.00 |
| Previous Adjusted Close | $8.58 |
| Adjusted High | $8.70 |
| Adjusted Low | $8.00 |
About Sichuan Hongda Company Ltd (600331)
Sichuan Hongda Co., Ltd is principally engaged in the manufacture and distribution of zinc ingots and chemical products. The Company's major products are zinc ingots, monoammonium phosphate, lead-sulfide concentrates, zinc oxide, zinc-sulfide concentrates, calcium hydrogen phosphate, liquid ammonia, calcium superphosphate and organic phosphate fertilizers, among others. The Company mainly distributes its products in domestic markets, with southwestern China as its major market.
Invest in Sichuan Hongda Company Ltd (600331)
Historical Stock Data for Sichuan Hongda Company Ltd (600331)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $8.00 | $8.70 | $8.00 | $8.58 | $8.58 | 83,663,890 |
| 2025-06-26 | $8.06 | $8.06 | $7.88 | $7.97 | $7.97 | 22,421,900 |
| 2025-06-25 | $7.91 | $8.15 | $7.88 | $8.00 | $8.00 | 32,910,480 |
| 2025-06-24 | $7.67 | $8.10 | $7.60 | $7.91 | $7.91 | 46,474,470 |
| 2025-06-23 | $7.53 | $7.68 | $7.46 | $7.65 | $7.65 | 25,032,370 |
| 2025-06-20 | $7.62 | $7.65 | $7.46 | $7.53 | $7.53 | 20,559,580 |
| 2025-06-19 | $7.84 | $7.84 | $7.60 | $7.62 | $7.62 | 23,876,510 |
| 2025-06-18 | $7.82 | $7.87 | $7.71 | $7.81 | $7.81 | 24,845,120 |
| 2025-06-17 | $7.79 | $7.92 | $7.76 | $7.85 | $7.85 | 29,929,910 |
| 2025-06-13 | $7.67 | $7.89 | $7.62 | $7.72 | $7.72 | 40,030,600 |
| 2025-06-12 | $7.49 | $7.70 | $7.37 | $7.67 | $7.67 | 41,004,420 |
| 2025-06-11 | $7.46 | $7.55 | $7.40 | $7.43 | $7.43 | 19,699,620 |
| 2025-06-10 | $7.53 | $7.60 | $7.40 | $7.47 | $7.47 | 31,089,910 |
| 2025-06-09 | $7.30 | $7.48 | $7.26 | $7.48 | $7.48 | 36,081,420 |
| 2025-06-06 | $7.22 | $7.31 | $7.18 | $7.26 | $7.26 | 20,315,690 |
| 2025-06-05 | $7.04 | $7.33 | $7.01 | $7.20 | $7.20 | 36,515,740 |
| 2025-06-04 | $7.03 | $7.07 | $6.94 | $7.03 | $7.03 | 12,579,820 |
| 2025-06-03 | $7.09 | $7.19 | $7.01 | $7.03 | $7.03 | 28,766,650 |
| 2025-05-30 | $7.13 | $7.28 | $6.96 | $6.99 | $6.99 | 30,977,220 |
| 2025-05-29 | $7.21 | $7.28 | $7.12 | $7.14 | $7.14 | 22,411,820 |
| 2025-05-28 | $7.25 | $7.32 | $7.19 | $7.19 | $7.19 | 16,224,390 |
| 2025-05-27 | $7.46 | $7.48 | $7.21 | $7.28 | $7.28 | 26,879,900 |
| 2025-05-26 | $7.40 | $7.50 | $7.30 | $7.45 | $7.45 | 32,012,020 |
| 2025-05-23 | $7.10 | $7.47 | $7.03 | $7.39 | $7.39 | 66,240,310 |
| 2025-05-22 | $7.02 | $7.03 | $6.95 | $6.99 | $6.99 | 8,757,870 |
| 2025-05-21 | $6.98 | $7.04 | $6.93 | $7.02 | $7.02 | 15,036,500 |
| 2025-05-20 | $7.07 | $7.09 | $6.97 | $7.00 | $7.00 | 14,556,400 |
| 2025-05-19 | $7.03 | $7.28 | $6.96 | $7.06 | $7.06 | 24,393,860 |
| 2025-05-16 | $7.05 | $7.05 | $6.94 | $7.00 | $7.00 | 11,618,350 |
| 2025-05-15 | $7.07 | $7.09 | $6.99 | $7.03 | $7.03 | 13,674,500 |
| 2025-05-14 | $6.97 | $7.09 | $6.94 | $7.07 | $7.07 | 15,939,630 |
| 2025-05-13 | $7.05 | $7.10 | $6.96 | $7.01 | $7.01 | 23,920,180 |
| 2025-05-12 | $6.90 | $6.99 | $6.81 | $6.97 | $6.97 | 23,532,660 |
| 2025-05-09 | $6.94 | $7.00 | $6.78 | $6.84 | $6.84 | 18,632,700 |
| 2025-05-08 | $6.73 | $7.02 | $6.70 | $6.94 | $6.94 | 33,170,830 |
| 2025-05-07 | $6.66 | $6.85 | $6.66 | $6.77 | $6.77 | 27,023,240 |
| 2025-05-06 | $6.75 | $6.75 | $6.62 | $6.65 | $6.65 | 22,292,330 |
| 2025-04-30 | $6.65 | $6.77 | $6.54 | $6.67 | $6.67 | 19,357,500 |
| 2025-04-29 | $6.62 | $6.72 | $6.61 | $6.65 | $6.65 | 15,026,300 |
| 2025-04-28 | $6.58 | $6.67 | $6.51 | $6.64 | $6.64 | 15,639,320 |
| 2025-04-25 | $6.53 | $6.60 | $6.51 | $6.57 | $6.57 | 12,035,700 |
| 2025-04-24 | $6.55 | $6.74 | $6.48 | $6.49 | $6.49 | 24,124,700 |
| 2025-04-23 | $6.55 | $6.62 | $6.50 | $6.55 | $6.55 | 14,363,000 |
| 2025-04-22 | $6.52 | $6.53 | $6.42 | $6.50 | $6.50 | 11,219,800 |
| 2025-04-21 | $6.40 | $6.52 | $6.40 | $6.48 | $6.48 | 15,890,700 |
| 2025-04-18 | $6.43 | $6.47 | $6.34 | $6.40 | $6.40 | 10,142,700 |
| 2025-04-17 | $6.44 | $6.57 | $6.41 | $6.46 | $6.46 | 14,413,450 |
| 2025-04-16 | $6.65 | $6.70 | $6.37 | $6.48 | $6.48 | 19,844,170 |
| 2025-04-15 | $6.73 | $6.73 | $6.60 | $6.69 | $6.69 | 15,661,500 |
| 2025-04-14 | $6.48 | $6.75 | $6.48 | $6.72 | $6.72 | 28,100,460 |
| 2025-04-11 | $6.30 | $6.50 | $6.25 | $6.43 | $6.43 | 21,703,300 |
| 2025-04-10 | $6.22 | $6.42 | $6.22 | $6.35 | $6.35 | 31,428,500 |
| 2025-04-09 | $6.00 | $6.20 | $5.64 | $6.15 | $6.15 | 39,436,360 |
| 2025-04-08 | $6.12 | $6.29 | $5.95 | $6.07 | $6.07 | 52,471,060 |
| 2025-04-07 | $6.86 | $6.86 | $6.34 | $6.34 | $6.34 | 34,001,170 |
| 2025-04-03 | $7.07 | $7.11 | $7.01 | $7.04 | $7.04 | 17,792,510 |
| 2025-04-02 | $7.17 | $7.17 | $7.08 | $7.10 | $7.10 | 14,201,320 |
| 2025-04-01 | $7.16 | $7.30 | $7.12 | $7.17 | $7.17 | 16,714,530 |
| 2025-03-31 | $7.10 | $7.20 | $7.06 | $7.16 | $7.16 | 24,100,660 |
| 2025-03-28 | $7.27 | $7.29 | $7.06 | $7.10 | $7.10 | 33,365,800 |
| 2025-03-27 | $7.25 | $7.35 | $7.20 | $7.29 | $7.29 | 25,862,640 |
| 2025-03-26 | $7.18 | $7.33 | $7.14 | $7.28 | $7.28 | 29,169,250 |
| 2025-03-25 | $7.15 | $7.24 | $7.03 | $7.18 | $7.18 | 23,514,080 |
| 2025-03-24 | $7.09 | $7.16 | $7.02 | $7.15 | $7.15 | 27,695,270 |
| 2025-03-21 | $7.27 | $7.29 | $7.07 | $7.09 | $7.09 | 37,486,960 |
| 2025-03-20 | $7.20 | $7.42 | $7.20 | $7.30 | $7.30 | 41,330,470 |
| 2025-03-19 | $7.26 | $7.27 | $7.08 | $7.22 | $7.22 | 23,646,000 |
| 2025-03-18 | $7.23 | $7.37 | $7.14 | $7.24 | $7.24 | 24,374,200 |
| 2025-03-17 | $7.20 | $7.33 | $7.18 | $7.23 | $7.23 | 38,559,460 |
| 2025-03-14 | $7.05 | $7.20 | $7.01 | $7.18 | $7.18 | 29,432,700 |
| 2025-03-13 | $7.11 | $7.19 | $7.00 | $7.04 | $7.04 | 25,291,710 |
| 2025-03-12 | $7.26 | $7.30 | $7.10 | $7.11 | $7.11 | 30,566,030 |
| 2025-03-11 | $7.16 | $7.29 | $7.07 | $7.28 | $7.28 | 34,937,880 |
| 2025-03-10 | $7.04 | $7.28 | $7.03 | $7.20 | $7.20 | 45,246,930 |
| 2025-03-07 | $7.01 | $7.13 | $6.99 | $7.03 | $7.03 | 26,432,310 |
| 2025-03-06 | $7.04 | $7.04 | $6.92 | $7.00 | $7.00 | 21,002,790 |
| 2025-03-05 | $7.13 | $7.15 | $6.96 | $7.01 | $7.01 | 29,019,890 |
| 2025-03-04 | $7.06 | $7.20 | $7.04 | $7.13 | $7.13 | 22,448,350 |
| 2025-03-03 | $7.05 | $7.25 | $7.01 | $7.08 | $7.08 | 35,994,400 |
| 2025-02-28 | $7.05 | $7.11 | $6.98 | $7.00 | $7.00 | 23,297,070 |
| 2025-02-27 | $7.11 | $7.17 | $6.97 | $7.09 | $7.09 | 24,531,370 |
| 2025-02-26 | $6.96 | $7.15 | $6.96 | $7.08 | $7.08 | 25,469,930 |
| 2025-02-25 | $7.02 | $7.11 | $6.94 | $6.95 | $6.95 | 22,225,680 |
| 2025-02-24 | $7.07 | $7.19 | $7.00 | $7.04 | $7.04 | 35,615,250 |
| 2025-02-20 | $7.21 | $7.30 | $7.05 | $7.26 | $7.26 | 26,636,880 |
| 2025-02-19 | $7.32 | $7.39 | $7.17 | $7.20 | $7.20 | 26,684,540 |
| 2025-02-18 | $7.16 | $7.55 | $7.04 | $7.33 | $7.33 | 51,710,070 |
| 2025-02-17 | $7.32 | $7.35 | $7.10 | $7.15 | $7.15 | 29,227,390 |
| 2025-02-14 | $7.33 | $7.42 | $7.27 | $7.38 | $7.38 | 15,292,600 |
| 2025-02-13 | $7.47 | $7.60 | $7.29 | $7.30 | $7.30 | 22,932,520 |
| 2025-02-12 | $7.36 | $7.56 | $7.32 | $7.49 | $7.49 | 25,521,110 |
| 2025-02-11 | $7.75 | $7.77 | $7.34 | $7.41 | $7.41 | 32,569,320 |
| 2025-02-10 | $7.78 | $7.92 | $7.71 | $7.77 | $7.77 | 28,836,300 |
| 2025-02-07 | $7.79 | $7.89 | $7.68 | $7.80 | $7.80 | 20,026,390 |
| 2025-02-06 | $7.70 | $7.78 | $7.61 | $7.77 | $7.77 | 18,226,100 |
| 2025-02-05 | $7.68 | $7.76 | $7.55 | $7.70 | $7.70 | 23,036,020 |
| 2025-01-27 | $7.50 | $7.78 | $7.41 | $7.70 | $7.70 | 36,054,320 |
| 2025-01-24 | $7.19 | $7.51 | $7.17 | $7.47 | $7.47 | 33,758,630 |
| 2025-01-23 | $7.33 | $7.46 | $7.17 | $7.19 | $7.19 | 21,128,950 |
| 2025-01-22 | $7.30 | $7.34 | $7.07 | $7.29 | $7.29 | 18,387,800 |
| 2025-01-21 | $7.21 | $7.45 | $7.14 | $7.30 | $7.30 | 21,170,750 |
| 2025-01-20 | $7.29 | $7.34 | $7.16 | $7.20 | $7.20 | 17,168,300 |
| 2025-01-17 | $7.14 | $7.32 | $7.02 | $7.22 | $7.22 | 23,815,200 |
| 2025-01-16 | $7.01 | $7.36 | $7.01 | $7.17 | $7.17 | 28,968,300 |
| 2025-01-15 | $7.16 | $7.17 | $6.92 | $6.96 | $6.96 | 14,376,900 |
| 2025-01-14 | $6.85 | $7.10 | $6.76 | $7.10 | $7.10 | 23,489,610 |
| 2025-01-13 | $6.82 | $6.90 | $6.67 | $6.82 | $6.82 | 20,582,750 |
| 2025-01-09 | $7.02 | $7.20 | $7.01 | $7.08 | $7.08 | 14,193,900 |
| 2025-01-08 | $7.25 | $7.25 | $6.95 | $7.09 | $7.09 | 22,913,700 |
| 2025-01-07 | $7.16 | $7.32 | $6.98 | $7.28 | $7.28 | 23,450,780 |
| 2025-01-06 | $7.02 | $7.19 | $6.90 | $7.15 | $7.15 | 25,409,990 |
| 2025-01-03 | $7.30 | $7.41 | $6.99 | $7.03 | $7.03 | 27,486,150 |
| 2025-01-02 | $7.58 | $7.66 | $7.21 | $7.27 | $7.27 | 19,202,490 |
| 2024-12-31 | $7.74 | $7.81 | $7.59 | $7.62 | $7.62 | 15,269,200 |
| 2024-12-30 | $7.76 | $7.90 | $7.70 | $7.77 | $7.77 | 17,368,600 |
| 2024-12-27 | $7.87 | $7.92 | $7.75 | $7.81 | $7.81 | 16,118,240 |
| 2024-12-26 | $7.69 | $8.02 | $7.64 | $7.87 | $7.87 | 24,690,400 |
| 2024-12-25 | $7.65 | $7.69 | $7.35 | $7.67 | $7.67 | 19,074,910 |
| 2024-12-24 | $7.61 | $7.71 | $7.54 | $7.64 | $7.64 | 14,067,600 |
| 2024-12-23 | $7.94 | $7.95 | $7.58 | $7.61 | $7.61 | 20,473,700 |
| 2024-12-20 | $7.84 | $8.04 | $7.78 | $7.97 | $7.97 | 21,103,010 |
| 2024-12-19 | $7.82 | $7.89 | $7.71 | $7.87 | $7.87 | 19,685,530 |
| 2024-12-18 | $7.96 | $8.07 | $7.85 | $7.85 | $7.85 | 17,366,600 |
| 2024-12-17 | $8.03 | $8.07 | $7.88 | $7.92 | $7.92 | 19,774,400 |
| 2024-12-16 | $8.30 | $8.34 | $7.95 | $8.00 | $8.00 | 37,649,860 |
| 2024-12-13 | $8.18 | $8.51 | $8.11 | $8.30 | $8.30 | 37,778,600 |
| 2024-12-12 | $8.20 | $8.30 | $8.05 | $8.18 | $8.18 | 23,141,390 |
| 2024-12-11 | $8.19 | $8.32 | $8.10 | $8.16 | $8.16 | 21,902,550 |
| 2024-12-10 | $8.41 | $8.45 | $8.09 | $8.10 | $8.10 | 31,564,040 |
| 2024-12-09 | $8.33 | $8.50 | $8.17 | $8.19 | $8.19 | 29,142,060 |
| 2024-12-06 | $8.52 | $8.59 | $8.30 | $8.39 | $8.39 | 43,438,540 |
| 2024-12-05 | $8.77 | $8.77 | $8.02 | $8.58 | $8.58 | 44,450,430 |
| 2024-12-03 | $8.45 | $8.62 | $8.32 | $8.52 | $8.52 | 35,822,390 |
| 2024-12-02 | $8.04 | $8.40 | $8.02 | $8.40 | $8.40 | 35,934,590 |
| 2024-11-29 | $7.68 | $8.03 | $7.65 | $8.01 | $8.01 | 42,887,210 |
| 2024-11-28 | $7.88 | $7.91 | $7.72 | $7.73 | $7.73 | 19,349,200 |
| 2024-11-27 | $7.75 | $7.90 | $7.48 | $7.87 | $7.87 | 30,446,310 |
| 2024-11-26 | $7.64 | $7.89 | $7.62 | $7.78 | $7.78 | 29,875,400 |
| 2024-11-25 | $7.62 | $7.76 | $7.50 | $7.63 | $7.63 | 24,770,940 |
| 2024-11-22 | $7.99 | $8.07 | $7.62 | $7.63 | $7.63 | 30,277,930 |
| 2024-11-21 | $8.03 | $8.20 | $7.96 | $8.09 | $8.09 | 32,677,000 |
| 2024-11-20 | $7.82 | $8.08 | $7.76 | $8.00 | $8.00 | 42,147,580 |
| 2024-11-19 | $7.74 | $7.86 | $7.54 | $7.81 | $7.81 | 33,347,500 |
| 2024-11-18 | $8.02 | $8.21 | $7.60 | $7.63 | $7.63 | 58,955,900 |
| 2024-11-15 | $8.39 | $8.48 | $8.17 | $8.20 | $8.20 | 37,254,000 |
| 2024-11-14 | $8.50 | $8.63 | $8.36 | $8.39 | $8.39 | 24,433,540 |
| 2024-11-13 | $8.70 | $8.75 | $8.36 | $8.58 | $8.58 | 34,505,200 |
| 2024-11-12 | $8.75 | $8.81 | $8.51 | $8.68 | $8.68 | 39,438,340 |
| 2024-11-11 | $9.08 | $9.14 | $8.53 | $8.73 | $8.73 | 68,240,940 |
| 2024-11-08 | $8.95 | $9.30 | $8.88 | $9.14 | $9.14 | 52,938,180 |
| 2024-11-07 | $8.66 | $9.08 | $8.60 | $8.94 | $8.94 | 59,514,310 |
| 2024-11-06 | $8.90 | $9.12 | $8.65 | $8.78 | $8.78 | 79,920,560 |
| 2024-11-05 | $8.38 | $9.05 | $8.31 | $8.95 | $8.95 | 94,776,140 |
| 2024-11-04 | $8.35 | $8.55 | $8.15 | $8.47 | $8.47 | 69,209,160 |
| 2024-11-01 | $9.30 | $9.30 | $8.17 | $8.28 | $8.28 | 122,635,280 |
| 2024-10-31 | $7.90 | $8.68 | $7.81 | $8.68 | $8.68 | 117,446,380 |
| 2024-10-30 | $7.45 | $7.93 | $7.44 | $7.89 | $7.89 | 64,050,470 |
| 2024-10-29 | $7.62 | $7.63 | $7.35 | $7.55 | $7.55 | 60,709,360 |
| 2024-10-28 | $7.04 | $7.50 | $7.01 | $7.48 | $7.48 | 69,612,210 |
| 2024-10-25 | $6.84 | $7.07 | $6.77 | $7.04 | $7.04 | 50,473,070 |
| 2024-10-24 | $6.78 | $6.85 | $6.70 | $6.84 | $6.84 | 23,704,800 |
| 2024-10-23 | $6.66 | $6.94 | $6.66 | $6.82 | $6.82 | 37,888,820 |
| 2024-10-22 | $6.77 | $6.84 | $6.68 | $6.75 | $6.75 | 40,526,550 |
| 2024-10-21 | $6.92 | $7.02 | $6.73 | $6.80 | $6.80 | 51,116,250 |
| 2024-10-18 | $6.94 | $7.05 | $6.89 | $6.97 | $6.97 | 58,565,920 |
| 2024-10-17 | $7.11 | $7.16 | $6.94 | $6.99 | $6.99 | 44,824,400 |
| 2024-10-16 | $6.76 | $7.11 | $6.65 | $7.11 | $7.11 | 63,920,000 |
| 2024-10-15 | $6.98 | $7.04 | $6.74 | $6.84 | $6.84 | 41,490,220 |
| 2024-10-14 | $6.65 | $7.05 | $6.62 | $6.99 | $6.99 | 61,453,200 |
| 2024-10-11 | $6.60 | $6.80 | $6.51 | $6.65 | $6.65 | 40,946,700 |
| 2024-10-10 | $6.51 | $6.83 | $6.43 | $6.65 | $6.65 | 50,534,900 |
| 2024-10-09 | $7.19 | $7.20 | $6.53 | $6.62 | $6.62 | 64,459,280 |
| 2024-10-08 | $7.82 | $7.83 | $7.01 | $7.25 | $7.25 | 113,800,880 |
| 2024-09-30 | $6.90 | $7.12 | $6.73 | $7.12 | $7.12 | 88,812,110 |
| 2024-09-27 | $6.28 | $6.47 | $6.25 | $6.47 | $6.47 | 31,826,200 |
| 2024-09-26 | $6.05 | $6.20 | $5.96 | $6.20 | $6.20 | 32,424,490 |
| 2024-09-25 | $6.07 | $6.32 | $6.03 | $6.04 | $6.04 | 39,020,600 |
| 2024-09-24 | $5.97 | $6.06 | $5.88 | $6.04 | $6.04 | 34,159,750 |
| 2024-09-23 | $6.06 | $6.10 | $5.90 | $5.93 | $5.93 | 21,113,600 |
| 2024-09-20 | $6.15 | $6.15 | $6.01 | $6.08 | $6.08 | 21,102,100 |
| 2024-09-19 | $6.09 | $6.20 | $5.97 | $6.14 | $6.14 | 34,204,010 |
| 2024-09-18 | $5.91 | $6.03 | $5.87 | $6.02 | $6.02 | 28,906,500 |
| 2024-09-13 | $5.91 | $5.96 | $5.82 | $5.88 | $5.88 | 19,241,300 |
| 2024-09-12 | $5.72 | $5.98 | $5.65 | $5.87 | $5.87 | 31,448,800 |
| 2024-09-11 | $5.58 | $5.77 | $5.53 | $5.65 | $5.65 | 16,036,100 |
| 2024-09-10 | $5.68 | $5.74 | $5.51 | $5.59 | $5.59 | 17,579,900 |
| 2024-09-09 | $5.80 | $5.80 | $5.62 | $5.67 | $5.67 | 24,420,300 |
| 2024-09-06 | $6.24 | $6.33 | $5.78 | $5.80 | $5.80 | 36,760,610 |
| 2024-09-05 | $6.01 | $6.22 | $5.98 | $6.13 | $6.13 | 27,466,530 |
| 2024-09-04 | $6.14 | $6.17 | $5.91 | $5.97 | $5.97 | 33,396,950 |
| 2024-09-03 | $6.17 | $6.23 | $6.12 | $6.18 | $6.18 | 26,244,460 |
| 2024-09-02 | $6.01 | $6.24 | $5.96 | $6.17 | $6.17 | 53,992,350 |
| 2024-08-30 | $6.03 | $6.08 | $5.91 | $6.01 | $6.01 | 46,591,500 |
| 2024-08-29 | $5.52 | $6.04 | $5.47 | $6.04 | $6.04 | 61,127,760 |
| 2024-08-28 | $5.40 | $5.55 | $5.38 | $5.49 | $5.49 | 17,487,740 |
| 2024-08-27 | $5.52 | $5.52 | $5.38 | $5.42 | $5.42 | 14,452,330 |
| 2024-08-26 | $5.42 | $5.60 | $5.38 | $5.53 | $5.53 | 21,641,040 |
| 2024-08-23 | $5.36 | $5.44 | $5.32 | $5.41 | $5.41 | 11,429,240 |
| 2024-08-22 | $5.47 | $5.52 | $5.35 | $5.36 | $5.36 | 16,150,500 |
| 2024-08-21 | $5.41 | $5.55 | $5.35 | $5.48 | $5.48 | 14,877,130 |
| 2024-08-20 | $5.54 | $5.57 | $5.37 | $5.39 | $5.39 | 17,611,000 |
| 2024-08-19 | $5.46 | $5.56 | $5.44 | $5.52 | $5.52 | 17,929,040 |
| 2024-08-16 | $5.45 | $5.53 | $5.38 | $5.50 | $5.50 | 22,195,800 |
| 2024-08-15 | $5.41 | $5.51 | $5.36 | $5.45 | $5.45 | 17,178,380 |
| 2024-08-14 | $5.51 | $5.51 | $5.41 | $5.41 | $5.41 | 7,589,300 |
| 2024-08-13 | $5.49 | $5.53 | $5.41 | $5.51 | $5.51 | 10,309,100 |
| 2024-08-12 | $5.41 | $5.51 | $5.36 | $5.48 | $5.48 | 14,736,200 |
| 2024-08-09 | $5.50 | $5.54 | $5.40 | $5.42 | $5.42 | 14,247,850 |
| 2024-08-08 | $5.52 | $5.54 | $5.33 | $5.44 | $5.44 | 21,368,700 |
| 2024-08-07 | $5.42 | $5.58 | $5.39 | $5.55 | $5.55 | 20,342,700 |
| 2024-08-06 | $5.44 | $5.53 | $5.35 | $5.43 | $5.43 | 17,688,160 |
| 2024-08-05 | $5.53 | $5.62 | $5.36 | $5.42 | $5.42 | 32,471,960 |
| 2024-08-02 | $5.73 | $5.76 | $5.52 | $5.57 | $5.57 | 26,389,300 |
| 2024-08-01 | $5.86 | $5.95 | $5.71 | $5.77 | $5.77 | 24,357,400 |
| 2024-07-31 | $5.60 | $5.88 | $5.57 | $5.83 | $5.83 | 33,213,320 |
| 2024-07-30 | $5.45 | $5.72 | $5.23 | $5.60 | $5.60 | 29,837,700 |
| 2024-07-29 | $5.73 | $5.77 | $5.46 | $5.47 | $5.47 | 27,278,050 |
| 2024-07-26 | $5.82 | $5.88 | $5.71 | $5.71 | $5.71 | 18,939,180 |
| 2024-07-25 | $5.88 | $5.95 | $5.76 | $5.83 | $5.83 | 16,239,450 |
| 2024-07-24 | $5.90 | $6.02 | $5.80 | $5.90 | $5.90 | 17,607,650 |
| 2024-07-23 | $6.18 | $6.18 | $5.87 | $5.90 | $5.90 | 26,628,060 |
| 2024-07-22 | $6.50 | $6.55 | $6.13 | $6.19 | $6.19 | 30,768,300 |
| 2024-07-19 | $6.22 | $6.27 | $6.12 | $6.17 | $6.17 | 13,151,700 |
| 2024-07-18 | $6.19 | $6.26 | $6.07 | $6.22 | $6.22 | 20,317,530 |
| 2024-07-17 | $6.35 | $6.36 | $6.21 | $6.22 | $6.22 | 15,927,470 |
| 2024-07-16 | $6.23 | $6.36 | $6.21 | $6.33 | $6.33 | 20,798,830 |
| 2024-07-15 | $6.25 | $6.39 | $6.11 | $6.26 | $6.26 | 27,913,010 |
| 2024-07-12 | $5.91 | $6.30 | $5.88 | $6.26 | $6.26 | 47,661,820 |
| 2024-07-11 | $5.90 | $6.03 | $5.83 | $5.89 | $5.89 | 26,358,870 |
| 2024-07-10 | $5.81 | $6.14 | $5.80 | $5.81 | $5.81 | 34,629,710 |
| 2024-07-09 | $5.66 | $5.89 | $5.66 | $5.76 | $5.76 | 24,399,300 |
| 2024-07-08 | $6.06 | $6.06 | $5.67 | $5.71 | $5.71 | 25,532,800 |
| 2024-07-05 | $6.05 | $6.06 | $5.85 | $6.01 | $6.01 | 21,366,010 |
| 2024-07-04 | $6.26 | $6.34 | $6.06 | $6.11 | $6.11 | 23,578,070 |
| 2024-07-03 | $6.20 | $6.30 | $6.14 | $6.20 | $6.20 | 15,981,500 |
| 2024-07-02 | $6.29 | $6.37 | $6.14 | $6.22 | $6.22 | 23,160,800 |
| 2024-07-01 | $5.81 | $6.36 | $5.80 | $6.29 | $6.29 | 42,962,500 |
| 2024-06-28 | $5.72 | $5.95 | $5.70 | $5.79 | $5.79 | 24,226,900 |
| 2024-06-27 | $5.92 | $5.99 | $5.70 | $5.72 | $5.72 | 19,709,100 |
| 2024-06-26 | $5.85 | $5.99 | $5.68 | $5.97 | $5.97 | 30,879,560 |
| 2024-06-25 | $6.07 | $6.11 | $5.80 | $5.84 | $5.84 | 28,522,100 |
| 2024-06-24 | $6.20 | $6.30 | $6.05 | $6.07 | $6.07 | 17,885,600 |
| 2024-06-21 | $6.06 | $6.35 | $5.97 | $6.24 | $6.24 | 27,796,400 |
| 2024-06-20 | $6.24 | $6.28 | $6.08 | $6.08 | $6.08 | 17,116,910 |
| 2024-06-19 | $6.33 | $6.34 | $6.22 | $6.24 | $6.24 | 13,791,400 |
| 2024-06-18 | $6.28 | $6.33 | $6.21 | $6.29 | $6.29 | 12,020,360 |
| 2024-06-17 | $6.30 | $6.36 | $6.19 | $6.26 | $6.26 | 13,788,660 |
| 2024-06-14 | $6.24 | $6.31 | $6.13 | $6.28 | $6.28 | 18,227,400 |
| 2024-06-13 | $6.42 | $6.42 | $6.18 | $6.22 | $6.22 | 24,098,470 |
| 2024-06-12 | $6.26 | $6.57 | $6.25 | $6.43 | $6.43 | 32,973,800 |
| 2024-06-11 | $6.49 | $6.50 | $6.17 | $6.24 | $6.24 | 29,894,200 |
| 2024-06-07 | $6.75 | $6.83 | $6.41 | $6.49 | $6.49 | 27,155,300 |
| 2024-06-06 | $6.75 | $6.95 | $6.68 | $6.71 | $6.71 | 27,332,900 |
| 2024-06-05 | $6.77 | $6.88 | $6.71 | $6.75 | $6.75 | 16,342,330 |
| 2024-06-04 | $6.70 | $6.83 | $6.56 | $6.80 | $6.80 | 24,368,600 |
| 2024-06-03 | $6.97 | $6.98 | $6.58 | $6.74 | $6.74 | 33,479,340 |
| 2024-05-31 | $6.79 | $7.03 | $6.76 | $6.96 | $6.96 | 28,252,480 |
| 2024-05-30 | $7.27 | $7.29 | $6.80 | $6.80 | $6.80 | 56,682,750 |
| 2024-05-29 | $7.23 | $7.48 | $7.23 | $7.32 | $7.32 | 55,780,170 |
| 2024-05-28 | $7.16 | $7.58 | $7.16 | $7.34 | $7.34 | 90,418,520 |
| 2024-05-27 | $6.79 | $6.90 | $6.64 | $6.89 | $6.89 | 28,542,940 |
| 2024-05-24 | $6.69 | $6.88 | $6.51 | $6.81 | $6.81 | 32,658,000 |
| 2024-05-23 | $6.83 | $6.85 | $6.64 | $6.66 | $6.66 | 33,038,610 |
| 2024-05-22 | $6.93 | $7.00 | $6.59 | $6.85 | $6.85 | 42,432,600 |
| 2024-05-21 | $6.99 | $7.15 | $6.83 | $6.90 | $6.90 | 45,002,040 |
| 2024-05-20 | $6.82 | $7.09 | $6.65 | $7.01 | $7.01 | 54,424,390 |
| 2024-05-17 | $6.50 | $6.73 | $6.41 | $6.70 | $6.70 | 48,797,780 |
| 2024-05-16 | $6.45 | $6.62 | $6.43 | $6.52 | $6.52 | 37,419,840 |
| 2024-05-15 | $6.44 | $6.48 | $6.20 | $6.42 | $6.42 | 30,054,590 |
| 2024-05-14 | $6.43 | $6.53 | $6.33 | $6.45 | $6.45 | 24,730,350 |
| 2024-05-13 | $6.45 | $6.47 | $6.28 | $6.40 | $6.40 | 22,245,800 |
| 2024-05-10 | $6.47 | $6.50 | $6.27 | $6.45 | $6.45 | 30,349,460 |
| 2024-05-09 | $6.58 | $6.77 | $6.44 | $6.45 | $6.45 | 52,058,800 |
| 2024-05-08 | $6.70 | $6.70 | $6.39 | $6.50 | $6.50 | 41,259,800 |
| 2024-05-07 | $6.61 | $6.75 | $6.57 | $6.68 | $6.68 | 38,247,580 |
| 2024-05-06 | $6.30 | $6.72 | $6.24 | $6.61 | $6.61 | 47,814,760 |
| 2024-04-30 | $6.30 | $6.59 | $6.23 | $6.27 | $6.27 | 44,011,100 |
| 2024-04-29 | $6.47 | $6.50 | $6.26 | $6.30 | $6.30 | 45,829,800 |
| 2024-04-26 | $6.34 | $6.66 | $6.33 | $6.44 | $6.44 | 45,506,190 |
| 2024-04-25 | $6.42 | $6.47 | $6.26 | $6.27 | $6.27 | 32,815,300 |
| 2024-04-24 | $6.08 | $6.48 | $6.07 | $6.42 | $6.42 | 46,615,800 |
| 2024-04-23 | $6.35 | $6.43 | $5.99 | $6.02 | $6.02 | 55,348,320 |
| 2024-04-22 | $6.56 | $6.60 | $6.34 | $6.38 | $6.38 | 34,244,300 |
| 2024-04-19 | $6.77 | $6.84 | $6.52 | $6.55 | $6.55 | 27,685,070 |
| 2024-04-18 | $6.72 | $6.91 | $6.56 | $6.79 | $6.79 | 31,515,110 |
| 2024-04-17 | $6.43 | $6.73 | $6.43 | $6.73 | $6.73 | 29,108,310 |
| 2024-04-16 | $6.64 | $6.75 | $6.35 | $6.38 | $6.38 | 43,373,460 |
| 2024-04-15 | $6.95 | $6.98 | $6.51 | $6.67 | $6.67 | 44,348,250 |
| 2024-04-12 | $6.76 | $6.93 | $6.74 | $6.93 | $6.93 | 35,710,560 |
| 2024-04-11 | $6.68 | $6.94 | $6.63 | $6.76 | $6.76 | 46,304,810 |
| 2024-04-10 | $6.75 | $6.81 | $6.50 | $6.70 | $6.70 | 43,749,460 |
| 2024-04-09 | $7.02 | $7.20 | $6.42 | $6.80 | $6.80 | 103,403,690 |
| 2024-04-08 | $7.29 | $7.48 | $7.10 | $7.12 | $7.12 | 35,389,020 |
| 2024-04-03 | $7.18 | $7.32 | $7.09 | $7.30 | $7.30 | 32,234,230 |
| 2024-04-02 | $7.66 | $7.79 | $6.85 | $7.18 | $7.18 | 77,376,530 |
| 2024-04-01 | $7.15 | $7.56 | $7.09 | $7.53 | $7.53 | 55,843,200 |
| 2024-03-29 | $7.08 | $7.15 | $7.00 | $7.15 | $7.15 | 29,741,000 |
| 2024-03-28 | $7.06 | $7.41 | $6.94 | $7.09 | $7.09 | 52,600,400 |
| 2024-03-27 | $7.47 | $7.47 | $7.03 | $7.07 | $7.07 | 55,273,220 |
| 2024-03-26 | $7.21 | $7.56 | $7.18 | $7.47 | $7.47 | 60,893,400 |
| 2024-03-25 | $7.70 | $7.79 | $7.20 | $7.21 | $7.21 | 87,106,560 |
| 2024-03-22 | $7.79 | $7.89 | $7.51 | $7.72 | $7.72 | 88,240,740 |
| 2024-03-21 | $6.86 | $7.59 | $6.86 | $7.59 | $7.59 | 92,328,780 |
| 2024-03-20 | $6.85 | $6.97 | $6.75 | $6.90 | $6.90 | 36,563,150 |
| 2024-03-19 | $6.73 | $6.94 | $6.61 | $6.86 | $6.86 | 51,453,310 |
| 2024-03-18 | $6.65 | $6.78 | $6.55 | $6.68 | $6.68 | 42,072,910 |
| 2024-03-15 | $6.51 | $6.65 | $6.37 | $6.57 | $6.57 | 41,155,310 |
| 2024-03-14 | $6.61 | $6.83 | $6.55 | $6.59 | $6.59 | 42,929,700 |
| 2024-03-13 | $6.50 | $6.74 | $6.40 | $6.65 | $6.65 | 54,334,650 |
| 2024-03-12 | $6.70 | $7.08 | $6.42 | $6.54 | $6.54 | 85,773,190 |
| 2024-03-11 | $6.47 | $6.78 | $6.40 | $6.72 | $6.72 | 55,293,370 |
| 2024-03-08 | $6.44 | $6.52 | $6.38 | $6.50 | $6.50 | 29,806,300 |
| 2024-03-07 | $6.40 | $6.52 | $6.40 | $6.43 | $6.43 | 43,659,840 |
| 2024-03-06 | $6.43 | $6.55 | $6.35 | $6.42 | $6.42 | 40,259,100 |
| 2024-03-05 | $6.48 | $6.55 | $6.23 | $6.43 | $6.43 | 62,591,970 |
| 2024-03-04 | $5.97 | $6.51 | $5.93 | $6.48 | $6.48 | 85,127,900 |
| 2024-03-01 | $5.67 | $6.13 | $5.61 | $6.01 | $6.01 | 72,218,600 |
| 2024-02-29 | $5.35 | $5.58 | $5.35 | $5.57 | $5.57 | 36,837,830 |
| 2024-02-28 | $5.59 | $5.61 | $5.30 | $5.32 | $5.32 | 44,001,010 |
| 2024-02-27 | $5.45 | $5.66 | $5.38 | $5.58 | $5.58 | 37,565,460 |
| 2024-02-26 | $5.50 | $5.56 | $5.35 | $5.40 | $5.40 | 27,540,100 |
| 2024-02-23 | $5.29 | $5.63 | $5.18 | $5.49 | $5.49 | 51,286,590 |
| 2024-02-22 | $5.29 | $5.36 | $5.23 | $5.28 | $5.28 | 20,259,900 |
| 2024-02-21 | $5.40 | $5.46 | $5.30 | $5.30 | $5.30 | 39,170,260 |
| 2024-02-20 | $5.33 | $5.41 | $5.20 | $5.40 | $5.40 | 31,694,820 |
| 2024-02-19 | $5.32 | $5.43 | $5.25 | $5.34 | $5.34 | 45,782,390 |
| 2024-02-08 | $4.85 | $5.25 | $4.85 | $5.25 | $5.25 | 53,938,430 |
| 2024-02-07 | $4.63 | $4.88 | $4.58 | $4.86 | $4.86 | 55,381,560 |
| 2024-02-06 | $4.43 | $4.75 | $4.28 | $4.62 | $4.62 | 57,390,320 |
| 2024-02-05 | $4.59 | $4.76 | $4.34 | $4.41 | $4.41 | 81,018,720 |
| 2024-02-02 | $4.28 | $4.66 | $4.23 | $4.66 | $4.66 | 83,391,650 |
| 2024-02-01 | $4.21 | $4.40 | $4.08 | $4.24 | $4.24 | 29,928,000 |
| 2024-01-31 | $4.54 | $4.54 | $4.23 | $4.25 | $4.25 | 32,857,200 |
| 2024-01-30 | $4.62 | $4.66 | $4.49 | $4.50 | $4.50 | 20,441,980 |
| 2024-01-29 | $4.76 | $4.81 | $4.66 | $4.66 | $4.66 | 18,936,400 |
| 2024-01-26 | $4.80 | $4.85 | $4.73 | $4.75 | $4.75 | 20,693,400 |
| 2024-01-25 | $4.62 | $4.82 | $4.59 | $4.80 | $4.80 | 31,797,620 |
| 2024-01-24 | $4.57 | $4.69 | $4.43 | $4.62 | $4.62 | 29,562,200 |
| 2024-01-23 | $4.43 | $4.59 | $4.34 | $4.57 | $4.57 | 33,961,240 |
| 2024-01-22 | $4.73 | $4.77 | $4.45 | $4.49 | $4.49 | 29,450,300 |
| 2024-01-19 | $4.84 | $4.90 | $4.74 | $4.75 | $4.75 | 16,387,600 |
| 2024-01-18 | $4.97 | $4.98 | $4.65 | $4.87 | $4.87 | 40,262,720 |
| 2024-01-17 | $5.11 | $5.11 | $4.98 | $4.99 | $4.99 | 17,990,600 |
| 2024-01-16 | $5.09 | $5.12 | $5.00 | $5.08 | $5.08 | 17,202,900 |
| 2024-01-15 | $5.18 | $5.22 | $4.96 | $5.11 | $5.11 | 35,341,010 |
| 2024-01-12 | $5.23 | $5.27 | $5.17 | $5.20 | $5.20 | 20,835,600 |
| 2024-01-11 | $5.11 | $5.28 | $5.02 | $5.25 | $5.25 | 69,345,400 |
| 2024-01-10 | $4.95 | $5.19 | $4.90 | $5.14 | $5.14 | 52,435,600 |
| 2024-01-09 | $4.86 | $5.02 | $4.82 | $4.95 | $4.95 | 28,727,710 |
| 2024-01-08 | $4.85 | $4.94 | $4.79 | $4.86 | $4.86 | 31,045,400 |
| 2024-01-05 | $5.03 | $5.03 | $4.80 | $4.82 | $4.82 | 31,165,590 |
| 2024-01-04 | $5.03 | $5.11 | $4.91 | $4.96 | $4.96 | 29,763,960 |
| 2024-01-03 | $5.16 | $5.20 | $4.92 | $5.03 | $5.03 | 23,507,700 |
| 2024-01-02 | $5.13 | $5.29 | $5.11 | $5.16 | $5.16 | 25,813,560 |
| 2024-01-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-12-29 | $5.08 | $5.16 | $5.02 | $5.13 | $5.13 | 24,550,680 |
| 2023-12-28 | $5.15 | $5.16 | $5.02 | $5.05 | $5.05 | 30,681,720 |
| 2023-12-27 | $5.12 | $5.24 | $5.06 | $5.17 | $5.17 | 27,482,500 |
| 2023-12-26 | $5.36 | $5.54 | $5.08 | $5.11 | $5.11 | 53,277,790 |
| 2023-12-25 | $5.20 | $5.35 | $5.12 | $5.28 | $5.28 | 29,289,920 |
| 2023-12-22 | $5.30 | $5.40 | $5.14 | $5.17 | $5.17 | 39,934,580 |
| 2023-12-21 | $5.20 | $5.36 | $5.15 | $5.28 | $5.28 | 26,072,300 |
| 2023-12-20 | $5.27 | $5.36 | $5.22 | $5.25 | $5.25 | 19,685,700 |
| 2023-12-19 | $5.28 | $5.30 | $5.17 | $5.24 | $5.24 | 25,719,500 |
| 2023-12-18 | $5.40 | $5.42 | $5.22 | $5.25 | $5.25 | 38,662,270 |
| 2023-12-15 | $5.54 | $5.56 | $5.43 | $5.45 | $5.45 | 30,854,300 |
| 2023-12-14 | $5.62 | $5.62 | $5.46 | $5.54 | $5.54 | 24,749,110 |
| 2023-12-13 | $5.55 | $5.62 | $5.47 | $5.55 | $5.55 | 25,936,610 |
| 2023-12-12 | $5.49 | $5.62 | $5.39 | $5.55 | $5.55 | 58,550,830 |
| 2023-12-11 | $5.77 | $5.79 | $5.20 | $5.46 | $5.46 | 81,446,750 |
| 2023-12-08 | $5.83 | $5.87 | $5.65 | $5.77 | $5.77 | 21,332,350 |
| 2023-12-07 | $5.70 | $5.91 | $5.65 | $5.82 | $5.82 | 29,943,720 |
| 2023-12-06 | $5.69 | $5.77 | $5.65 | $5.68 | $5.68 | 19,101,110 |
| 2023-12-05 | $5.80 | $5.83 | $5.67 | $5.68 | $5.68 | 24,644,400 |
| 2023-12-04 | $5.83 | $5.93 | $5.77 | $5.80 | $5.80 | 27,608,500 |
| 2023-12-01 | $5.81 | $5.95 | $5.75 | $5.87 | $5.87 | 33,210,550 |
| 2023-11-30 | $5.67 | $5.85 | $5.50 | $5.81 | $5.81 | 60,027,960 |
| 2023-11-29 | $5.80 | $5.90 | $5.66 | $5.67 | $5.67 | 43,915,650 |
| 2023-11-28 | $5.63 | $5.97 | $5.61 | $5.82 | $5.82 | 53,734,660 |
| 2023-11-27 | $5.76 | $5.76 | $5.54 | $5.64 | $5.64 | 37,290,060 |
| 2023-11-24 | $5.53 | $5.64 | $5.50 | $5.54 | $5.54 | 32,369,880 |
| 2023-11-23 | $5.51 | $5.56 | $5.46 | $5.52 | $5.52 | 24,344,400 |
| 2023-11-22 | $5.49 | $5.62 | $5.49 | $5.53 | $5.53 | 33,196,500 |
| 2023-11-21 | $5.68 | $5.80 | $5.54 | $5.56 | $5.56 | 40,740,500 |
| 2023-11-20 | $5.60 | $5.73 | $5.55 | $5.66 | $5.66 | 35,887,500 |
| 2023-11-17 | $5.53 | $5.60 | $5.47 | $5.59 | $5.59 | 26,035,380 |
| 2023-11-16 | $5.57 | $5.62 | $5.47 | $5.52 | $5.52 | 27,659,200 |
| 2023-11-15 | $5.63 | $5.69 | $5.49 | $5.57 | $5.57 | 46,980,900 |
| 2023-11-14 | $5.58 | $5.70 | $5.54 | $5.67 | $5.67 | 45,758,580 |
| 2023-11-13 | $5.62 | $5.64 | $5.45 | $5.60 | $5.60 | 56,205,170 |
| 2023-11-10 | $5.19 | $5.80 | $5.19 | $5.54 | $5.54 | 105,772,430 |
| 2023-11-09 | $5.44 | $5.47 | $5.28 | $5.29 | $5.29 | 73,585,890 |
| 2023-11-08 | $5.50 | $5.60 | $5.20 | $5.46 | $5.46 | 163,199,950 |
| 2023-11-07 | $4.64 | $5.09 | $4.57 | $5.09 | $5.09 | 70,050,600 |
| 2023-11-06 | $4.63 | $4.78 | $4.61 | $4.63 | $4.63 | 47,415,550 |
| 2023-11-03 | $4.65 | $4.74 | $4.60 | $4.63 | $4.63 | 39,996,500 |
| 2023-11-02 | $4.84 | $4.86 | $4.61 | $4.64 | $4.64 | 58,629,100 |
| 2023-11-01 | $4.79 | $4.90 | $4.76 | $4.83 | $4.83 | 34,397,800 |
| 2023-10-31 | $4.79 | $4.84 | $4.74 | $4.77 | $4.77 | 34,026,170 |
| 2023-10-30 | $4.69 | $4.84 | $4.65 | $4.77 | $4.77 | 57,627,690 |
| 2023-10-27 | $4.38 | $4.73 | $4.36 | $4.71 | $4.71 | 70,362,520 |
| 2023-10-26 | $4.30 | $4.43 | $4.24 | $4.41 | $4.41 | 35,553,740 |
| 2023-10-25 | $4.19 | $4.37 | $4.18 | $4.32 | $4.32 | 45,277,600 |
| 2023-10-24 | $4.05 | $4.21 | $4.02 | $4.17 | $4.17 | 37,522,250 |
| 2023-10-23 | $4.21 | $4.23 | $3.98 | $4.01 | $4.01 | 39,446,110 |
| 2023-10-20 | $4.27 | $4.31 | $4.11 | $4.15 | $4.15 | 46,021,210 |
| 2023-10-19 | $4.37 | $4.40 | $4.26 | $4.28 | $4.28 | 36,309,700 |
| 2023-10-18 | $4.50 | $4.51 | $4.34 | $4.37 | $4.37 | 40,097,250 |
| 2023-10-17 | $4.51 | $4.60 | $4.42 | $4.50 | $4.50 | 45,719,890 |
| 2023-10-16 | $4.44 | $4.53 | $4.41 | $4.52 | $4.52 | 41,134,320 |
| 2023-10-13 | $4.48 | $4.50 | $4.40 | $4.44 | $4.44 | 43,776,220 |
| 2023-10-12 | $4.33 | $4.56 | $4.31 | $4.48 | $4.48 | 77,248,000 |
| 2023-10-11 | $4.63 | $4.79 | $4.31 | $4.47 | $4.47 | 156,839,660 |
| 2023-10-10 | $4.47 | $4.49 | $4.10 | $4.49 | $4.49 | 53,318,920 |
| 2023-10-09 | $3.71 | $4.08 | $3.70 | $4.08 | $4.08 | 46,299,800 |
| 2023-09-28 | $3.55 | $3.72 | $3.55 | $3.71 | $3.71 | 25,446,160 |
| 2023-09-27 | $3.59 | $3.65 | $3.55 | $3.55 | $3.55 | 21,290,200 |
| 2023-09-26 | $3.62 | $3.62 | $3.57 | $3.59 | $3.59 | 19,894,030 |
| 2023-09-25 | $3.71 | $3.71 | $3.60 | $3.61 | $3.61 | 20,099,200 |
| 2023-09-22 | $3.68 | $3.72 | $3.64 | $3.72 | $3.72 | 14,609,370 |
| 2023-09-21 | $3.68 | $3.72 | $3.67 | $3.67 | $3.67 | 12,025,000 |
| 2023-09-20 | $3.73 | $3.75 | $3.68 | $3.69 | $3.69 | 12,664,450 |
| 2023-09-19 | $3.76 | $3.78 | $3.73 | $3.74 | $3.74 | 13,670,500 |
| 2023-09-18 | $3.74 | $3.80 | $3.67 | $3.78 | $3.78 | 24,324,830 |
| 2023-09-15 | $3.70 | $3.80 | $3.70 | $3.72 | $3.72 | 24,882,100 |
| 2023-09-14 | $3.69 | $3.74 | $3.67 | $3.70 | $3.70 | 17,494,000 |
| 2023-09-13 | $3.74 | $3.79 | $3.69 | $3.72 | $3.72 | 17,137,710 |
| 2023-09-12 | $3.85 | $3.85 | $3.73 | $3.74 | $3.74 | 19,959,100 |
| 2023-09-11 | $3.81 | $3.88 | $3.78 | $3.84 | $3.84 | 20,658,010 |
| 2023-09-08 | $3.84 | $3.87 | $3.76 | $3.80 | $3.80 | 16,607,770 |
| 2023-09-07 | $3.94 | $3.96 | $3.83 | $3.84 | $3.84 | 20,930,910 |
| 2023-09-06 | $4.00 | $4.01 | $3.90 | $3.94 | $3.94 | 23,161,880 |
| 2023-09-05 | $4.03 | $4.04 | $3.95 | $4.02 | $4.02 | 26,107,890 |
| 2023-09-04 | $3.82 | $4.04 | $3.80 | $4.02 | $4.02 | 47,218,940 |
| 2023-09-01 | $3.80 | $3.93 | $3.78 | $3.88 | $3.88 | 33,230,320 |
| 2023-08-31 | $3.92 | $3.92 | $3.75 | $3.80 | $3.80 | 43,880,740 |
| 2023-08-30 | $3.91 | $4.11 | $3.91 | $3.93 | $3.93 | 50,717,020 |
| 2023-08-29 | $3.71 | $3.92 | $3.68 | $3.90 | $3.90 | 39,017,320 |
| 2023-08-28 | $3.90 | $3.93 | $3.68 | $3.70 | $3.70 | 39,009,650 |
| 2023-08-25 | $3.70 | $3.74 | $3.62 | $3.65 | $3.65 | 30,782,030 |
| 2023-08-24 | $3.81 | $3.83 | $3.69 | $3.69 | $3.69 | 38,301,130 |
| 2023-08-23 | $3.97 | $3.98 | $3.79 | $3.79 | $3.79 | 26,873,300 |
| 2023-08-22 | $3.95 | $3.99 | $3.83 | $3.92 | $3.92 | 28,751,500 |
| 2023-08-21 | $4.00 | $4.07 | $3.91 | $3.91 | $3.91 | 24,274,870 |
| 2023-08-18 | $4.06 | $4.11 | $3.97 | $3.98 | $3.98 | 14,696,980 |
| 2023-08-17 | $4.03 | $4.12 | $3.96 | $4.07 | $4.07 | 19,525,900 |
| 2023-08-16 | $4.09 | $4.11 | $4.01 | $4.03 | $4.03 | 21,762,600 |
| 2023-08-15 | $4.20 | $4.22 | $4.03 | $4.08 | $4.08 | 34,239,400 |
| 2023-08-14 | $4.19 | $4.24 | $4.14 | $4.22 | $4.22 | 19,232,250 |
| 2023-08-11 | $4.28 | $4.29 | $4.18 | $4.19 | $4.19 | 17,800,400 |
| 2023-08-10 | $4.28 | $4.39 | $4.26 | $4.26 | $4.26 | 18,362,710 |
| 2023-08-09 | $4.29 | $4.34 | $4.21 | $4.26 | $4.26 | 16,324,310 |
| 2023-08-08 | $4.36 | $4.37 | $4.29 | $4.33 | $4.33 | 20,445,600 |
| 2023-08-07 | $4.39 | $4.44 | $4.37 | $4.38 | $4.38 | 13,122,100 |
| 2023-08-04 | $4.46 | $4.50 | $4.39 | $4.39 | $4.39 | 15,889,310 |
| 2023-08-03 | $4.53 | $4.56 | $4.45 | $4.45 | $4.45 | 23,339,000 |
| 2023-08-02 | $4.55 | $4.65 | $4.52 | $4.57 | $4.57 | 21,201,920 |
| 2023-08-01 | $4.52 | $4.55 | $4.45 | $4.55 | $4.55 | 20,915,880 |
| 2023-07-31 | $4.44 | $4.56 | $4.41 | $4.50 | $4.50 | 32,996,100 |
| 2023-07-28 | $4.43 | $4.47 | $4.36 | $4.44 | $4.44 | 14,182,300 |
| 2023-07-27 | $4.41 | $4.56 | $4.36 | $4.43 | $4.43 | 30,728,250 |
| 2023-07-26 | $4.46 | $4.46 | $4.35 | $4.41 | $4.41 | 16,309,980 |
| 2023-07-25 | $4.43 | $4.49 | $4.40 | $4.45 | $4.45 | 15,738,400 |
| 2023-07-24 | $4.47 | $4.50 | $4.40 | $4.41 | $4.41 | 16,682,300 |
| 2023-07-21 | $4.50 | $4.52 | $4.43 | $4.47 | $4.47 | 17,877,860 |
| 2023-07-20 | $4.58 | $4.61 | $4.47 | $4.50 | $4.50 | 19,284,190 |
| 2023-07-19 | $4.56 | $4.68 | $4.54 | $4.58 | $4.58 | 27,941,580 |
| 2023-07-18 | $4.56 | $4.56 | $4.49 | $4.54 | $4.54 | 13,269,800 |
| 2023-07-17 | $4.54 | $4.62 | $4.48 | $4.54 | $4.54 | 18,568,460 |
| 2023-07-14 | $4.60 | $4.64 | $4.56 | $4.58 | $4.58 | 16,945,000 |
| 2023-07-13 | $4.48 | $4.74 | $4.46 | $4.61 | $4.61 | 36,176,790 |
| 2023-07-12 | $4.56 | $4.59 | $4.47 | $4.49 | $4.49 | 36,013,800 |
| 2023-07-11 | $4.65 | $4.68 | $4.38 | $4.56 | $4.56 | 48,014,110 |
| 2023-07-10 | $4.76 | $4.78 | $4.63 | $4.65 | $4.65 | 27,824,400 |
| 2023-07-07 | $4.73 | $4.79 | $4.62 | $4.75 | $4.75 | 34,231,910 |
| 2023-07-06 | $4.75 | $4.82 | $4.68 | $4.74 | $4.74 | 33,015,920 |
| 2023-07-05 | $4.71 | $4.79 | $4.66 | $4.74 | $4.74 | 22,669,200 |
| 2023-07-04 | $4.78 | $4.85 | $4.65 | $4.70 | $4.70 | 23,409,880 |
| 2023-07-03 | $4.75 | $4.82 | $4.68 | $4.71 | $4.71 | 21,244,570 |
| 2023-06-30 | $4.63 | $4.77 | $4.60 | $4.74 | $4.74 | 31,101,500 |
| 2023-06-29 | $4.73 | $4.73 | $4.59 | $4.62 | $4.62 | 27,464,820 |
| 2023-06-28 | $4.68 | $4.78 | $4.61 | $4.73 | $4.73 | 27,932,510 |
| 2023-06-27 | $4.58 | $4.75 | $4.58 | $4.68 | $4.68 | 25,563,190 |
| 2023-06-26 | $4.67 | $4.70 | $4.58 | $4.60 | $4.60 | 24,304,800 |
| 2023-06-21 | $4.72 | $4.78 | $4.65 | $4.66 | $4.66 | 28,478,510 |
| 2023-06-20 | $4.83 | $4.95 | $4.56 | $4.73 | $4.73 | 55,877,800 |
| 2023-06-19 | $4.83 | $4.86 | $4.73 | $4.83 | $4.83 | 29,841,500 |
| 2023-06-16 | $4.81 | $4.98 | $4.78 | $4.82 | $4.82 | 35,932,580 |
| 2023-06-15 | $4.84 | $4.86 | $4.74 | $4.83 | $4.83 | 37,704,310 |
| 2023-06-14 | $4.93 | $4.95 | $4.77 | $4.80 | $4.80 | 38,783,290 |
| 2023-06-13 | $4.73 | $5.04 | $4.53 | $4.90 | $4.90 | 83,068,930 |
| 2023-06-12 | $4.75 | $4.83 | $4.64 | $4.66 | $4.66 | 58,726,790 |
| 2023-06-09 | $4.84 | $4.94 | $4.72 | $4.74 | $4.74 | 71,272,690 |
| 2023-06-08 | $4.81 | $4.98 | $4.77 | $4.90 | $4.90 | 105,607,480 |
| 2023-06-07 | $4.40 | $4.81 | $4.36 | $4.81 | $4.81 | 100,200,970 |
| 2023-06-06 | $4.42 | $4.47 | $4.33 | $4.37 | $4.37 | 25,616,000 |
| 2023-06-05 | $4.28 | $4.47 | $4.26 | $4.41 | $4.41 | 43,904,890 |
| 2023-06-02 | $4.32 | $4.40 | $4.27 | $4.29 | $4.29 | 36,774,140 |
| 2023-06-01 | $4.41 | $4.41 | $4.32 | $4.34 | $4.34 | 31,503,360 |
| 2023-05-31 | $4.38 | $4.53 | $4.33 | $4.37 | $4.37 | 55,666,090 |
| 2023-05-30 | $4.30 | $4.41 | $4.25 | $4.39 | $4.39 | 56,744,530 |
| 2023-05-29 | $4.27 | $4.35 | $4.15 | $4.30 | $4.30 | 47,598,890 |
| 2023-05-26 | $4.28 | $4.32 | $4.16 | $4.23 | $4.23 | 43,023,600 |
| 2023-05-25 | $4.20 | $4.32 | $4.16 | $4.21 | $4.21 | 55,067,620 |
| 2023-05-24 | $4.08 | $4.35 | $4.00 | $4.25 | $4.25 | 86,236,840 |
| 2023-05-23 | $4.29 | $4.32 | $3.90 | $4.10 | $4.10 | 136,694,320 |
| 2023-05-22 | $4.50 | $4.55 | $4.21 | $4.28 | $4.28 | 152,682,550 |
| 2023-05-19 | $4.08 | $4.45 | $4.06 | $4.40 | $4.40 | 153,993,110 |
| 2023-05-18 | $3.77 | $4.13 | $3.76 | $4.05 | $4.05 | 136,593,340 |
| 2023-05-17 | $3.67 | $3.80 | $3.62 | $3.75 | $3.75 | 87,426,370 |
| 2023-05-16 | $3.52 | $3.75 | $3.50 | $3.70 | $3.70 | 132,687,690 |
| 2023-05-15 | $3.10 | $3.52 | $3.09 | $3.52 | $3.52 | 123,573,660 |
| 2023-05-12 | $3.40 | $3.40 | $3.20 | $3.20 | $3.20 | 120,019,880 |
| 2023-05-11 | $3.51 | $3.57 | $3.42 | $3.55 | $3.55 | 40,330,990 |
| 2023-05-10 | $3.48 | $3.53 | $3.45 | $3.49 | $3.49 | 19,051,500 |
| 2023-05-09 | $3.49 | $3.53 | $3.44 | $3.48 | $3.48 | 30,158,640 |
| 2023-05-08 | $3.41 | $3.57 | $3.40 | $3.49 | $3.49 | 29,366,020 |
| 2023-05-05 | $3.29 | $3.47 | $3.21 | $3.40 | $3.40 | 32,836,460 |
| 2023-05-04 | $3.29 | $3.34 | $3.28 | $3.29 | $3.29 | 14,331,060 |
| 2023-05-03 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-05-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-04-28 | $3.27 | $3.30 | $3.25 | $3.28 | $3.28 | 12,523,810 |
| 2023-04-27 | $3.25 | $3.31 | $3.24 | $3.25 | $3.25 | 13,888,850 |
| 2023-04-26 | $3.23 | $3.32 | $3.20 | $3.28 | $3.28 | 13,879,070 |
| 2023-04-25 | $3.28 | $3.31 | $3.19 | $3.24 | $3.24 | 25,142,560 |
| 2023-04-24 | $3.30 | $3.34 | $3.25 | $3.28 | $3.28 | 18,096,200 |
| 2023-04-21 | $3.38 | $3.40 | $3.30 | $3.30 | $3.30 | 31,024,910 |
| 2023-04-20 | $3.40 | $3.43 | $3.36 | $3.40 | $3.40 | 17,124,910 |
| 2023-04-19 | $3.44 | $3.48 | $3.41 | $3.41 | $3.41 | 14,035,000 |
| 2023-04-18 | $3.50 | $3.51 | $3.43 | $3.43 | $3.43 | 19,473,700 |
| 2023-04-17 | $3.46 | $3.49 | $3.41 | $3.49 | $3.49 | 20,765,500 |
| 2023-04-14 | $3.50 | $3.55 | $3.44 | $3.46 | $3.46 | 22,024,640 |
| 2023-04-13 | $3.50 | $3.58 | $3.47 | $3.48 | $3.48 | 29,503,700 |
| 2023-04-12 | $3.49 | $3.59 | $3.48 | $3.53 | $3.53 | 32,042,000 |
| 2023-04-11 | $3.45 | $3.49 | $3.41 | $3.48 | $3.48 | 25,467,590 |
| 2023-04-10 | $3.40 | $3.45 | $3.36 | $3.44 | $3.44 | 22,662,600 |
| 2023-04-07 | $3.44 | $3.45 | $3.37 | $3.39 | $3.39 | 19,988,000 |
| 2023-04-06 | $3.42 | $3.55 | $3.40 | $3.42 | $3.42 | 40,848,820 |
| 2023-04-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2023-04-04 | $3.39 | $3.39 | $3.35 | $3.38 | $3.38 | 14,007,000 |
| 2023-04-03 | $3.35 | $3.41 | $3.34 | $3.38 | $3.38 | 21,294,180 |
| 2023-03-31 | $3.34 | $3.42 | $3.32 | $3.38 | $3.38 | 24,437,500 |
| 2023-03-30 | $3.19 | $3.42 | $3.16 | $3.37 | $3.37 | 39,741,270 |
| 2023-03-29 | $3.23 | $3.25 | $3.18 | $3.19 | $3.19 | 15,059,910 |
| 2023-03-28 | $3.25 | $3.27 | $3.20 | $3.22 | $3.22 | 11,309,300 |
| 2023-03-27 | $3.31 | $3.31 | $3.23 | $3.24 | $3.24 | 15,441,820 |
| 2023-03-24 | $3.30 | $3.31 | $3.23 | $3.29 | $3.29 | 20,977,830 |
| 2023-03-23 | $3.32 | $3.32 | $3.22 | $3.28 | $3.28 | 28,600,050 |
| 2023-03-22 | $3.36 | $3.36 | $3.31 | $3.33 | $3.33 | 13,612,100 |
| 2023-03-21 | $3.33 | $3.35 | $3.31 | $3.34 | $3.34 | 12,035,130 |
| 2023-03-20 | $3.35 | $3.43 | $3.31 | $3.32 | $3.32 | 22,729,680 |
| 2023-03-17 | $3.33 | $3.38 | $3.32 | $3.34 | $3.34 | 17,252,020 |
| 2023-03-16 | $3.46 | $3.46 | $3.31 | $3.31 | $3.31 | 35,207,600 |
| 2023-03-15 | $3.38 | $3.48 | $3.38 | $3.47 | $3.47 | 21,211,270 |
| 2023-03-14 | $3.39 | $3.44 | $3.35 | $3.38 | $3.38 | 18,497,470 |
| 2023-03-13 | $3.41 | $3.45 | $3.36 | $3.40 | $3.40 | 15,031,600 |
| 2023-03-10 | $3.44 | $3.45 | $3.39 | $3.41 | $3.41 | 21,114,120 |
| 2023-03-09 | $3.51 | $3.55 | $3.44 | $3.45 | $3.45 | 28,294,080 |
| 2023-03-08 | $3.43 | $3.56 | $3.39 | $3.51 | $3.51 | 44,072,600 |
| 2023-03-07 | $3.39 | $3.53 | $3.36 | $3.46 | $3.46 | 54,657,300 |
| 2023-03-06 | $3.38 | $3.42 | $3.34 | $3.39 | $3.39 | 17,738,600 |
| 2023-03-03 | $3.40 | $3.40 | $3.34 | $3.38 | $3.38 | 19,989,910 |
| 2023-03-02 | $3.46 | $3.46 | $3.38 | $3.39 | $3.39 | 24,368,500 |
| 2023-03-01 | $3.40 | $3.44 | $3.38 | $3.43 | $3.43 | 23,667,290 |
| 2023-02-28 | $3.42 | $3.44 | $3.36 | $3.40 | $3.40 | 27,009,910 |
| 2023-02-27 | $3.45 | $3.47 | $3.40 | $3.42 | $3.42 | 30,529,000 |
| 2023-02-24 | $3.44 | $3.47 | $3.36 | $3.45 | $3.45 | 44,134,500 |
| 2023-02-23 | $3.45 | $3.50 | $3.39 | $3.44 | $3.44 | 70,821,930 |
| 2023-02-22 | $3.37 | $3.44 | $3.34 | $3.42 | $3.42 | 101,172,550 |
| 2023-02-21 | $3.15 | $3.47 | $3.15 | $3.39 | $3.39 | 156,017,210 |
| 2023-02-20 | $3.05 | $3.18 | $3.04 | $3.15 | $3.15 | 47,625,450 |
| 2023-02-17 | $2.99 | $3.07 | $2.98 | $3.01 | $3.01 | 20,789,580 |
| 2023-02-16 | $3.05 | $3.07 | $2.94 | $2.97 | $2.97 | 30,863,700 |
| 2023-02-15 | $3.09 | $3.12 | $3.05 | $3.06 | $3.06 | 19,770,590 |
| 2023-02-14 | $3.07 | $3.13 | $3.06 | $3.09 | $3.09 | 18,170,910 |
| 2023-02-13 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 15,714,680 |
| 2023-02-10 | $3.10 | $3.11 | $3.06 | $3.09 | $3.09 | 15,061,500 |
| 2023-02-09 | $3.08 | $3.12 | $3.08 | $3.11 | $3.11 | 12,169,200 |
| 2023-02-08 | $3.11 | $3.14 | $3.09 | $3.10 | $3.10 | 14,107,850 |
| 2023-02-07 | $3.12 | $3.14 | $3.09 | $3.13 | $3.13 | 14,886,800 |
| 2023-02-06 | $3.13 | $3.14 | $3.09 | $3.11 | $3.11 | 18,237,120 |
| 2023-02-03 | $3.14 | $3.16 | $3.08 | $3.14 | $3.14 | 24,145,110 |
| 2023-02-02 | $3.19 | $3.20 | $3.14 | $3.15 | $3.15 | 22,525,400 |
| 2023-02-01 | $3.07 | $3.22 | $3.06 | $3.18 | $3.18 | 46,852,540 |
| 2023-01-31 | $3.05 | $3.07 | $3.03 | $3.06 | $3.06 | 23,539,500 |
| 2023-01-30 | $2.98 | $3.08 | $2.96 | $3.05 | $3.05 | 47,475,110 |
| 2023-01-20 | $2.91 | $2.96 | $2.89 | $2.96 | $2.96 | 22,024,300 |
| 2023-01-19 | $2.87 | $2.91 | $2.83 | $2.91 | $2.91 | 15,865,350 |
| 2023-01-18 | $2.80 | $2.87 | $2.80 | $2.86 | $2.86 | 17,283,900 |
| 2023-01-17 | $2.86 | $2.86 | $2.80 | $2.81 | $2.81 | 13,901,450 |
| 2023-01-16 | $2.80 | $2.86 | $2.80 | $2.85 | $2.85 | 14,079,300 |
| 2023-01-13 | $2.82 | $2.84 | $2.78 | $2.81 | $2.81 | 10,469,200 |
| 2023-01-12 | $2.85 | $2.86 | $2.80 | $2.80 | $2.80 | 15,101,130 |
| 2023-01-11 | $2.86 | $2.88 | $2.82 | $2.83 | $2.83 | 15,475,400 |
| 2023-01-10 | $2.92 | $2.93 | $2.84 | $2.85 | $2.85 | 19,236,700 |
| 2023-01-09 | $2.86 | $2.95 | $2.84 | $2.92 | $2.92 | 23,708,200 |
| 2023-01-06 | $2.84 | $2.87 | $2.83 | $2.86 | $2.86 | 14,731,940 |
| 2023-01-05 | $2.88 | $2.89 | $2.84 | $2.84 | $2.84 | 15,899,370 |
| 2023-01-04 | $2.90 | $2.93 | $2.86 | $2.87 | $2.87 | 16,186,530 |
| 2023-01-03 | $2.87 | $2.91 | $2.85 | $2.90 | $2.90 | 17,382,530 |
| 2023-01-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2022-12-30 | $2.89 | $2.91 | $2.86 | $2.87 | $2.87 | 14,142,100 |
| 2022-12-29 | $2.92 | $2.95 | $2.86 | $2.87 | $2.87 | 19,215,980 |
| 2022-12-28 | $2.91 | $2.98 | $2.89 | $2.94 | $2.94 | 38,519,320 |
| 2022-12-27 | $2.75 | $2.94 | $2.75 | $2.91 | $2.91 | 32,074,470 |
| 2022-12-26 | $2.72 | $2.76 | $2.71 | $2.76 | $2.76 | 9,300,160 |
| 2022-12-23 | $2.71 | $2.76 | $2.70 | $2.73 | $2.73 | 8,228,400 |
| 2022-12-22 | $2.82 | $2.83 | $2.71 | $2.73 | $2.73 | 14,233,200 |
| 2022-12-21 | $2.80 | $2.84 | $2.78 | $2.81 | $2.81 | 12,632,360 |
| 2022-12-20 | $2.79 | $2.83 | $2.77 | $2.79 | $2.79 | 12,229,200 |
| 2022-12-19 | $2.84 | $2.89 | $2.77 | $2.78 | $2.78 | 17,079,300 |
| 2022-12-16 | $2.89 | $2.90 | $2.84 | $2.85 | $2.85 | 10,250,870 |
| 2022-12-15 | $2.89 | $2.91 | $2.86 | $2.90 | $2.90 | 11,257,300 |
| 2022-12-14 | $2.91 | $2.93 | $2.89 | $2.90 | $2.90 | 12,472,790 |
| 2022-12-13 | $2.87 | $2.95 | $2.87 | $2.91 | $2.91 | 16,630,690 |
| 2022-12-12 | $2.96 | $2.96 | $2.86 | $2.86 | $2.86 | 19,689,920 |
| 2022-12-09 | $2.92 | $2.97 | $2.89 | $2.96 | $2.96 | 18,564,410 |
| 2022-12-08 | $2.91 | $2.95 | $2.88 | $2.93 | $2.93 | 20,732,500 |
| 2022-12-07 | $2.95 | $2.96 | $2.88 | $2.92 | $2.92 | 25,320,280 |
| 2022-12-06 | $2.90 | $3.03 | $2.89 | $2.95 | $2.95 | 43,990,300 |
| 2022-12-05 | $2.80 | $2.93 | $2.80 | $2.91 | $2.91 | 45,104,260 |
| 2022-12-01 | $2.81 | $2.83 | $2.79 | $2.80 | $2.80 | 13,029,400 |
| 2022-11-30 | $2.79 | $2.83 | $2.77 | $2.78 | $2.78 | 22,818,340 |
| 2022-11-29 | $2.71 | $2.81 | $2.70 | $2.78 | $2.78 | 24,682,990 |
| 2022-11-28 | $2.72 | $2.72 | $2.65 | $2.71 | $2.71 | 11,845,450 |
| 2022-11-25 | $2.73 | $2.74 | $2.71 | $2.72 | $2.72 | 10,252,940 |
| 2022-11-24 | $2.72 | $2.74 | $2.70 | $2.73 | $2.73 | 11,504,400 |
| 2022-11-23 | $2.72 | $2.73 | $2.69 | $2.72 | $2.72 | 11,438,510 |
| 2022-11-22 | $2.74 | $2.76 | $2.70 | $2.70 | $2.70 | 13,955,200 |
| 2022-11-21 | $2.72 | $2.74 | $2.69 | $2.73 | $2.73 | 12,979,100 |
| 2022-11-18 | $2.81 | $2.82 | $2.73 | $2.74 | $2.74 | 20,658,800 |
| 2022-11-17 | $2.80 | $2.82 | $2.77 | $2.80 | $2.80 | 14,671,500 |
| 2022-11-16 | $2.83 | $2.84 | $2.80 | $2.82 | $2.82 | 11,333,900 |
| 2022-11-15 | $2.79 | $2.83 | $2.79 | $2.83 | $2.83 | 13,788,100 |
| 2022-11-14 | $2.82 | $2.86 | $2.79 | $2.79 | $2.79 | 19,596,180 |
| 2022-11-11 | $2.85 | $2.88 | $2.80 | $2.82 | $2.82 | 20,362,300 |
| 2022-11-10 | $2.79 | $2.82 | $2.76 | $2.81 | $2.81 | 14,078,750 |
| 2022-11-09 | $2.82 | $2.85 | $2.80 | $2.81 | $2.81 | 12,328,570 |
| 2022-11-08 | $2.80 | $2.83 | $2.78 | $2.82 | $2.82 | 17,190,310 |
| 2022-11-07 | $2.75 | $2.84 | $2.72 | $2.81 | $2.81 | 25,095,480 |
| 2022-11-04 | $2.69 | $2.75 | $2.68 | $2.74 | $2.74 | 16,954,400 |
| 2022-11-03 | $2.67 | $2.72 | $2.66 | $2.68 | $2.68 | 10,008,480 |
| 2022-11-02 | $2.69 | $2.71 | $2.67 | $2.69 | $2.69 | 11,329,980 |
| 2022-11-01 | $2.62 | $2.68 | $2.61 | $2.68 | $2.68 | 11,786,920 |
| 2022-10-31 | $2.59 | $2.65 | $2.58 | $2.62 | $2.62 | 9,208,900 |
| 2022-10-28 | $2.75 | $2.75 | $2.60 | $2.63 | $2.63 | 16,084,500 |
| 2022-10-27 | $2.73 | $2.77 | $2.72 | $2.75 | $2.75 | 9,894,000 |
| 2022-10-26 | $2.71 | $2.77 | $2.70 | $2.74 | $2.74 | 11,650,150 |
| 2022-10-25 | $2.70 | $2.73 | $2.63 | $2.71 | $2.71 | 13,062,160 |
| 2022-10-24 | $2.74 | $2.81 | $2.69 | $2.71 | $2.71 | 16,423,300 |
| 2022-10-21 | $2.78 | $2.80 | $2.72 | $2.74 | $2.74 | 11,922,180 |
| 2022-10-20 | $2.79 | $2.82 | $2.75 | $2.78 | $2.78 | 11,166,100 |
| 2022-10-19 | $2.83 | $2.85 | $2.79 | $2.79 | $2.79 | 12,653,700 |
| 2022-10-18 | $2.88 | $2.89 | $2.83 | $2.84 | $2.84 | 13,507,250 |
| 2022-10-17 | $2.83 | $2.89 | $2.82 | $2.88 | $2.88 | 12,383,600 |
| 2022-10-14 | $2.81 | $2.85 | $2.81 | $2.84 | $2.84 | 13,655,000 |
| 2022-10-13 | $2.80 | $2.82 | $2.76 | $2.79 | $2.79 | 11,721,820 |
| 2022-10-12 | $2.73 | $2.81 | $2.68 | $2.80 | $2.80 | 15,102,920 |
| 2022-10-11 | $2.71 | $2.75 | $2.69 | $2.74 | $2.74 | 8,878,610 |
| 2022-10-10 | $2.77 | $2.81 | $2.71 | $2.72 | $2.72 | 12,829,900 |
| 2022-09-30 | $2.74 | $2.80 | $2.74 | $2.76 | $2.76 | 10,927,990 |
| 2022-09-29 | $2.81 | $2.83 | $2.73 | $2.76 | $2.76 | 13,670,290 |
| 2022-09-28 | $2.89 | $2.89 | $2.76 | $2.77 | $2.77 | 14,437,450 |
| 2022-09-27 | $2.85 | $2.92 | $2.78 | $2.89 | $2.89 | 22,109,900 |
| 2022-09-26 | $2.94 | $2.94 | $2.83 | $2.85 | $2.85 | 19,902,540 |
| 2022-09-23 | $3.02 | $3.02 | $2.92 | $2.95 | $2.95 | 14,527,900 |
| 2022-09-22 | $2.98 | $3.05 | $2.97 | $3.01 | $3.01 | 13,958,800 |
| 2022-09-21 | $2.94 | $3.01 | $2.90 | $3.01 | $3.01 | 12,495,800 |
| 2022-09-20 | $2.92 | $2.98 | $2.91 | $2.96 | $2.96 | 12,941,700 |
| 2022-09-19 | $2.91 | $2.95 | $2.87 | $2.91 | $2.91 | 21,096,460 |
| 2022-09-16 | $3.07 | $3.08 | $2.93 | $2.96 | $2.96 | 31,209,510 |
| 2022-09-15 | $3.16 | $3.18 | $3.05 | $3.08 | $3.08 | 27,729,160 |
| 2022-09-14 | $3.18 | $3.20 | $3.14 | $3.16 | $3.16 | 20,433,460 |
| 2022-09-13 | $3.22 | $3.27 | $3.21 | $3.23 | $3.23 | 25,548,300 |
| 2022-09-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2022-09-09 | $3.21 | $3.28 | $3.21 | $3.23 | $3.23 | 20,415,300 |
| 2022-09-08 | $3.25 | $3.29 | $3.20 | $3.22 | $3.22 | 26,463,780 |
| 2022-09-07 | $3.16 | $3.28 | $3.16 | $3.25 | $3.25 | 47,945,700 |
| 2022-09-06 | $3.12 | $3.20 | $3.10 | $3.18 | $3.18 | 32,372,000 |
| 2022-09-05 | $3.06 | $3.12 | $3.05 | $3.11 | $3.11 | 19,797,600 |
| 2022-09-02 | $3.06 | $3.09 | $3.06 | $3.06 | $3.06 | 12,711,330 |
| 2022-09-01 | $3.12 | $3.14 | $3.06 | $3.06 | $3.06 | 15,975,410 |
| 2022-08-31 | $3.14 | $3.18 | $3.10 | $3.12 | $3.12 | 23,129,250 |
| 2022-08-30 | $3.14 | $3.16 | $3.11 | $3.15 | $3.15 | 19,796,920 |
| 2022-08-29 | $3.04 | $3.13 | $3.01 | $3.13 | $3.13 | 26,013,100 |
| 2022-08-26 | $3.11 | $3.12 | $3.05 | $3.06 | $3.06 | 16,019,000 |
| 2022-08-25 | $3.04 | $3.13 | $3.02 | $3.09 | $3.09 | 25,142,120 |
| 2022-08-24 | $3.11 | $3.13 | $3.03 | $3.04 | $3.04 | 23,365,900 |
| 2022-08-23 | $3.14 | $3.14 | $3.09 | $3.11 | $3.11 | 15,129,650 |
| 2022-08-22 | $3.07 | $3.16 | $3.02 | $3.13 | $3.13 | 22,649,400 |
| 2022-08-19 | $3.10 | $3.11 | $3.07 | $3.07 | $3.07 | 20,219,860 |
| 2022-08-18 | $3.16 | $3.17 | $3.08 | $3.09 | $3.09 | 26,569,080 |
| 2022-08-17 | $3.19 | $3.19 | $3.13 | $3.16 | $3.16 | 19,398,200 |
| 2022-08-16 | $3.14 | $3.18 | $3.12 | $3.18 | $3.18 | 24,523,130 |
| 2022-08-15 | $3.19 | $3.19 | $3.13 | $3.14 | $3.14 | 22,371,000 |
| 2022-08-12 | $3.16 | $3.22 | $3.15 | $3.18 | $3.18 | 21,291,500 |
| 2022-08-11 | $3.15 | $3.18 | $3.13 | $3.17 | $3.17 | 21,093,300 |
| 2022-08-10 | $3.11 | $3.22 | $3.10 | $3.15 | $3.15 | 28,833,360 |
| 2022-08-09 | $3.12 | $3.13 | $3.10 | $3.11 | $3.11 | 16,220,900 |
| 2022-08-08 | $3.11 | $3.15 | $3.09 | $3.14 | $3.14 | 15,826,460 |
| 2022-08-05 | $3.06 | $3.17 | $3.05 | $3.15 | $3.15 | 25,795,700 |
| 2022-08-04 | $3.06 | $3.08 | $3.00 | $3.06 | $3.06 | 19,645,130 |
| 2022-08-03 | $3.01 | $3.15 | $3.01 | $3.03 | $3.03 | 26,028,530 |
| 2022-08-02 | $3.26 | $3.26 | $3.00 | $3.06 | $3.06 | 51,137,810 |
| 2022-08-01 | $3.36 | $3.37 | $3.27 | $3.28 | $3.28 | 23,720,390 |
| 2022-07-29 | $3.32 | $3.38 | $3.32 | $3.35 | $3.35 | 26,000,760 |
| 2022-07-28 | $3.32 | $3.34 | $3.31 | $3.33 | $3.33 | 18,004,870 |
| 2022-07-27 | $3.33 | $3.34 | $3.30 | $3.31 | $3.31 | 17,170,500 |
| 2022-07-26 | $3.31 | $3.35 | $3.26 | $3.34 | $3.34 | 20,924,750 |
| 2022-07-25 | $3.33 | $3.38 | $3.30 | $3.31 | $3.31 | 19,817,210 |
| 2022-07-22 | $3.38 | $3.39 | $3.32 | $3.35 | $3.35 | 27,921,800 |
| 2022-07-21 | $3.42 | $3.43 | $3.36 | $3.37 | $3.37 | 33,251,700 |
| 2022-07-20 | $3.44 | $3.45 | $3.40 | $3.42 | $3.42 | 26,721,070 |
| 2022-07-19 | $3.40 | $3.46 | $3.38 | $3.44 | $3.44 | 32,766,210 |
| 2022-07-18 | $3.35 | $3.40 | $3.34 | $3.39 | $3.39 | 24,093,610 |
| 2022-07-15 | $3.43 | $3.44 | $3.35 | $3.35 | $3.35 | 29,264,870 |
| 2022-07-14 | $3.43 | $3.48 | $3.32 | $3.48 | $3.48 | 63,698,200 |
| 2022-07-13 | $3.43 | $3.47 | $3.42 | $3.46 | $3.46 | 27,689,130 |
| 2022-07-12 | $3.45 | $3.51 | $3.43 | $3.44 | $3.44 | 37,469,720 |
| 2022-07-11 | $3.58 | $3.59 | $3.42 | $3.48 | $3.48 | 57,006,900 |
| 2022-07-08 | $3.63 | $3.64 | $3.52 | $3.60 | $3.60 | 78,077,960 |
| 2022-07-07 | $3.49 | $3.70 | $3.45 | $3.64 | $3.64 | 121,108,150 |
| 2022-07-06 | $3.55 | $3.57 | $3.42 | $3.47 | $3.47 | 82,165,530 |
| 2022-07-05 | $3.42 | $3.70 | $3.40 | $3.62 | $3.62 | 135,449,070 |
| 2022-07-04 | $3.49 | $3.51 | $3.42 | $3.43 | $3.43 | 48,690,600 |
| 2022-07-01 | $3.32 | $3.54 | $3.31 | $3.48 | $3.48 | 65,735,550 |
| 2022-06-30 | $3.36 | $3.43 | $3.34 | $3.35 | $3.35 | 36,645,630 |
| 2022-06-29 | $3.49 | $3.52 | $3.37 | $3.38 | $3.38 | 54,078,100 |
| 2022-06-28 | $3.51 | $3.57 | $3.46 | $3.51 | $3.51 | 55,021,100 |
| 2022-06-27 | $3.42 | $3.53 | $3.42 | $3.51 | $3.51 | 65,965,100 |
| 2022-06-24 | $3.40 | $3.46 | $3.40 | $3.40 | $3.40 | 38,592,800 |
| 2022-06-23 | $3.33 | $3.41 | $3.27 | $3.40 | $3.40 | 50,184,800 |
| 2022-06-22 | $3.37 | $3.49 | $3.30 | $3.35 | $3.35 | 66,416,030 |
| 2022-06-21 | $3.45 | $3.47 | $3.33 | $3.38 | $3.38 | 58,393,130 |
| 2022-06-20 | $3.45 | $3.55 | $3.39 | $3.45 | $3.45 | 64,401,620 |
| 2022-06-17 | $3.44 | $3.51 | $3.41 | $3.48 | $3.48 | 54,578,560 |
| 2022-06-16 | $3.55 | $3.62 | $3.48 | $3.49 | $3.49 | 66,733,410 |
| 2022-06-15 | $3.62 | $3.64 | $3.52 | $3.53 | $3.53 | 92,561,160 |
| 2022-06-14 | $3.52 | $3.67 | $3.47 | $3.66 | $3.66 | 105,028,260 |
| 2022-06-13 | $3.45 | $3.70 | $3.41 | $3.58 | $3.58 | 129,568,550 |
| 2022-06-10 | $3.44 | $3.55 | $3.38 | $3.50 | $3.50 | 99,415,350 |
| 2022-06-09 | $3.49 | $3.61 | $3.44 | $3.47 | $3.47 | 127,629,500 |
| 2022-06-08 | $3.54 | $3.67 | $3.42 | $3.61 | $3.61 | 228,038,340 |
| 2022-06-07 | $3.18 | $3.48 | $3.12 | $3.48 | $3.48 | 148,618,320 |
| 2022-06-06 | $3.13 | $3.18 | $3.11 | $3.16 | $3.16 | 42,971,340 |
| 2022-06-02 | $3.09 | $3.17 | $3.07 | $3.12 | $3.12 | 38,668,600 |
| 2022-06-01 | $3.07 | $3.10 | $3.04 | $3.08 | $3.08 | 30,875,610 |
| 2022-05-31 | $3.05 | $3.08 | $3.01 | $3.07 | $3.07 | 30,149,480 |
| 2022-05-30 | $3.09 | $3.12 | $3.03 | $3.06 | $3.06 | 34,918,420 |
| 2022-05-27 | $3.10 | $3.14 | $3.06 | $3.09 | $3.09 | 36,278,600 |
| 2022-05-26 | $3.16 | $3.16 | $3.07 | $3.10 | $3.10 | 34,671,610 |
| 2022-05-25 | $3.06 | $3.15 | $3.06 | $3.13 | $3.13 | 41,889,910 |
| 2022-05-24 | $3.21 | $3.24 | $3.07 | $3.07 | $3.07 | 67,380,140 |
| 2022-05-23 | $3.10 | $3.24 | $3.07 | $3.19 | $3.19 | 70,932,920 |
| 2022-05-20 | $2.97 | $3.10 | $2.97 | $3.10 | $3.10 | 72,036,900 |
| 2022-05-19 | $2.92 | $2.98 | $2.88 | $2.98 | $2.98 | 33,948,690 |
| 2022-05-18 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 37,013,710 |
| 2022-05-17 | $3.01 | $3.02 | $2.95 | $3.01 | $3.01 | 37,155,600 |
| 2022-05-16 | $2.95 | $3.05 | $2.94 | $3.01 | $3.01 | 65,141,300 |
| 2022-05-13 | $2.90 | $2.97 | $2.89 | $2.93 | $2.93 | 31,694,600 |
| 2022-05-12 | $2.93 | $2.98 | $2.86 | $2.92 | $2.92 | 43,617,610 |
| 2022-05-11 | $2.92 | $3.05 | $2.92 | $2.95 | $2.95 | 58,365,900 |
| 2022-05-10 | $2.89 | $2.98 | $2.87 | $2.95 | $2.95 | 42,230,650 |
| 2022-05-09 | $2.88 | $2.96 | $2.86 | $2.94 | $2.94 | 36,053,400 |
| 2022-05-06 | $2.92 | $3.01 | $2.86 | $2.90 | $2.90 | 44,120,700 |
| 2022-05-05 | $2.94 | $3.04 | $2.91 | $2.99 | $2.99 | 49,444,470 |
| 2022-05-04 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2022-05-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2022-04-29 | $2.88 | $2.98 | $2.86 | $2.93 | $2.93 | 52,361,550 |
| 2022-04-28 | $2.92 | $2.97 | $2.79 | $2.84 | $2.84 | 62,003,370 |
| 2022-04-27 | $2.74 | $2.99 | $2.57 | $2.97 | $2.97 | 105,596,960 |
| 2022-04-26 | $3.01 | $3.15 | $2.86 | $2.86 | $2.86 | 95,020,470 |
| 2022-04-25 | $3.41 | $3.44 | $3.18 | $3.18 | $3.18 | 97,144,010 |
| 2022-04-22 | $3.40 | $3.60 | $3.36 | $3.53 | $3.53 | 98,773,860 |
| 2022-04-21 | $3.66 | $3.70 | $3.41 | $3.44 | $3.44 | 130,514,080 |
| 2022-04-20 | $3.80 | $3.88 | $3.70 | $3.72 | $3.72 | 128,138,790 |
| 2022-04-19 | $3.68 | $3.99 | $3.68 | $3.88 | $3.88 | 158,810,610 |
| 2022-04-18 | $3.52 | $3.80 | $3.51 | $3.69 | $3.69 | 148,268,710 |
| 2022-04-15 | $4.04 | $4.23 | $3.70 | $3.72 | $3.72 | 275,447,650 |
| 2022-04-14 | $3.62 | $4.04 | $3.61 | $4.04 | $4.04 | 207,815,320 |
| 2022-04-13 | $3.64 | $3.80 | $3.59 | $3.67 | $3.67 | 175,683,780 |
| 2022-04-12 | $3.50 | $3.91 | $3.46 | $3.74 | $3.74 | 223,733,610 |
| 2022-04-11 | $3.49 | $3.74 | $3.40 | $3.59 | $3.59 | 276,188,150 |
| 2022-04-08 | $3.10 | $3.41 | $3.04 | $3.41 | $3.41 | 167,274,890 |
| 2022-04-07 | $3.17 | $3.17 | $3.10 | $3.10 | $3.10 | 25,439,580 |
| 2022-04-06 | $3.10 | $3.16 | $3.08 | $3.15 | $3.15 | 29,606,460 |
| 2022-04-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-01 | $3.10 | $3.12 | $3.07 | $3.12 | $3.12 | 23,579,500 |
| 2022-03-31 | $3.15 | $3.17 | $3.10 | $3.11 | $3.11 | 36,109,310 |
| 2022-03-30 | $3.20 | $3.20 | $3.14 | $3.18 | $3.18 | 41,315,600 |
| 2022-03-29 | $3.12 | $3.26 | $3.07 | $3.24 | $3.24 | 71,388,620 |
| 2022-03-28 | $3.10 | $3.15 | $3.02 | $3.12 | $3.12 | 27,562,390 |
| 2022-03-25 | $3.10 | $3.17 | $3.10 | $3.10 | $3.10 | 23,699,780 |
| 2022-03-24 | $3.11 | $3.24 | $3.09 | $3.13 | $3.13 | 39,102,100 |
| 2022-03-23 | $3.16 | $3.17 | $3.10 | $3.12 | $3.12 | 30,230,100 |
| 2022-03-22 | $3.17 | $3.19 | $3.14 | $3.15 | $3.15 | 25,440,030 |
| 2022-03-21 | $3.24 | $3.26 | $3.14 | $3.19 | $3.19 | 30,355,600 |
| 2022-03-18 | $3.10 | $3.22 | $3.09 | $3.21 | $3.21 | 35,049,700 |
| 2022-03-17 | $3.17 | $3.23 | $3.13 | $3.14 | $3.14 | 41,667,760 |
| 2022-03-16 | $3.07 | $3.16 | $2.97 | $3.15 | $3.15 | 59,090,740 |
| 2022-03-15 | $3.21 | $3.23 | $2.97 | $2.98 | $2.98 | 60,761,750 |
| 2022-03-14 | $3.30 | $3.36 | $3.20 | $3.20 | $3.20 | 54,407,900 |
| 2022-03-11 | $3.32 | $3.34 | $3.20 | $3.32 | $3.32 | 59,178,500 |
| 2022-03-10 | $3.23 | $3.46 | $3.21 | $3.34 | $3.34 | 101,631,720 |
| 2022-03-09 | $3.37 | $3.37 | $3.10 | $3.22 | $3.22 | 107,580,080 |
| 2022-03-08 | $3.44 | $3.54 | $3.22 | $3.44 | $3.44 | 109,423,550 |
| 2022-03-07 | $3.40 | $3.48 | $3.36 | $3.38 | $3.38 | 52,783,750 |
| 2022-03-04 | $3.47 | $3.49 | $3.34 | $3.36 | $3.36 | 55,011,600 |
| 2022-03-03 | $3.47 | $3.55 | $3.44 | $3.49 | $3.49 | 75,470,960 |
| 2022-03-02 | $3.37 | $3.48 | $3.37 | $3.42 | $3.42 | 58,628,690 |
| 2022-03-01 | $3.37 | $3.41 | $3.34 | $3.39 | $3.39 | 33,427,800 |
| 2022-02-28 | $3.34 | $3.42 | $3.32 | $3.40 | $3.40 | 51,622,820 |
| 2022-02-25 | $3.35 | $3.43 | $3.33 | $3.34 | $3.34 | 49,656,060 |
| 2022-02-24 | $3.36 | $3.48 | $3.30 | $3.35 | $3.35 | 84,760,150 |
| 2022-02-23 | $3.34 | $3.40 | $3.29 | $3.40 | $3.40 | 56,115,950 |
| 2022-02-22 | $3.31 | $3.35 | $3.30 | $3.34 | $3.34 | 43,191,590 |
| 2022-02-21 | $3.32 | $3.39 | $3.29 | $3.33 | $3.33 | 49,451,540 |
| 2022-02-18 | $3.27 | $3.47 | $3.24 | $3.35 | $3.35 | 81,684,680 |
| 2022-02-17 | $3.25 | $3.29 | $3.17 | $3.27 | $3.27 | 51,609,820 |
| 2022-02-16 | $3.11 | $3.22 | $3.11 | $3.22 | $3.22 | 38,385,200 |
| 2022-02-15 | $3.16 | $3.17 | $3.09 | $3.11 | $3.11 | 23,416,500 |
| 2022-02-14 | $3.16 | $3.21 | $3.13 | $3.14 | $3.14 | 27,838,870 |
| 2022-02-11 | $3.22 | $3.23 | $3.16 | $3.17 | $3.17 | 36,321,500 |
| 2022-02-10 | $3.21 | $3.30 | $3.21 | $3.23 | $3.23 | 49,571,660 |
| 2022-02-09 | $3.16 | $3.27 | $3.14 | $3.21 | $3.21 | 48,106,600 |
| 2022-02-08 | $3.10 | $3.16 | $3.07 | $3.15 | $3.15 | 45,586,850 |
| 2022-02-07 | $2.91 | $3.12 | $2.90 | $3.09 | $3.09 | 59,213,100 |
| 2022-02-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-02-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-02-02 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-02-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-01-28 | $2.91 | $2.94 | $2.84 | $2.88 | $2.88 | 32,770,610 |
| 2022-01-27 | $3.00 | $3.00 | $2.90 | $2.91 | $2.91 | 28,488,940 |
| 2022-01-26 | $2.89 | $3.04 | $2.89 | $2.97 | $2.97 | 36,030,000 |
| 2022-01-25 | $3.04 | $3.05 | $2.88 | $2.89 | $2.89 | 41,875,240 |
| 2022-01-24 | $3.01 | $3.08 | $2.96 | $3.06 | $3.06 | 23,125,370 |
| 2022-01-21 | $3.08 | $3.08 | $3.01 | $3.04 | $3.04 | 24,737,050 |
| 2022-01-20 | $3.13 | $3.17 | $3.07 | $3.08 | $3.08 | 30,324,880 |
| 2022-01-19 | $3.16 | $3.19 | $3.11 | $3.13 | $3.13 | 34,469,180 |
| 2022-01-18 | $3.20 | $3.22 | $3.16 | $3.17 | $3.17 | 30,881,100 |
| 2022-01-17 | $3.24 | $3.25 | $3.18 | $3.20 | $3.20 | 32,043,760 |
| 2022-01-14 | $3.33 | $3.33 | $3.23 | $3.24 | $3.24 | 41,642,000 |
| 2022-01-13 | $3.36 | $3.39 | $3.33 | $3.34 | $3.34 | 52,688,280 |
| 2022-01-12 | $3.25 | $3.38 | $3.25 | $3.37 | $3.37 | 76,025,770 |
| 2022-01-11 | $3.20 | $3.27 | $3.18 | $3.25 | $3.25 | 39,088,640 |
| 2022-01-10 | $3.18 | $3.23 | $3.17 | $3.21 | $3.21 | 21,631,480 |
| 2022-01-07 | $3.23 | $3.24 | $3.19 | $3.20 | $3.20 | 31,174,190 |
| 2022-01-06 | $3.19 | $3.25 | $3.17 | $3.22 | $3.22 | 33,823,900 |
| 2022-01-05 | $3.28 | $3.28 | $3.18 | $3.20 | $3.20 | 44,035,800 |
| 2022-01-04 | $3.19 | $3.29 | $3.17 | $3.27 | $3.27 | 53,378,850 |
| 2022-01-03 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2021-12-31 | $3.25 | $3.26 | $3.15 | $3.19 | $3.19 | 49,378,730 |
| 2021-12-30 | $3.26 | $3.28 | $3.25 | $3.26 | $3.26 | 20,648,200 |
| 2021-12-29 | $3.28 | $3.30 | $3.24 | $3.26 | $3.26 | 21,898,880 |
| 2021-12-28 | $3.26 | $3.28 | $3.25 | $3.27 | $3.27 | 18,010,370 |
| 2021-12-27 | $3.27 | $3.29 | $3.24 | $3.26 | $3.26 | 20,039,410 |
| 2021-12-24 | $3.38 | $3.38 | $3.27 | $3.27 | $3.27 | 41,791,510 |
| 2021-12-23 | $3.41 | $3.42 | $3.35 | $3.36 | $3.36 | 42,866,200 |
| 2021-12-22 | $3.37 | $3.42 | $3.36 | $3.40 | $3.40 | 38,561,500 |
| 2021-12-21 | $3.28 | $3.38 | $3.27 | $3.37 | $3.37 | 45,812,010 |
| 2021-12-20 | $3.37 | $3.40 | $3.29 | $3.29 | $3.29 | 59,318,500 |
| 2021-12-17 | $3.42 | $3.54 | $3.40 | $3.40 | $3.40 | 74,693,830 |
| 2021-12-16 | $3.34 | $3.42 | $3.33 | $3.40 | $3.40 | 46,028,250 |
| 2021-12-15 | $3.34 | $3.40 | $3.33 | $3.34 | $3.34 | 39,080,240 |
| 2021-12-14 | $3.40 | $3.40 | $3.34 | $3.35 | $3.35 | 38,065,960 |
| 2021-12-13 | $3.40 | $3.44 | $3.34 | $3.41 | $3.41 | 55,653,050 |
| 2021-12-07 | $3.71 | $3.72 | $3.51 | $3.58 | $3.58 | 61,033,990 |
| 2021-12-06 | $3.61 | $3.75 | $3.59 | $3.68 | $3.68 | 67,350,390 |
| 2021-12-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 61,433,200 |
| 2021-12-02 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 108,515,840 |
| 2021-12-01 | $3.51 | $3.70 | $3.43 | $3.65 | $3.65 | 83,348,020 |
| 2021-11-30 | $3.50 | $3.64 | $3.49 | $3.52 | $3.52 | 48,378,550 |
| 2021-11-29 | $3.48 | $3.54 | $3.36 | $3.48 | $3.48 | 41,143,890 |
| 2021-11-26 | $3.50 | $3.61 | $3.48 | $3.56 | $3.56 | 48,830,130 |
| 2021-11-25 | $3.52 | $3.57 | $3.50 | $3.53 | $3.53 | 32,235,970 |
| 2021-11-24 | $3.53 | $3.60 | $3.49 | $3.53 | $3.53 | 41,725,630 |
| 2021-11-23 | $3.63 | $3.68 | $3.51 | $3.56 | $3.56 | 77,286,330 |
| 2021-11-22 | $3.52 | $3.60 | $3.47 | $3.59 | $3.59 | 68,754,460 |
| 2021-11-19 | $3.37 | $3.52 | $3.33 | $3.50 | $3.50 | 59,061,660 |
| 2021-11-18 | $3.41 | $3.44 | $3.33 | $3.40 | $3.40 | 45,317,610 |
| 2021-11-17 | $3.25 | $3.44 | $3.24 | $3.39 | $3.39 | 66,752,640 |
| 2021-11-16 | $3.41 | $3.43 | $3.23 | $3.25 | $3.25 | 55,339,530 |
| 2021-11-15 | $3.45 | $3.45 | $3.27 | $3.42 | $3.42 | 56,254,600 |
| 2021-11-12 | $3.53 | $3.59 | $3.43 | $3.44 | $3.44 | 53,799,080 |
| 2021-11-11 | $3.44 | $3.52 | $3.42 | $3.49 | $3.49 | 55,750,140 |
| 2021-11-10 | $3.45 | $3.46 | $3.31 | $3.45 | $3.45 | 46,712,320 |
| 2021-11-09 | $3.46 | $3.51 | $3.39 | $3.47 | $3.47 | 40,900,500 |
| 2021-11-08 | $3.39 | $3.52 | $3.36 | $3.46 | $3.46 | 62,573,440 |
| 2021-11-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 78,523,900 |
| 2021-11-04 | $3.62 | $3.66 | $3.50 | $3.57 | $3.57 | 69,018,520 |
| 2021-11-03 | $3.56 | $3.65 | $3.48 | $3.63 | $3.63 | 61,903,770 |
| 2021-11-02 | $3.75 | $3.78 | $3.48 | $3.55 | $3.55 | 77,637,470 |
| 2021-11-01 | $3.70 | $3.79 | $3.66 | $3.74 | $3.74 | 64,116,550 |
| 2021-10-29 | $3.80 | $3.81 | $3.66 | $3.68 | $3.68 | 72,883,340 |
| 2021-10-28 | $4.04 | $4.05 | $3.66 | $3.72 | $3.72 | 113,984,650 |
| 2021-10-27 | $4.27 | $4.28 | $4.03 | $4.06 | $4.06 | 76,545,220 |
| 2021-10-26 | $4.45 | $4.47 | $4.11 | $4.18 | $4.18 | 122,891,400 |
| 2021-10-25 | $4.44 | $4.53 | $4.28 | $4.40 | $4.40 | 96,069,650 |
| 2021-10-22 | $4.54 | $4.83 | $4.46 | $4.47 | $4.47 | 142,557,410 |
| 2021-10-21 | $4.42 | $4.73 | $4.39 | $4.60 | $4.60 | 141,591,960 |
| 2021-10-20 | $4.35 | $4.48 | $4.25 | $4.43 | $4.43 | 93,385,090 |
| 2021-10-19 | $4.45 | $4.65 | $4.35 | $4.49 | $4.49 | 156,935,590 |
| 2021-10-18 | $3.98 | $4.38 | $3.98 | $4.38 | $4.38 | 115,311,330 |
| 2021-10-15 | $4.01 | $4.15 | $3.97 | $3.98 | $3.98 | 64,923,100 |
| 2021-10-14 | $3.90 | $4.19 | $3.85 | $4.09 | $4.09 | 102,616,100 |
| 2021-10-13 | $3.95 | $3.95 | $3.74 | $3.92 | $3.92 | 63,482,770 |
| 2021-10-12 | $4.15 | $4.16 | $3.82 | $3.90 | $3.90 | 76,513,700 |
| 2021-10-11 | $4.10 | $4.22 | $3.89 | $4.15 | $4.15 | 69,986,260 |
| 2021-10-08 | $4.28 | $4.41 | $4.05 | $4.10 | $4.10 | 81,243,080 |
| 2021-10-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-10-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-09-30 | $4.02 | $4.29 | $4.02 | $4.25 | $4.25 | 87,663,400 |
| 2021-09-29 | $4.19 | $4.21 | $3.91 | $3.98 | $3.98 | 105,541,780 |
| 2021-09-28 | $4.19 | $4.37 | $4.16 | $4.24 | $4.24 | 90,084,970 |
| 2021-09-27 | $4.73 | $4.80 | $4.32 | $4.32 | $4.32 | 127,238,800 |
| 2021-09-24 | $5.03 | $5.25 | $4.75 | $4.80 | $4.80 | 143,313,420 |
| 2021-09-23 | $5.40 | $5.44 | $5.10 | $5.13 | $5.13 | 129,941,420 |
| 2021-09-22 | $5.42 | $5.54 | $5.10 | $5.34 | $5.34 | 152,999,240 |
| 2021-09-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-09-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-09-17 | $5.50 | $5.70 | $5.21 | $5.52 | $5.52 | 199,927,590 |
| 2021-09-16 | $5.90 | $6.05 | $5.40 | $5.41 | $5.41 | 266,680,520 |
| 2021-09-15 | $5.10 | $5.67 | $5.00 | $5.67 | $5.67 | 236,269,330 |
| 2021-09-14 | $4.74 | $5.26 | $4.58 | $5.15 | $5.15 | 288,871,180 |
| 2021-09-13 | $4.45 | $4.85 | $4.44 | $4.78 | $4.78 | 193,960,790 |
| 2021-09-10 | $4.64 | $4.70 | $4.28 | $4.42 | $4.42 | 159,595,910 |
| 2021-09-09 | $4.50 | $4.76 | $4.43 | $4.61 | $4.61 | 160,454,210 |
| 2021-09-08 | $4.52 | $4.72 | $4.41 | $4.49 | $4.49 | 158,219,590 |
| 2021-09-07 | $4.40 | $4.58 | $4.23 | $4.53 | $4.53 | 166,281,650 |
| 2021-09-06 | $4.27 | $4.40 | $4.03 | $4.29 | $4.29 | 152,576,240 |
| 2021-09-03 | $4.59 | $4.70 | $4.28 | $4.28 | $4.28 | 257,861,080 |
| 2021-09-02 | $4.31 | $4.88 | $4.21 | $4.76 | $4.76 | 293,567,260 |
| 2021-09-01 | $4.57 | $4.80 | $4.36 | $4.46 | $4.46 | 379,210,140 |
| 2021-08-31 | $3.92 | $4.36 | $3.77 | $4.36 | $4.36 | 216,719,820 |
| 2021-08-30 | $3.78 | $4.13 | $3.70 | $3.96 | $3.96 | 243,513,620 |
| 2021-08-27 | $3.83 | $3.90 | $3.59 | $3.89 | $3.89 | 291,721,720 |
| 2021-08-26 | $3.40 | $3.72 | $3.33 | $3.72 | $3.72 | 207,101,600 |
| 2021-08-25 | $3.26 | $3.45 | $3.16 | $3.38 | $3.38 | 168,168,740 |
| 2021-08-24 | $3.26 | $3.46 | $3.22 | $3.30 | $3.30 | 163,025,910 |
| 2021-08-23 | $3.34 | $3.41 | $3.24 | $3.29 | $3.29 | 116,188,480 |
| 2021-08-20 | $3.38 | $3.41 | $3.18 | $3.30 | $3.30 | 110,472,190 |
| 2021-08-19 | $3.49 | $3.49 | $3.21 | $3.33 | $3.33 | 169,843,620 |
| 2021-08-18 | $3.49 | $3.80 | $3.33 | $3.57 | $3.57 | 291,156,870 |
| 2021-08-17 | $3.19 | $3.54 | $3.18 | $3.54 | $3.54 | 280,958,190 |
| 2021-08-16 | $3.30 | $3.49 | $3.15 | $3.22 | $3.22 | 203,773,080 |
| 2021-08-13 | $2.98 | $3.27 | $2.89 | $3.27 | $3.27 | 237,757,310 |
| 2021-08-12 | $2.78 | $3.02 | $2.77 | $2.97 | $2.97 | 186,411,480 |
| 2021-08-11 | $2.78 | $2.87 | $2.75 | $2.80 | $2.80 | 101,394,570 |
| 2021-08-10 | $2.82 | $2.88 | $2.73 | $2.78 | $2.78 | 102,232,450 |
| 2021-08-09 | $2.82 | $2.86 | $2.71 | $2.84 | $2.84 | 110,238,300 |
| 2021-08-06 | $2.77 | $2.88 | $2.75 | $2.85 | $2.85 | 136,122,870 |
| 2021-08-05 | $2.90 | $2.90 | $2.76 | $2.80 | $2.80 | 164,857,900 |
| 2021-08-04 | $3.03 | $3.04 | $2.85 | $2.96 | $2.96 | 168,369,390 |
| 2021-08-03 | $3.06 | $3.17 | $2.90 | $2.95 | $2.95 | 241,188,190 |
| 2021-08-02 | $3.53 | $3.62 | $3.19 | $3.20 | $3.20 | 267,620,350 |
| 2021-07-30 | $3.71 | $3.91 | $3.45 | $3.54 | $3.54 | 287,184,060 |
| 2021-07-29 | $3.26 | $3.56 | $3.24 | $3.56 | $3.56 | 281,537,220 |
| 2021-07-28 | $3.62 | $3.67 | $3.24 | $3.24 | $3.24 | 242,324,440 |
| 2021-07-27 | $3.37 | $3.60 | $3.20 | $3.60 | $3.60 | 328,397,390 |
| 2021-07-26 | $3.00 | $3.27 | $2.84 | $3.27 | $3.27 | 329,348,870 |
| 2021-07-23 | $2.70 | $2.97 | $2.70 | $2.97 | $2.97 | 254,170,680 |
| 2021-07-22 | $2.85 | $2.85 | $2.67 | $2.70 | $2.70 | 251,991,180 |
| 2021-07-21 | $2.70 | $2.83 | $2.60 | $2.83 | $2.83 | 275,357,520 |
| 2021-07-20 | $2.30 | $2.57 | $2.28 | $2.57 | $2.57 | 140,633,000 |
| 2021-07-19 | $2.34 | $2.40 | $2.31 | $2.34 | $2.34 | 58,121,500 |
| 2021-07-16 | $2.26 | $2.42 | $2.25 | $2.36 | $2.36 | 88,692,260 |
| 2021-07-15 | $2.26 | $2.31 | $2.21 | $2.29 | $2.29 | 69,252,750 |
| 2021-07-14 | $2.30 | $2.33 | $2.24 | $2.24 | $2.24 | 85,576,450 |
| 2021-07-13 | $2.36 | $2.41 | $2.28 | $2.31 | $2.31 | 129,151,150 |
| 2021-07-12 | $2.56 | $2.56 | $2.36 | $2.39 | $2.39 | 231,112,330 |
| 2021-07-09 | $2.12 | $2.33 | $2.11 | $2.33 | $2.33 | 73,895,890 |
| 2021-07-08 | $2.13 | $2.17 | $2.11 | $2.12 | $2.12 | 41,186,010 |
| 2021-07-07 | $2.12 | $2.17 | $2.09 | $2.15 | $2.15 | 40,125,250 |
| 2021-07-06 | $2.06 | $2.13 | $2.05 | $2.12 | $2.12 | 47,767,490 |
| 2021-07-05 | $1.99 | $2.07 | $1.97 | $2.06 | $2.06 | 39,855,590 |
| 2021-07-02 | $1.96 | $2.01 | $1.94 | $1.97 | $1.97 | 27,332,800 |
| 2021-07-01 | $2.03 | $2.04 | $1.96 | $1.97 | $1.97 | 32,889,410 |
| 2021-06-30 | $2.02 | $2.05 | $2.02 | $2.04 | $2.04 | 15,228,610 |
| 2021-06-29 | $2.07 | $2.07 | $2.02 | $2.02 | $2.02 | 26,945,960 |
| 2021-06-28 | $2.08 | $2.12 | $2.06 | $2.07 | $2.07 | 33,158,170 |
| 2021-06-25 | $2.06 | $2.11 | $2.04 | $2.08 | $2.08 | 50,416,900 |
| 2021-06-24 | $2.07 | $2.10 | $2.04 | $2.06 | $2.06 | 28,723,510 |
| 2021-06-23 | $2.08 | $2.08 | $2.05 | $2.07 | $2.07 | 25,908,300 |
| 2021-06-22 | $2.08 | $2.10 | $2.05 | $2.08 | $2.08 | 26,352,190 |
| 2021-06-21 | $2.06 | $2.12 | $2.05 | $2.07 | $2.07 | 26,009,750 |
| 2021-06-18 | $2.05 | $2.11 | $2.00 | $2.09 | $2.09 | 35,099,540 |
| 2021-06-17 | $2.11 | $2.12 | $2.04 | $2.08 | $2.08 | 23,675,910 |
| 2021-06-16 | $2.09 | $2.16 | $2.08 | $2.10 | $2.10 | 28,470,960 |
| 2021-06-15 | $2.19 | $2.19 | $2.01 | $2.08 | $2.08 | 47,778,780 |
| 2021-06-14 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2021-06-11 | $2.21 | $2.23 | $2.17 | $2.19 | $2.19 | 35,611,260 |
| 2021-06-10 | $2.20 | $2.26 | $2.17 | $2.22 | $2.22 | 54,255,900 |
| 2021-06-09 | $2.15 | $2.26 | $2.13 | $2.20 | $2.20 | 60,798,410 |
| 2021-06-08 | $2.12 | $2.22 | $2.11 | $2.17 | $2.17 | 93,116,850 |
| 2021-06-07 | $2.31 | $2.37 | $2.28 | $2.29 | $2.29 | 52,864,300 |
| 2021-06-04 | $2.42 | $2.43 | $2.37 | $2.39 | $2.39 | 50,274,530 |
| 2021-06-03 | $2.37 | $2.50 | $2.36 | $2.47 | $2.47 | 81,761,430 |
| 2021-06-02 | $2.41 | $2.50 | $2.35 | $2.40 | $2.40 | 62,737,550 |
| 2021-06-01 | $2.30 | $2.44 | $2.26 | $2.40 | $2.40 | 67,022,750 |
| 2021-05-31 | $2.31 | $2.37 | $2.30 | $2.33 | $2.33 | 51,674,300 |
| 2021-05-28 | $2.45 | $2.53 | $2.36 | $2.37 | $2.37 | 84,767,720 |
| 2021-05-27 | $2.38 | $2.44 | $2.34 | $2.40 | $2.40 | 43,703,800 |
| 2021-05-26 | $2.42 | $2.53 | $2.41 | $2.41 | $2.41 | 63,419,200 |
| 2021-05-25 | $2.48 | $2.49 | $2.37 | $2.42 | $2.42 | 67,178,810 |
| 2021-05-24 | $2.35 | $2.59 | $2.29 | $2.47 | $2.47 | 110,616,610 |
| 2021-05-21 | $2.26 | $2.45 | $2.24 | $2.36 | $2.36 | 91,500,240 |
| 2021-05-20 | $2.26 | $2.30 | $2.18 | $2.27 | $2.27 | 64,036,770 |
| 2021-05-19 | $2.35 | $2.40 | $2.30 | $2.35 | $2.35 | 118,819,050 |
| 2021-05-18 | $2.18 | $2.39 | $2.16 | $2.39 | $2.39 | 130,082,290 |
| 2021-05-17 | $2.26 | $2.26 | $2.08 | $2.17 | $2.17 | 63,223,910 |
| 2021-05-14 | $2.27 | $2.35 | $2.24 | $2.26 | $2.26 | 64,037,660 |
| 2021-05-13 | $2.25 | $2.36 | $2.23 | $2.27 | $2.27 | 74,512,740 |
| 2021-05-12 | $2.22 | $2.36 | $2.21 | $2.29 | $2.29 | 74,361,190 |
| 2021-05-11 | $2.24 | $2.32 | $2.20 | $2.28 | $2.28 | 111,407,200 |
| 2021-05-10 | $2.22 | $2.42 | $2.21 | $2.40 | $2.40 | 199,108,540 |
| 2021-05-07 | $2.00 | $2.20 | $2.00 | $2.20 | $2.20 | 87,160,200 |
| 2021-05-06 | $1.97 | $2.03 | $1.93 | $2.00 | $2.00 | 46,203,590 |
| 2021-05-05 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2021-05-04 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2021-04-30 | $1.87 | $2.03 | $1.86 | $1.94 | $1.94 | 38,640,700 |
| 2021-04-29 | $1.86 | $1.89 | $1.83 | $1.88 | $1.88 | 17,705,790 |
| 2021-04-28 | $1.87 | $1.89 | $1.86 | $1.88 | $1.88 | 17,812,240 |
| 2021-04-27 | $1.93 | $1.93 | $1.87 | $1.90 | $1.90 | 17,514,490 |
| 2021-04-26 | $1.87 | $1.94 | $1.86 | $1.88 | $1.88 | 21,115,430 |
| 2021-04-23 | $1.89 | $1.89 | $1.86 | $1.88 | $1.88 | 21,779,340 |
| 2021-04-22 | $1.92 | $1.93 | $1.85 | $1.89 | $1.89 | 38,231,030 |
| 2021-04-21 | $1.98 | $2.00 | $1.96 | $1.97 | $1.97 | 15,682,410 |
| 2021-04-20 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 19,450,960 |
| 2021-04-19 | $2.01 | $2.05 | $2.00 | $2.04 | $2.04 | 22,784,690 |
| 2021-04-16 | $2.03 | $2.04 | $1.99 | $2.03 | $2.03 | 28,011,900 |
| 2021-04-15 | $1.98 | $2.04 | $1.95 | $2.03 | $2.03 | 32,759,100 |
| 2021-04-14 | $1.95 | $2.00 | $1.94 | $1.99 | $1.99 | 20,789,900 |
| 2021-04-13 | $2.02 | $2.03 | $1.97 | $1.97 | $1.97 | 24,269,700 |
| 2021-04-12 | $2.00 | $2.05 | $1.99 | $2.01 | $2.01 | 33,460,630 |
| 2021-04-09 | $2.08 | $2.09 | $1.99 | $2.04 | $2.04 | 83,136,730 |
| 2021-04-08 | $1.95 | $2.13 | $1.93 | $2.13 | $2.13 | 112,076,820 |
| 2021-04-07 | $1.92 | $1.95 | $1.90 | $1.94 | $1.94 | 17,688,870 |
| 2021-04-06 | $1.91 | $1.93 | $1.89 | $1.92 | $1.92 | 10,889,500 |
| 2021-04-05 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 0 |
| 2021-04-02 | $1.90 | $1.92 | $1.89 | $1.91 | $1.91 | 9,798,020 |
| 2021-04-01 | $1.89 | $1.92 | $1.86 | $1.91 | $1.91 | 14,693,410 |
| 2021-03-31 | $1.89 | $1.89 | $1.85 | $1.88 | $1.88 | 11,834,320 |
| 2021-03-30 | $1.90 | $1.91 | $1.85 | $1.88 | $1.88 | 17,463,490 |
| 2021-03-29 | $1.91 | $1.92 | $1.90 | $1.91 | $1.91 | 10,449,310 |
| 2021-03-26 | $1.90 | $1.92 | $1.89 | $1.91 | $1.91 | 8,580,090 |
| 2021-03-25 | $1.89 | $1.93 | $1.87 | $1.90 | $1.90 | 11,326,830 |
| 2021-03-24 | $1.94 | $1.95 | $1.89 | $1.89 | $1.89 | 21,173,650 |
| 2021-03-23 | $2.01 | $2.02 | $1.96 | $1.96 | $1.96 | 20,730,200 |
| 2021-03-22 | $2.02 | $2.05 | $2.00 | $2.02 | $2.02 | 17,649,180 |
| 2021-03-19 | $1.97 | $2.04 | $1.96 | $2.00 | $2.00 | 18,650,390 |
| 2021-03-18 | $2.03 | $2.04 | $1.99 | $2.00 | $2.00 | 20,180,050 |
| 2021-03-17 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 19,295,050 |
| 2021-03-16 | $2.05 | $2.08 | $2.02 | $2.06 | $2.06 | 22,575,620 |
| 2021-03-15 | $2.02 | $2.09 | $2.00 | $2.06 | $2.06 | 34,280,420 |
| 2021-03-12 | $2.02 | $2.05 | $2.00 | $2.03 | $2.03 | 28,912,510 |
| 2021-03-11 | $1.98 | $2.06 | $1.95 | $2.06 | $2.06 | 49,159,620 |
| 2021-03-10 | $2.01 | $2.02 | $1.96 | $1.97 | $1.97 | 18,822,900 |
| 2021-03-09 | $2.04 | $2.05 | $1.90 | $2.02 | $2.02 | 32,063,200 |
| 2021-03-08 | $2.09 | $2.12 | $2.04 | $2.05 | $2.05 | 26,563,010 |
| 2021-03-05 | $2.05 | $2.09 | $2.01 | $2.06 | $2.06 | 29,186,410 |
| 2021-03-04 | $2.05 | $2.14 | $2.03 | $2.08 | $2.08 | 44,078,160 |
| 2021-03-03 | $2.04 | $2.09 | $2.03 | $2.08 | $2.08 | 37,068,450 |
| 2021-03-02 | $2.11 | $2.12 | $2.01 | $2.01 | $2.01 | 37,643,990 |
| 2021-03-01 | $2.04 | $2.16 | $2.02 | $2.10 | $2.10 | 49,044,950 |
| 2021-02-26 | $2.00 | $2.07 | $1.97 | $2.05 | $2.05 | 45,172,900 |
| 2021-02-25 | $2.17 | $2.22 | $2.06 | $2.08 | $2.08 | 80,031,070 |
| 2021-02-24 | $2.20 | $2.24 | $2.09 | $2.11 | $2.11 | 108,301,510 |
| 2021-02-23 | $2.44 | $2.44 | $2.17 | $2.32 | $2.32 | 194,456,770 |
| 2021-02-22 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 10,542,880 |
| 2021-02-19 | $1.90 | $2.02 | $1.82 | $2.02 | $2.02 | 42,224,330 |
| 2021-02-18 | $1.77 | $1.84 | $1.72 | $1.84 | $1.84 | 35,797,050 |
| 2021-02-17 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-02-16 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-02-15 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-02-12 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-02-11 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-02-10 | $1.65 | $1.69 | $1.64 | $1.67 | $1.67 | 16,068,720 |
| 2021-02-09 | $1.60 | $1.68 | $1.60 | $1.65 | $1.65 | 17,264,000 |
| 2021-02-08 | $1.65 | $1.66 | $1.59 | $1.61 | $1.61 | 14,732,800 |
| 2021-02-05 | $1.61 | $1.70 | $1.60 | $1.63 | $1.63 | 28,604,240 |
| 2021-02-04 | $1.76 | $1.76 | $1.58 | $1.61 | $1.61 | 54,511,540 |
| 2021-02-03 | $1.81 | $1.82 | $1.76 | $1.76 | $1.76 | 12,774,400 |
| 2021-02-02 | $1.80 | $1.85 | $1.77 | $1.81 | $1.81 | 13,528,850 |
| 2021-02-01 | $1.80 | $1.83 | $1.71 | $1.80 | $1.80 | 23,719,870 |
| 2021-01-29 | $2.01 | $2.04 | $1.85 | $1.85 | $1.85 | 57,673,990 |
| 2021-01-28 | $2.06 | $2.08 | $2.04 | $2.05 | $2.05 | 12,762,250 |
| 2021-01-27 | $2.10 | $2.11 | $2.07 | $2.08 | $2.08 | 13,816,820 |
| 2021-01-26 | $2.09 | $2.15 | $2.09 | $2.10 | $2.10 | 11,081,110 |
| 2021-01-25 | $2.16 | $2.17 | $2.09 | $2.11 | $2.11 | 18,035,790 |
| 2021-01-22 | $2.17 | $2.17 | $2.13 | $2.17 | $2.17 | 24,476,010 |
| 2021-01-21 | $2.14 | $2.25 | $2.12 | $2.19 | $2.19 | 38,186,460 |
| 2021-01-20 | $2.16 | $2.17 | $2.12 | $2.15 | $2.15 | 16,185,000 |
| 2021-01-19 | $2.12 | $2.17 | $2.11 | $2.17 | $2.17 | 23,958,910 |
| 2021-01-18 | $2.11 | $2.15 | $2.11 | $2.12 | $2.12 | 15,944,920 |
| 2021-01-15 | $2.09 | $2.13 | $2.09 | $2.12 | $2.12 | 12,779,550 |
| 2021-01-14 | $2.08 | $2.11 | $2.07 | $2.09 | $2.09 | 13,381,160 |
| 2021-01-13 | $2.10 | $2.14 | $2.08 | $2.10 | $2.10 | 16,244,400 |
| 2021-01-12 | $2.07 | $2.12 | $2.07 | $2.10 | $2.10 | 15,771,200 |
| 2021-01-11 | $2.13 | $2.13 | $2.08 | $2.10 | $2.10 | 21,934,440 |
| 2021-01-08 | $2.20 | $2.20 | $2.10 | $2.14 | $2.14 | 34,524,420 |
| 2021-01-07 | $2.11 | $2.23 | $2.10 | $2.20 | $2.20 | 45,871,900 |
| 2021-01-06 | $2.20 | $2.21 | $2.12 | $2.13 | $2.13 | 28,678,540 |
| 2021-01-05 | $2.24 | $2.25 | $2.18 | $2.20 | $2.20 | 27,371,900 |
| 2021-01-04 | $2.25 | $2.28 | $2.21 | $2.26 | $2.26 | 32,249,510 |
| 2021-01-01 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2020-12-31 | $2.21 | $2.26 | $2.20 | $2.21 | $2.21 | 26,582,680 |
| 2020-12-30 | $2.18 | $2.27 | $2.15 | $2.22 | $2.22 | 31,222,460 |
| 2020-12-29 | $2.23 | $2.25 | $2.16 | $2.18 | $2.18 | 29,328,300 |
| 2020-12-28 | $2.22 | $2.31 | $2.21 | $2.23 | $2.23 | 35,913,000 |
| 2020-12-25 | $2.12 | $2.27 | $2.08 | $2.25 | $2.25 | 49,697,350 |
| 2020-12-24 | $2.18 | $2.20 | $2.12 | $2.14 | $2.14 | 38,494,840 |
| 2020-12-23 | $2.10 | $2.23 | $2.10 | $2.22 | $2.22 | 79,744,000 |
| 2020-12-22 | $2.45 | $2.45 | $2.31 | $2.33 | $2.33 | 57,911,670 |
| 2020-12-21 | $2.41 | $2.52 | $2.41 | $2.46 | $2.46 | 45,319,350 |
| 2020-12-18 | $2.43 | $2.50 | $2.39 | $2.44 | $2.44 | 58,105,850 |
| 2020-12-17 | $2.30 | $2.45 | $2.28 | $2.42 | $2.42 | 67,098,280 |
| 2020-12-16 | $2.37 | $2.40 | $2.25 | $2.32 | $2.32 | 49,935,320 |
| 2020-12-15 | $2.36 | $2.40 | $2.32 | $2.36 | $2.36 | 33,350,060 |
| 2020-12-14 | $2.45 | $2.48 | $2.31 | $2.38 | $2.38 | 64,462,320 |
| 2020-12-11 | $2.80 | $2.84 | $2.48 | $2.55 | $2.55 | 103,221,870 |
| 2020-12-10 | $2.64 | $2.80 | $2.62 | $2.75 | $2.75 | 79,961,150 |
| 2020-12-09 | $2.75 | $2.90 | $2.69 | $2.75 | $2.75 | 109,903,820 |
| 2020-12-08 | $2.74 | $2.91 | $2.68 | $2.72 | $2.72 | 109,439,180 |
| 2020-12-07 | $3.00 | $3.05 | $2.73 | $2.74 | $2.74 | 177,975,900 |
| 2020-12-04 | $2.56 | $2.86 | $2.55 | $2.86 | $2.86 | 131,442,110 |
| 2020-12-03 | $2.66 | $2.66 | $2.55 | $2.60 | $2.60 | 134,564,830 |
| 2020-12-02 | $2.55 | $2.81 | $2.51 | $2.74 | $2.74 | 208,111,990 |
| 2020-12-01 | $2.53 | $2.59 | $2.47 | $2.55 | $2.55 | 58,428,840 |
| 2020-11-30 | $2.50 | $2.73 | $2.47 | $2.59 | $2.59 | 98,882,730 |
| 2020-11-27 | $2.53 | $2.54 | $2.42 | $2.49 | $2.49 | 53,535,610 |
| 2020-11-26 | $2.65 | $2.65 | $2.49 | $2.55 | $2.55 | 67,234,210 |
| 2020-11-25 | $2.73 | $2.73 | $2.62 | $2.64 | $2.64 | 71,124,560 |
| 2020-11-24 | $2.60 | $2.79 | $2.54 | $2.75 | $2.75 | 119,315,020 |
| 2020-11-23 | $2.79 | $2.85 | $2.63 | $2.69 | $2.69 | 187,434,080 |
| 2020-11-20 | $2.43 | $2.73 | $2.40 | $2.73 | $2.73 | 144,259,970 |
| 2020-11-19 | $2.49 | $2.51 | $2.40 | $2.48 | $2.48 | 40,282,520 |
| 2020-11-18 | $2.41 | $2.64 | $2.40 | $2.52 | $2.52 | 59,496,640 |
| 2020-11-17 | $2.47 | $2.48 | $2.39 | $2.40 | $2.40 | 37,242,000 |
| 2020-11-16 | $2.35 | $2.55 | $2.30 | $2.48 | $2.48 | 54,767,810 |
| 2020-11-13 | $2.26 | $2.45 | $2.25 | $2.37 | $2.37 | 41,437,560 |
| 2020-11-12 | $2.26 | $2.31 | $2.24 | $2.27 | $2.27 | 16,297,710 |
| 2020-11-11 | $2.22 | $2.37 | $2.21 | $2.28 | $2.28 | 28,961,550 |
| 2020-11-10 | $2.27 | $2.31 | $2.21 | $2.22 | $2.22 | 13,238,860 |
| 2020-11-09 | $2.21 | $2.31 | $2.21 | $2.27 | $2.27 | 15,910,650 |
| 2020-11-06 | $2.21 | $2.25 | $2.17 | $2.19 | $2.19 | 16,368,300 |
| 2020-11-05 | $2.19 | $2.22 | $2.18 | $2.21 | $2.21 | 8,505,800 |
| 2020-11-04 | $2.18 | $2.21 | $2.15 | $2.18 | $2.18 | 10,876,760 |
| 2020-11-03 | $2.08 | $2.22 | $2.07 | $2.18 | $2.18 | 14,507,520 |
| 2020-11-02 | $2.08 | $2.11 | $2.05 | $2.09 | $2.09 | 12,453,320 |
| 2020-10-30 | $2.19 | $2.19 | $2.09 | $2.10 | $2.10 | 11,512,300 |
| 2020-10-29 | $2.19 | $2.20 | $2.15 | $2.19 | $2.19 | 10,139,960 |
| 2020-10-28 | $2.25 | $2.25 | $2.17 | $2.20 | $2.20 | 13,020,690 |
| 2020-10-27 | $2.23 | $2.26 | $2.21 | $2.24 | $2.24 | 5,698,600 |
| 2020-10-26 | $2.24 | $2.27 | $2.21 | $2.26 | $2.26 | 5,347,200 |
| 2020-10-23 | $2.27 | $2.29 | $2.24 | $2.25 | $2.25 | 5,935,000 |
| 2020-10-22 | $2.28 | $2.29 | $2.25 | $2.27 | $2.27 | 7,387,490 |
| 2020-10-21 | $2.31 | $2.32 | $2.28 | $2.29 | $2.29 | 6,739,190 |
| 2020-10-20 | $2.31 | $2.32 | $2.28 | $2.32 | $2.32 | 6,160,300 |
| 2020-10-19 | $2.32 | $2.37 | $2.31 | $2.32 | $2.32 | 9,658,300 |
| 2020-10-16 | $2.30 | $2.32 | $2.29 | $2.32 | $2.32 | 7,270,750 |
| 2020-10-15 | $2.32 | $2.34 | $2.29 | $2.29 | $2.29 | 8,184,600 |
| 2020-10-14 | $2.37 | $2.38 | $2.30 | $2.32 | $2.32 | 11,059,710 |
| 2020-10-13 | $2.39 | $2.39 | $2.36 | $2.38 | $2.38 | 10,402,410 |
| 2020-10-12 | $2.36 | $2.42 | $2.36 | $2.41 | $2.41 | 12,486,690 |
| 2020-10-09 | $2.30 | $2.36 | $2.28 | $2.35 | $2.35 | 11,488,830 |
| 2020-10-08 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-10-07 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-10-06 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-10-05 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-10-02 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-10-01 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-09-30 | $2.29 | $2.32 | $2.25 | $2.26 | $2.26 | 8,379,900 |
| 2020-09-29 | $2.28 | $2.31 | $2.27 | $2.29 | $2.29 | 8,063,900 |
| 2020-09-28 | $2.30 | $2.33 | $2.26 | $2.27 | $2.27 | 8,195,110 |
| 2020-09-25 | $2.32 | $2.35 | $2.28 | $2.32 | $2.32 | 8,327,800 |
| 2020-09-24 | $2.38 | $2.39 | $2.31 | $2.32 | $2.32 | 13,959,270 |
| 2020-09-23 | $2.41 | $2.42 | $2.35 | $2.40 | $2.40 | 11,292,400 |
| 2020-09-22 | $2.43 | $2.45 | $2.40 | $2.41 | $2.41 | 14,568,010 |
| 2020-09-21 | $2.47 | $2.51 | $2.45 | $2.46 | $2.46 | 14,267,000 |
| 2020-09-18 | $2.43 | $2.49 | $2.41 | $2.47 | $2.47 | 15,301,300 |
| 2020-09-17 | $2.47 | $2.47 | $2.38 | $2.43 | $2.43 | 17,327,300 |
| 2020-09-16 | $2.48 | $2.49 | $2.45 | $2.46 | $2.46 | 13,318,110 |
| 2020-09-15 | $2.48 | $2.50 | $2.47 | $2.49 | $2.49 | 11,863,100 |
| 2020-09-14 | $2.50 | $2.53 | $2.46 | $2.50 | $2.50 | 18,734,270 |
| 2020-09-11 | $2.47 | $2.51 | $2.45 | $2.50 | $2.50 | 22,993,010 |
| 2020-09-10 | $2.70 | $2.73 | $2.50 | $2.54 | $2.54 | 47,086,740 |
| 2020-09-09 | $2.63 | $2.78 | $2.62 | $2.71 | $2.71 | 64,202,330 |
| 2020-09-08 | $2.52 | $2.71 | $2.48 | $2.66 | $2.66 | 50,727,810 |
| 2020-09-07 | $2.51 | $2.57 | $2.49 | $2.51 | $2.51 | 15,460,500 |
| 2020-09-04 | $2.48 | $2.53 | $2.45 | $2.51 | $2.51 | 14,358,600 |
| 2020-09-03 | $2.54 | $2.56 | $2.50 | $2.52 | $2.52 | 14,190,010 |
| 2020-09-02 | $2.60 | $2.61 | $2.52 | $2.56 | $2.56 | 20,671,970 |
| 2020-09-01 | $2.52 | $2.61 | $2.50 | $2.58 | $2.58 | 24,228,060 |
| 2020-08-31 | $2.48 | $2.56 | $2.47 | $2.52 | $2.52 | 20,002,720 |
| 2020-08-28 | $2.47 | $2.52 | $2.45 | $2.51 | $2.51 | 17,861,090 |
| 2020-08-27 | $2.49 | $2.52 | $2.45 | $2.49 | $2.49 | 18,890,390 |
| 2020-08-26 | $2.53 | $2.54 | $2.46 | $2.48 | $2.48 | 29,272,970 |
| 2020-08-25 | $2.63 | $2.64 | $2.53 | $2.54 | $2.54 | 27,395,270 |
| 2020-08-24 | $2.65 | $2.66 | $2.58 | $2.63 | $2.63 | 20,856,400 |
| 2020-08-21 | $2.63 | $2.65 | $2.61 | $2.65 | $2.65 | 21,263,080 |
| 2020-08-20 | $2.66 | $2.67 | $2.62 | $2.63 | $2.63 | 34,022,930 |
| 2020-08-19 | $2.75 | $2.76 | $2.68 | $2.70 | $2.70 | 47,171,500 |
| 2020-08-18 | $2.73 | $2.88 | $2.71 | $2.77 | $2.77 | 72,124,410 |
| 2020-08-17 | $2.67 | $2.76 | $2.63 | $2.72 | $2.72 | 48,111,690 |
| 2020-08-14 | $2.65 | $2.70 | $2.60 | $2.68 | $2.68 | 34,718,930 |
| 2020-08-13 | $2.70 | $2.74 | $2.66 | $2.68 | $2.68 | 37,303,050 |
| 2020-08-12 | $2.63 | $2.73 | $2.57 | $2.73 | $2.73 | 53,972,610 |
| 2020-08-11 | $2.74 | $2.76 | $2.62 | $2.63 | $2.63 | 74,974,530 |
| 2020-08-10 | $2.78 | $2.88 | $2.72 | $2.79 | $2.79 | 84,149,850 |
| 2020-08-07 | $3.00 | $3.15 | $2.83 | $2.87 | $2.87 | 182,256,460 |
| 2020-08-06 | $2.64 | $2.93 | $2.62 | $2.93 | $2.93 | 108,480,230 |
| 2020-08-05 | $2.64 | $2.67 | $2.56 | $2.66 | $2.66 | 74,666,660 |
| 2020-08-04 | $2.77 | $2.79 | $2.62 | $2.64 | $2.64 | 111,862,480 |
| 2020-08-03 | $2.78 | $2.88 | $2.74 | $2.80 | $2.80 | 121,145,280 |
| 2020-07-31 | $2.83 | $2.95 | $2.70 | $2.80 | $2.80 | 162,601,590 |
| 2020-07-30 | $3.03 | $3.03 | $2.77 | $2.93 | $2.93 | 279,385,330 |
| 2020-07-29 | $2.61 | $2.75 | $2.57 | $2.75 | $2.75 | 59,138,310 |
| 2020-07-28 | $2.31 | $2.50 | $2.30 | $2.50 | $2.50 | 45,425,970 |
| 2020-07-27 | $2.23 | $2.29 | $2.20 | $2.27 | $2.27 | 20,570,330 |
| 2020-07-24 | $2.30 | $2.37 | $2.22 | $2.23 | $2.23 | 32,316,730 |
| 2020-07-23 | $2.32 | $2.34 | $2.25 | $2.31 | $2.31 | 28,083,100 |
| 2020-07-22 | $2.40 | $2.41 | $2.33 | $2.35 | $2.35 | 25,088,790 |
| 2020-07-21 | $2.38 | $2.40 | $2.32 | $2.34 | $2.34 | 17,980,600 |
| 2020-07-20 | $2.27 | $2.38 | $2.26 | $2.36 | $2.36 | 28,475,910 |
| 2020-07-17 | $2.28 | $2.31 | $2.22 | $2.26 | $2.26 | 19,953,200 |
| 2020-07-16 | $2.36 | $2.42 | $2.27 | $2.28 | $2.28 | 25,866,050 |
| 2020-07-15 | $2.49 | $2.51 | $2.36 | $2.36 | $2.36 | 36,192,430 |
| 2020-07-14 | $2.44 | $2.49 | $2.40 | $2.46 | $2.46 | 50,493,760 |
| 2020-07-13 | $2.36 | $2.48 | $2.36 | $2.43 | $2.43 | 45,509,050 |
| 2020-07-10 | $2.44 | $2.44 | $2.33 | $2.35 | $2.35 | 43,294,450 |
| 2020-07-09 | $2.40 | $2.48 | $2.34 | $2.45 | $2.45 | 68,027,650 |
| 2020-07-08 | $2.28 | $2.42 | $2.27 | $2.38 | $2.38 | 63,956,870 |
| 2020-07-07 | $2.34 | $2.41 | $2.28 | $2.28 | $2.28 | 63,793,850 |
| 2020-07-06 | $2.20 | $2.32 | $2.19 | $2.30 | $2.30 | 41,943,760 |
| 2020-07-03 | $2.14 | $2.21 | $2.11 | $2.16 | $2.16 | 32,082,200 |
| 2020-07-02 | $2.09 | $2.13 | $2.08 | $2.12 | $2.12 | 20,462,150 |
| 2020-07-01 | $2.07 | $2.11 | $2.05 | $2.10 | $2.10 | 20,662,660 |
| 2020-06-30 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 7,502,030 |
| 2020-06-29 | $2.04 | $2.06 | $2.03 | $2.03 | $2.03 | 9,053,110 |
| 2020-06-26 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2020-06-25 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2020-06-24 | $2.06 | $2.08 | $2.04 | $2.05 | $2.05 | 9,343,410 |
| 2020-06-23 | $2.09 | $2.09 | $2.07 | $2.07 | $2.07 | 6,761,020 |
| 2020-06-22 | $2.10 | $2.11 | $2.07 | $2.09 | $2.09 | 11,573,510 |
| 2020-06-19 | $2.10 | $2.12 | $2.09 | $2.11 | $2.11 | 11,545,140 |
| 2020-06-18 | $2.09 | $2.15 | $2.08 | $2.11 | $2.11 | 16,627,340 |
| 2020-06-17 | $2.09 | $2.12 | $2.07 | $2.10 | $2.10 | 10,915,900 |
| 2020-06-16 | $2.07 | $2.10 | $2.07 | $2.09 | $2.09 | 11,802,710 |
| 2020-06-15 | $2.14 | $2.15 | $2.06 | $2.07 | $2.07 | 23,025,140 |
| 2020-06-12 | $2.14 | $2.18 | $2.12 | $2.16 | $2.16 | 12,991,840 |
| 2020-06-11 | $2.18 | $2.25 | $2.16 | $2.19 | $2.19 | 17,226,200 |
| 2020-06-10 | $2.21 | $2.21 | $2.17 | $2.18 | $2.18 | 11,330,820 |
| 2020-06-09 | $2.20 | $2.22 | $2.20 | $2.20 | $2.20 | 10,642,450 |
| 2020-06-08 | $2.22 | $2.23 | $2.20 | $2.20 | $2.20 | 13,477,020 |
| 2020-06-05 | $2.24 | $2.26 | $2.21 | $2.22 | $2.22 | 15,623,700 |
| 2020-06-04 | $2.20 | $2.29 | $2.18 | $2.26 | $2.26 | 24,641,310 |
| 2020-06-03 | $2.23 | $2.24 | $2.18 | $2.19 | $2.19 | 14,185,090 |
| 2020-06-02 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 18,403,360 |
| 2020-06-01 | $2.23 | $2.26 | $2.18 | $2.22 | $2.22 | 34,706,980 |
| 2020-05-29 | $2.14 | $2.30 | $2.14 | $2.24 | $2.24 | 43,334,010 |
| 2020-05-28 | $2.38 | $2.38 | $2.16 | $2.18 | $2.18 | 57,488,700 |
| 2020-05-27 | $2.06 | $2.27 | $2.04 | $2.27 | $2.27 | 48,043,690 |
| 2020-05-26 | $2.00 | $2.07 | $1.99 | $2.06 | $2.06 | 12,602,150 |
| 2020-05-25 | $1.98 | $2.00 | $1.96 | $1.99 | $1.99 | 8,644,500 |
| 2020-05-22 | $2.04 | $2.04 | $1.97 | $1.99 | $1.99 | 16,046,350 |
| 2020-05-21 | $2.08 | $2.09 | $2.03 | $2.04 | $2.04 | 16,898,940 |
| 2020-05-20 | $2.10 | $2.11 | $2.07 | $2.08 | $2.08 | 9,343,510 |
| 2020-05-19 | $2.12 | $2.14 | $2.09 | $2.11 | $2.11 | 11,316,620 |
| 2020-05-18 | $2.09 | $2.15 | $2.08 | $2.12 | $2.12 | 10,445,100 |
| 2020-05-15 | $2.12 | $2.13 | $2.09 | $2.10 | $2.10 | 8,877,200 |
| 2020-05-14 | $2.12 | $2.14 | $2.11 | $2.11 | $2.11 | 7,773,000 |
| 2020-05-13 | $2.16 | $2.17 | $2.13 | $2.15 | $2.15 | 7,797,470 |
| 2020-05-12 | $2.19 | $2.19 | $2.14 | $2.15 | $2.15 | 8,979,900 |
| 2020-05-11 | $2.21 | $2.23 | $2.17 | $2.19 | $2.19 | 12,471,090 |
| 2020-05-08 | $2.19 | $2.22 | $2.19 | $2.21 | $2.21 | 7,914,940 |
| 2020-05-07 | $2.21 | $2.23 | $2.17 | $2.19 | $2.19 | 12,994,590 |
| 2020-05-06 | $2.23 | $2.29 | $2.19 | $2.23 | $2.23 | 20,039,060 |
| 2020-05-05 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2020-05-04 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2020-05-01 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2020-04-30 | $2.11 | $2.21 | $2.09 | $2.18 | $2.18 | 16,771,460 |
| 2020-04-29 | $2.14 | $2.14 | $2.09 | $2.10 | $2.10 | 7,629,700 |
| 2020-04-28 | $2.17 | $2.18 | $2.07 | $2.11 | $2.11 | 12,353,950 |
| 2020-04-27 | $2.21 | $2.23 | $2.17 | $2.18 | $2.18 | 9,851,930 |
| 2020-04-24 | $2.23 | $2.23 | $2.20 | $2.22 | $2.22 | 7,803,900 |
| 2020-04-23 | $2.26 | $2.26 | $2.22 | $2.23 | $2.23 | 8,945,400 |
| 2020-04-22 | $2.23 | $2.27 | $2.20 | $2.25 | $2.25 | 8,446,340 |
| 2020-04-21 | $2.24 | $2.26 | $2.21 | $2.23 | $2.23 | 9,065,020 |
| 2020-04-20 | $2.26 | $2.29 | $2.23 | $2.25 | $2.25 | 12,252,290 |
| 2020-04-17 | $2.34 | $2.34 | $2.26 | $2.27 | $2.27 | 19,580,740 |
| 2020-04-16 | $2.23 | $2.33 | $2.23 | $2.33 | $2.33 | 20,143,280 |
| 2020-04-15 | $2.28 | $2.29 | $2.24 | $2.24 | $2.24 | 9,542,300 |
| 2020-04-14 | $2.25 | $2.28 | $2.24 | $2.28 | $2.28 | 8,027,440 |
| 2020-04-13 | $2.29 | $2.29 | $2.23 | $2.24 | $2.24 | 10,695,460 |
| 2020-04-10 | $2.34 | $2.36 | $2.27 | $2.28 | $2.28 | 13,637,800 |
| 2020-04-09 | $2.34 | $2.38 | $2.33 | $2.34 | $2.34 | 13,335,860 |
| 2020-04-08 | $2.29 | $2.36 | $2.28 | $2.35 | $2.35 | 21,804,560 |
| 2020-04-07 | $2.24 | $2.31 | $2.24 | $2.30 | $2.30 | 19,557,420 |
| 2020-04-06 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2020-04-03 | $2.22 | $2.28 | $2.20 | $2.22 | $2.22 | 18,498,800 |
| 2020-04-02 | $2.17 | $2.24 | $2.15 | $2.24 | $2.24 | 13,006,700 |
| 2020-04-01 | $2.20 | $2.24 | $2.18 | $2.18 | $2.18 | 10,479,100 |
| 2020-03-31 | $2.25 | $2.25 | $2.20 | $2.21 | $2.21 | 9,833,370 |
| 2020-03-30 | $2.26 | $2.27 | $2.20 | $2.22 | $2.22 | 14,318,700 |
| 2020-03-27 | $2.32 | $2.33 | $2.28 | $2.29 | $2.29 | 12,108,970 |
| 2020-03-26 | $2.32 | $2.35 | $2.29 | $2.30 | $2.30 | 16,672,530 |
| 2020-03-25 | $2.33 | $2.35 | $2.29 | $2.33 | $2.33 | 15,382,750 |
| 2020-03-24 | $2.29 | $2.31 | $2.23 | $2.29 | $2.29 | 11,043,520 |
| 2020-03-23 | $2.26 | $2.30 | $2.23 | $2.24 | $2.24 | 12,132,040 |
| 2020-03-20 | $2.28 | $2.32 | $2.27 | $2.31 | $2.31 | 12,065,240 |
| 2020-03-19 | $2.28 | $2.28 | $2.21 | $2.28 | $2.28 | 14,763,880 |
| 2020-03-18 | $2.36 | $2.38 | $2.26 | $2.26 | $2.26 | 19,226,430 |
| 2020-03-17 | $2.36 | $2.40 | $2.25 | $2.34 | $2.34 | 19,033,030 |
| 2020-03-16 | $2.50 | $2.54 | $2.37 | $2.37 | $2.37 | 25,903,000 |
| 2020-03-13 | $2.40 | $2.51 | $2.36 | $2.47 | $2.47 | 28,285,260 |
| 2020-03-12 | $2.48 | $2.61 | $2.45 | $2.54 | $2.54 | 31,718,350 |
| 2020-03-11 | $2.56 | $2.65 | $2.51 | $2.52 | $2.52 | 29,658,540 |
| 2020-03-10 | $2.48 | $2.57 | $2.43 | $2.56 | $2.56 | 32,639,540 |
| 2020-03-09 | $2.64 | $2.65 | $2.51 | $2.52 | $2.52 | 38,861,000 |
| 2020-03-06 | $2.58 | $2.68 | $2.56 | $2.65 | $2.65 | 47,800,090 |
| 2020-03-05 | $2.58 | $2.64 | $2.55 | $2.62 | $2.62 | 43,172,510 |
| 2020-03-04 | $2.45 | $2.54 | $2.44 | $2.54 | $2.54 | 25,588,580 |
| 2020-03-03 | $2.49 | $2.52 | $2.44 | $2.47 | $2.47 | 21,239,670 |
| 2020-03-02 | $2.37 | $2.47 | $2.37 | $2.45 | $2.45 | 22,438,930 |
| 2020-02-28 | $2.39 | $2.49 | $2.36 | $2.37 | $2.37 | 39,147,340 |
| 2020-02-27 | $2.58 | $2.61 | $2.50 | $2.51 | $2.51 | 41,820,500 |
| 2020-02-26 | $2.50 | $2.67 | $2.48 | $2.57 | $2.57 | 46,798,880 |
| 2020-02-25 | $2.53 | $2.56 | $2.41 | $2.56 | $2.56 | 37,402,800 |
| 2020-02-24 | $2.58 | $2.65 | $2.53 | $2.60 | $2.60 | 30,188,190 |
| 2020-02-21 | $2.49 | $2.61 | $2.49 | $2.57 | $2.57 | 34,589,860 |
| 2020-02-20 | $2.48 | $2.52 | $2.45 | $2.51 | $2.51 | 23,370,480 |
| 2020-02-19 | $2.44 | $2.62 | $2.43 | $2.50 | $2.50 | 31,300,220 |
| 2020-02-18 | $2.44 | $2.48 | $2.41 | $2.46 | $2.46 | 19,134,380 |
| 2020-02-17 | $2.39 | $2.46 | $2.38 | $2.45 | $2.45 | 21,694,450 |
| 2020-02-14 | $2.34 | $2.46 | $2.31 | $2.40 | $2.40 | 26,990,060 |
| 2020-02-13 | $2.37 | $2.41 | $2.33 | $2.35 | $2.35 | 19,453,200 |
| 2020-02-12 | $2.27 | $2.37 | $2.26 | $2.37 | $2.37 | 24,373,790 |
| 2020-02-11 | $2.28 | $2.34 | $2.26 | $2.29 | $2.29 | 20,198,150 |
| 2020-02-10 | $2.23 | $2.29 | $2.22 | $2.28 | $2.28 | 18,547,910 |
| 2020-02-07 | $2.22 | $2.25 | $2.21 | $2.24 | $2.24 | 13,688,600 |
| 2020-02-06 | $2.24 | $2.26 | $2.20 | $2.25 | $2.25 | 16,068,760 |
| 2020-02-05 | $2.17 | $2.26 | $2.15 | $2.23 | $2.23 | 18,243,770 |
| 2020-02-04 | $2.02 | $2.20 | $2.02 | $2.17 | $2.17 | 27,513,260 |
| 2020-02-03 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 2,839,800 |
| 2020-01-31 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2020-01-30 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2020-01-29 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2020-01-28 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2020-01-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2020-01-24 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2020-01-23 | $2.55 | $2.55 | $2.44 | $2.49 | $2.49 | 20,846,520 |
| 2020-01-22 | $2.57 | $2.60 | $2.52 | $2.57 | $2.57 | 10,121,180 |
| 2020-01-21 | $2.62 | $2.64 | $2.57 | $2.58 | $2.58 | 14,812,580 |
| 2020-01-20 | $2.62 | $2.66 | $2.60 | $2.65 | $2.65 | 11,321,210 |
| 2020-01-17 | $2.63 | $2.66 | $2.62 | $2.63 | $2.63 | 12,027,500 |
| 2020-01-16 | $2.69 | $2.73 | $2.63 | $2.65 | $2.65 | 20,897,460 |
| 2020-01-15 | $2.69 | $2.69 | $2.61 | $2.62 | $2.62 | 15,784,200 |
| 2020-01-14 | $2.67 | $2.72 | $2.66 | $2.68 | $2.68 | 18,655,300 |
| 2020-01-13 | $2.64 | $2.69 | $2.63 | $2.67 | $2.67 | 14,804,350 |
| 2020-01-10 | $2.69 | $2.69 | $2.64 | $2.66 | $2.66 | 17,964,100 |
| 2020-01-09 | $2.68 | $2.71 | $2.67 | $2.68 | $2.68 | 19,598,470 |
| 2020-01-08 | $2.72 | $2.78 | $2.62 | $2.66 | $2.66 | 31,257,240 |
| 2020-01-07 | $2.74 | $2.76 | $2.69 | $2.73 | $2.73 | 25,063,830 |
| 2020-01-06 | $2.65 | $2.75 | $2.62 | $2.73 | $2.73 | 47,873,120 |
| 2020-01-03 | $2.68 | $2.70 | $2.65 | $2.66 | $2.66 | 23,120,280 |
| 2020-01-02 | $2.65 | $2.67 | $2.63 | $2.66 | $2.66 | 26,892,850 |
| 2020-01-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2019-12-31 | $2.62 | $2.64 | $2.59 | $2.63 | $2.63 | 20,169,220 |
| 2019-12-30 | $2.60 | $2.68 | $2.55 | $2.65 | $2.65 | 32,079,610 |
| 2019-12-27 | $2.56 | $2.75 | $2.56 | $2.61 | $2.61 | 42,183,590 |
| 2019-12-26 | $2.56 | $2.59 | $2.54 | $2.58 | $2.58 | 13,195,370 |
| 2019-12-25 | $2.59 | $2.60 | $2.53 | $2.56 | $2.56 | 14,293,560 |
| 2019-12-24 | $2.49 | $2.60 | $2.49 | $2.58 | $2.58 | 18,336,110 |
| 2019-12-23 | $2.56 | $2.57 | $2.48 | $2.49 | $2.49 | 19,876,680 |
| 2019-12-20 | $2.64 | $2.66 | $2.57 | $2.59 | $2.59 | 16,958,000 |
| 2019-12-19 | $2.59 | $2.64 | $2.58 | $2.63 | $2.63 | 20,233,060 |
| 2019-12-18 | $2.61 | $2.64 | $2.57 | $2.59 | $2.59 | 19,903,390 |
| 2019-12-17 | $2.53 | $2.64 | $2.51 | $2.62 | $2.62 | 37,078,390 |
| 2019-12-16 | $2.51 | $2.53 | $2.46 | $2.53 | $2.53 | 20,800,690 |
| 2019-12-13 | $2.51 | $2.52 | $2.50 | $2.51 | $2.51 | 13,005,690 |
| 2019-12-12 | $2.50 | $2.53 | $2.47 | $2.49 | $2.49 | 11,246,500 |
| 2019-12-11 | $2.50 | $2.52 | $2.48 | $2.51 | $2.51 | 10,632,000 |
| 2019-12-10 | $2.50 | $2.56 | $2.49 | $2.51 | $2.51 | 17,671,200 |
| 2019-12-09 | $2.48 | $2.51 | $2.46 | $2.51 | $2.51 | 13,259,350 |
| 2019-12-06 | $2.48 | $2.50 | $2.45 | $2.48 | $2.48 | 9,233,900 |
| 2019-12-05 | $2.48 | $2.51 | $2.46 | $2.47 | $2.47 | 11,855,900 |
| 2019-12-04 | $2.46 | $2.50 | $2.45 | $2.47 | $2.47 | 11,279,870 |
| 2019-12-03 | $2.43 | $2.48 | $2.41 | $2.48 | $2.48 | 11,875,690 |
| 2019-12-02 | $2.45 | $2.46 | $2.41 | $2.43 | $2.43 | 10,004,300 |
| 2019-11-29 | $2.46 | $2.47 | $2.43 | $2.45 | $2.45 | 7,482,700 |
| 2019-11-28 | $2.45 | $2.48 | $2.44 | $2.46 | $2.46 | 11,710,980 |
| 2019-11-27 | $2.48 | $2.50 | $2.43 | $2.46 | $2.46 | 16,201,350 |
| 2019-11-26 | $2.54 | $2.56 | $2.49 | $2.50 | $2.50 | 22,813,830 |
| 2019-11-25 | $2.43 | $2.59 | $2.42 | $2.58 | $2.58 | 44,722,350 |
| 2019-11-22 | $2.42 | $2.47 | $2.40 | $2.42 | $2.42 | 14,606,100 |
| 2019-11-21 | $2.43 | $2.44 | $2.40 | $2.42 | $2.42 | 17,296,480 |
| 2019-11-20 | $2.47 | $2.49 | $2.43 | $2.45 | $2.45 | 12,136,200 |
| 2019-11-19 | $2.41 | $2.46 | $2.39 | $2.46 | $2.46 | 11,352,110 |
| 2019-11-18 | $2.37 | $2.42 | $2.36 | $2.41 | $2.41 | 8,241,480 |
| 2019-11-15 | $2.42 | $2.43 | $2.39 | $2.39 | $2.39 | 11,611,510 |
| 2019-11-14 | $2.43 | $2.46 | $2.43 | $2.43 | $2.43 | 10,077,800 |
| 2019-11-13 | $2.49 | $2.50 | $2.42 | $2.43 | $2.43 | 14,644,800 |
| 2019-11-12 | $2.46 | $2.50 | $2.45 | $2.50 | $2.50 | 16,407,300 |
| 2019-11-11 | $2.55 | $2.57 | $2.45 | $2.46 | $2.46 | 33,866,750 |
| 2019-11-08 | $2.60 | $2.67 | $2.60 | $2.61 | $2.61 | 25,499,200 |
| 2019-11-07 | $2.62 | $2.67 | $2.60 | $2.65 | $2.65 | 32,010,450 |
| 2019-11-06 | $2.72 | $2.75 | $2.62 | $2.67 | $2.67 | 43,899,650 |
| 2019-11-05 | $2.79 | $2.86 | $2.74 | $2.76 | $2.76 | 47,816,050 |
| 2019-11-04 | $2.68 | $2.88 | $2.66 | $2.84 | $2.84 | 80,438,570 |
| 2019-11-01 | $2.84 | $3.01 | $2.73 | $2.85 | $2.85 | 132,021,090 |
| 2019-10-31 | $2.49 | $2.74 | $2.49 | $2.74 | $2.74 | 61,706,850 |
| 2019-10-30 | $2.44 | $2.50 | $2.42 | $2.49 | $2.49 | 11,594,510 |
| 2019-10-29 | $2.51 | $2.52 | $2.45 | $2.46 | $2.46 | 8,781,520 |
| 2019-10-28 | $2.45 | $2.51 | $2.45 | $2.50 | $2.50 | 8,850,400 |
| 2019-10-25 | $2.42 | $2.46 | $2.42 | $2.45 | $2.45 | 5,218,800 |
| 2019-10-24 | $2.43 | $2.45 | $2.41 | $2.43 | $2.43 | 5,567,000 |
| 2019-10-23 | $2.45 | $2.46 | $2.42 | $2.42 | $2.42 | 4,738,600 |
| 2019-10-22 | $2.43 | $2.47 | $2.42 | $2.45 | $2.45 | 5,869,480 |
| 2019-10-21 | $2.48 | $2.49 | $2.36 | $2.44 | $2.44 | 10,183,530 |
| 2019-10-18 | $2.53 | $2.53 | $2.48 | $2.50 | $2.50 | 6,695,630 |
| 2019-10-17 | $2.51 | $2.53 | $2.50 | $2.53 | $2.53 | 6,887,810 |
| 2019-10-16 | $2.55 | $2.56 | $2.50 | $2.51 | $2.51 | 6,465,440 |
| 2019-10-15 | $2.56 | $2.57 | $2.53 | $2.54 | $2.54 | 7,060,000 |
| 2019-10-14 | $2.57 | $2.59 | $2.55 | $2.58 | $2.58 | 9,598,110 |
| 2019-10-11 | $2.53 | $2.55 | $2.50 | $2.54 | $2.54 | 8,488,600 |
| 2019-10-10 | $2.51 | $2.54 | $2.50 | $2.53 | $2.53 | 6,789,500 |
| 2019-10-09 | $2.47 | $2.52 | $2.46 | $2.52 | $2.52 | 6,810,100 |
| 2019-10-08 | $2.54 | $2.55 | $2.49 | $2.50 | $2.50 | 6,965,800 |
| 2019-10-07 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2019-10-04 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2019-10-03 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2019-10-02 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2019-10-01 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2019-09-30 | $2.52 | $2.57 | $2.51 | $2.53 | $2.53 | 9,528,900 |
| 2019-09-27 | $2.49 | $2.54 | $2.49 | $2.51 | $2.51 | 6,609,900 |
| 2019-09-26 | $2.56 | $2.58 | $2.47 | $2.49 | $2.49 | 13,438,470 |
| 2019-09-25 | $2.62 | $2.62 | $2.56 | $2.56 | $2.56 | 10,602,400 |
| 2019-09-24 | $2.62 | $2.65 | $2.61 | $2.62 | $2.62 | 8,107,850 |
| 2019-09-23 | $2.65 | $2.66 | $2.59 | $2.61 | $2.61 | 11,939,200 |
| 2019-09-20 | $2.68 | $2.69 | $2.65 | $2.66 | $2.66 | 10,260,800 |
| 2019-09-19 | $2.70 | $2.70 | $2.62 | $2.69 | $2.69 | 13,397,630 |
| 2019-09-18 | $2.69 | $2.73 | $2.68 | $2.68 | $2.68 | 11,493,850 |
| 2019-09-17 | $2.82 | $2.82 | $2.67 | $2.69 | $2.69 | 31,053,190 |
| 2019-09-16 | $2.85 | $2.85 | $2.81 | $2.83 | $2.83 | 18,400,860 |
| 2019-09-13 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2019-09-12 | $2.84 | $2.87 | $2.81 | $2.84 | $2.84 | 15,886,860 |
| 2019-09-11 | $2.88 | $2.90 | $2.83 | $2.84 | $2.84 | 21,224,160 |
| 2019-09-10 | $2.85 | $2.88 | $2.82 | $2.88 | $2.88 | 25,511,870 |
| 2019-09-09 | $2.85 | $2.86 | $2.78 | $2.85 | $2.85 | 25,155,600 |
| 2019-09-06 | $2.86 | $2.87 | $2.79 | $2.82 | $2.82 | 22,787,300 |
| 2019-09-05 | $2.85 | $2.93 | $2.83 | $2.84 | $2.84 | 38,129,140 |
| 2019-09-04 | $2.76 | $2.87 | $2.75 | $2.82 | $2.82 | 26,649,810 |
| 2019-09-03 | $2.81 | $2.81 | $2.74 | $2.77 | $2.77 | 16,272,520 |
| 2019-09-02 | $2.68 | $2.80 | $2.68 | $2.79 | $2.79 | 15,163,200 |
| 2019-08-30 | $2.83 | $2.85 | $2.72 | $2.72 | $2.72 | 21,189,110 |
| 2019-08-29 | $2.81 | $2.85 | $2.78 | $2.82 | $2.82 | 28,323,790 |
| 2019-08-28 | $2.74 | $2.99 | $2.71 | $2.89 | $2.89 | 47,378,520 |
| 2019-08-27 | $2.65 | $2.74 | $2.64 | $2.74 | $2.74 | 16,315,700 |
| 2019-08-26 | $2.62 | $2.66 | $2.60 | $2.65 | $2.65 | 11,217,370 |
| 2019-08-23 | $2.72 | $2.72 | $2.67 | $2.70 | $2.70 | 9,080,670 |
| 2019-08-22 | $2.73 | $2.75 | $2.69 | $2.71 | $2.71 | 8,500,100 |
| 2019-08-21 | $2.74 | $2.76 | $2.72 | $2.73 | $2.73 | 8,980,690 |
| 2019-08-20 | $2.74 | $2.78 | $2.71 | $2.73 | $2.73 | 17,667,200 |
| 2019-08-19 | $2.67 | $2.71 | $2.64 | $2.70 | $2.70 | 14,074,250 |
| 2019-08-16 | $2.65 | $2.67 | $2.63 | $2.64 | $2.64 | 10,481,300 |
| 2019-08-15 | $2.56 | $2.66 | $2.52 | $2.65 | $2.65 | 16,205,130 |
| 2019-08-14 | $2.73 | $2.74 | $2.59 | $2.60 | $2.60 | 25,346,540 |
| 2019-08-13 | $2.65 | $2.71 | $2.64 | $2.70 | $2.70 | 10,986,500 |
| 2019-08-12 | $2.65 | $2.70 | $2.63 | $2.68 | $2.68 | 9,398,020 |
| 2019-08-09 | $2.74 | $2.76 | $2.60 | $2.64 | $2.64 | 14,222,210 |
| 2019-08-08 | $2.65 | $2.72 | $2.65 | $2.70 | $2.70 | 13,574,200 |
| 2019-08-07 | $2.57 | $2.68 | $2.57 | $2.64 | $2.64 | 19,590,600 |
| 2019-08-06 | $2.67 | $2.68 | $2.45 | $2.60 | $2.60 | 27,223,040 |
| 2019-08-05 | $2.73 | $2.77 | $2.67 | $2.72 | $2.72 | 12,897,880 |
| 2019-08-02 | $2.74 | $2.77 | $2.72 | $2.74 | $2.74 | 13,503,260 |
| 2019-08-01 | $2.90 | $2.90 | $2.79 | $2.80 | $2.80 | 21,034,700 |
| 2019-07-31 | $2.95 | $2.96 | $2.90 | $2.92 | $2.92 | 11,354,810 |
| 2019-07-30 | $2.96 | $2.99 | $2.95 | $2.97 | $2.97 | 8,885,810 |
| 2019-07-29 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 8,351,820 |
| 2019-07-26 | $2.99 | $3.02 | $2.96 | $2.97 | $2.97 | 7,649,500 |
| 2019-07-25 | $3.00 | $3.00 | $2.98 | $2.99 | $2.99 | 9,170,600 |
| 2019-07-24 | $3.01 | $3.05 | $3.00 | $3.01 | $3.01 | 9,525,760 |
| 2019-07-23 | $2.96 | $3.02 | $2.96 | $3.01 | $3.01 | 9,767,750 |
| 2019-07-22 | $3.10 | $3.10 | $2.97 | $2.98 | $2.98 | 16,117,810 |
| 2019-07-19 | $3.04 | $3.12 | $3.03 | $3.10 | $3.10 | 12,246,520 |
| 2019-07-18 | $3.07 | $3.09 | $3.05 | $3.05 | $3.05 | 10,345,030 |
| 2019-07-17 | $3.17 | $3.17 | $3.07 | $3.09 | $3.09 | 18,667,310 |
| 2019-07-16 | $3.21 | $3.24 | $3.13 | $3.17 | $3.17 | 19,326,510 |
| 2019-07-15 | $3.10 | $3.20 | $3.05 | $3.20 | $3.20 | 23,015,940 |
| 2019-07-12 | $3.02 | $3.23 | $2.99 | $3.16 | $3.16 | 28,421,670 |
| 2019-07-11 | $2.98 | $3.03 | $2.98 | $2.99 | $2.99 | 9,462,200 |
| 2019-07-10 | $2.95 | $3.01 | $2.94 | $2.97 | $2.97 | 16,570,830 |
| 2019-07-09 | $3.05 | $3.07 | $3.01 | $3.06 | $3.06 | 10,098,050 |
| 2019-07-08 | $3.13 | $3.13 | $3.03 | $3.06 | $3.06 | 13,543,080 |
| 2019-07-05 | $3.12 | $3.15 | $3.11 | $3.13 | $3.13 | 8,599,870 |
| 2019-07-04 | $3.15 | $3.16 | $3.12 | $3.14 | $3.14 | 11,254,270 |
| 2019-07-03 | $3.21 | $3.22 | $3.11 | $3.13 | $3.13 | 20,135,530 |
| 2019-07-02 | $3.25 | $3.27 | $3.22 | $3.22 | $3.22 | 15,749,670 |
| 2019-07-01 | $3.23 | $3.28 | $3.20 | $3.27 | $3.27 | 33,263,690 |
| 2019-06-28 | $3.25 | $3.27 | $3.16 | $3.21 | $3.21 | 19,412,420 |
| 2019-06-27 | $3.29 | $3.32 | $3.25 | $3.25 | $3.25 | 18,640,590 |
| 2019-06-26 | $3.30 | $3.33 | $3.25 | $3.28 | $3.28 | 15,338,640 |
| 2019-06-25 | $3.39 | $3.40 | $3.28 | $3.34 | $3.34 | 22,014,200 |
| 2019-06-24 | $3.42 | $3.46 | $3.36 | $3.38 | $3.38 | 21,298,360 |
| 2019-06-21 | $3.37 | $3.47 | $3.36 | $3.42 | $3.42 | 35,108,080 |
| 2019-06-20 | $3.30 | $3.44 | $3.27 | $3.39 | $3.39 | 33,121,520 |
| 2019-06-19 | $3.39 | $3.42 | $3.30 | $3.32 | $3.32 | 25,237,140 |
| 2019-06-18 | $3.37 | $3.39 | $3.28 | $3.30 | $3.30 | 31,039,500 |
| 2019-06-17 | $3.40 | $3.50 | $3.33 | $3.44 | $3.44 | 48,189,390 |
| 2019-06-14 | $3.33 | $3.39 | $3.27 | $3.27 | $3.27 | 25,206,010 |
| 2019-06-13 | $3.26 | $3.40 | $3.25 | $3.32 | $3.32 | 28,833,820 |
| 2019-06-12 | $3.35 | $3.45 | $3.25 | $3.27 | $3.27 | 38,812,810 |
| 2019-06-11 | $3.15 | $3.35 | $3.11 | $3.33 | $3.33 | 33,063,730 |
| 2019-06-10 | $3.10 | $3.19 | $3.07 | $3.15 | $3.15 | 15,461,750 |
| 2019-06-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2019-06-06 | $3.23 | $3.24 | $3.06 | $3.10 | $3.10 | 21,500,960 |
| 2019-06-05 | $3.25 | $3.29 | $3.21 | $3.23 | $3.23 | 18,214,690 |
| 2019-06-04 | $3.36 | $3.36 | $3.18 | $3.21 | $3.21 | 30,392,690 |
| 2019-06-03 | $3.41 | $3.48 | $3.34 | $3.36 | $3.36 | 36,403,220 |
| 2019-05-31 | $3.70 | $3.74 | $3.51 | $3.51 | $3.51 | 59,351,610 |
| 2019-05-30 | $3.34 | $3.55 | $3.31 | $3.49 | $3.49 | 43,347,800 |
| 2019-05-29 | $3.39 | $3.46 | $3.35 | $3.39 | $3.39 | 28,427,280 |
| 2019-05-28 | $3.28 | $3.60 | $3.26 | $3.40 | $3.40 | 38,485,890 |
| 2019-05-27 | $3.30 | $3.32 | $3.21 | $3.30 | $3.30 | 20,182,330 |
| 2019-05-24 | $3.20 | $3.32 | $3.18 | $3.22 | $3.22 | 19,441,150 |
| 2019-05-23 | $3.34 | $3.37 | $3.18 | $3.22 | $3.22 | 31,676,540 |
| 2019-05-22 | $3.44 | $3.53 | $3.35 | $3.38 | $3.38 | 44,020,440 |
| 2019-05-21 | $3.44 | $3.74 | $3.38 | $3.52 | $3.52 | 72,158,380 |
| 2019-05-20 | $3.30 | $3.63 | $3.25 | $3.50 | $3.50 | 68,993,010 |
| 2019-05-17 | $3.37 | $3.39 | $3.21 | $3.35 | $3.35 | 71,695,050 |
| 2019-05-16 | $3.13 | $3.43 | $3.12 | $3.43 | $3.43 | 74,244,130 |
| 2019-05-15 | $3.09 | $3.13 | $3.07 | $3.12 | $3.12 | 15,899,760 |
| 2019-05-14 | $3.02 | $3.12 | $3.00 | $3.06 | $3.06 | 18,739,390 |
| 2019-05-13 | $3.17 | $3.17 | $3.09 | $3.10 | $3.10 | 15,931,920 |
| 2019-05-10 | $3.11 | $3.19 | $3.03 | $3.19 | $3.19 | 28,350,670 |
| 2019-05-09 | $3.06 | $3.17 | $3.04 | $3.10 | $3.10 | 18,183,600 |
| 2019-05-08 | $3.10 | $3.14 | $3.00 | $3.10 | $3.10 | 18,543,210 |
| 2019-05-07 | $3.19 | $3.21 | $3.07 | $3.16 | $3.16 | 22,861,960 |
| 2019-05-06 | $3.25 | $3.39 | $3.06 | $3.15 | $3.15 | 40,793,870 |
| 2019-05-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-05-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-05-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-04-30 | $3.14 | $3.33 | $3.12 | $3.30 | $3.30 | 36,502,660 |
| 2019-04-29 | $3.36 | $3.44 | $3.07 | $3.08 | $3.08 | 30,585,110 |
| 2019-04-26 | $3.35 | $3.39 | $3.32 | $3.35 | $3.35 | 18,736,940 |
| 2019-04-25 | $3.53 | $3.56 | $3.32 | $3.34 | $3.34 | 27,643,260 |
| 2019-04-24 | $3.53 | $3.61 | $3.50 | $3.55 | $3.55 | 20,650,210 |
| 2019-04-23 | $3.58 | $3.59 | $3.49 | $3.53 | $3.53 | 22,577,810 |
| 2019-04-22 | $3.68 | $3.70 | $3.57 | $3.59 | $3.59 | 18,505,370 |
| 2019-04-19 | $3.63 | $3.70 | $3.58 | $3.65 | $3.65 | 17,207,860 |
| 2019-04-18 | $3.73 | $3.74 | $3.61 | $3.63 | $3.63 | 22,346,980 |
| 2019-04-17 | $3.73 | $3.77 | $3.68 | $3.71 | $3.71 | 26,881,850 |
| 2019-04-16 | $3.64 | $3.73 | $3.50 | $3.73 | $3.73 | 32,378,900 |
| 2019-04-15 | $3.75 | $3.80 | $3.64 | $3.64 | $3.64 | 27,323,250 |
| 2019-04-12 | $3.78 | $3.81 | $3.71 | $3.73 | $3.73 | 20,971,890 |
| 2019-04-11 | $3.85 | $3.90 | $3.78 | $3.78 | $3.78 | 27,703,300 |
| 2019-04-10 | $3.92 | $3.95 | $3.83 | $3.85 | $3.85 | 36,417,600 |
| 2019-04-09 | $3.82 | $3.99 | $3.70 | $3.97 | $3.97 | 54,617,670 |
| 2019-04-08 | $3.92 | $3.95 | $3.79 | $3.82 | $3.82 | 46,999,500 |
| 2019-04-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2019-04-04 | $4.00 | $4.04 | $3.88 | $3.90 | $3.90 | 48,019,790 |
| 2019-04-03 | $3.95 | $3.99 | $3.87 | $3.96 | $3.96 | 53,716,480 |
| 2019-04-02 | $4.02 | $4.11 | $3.91 | $4.01 | $4.01 | 83,895,740 |
| 2019-04-01 | $3.81 | $4.00 | $3.81 | $3.99 | $3.99 | 62,555,480 |
| 2019-03-29 | $3.70 | $3.83 | $3.58 | $3.79 | $3.79 | 52,097,590 |
| 2019-03-28 | $3.90 | $3.92 | $3.63 | $3.65 | $3.65 | 54,848,300 |
| 2019-03-27 | $3.97 | $4.00 | $3.76 | $3.87 | $3.87 | 53,681,840 |
| 2019-03-26 | $4.10 | $4.21 | $3.91 | $3.93 | $3.93 | 98,668,910 |
| 2019-03-25 | $4.10 | $4.37 | $4.02 | $4.22 | $4.22 | 175,518,030 |
| 2019-03-22 | $3.95 | $4.15 | $3.81 | $3.98 | $3.98 | 88,797,830 |
| 2019-03-21 | $4.03 | $4.25 | $4.00 | $4.04 | $4.04 | 107,959,160 |
| 2019-03-20 | $3.90 | $4.16 | $3.78 | $4.11 | $4.11 | 110,191,920 |
| 2019-03-19 | $4.00 | $4.07 | $3.90 | $3.95 | $3.95 | 86,274,600 |
| 2019-03-18 | $3.86 | $4.18 | $3.80 | $4.10 | $4.10 | 151,459,230 |
| 2019-03-15 | $3.52 | $3.81 | $3.48 | $3.81 | $3.81 | 94,738,330 |
| 2019-03-14 | $3.55 | $3.65 | $3.30 | $3.46 | $3.46 | 56,071,200 |
| 2019-03-13 | $3.80 | $3.80 | $3.46 | $3.56 | $3.56 | 67,813,710 |
| 2019-03-12 | $3.74 | $3.86 | $3.71 | $3.80 | $3.80 | 72,892,590 |
| 2019-03-11 | $3.61 | $3.81 | $3.58 | $3.76 | $3.76 | 78,781,240 |
| 2019-03-08 | $3.80 | $3.96 | $3.72 | $3.72 | $3.72 | 126,417,860 |
| 2019-03-07 | $4.07 | $4.45 | $3.96 | $4.13 | $4.13 | 185,390,000 |
| 2019-03-06 | $3.96 | $4.30 | $3.79 | $4.16 | $4.16 | 201,252,620 |
| 2019-03-05 | $3.48 | $3.95 | $3.43 | $3.95 | $3.95 | 230,597,400 |
| 2019-03-04 | $3.19 | $3.59 | $3.18 | $3.59 | $3.59 | 207,746,720 |
| 2019-03-01 | $3.13 | $3.43 | $3.01 | $3.26 | $3.26 | 158,530,110 |
| 2019-02-28 | $3.47 | $3.47 | $3.13 | $3.16 | $3.16 | 208,077,000 |
| 2019-02-27 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 18,019,450 |
| 2019-02-26 | $3.16 | $3.16 | $2.92 | $3.16 | $3.16 | 140,214,260 |
| 2019-02-25 | $2.66 | $2.87 | $2.66 | $2.87 | $2.87 | 76,157,660 |
| 2019-02-22 | $2.54 | $2.62 | $2.50 | $2.61 | $2.61 | 52,474,590 |
| 2019-02-21 | $2.58 | $2.64 | $2.53 | $2.58 | $2.58 | 62,689,920 |
| 2019-02-20 | $2.58 | $2.73 | $2.51 | $2.62 | $2.62 | 85,845,250 |
| 2019-02-19 | $2.47 | $2.61 | $2.42 | $2.59 | $2.59 | 96,341,160 |
| 2019-02-18 | $2.39 | $2.49 | $2.36 | $2.47 | $2.47 | 57,123,330 |
| 2019-02-15 | $2.36 | $2.43 | $2.34 | $2.38 | $2.38 | 43,976,940 |
| 2019-02-14 | $2.30 | $2.40 | $2.30 | $2.38 | $2.38 | 47,417,220 |
| 2019-02-13 | $2.30 | $2.35 | $2.25 | $2.33 | $2.33 | 48,983,550 |
| 2019-02-12 | $2.33 | $2.36 | $2.24 | $2.31 | $2.31 | 45,866,360 |
| 2019-02-11 | $2.17 | $2.27 | $2.16 | $2.26 | $2.26 | 49,587,000 |
| 2019-02-08 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-07 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-06 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-04 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-01 | $2.07 | $2.14 | $2.04 | $2.13 | $2.13 | 45,105,650 |
| 2019-01-31 | $2.07 | $2.15 | $2.07 | $2.07 | $2.07 | 76,561,220 |
| 2019-01-30 | $2.32 | $2.43 | $2.28 | $2.30 | $2.30 | 44,093,870 |
| 2019-01-29 | $2.42 | $2.45 | $2.27 | $2.36 | $2.36 | 67,460,030 |
| 2019-01-28 | $2.49 | $2.56 | $2.47 | $2.49 | $2.49 | 65,193,280 |
| 2019-01-25 | $2.68 | $2.71 | $2.54 | $2.62 | $2.62 | 119,881,730 |
| 2019-01-24 | $3.00 | $3.00 | $2.75 | $2.82 | $2.82 | 172,773,320 |
| 2019-01-23 | $2.80 | $3.05 | $2.77 | $3.05 | $3.05 | 151,039,280 |
| 2019-01-22 | $3.18 | $3.18 | $2.75 | $2.77 | $2.77 | 194,863,320 |
| 2019-01-21 | $2.81 | $2.89 | $2.76 | $2.89 | $2.89 | 40,442,490 |
| 2019-01-18 | $2.48 | $2.63 | $2.44 | $2.63 | $2.63 | 92,377,700 |
| 2019-01-17 | $2.15 | $2.39 | $2.12 | $2.39 | $2.39 | 52,281,160 |
| 2019-01-16 | $2.17 | $2.28 | $2.14 | $2.17 | $2.17 | 31,242,980 |
| 2019-01-15 | $2.11 | $2.20 | $2.11 | $2.16 | $2.16 | 34,118,780 |
| 2019-01-14 | $2.25 | $2.37 | $2.14 | $2.17 | $2.17 | 82,701,800 |
| 2019-01-11 | $2.02 | $2.22 | $2.00 | $2.22 | $2.22 | 65,899,060 |
| 2019-01-10 | $2.04 | $2.05 | $2.00 | $2.02 | $2.02 | 15,418,600 |
| 2019-01-09 | $2.03 | $2.07 | $2.02 | $2.03 | $2.03 | 19,789,400 |
| 2019-01-08 | $2.05 | $2.05 | $2.01 | $2.01 | $2.01 | 16,518,800 |
| 2019-01-07 | $1.98 | $2.05 | $1.94 | $2.04 | $2.04 | 29,778,390 |
| 2019-01-04 | $1.86 | $1.97 | $1.83 | $1.95 | $1.95 | 30,458,910 |
| 2019-01-03 | $1.92 | $1.95 | $1.85 | $1.89 | $1.89 | 39,063,880 |
| 2019-01-02 | $2.04 | $2.05 | $2.00 | $2.02 | $2.02 | 10,377,300 |
| 2019-01-01 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2018-12-31 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2018-12-28 | $2.01 | $2.05 | $2.00 | $2.02 | $2.02 | 12,042,520 |
| 2018-12-27 | $2.06 | $2.07 | $2.01 | $2.01 | $2.01 | 20,403,000 |
| 2018-12-26 | $2.09 | $2.09 | $1.98 | $2.03 | $2.03 | 37,882,690 |
| 2018-12-25 | $2.20 | $2.21 | $2.02 | $2.12 | $2.12 | 58,676,290 |
| 2018-12-24 | $2.22 | $2.27 | $2.20 | $2.24 | $2.24 | 7,248,300 |
| 2018-12-21 | $2.24 | $2.26 | $2.22 | $2.24 | $2.24 | 4,356,170 |
| 2018-12-20 | $2.19 | $2.26 | $2.18 | $2.26 | $2.26 | 6,208,700 |
| 2018-12-19 | $2.26 | $2.26 | $2.22 | $2.23 | $2.23 | 3,727,230 |
| 2018-12-18 | $2.25 | $2.27 | $2.23 | $2.26 | $2.26 | 3,619,600 |
| 2018-12-17 | $2.25 | $2.27 | $2.22 | $2.26 | $2.26 | 5,580,000 |
| 2018-12-14 | $2.33 | $2.35 | $2.25 | $2.26 | $2.26 | 11,283,760 |
| 2018-12-13 | $2.33 | $2.38 | $2.30 | $2.35 | $2.35 | 8,967,640 |
| 2018-12-12 | $2.35 | $2.36 | $2.32 | $2.33 | $2.33 | 6,180,100 |
| 2018-12-11 | $2.35 | $2.36 | $2.31 | $2.34 | $2.34 | 6,511,460 |
| 2018-12-10 | $2.38 | $2.38 | $2.31 | $2.32 | $2.32 | 7,754,910 |
| 2018-12-07 | $2.38 | $2.41 | $2.37 | $2.39 | $2.39 | 5,106,260 |
| 2018-12-06 | $2.43 | $2.45 | $2.38 | $2.38 | $2.38 | 8,522,900 |
| 2018-12-05 | $2.43 | $2.53 | $2.40 | $2.44 | $2.44 | 17,847,450 |
| 2018-12-04 | $2.42 | $2.51 | $2.40 | $2.47 | $2.47 | 14,264,810 |
| 2018-12-03 | $2.43 | $2.44 | $2.39 | $2.42 | $2.42 | 11,379,700 |
| 2018-11-30 | $2.36 | $2.37 | $2.26 | $2.35 | $2.35 | 15,199,730 |
| 2018-11-29 | $2.46 | $2.47 | $2.36 | $2.36 | $2.36 | 10,877,630 |
| 2018-11-28 | $2.39 | $2.45 | $2.35 | $2.45 | $2.45 | 11,500,710 |
| 2018-11-27 | $2.38 | $2.41 | $2.36 | $2.39 | $2.39 | 6,740,680 |
| 2018-11-26 | $2.38 | $2.43 | $2.34 | $2.36 | $2.36 | 8,975,030 |
| 2018-11-23 | $2.49 | $2.52 | $2.36 | $2.37 | $2.37 | 17,161,370 |
| 2018-11-22 | $2.52 | $2.58 | $2.51 | $2.51 | $2.51 | 12,015,660 |
| 2018-11-21 | $2.49 | $2.54 | $2.45 | $2.53 | $2.53 | 17,899,760 |
| 2018-11-20 | $2.56 | $2.60 | $2.50 | $2.50 | $2.50 | 14,059,060 |
| 2018-11-19 | $2.62 | $2.64 | $2.52 | $2.59 | $2.59 | 19,348,820 |
| 2018-11-16 | $2.67 | $2.74 | $2.58 | $2.60 | $2.60 | 25,238,650 |
| 2018-11-15 | $2.61 | $2.61 | $2.54 | $2.59 | $2.59 | 16,204,080 |
| 2018-11-14 | $2.52 | $2.64 | $2.51 | $2.57 | $2.57 | 28,431,710 |
| 2018-11-13 | $2.38 | $2.58 | $2.38 | $2.53 | $2.53 | 32,975,950 |
| 2018-11-12 | $2.31 | $2.42 | $2.30 | $2.41 | $2.41 | 12,736,630 |
| 2018-11-09 | $2.36 | $2.37 | $2.33 | $2.33 | $2.33 | 7,083,100 |
| 2018-11-08 | $2.37 | $2.40 | $2.34 | $2.37 | $2.37 | 10,507,380 |
| 2018-11-07 | $2.37 | $2.44 | $2.35 | $2.36 | $2.36 | 14,656,180 |
| 2018-11-06 | $2.37 | $2.37 | $2.31 | $2.35 | $2.35 | 9,297,480 |
| 2018-11-05 | $2.35 | $2.37 | $2.31 | $2.37 | $2.37 | 8,404,650 |
| 2018-11-02 | $2.32 | $2.36 | $2.31 | $2.35 | $2.35 | 10,711,930 |
| 2018-11-01 | $2.31 | $2.35 | $2.28 | $2.30 | $2.30 | 10,059,700 |
| 2018-10-31 | $2.30 | $2.38 | $2.28 | $2.31 | $2.31 | 12,348,190 |
| 2018-10-30 | $2.25 | $2.29 | $2.20 | $2.29 | $2.29 | 10,858,900 |
| 2018-10-29 | $2.25 | $2.29 | $2.20 | $2.23 | $2.23 | 9,139,230 |
| 2018-10-26 | $2.26 | $2.35 | $2.23 | $2.28 | $2.28 | 15,072,220 |
| 2018-10-25 | $2.15 | $2.26 | $2.11 | $2.25 | $2.25 | 14,510,670 |
| 2018-10-24 | $2.19 | $2.23 | $2.18 | $2.21 | $2.21 | 9,481,570 |
| 2018-10-23 | $2.21 | $2.24 | $2.17 | $2.19 | $2.19 | 10,962,520 |
| 2018-10-22 | $2.10 | $2.29 | $2.10 | $2.24 | $2.24 | 19,095,110 |
| 2018-10-19 | $2.03 | $2.11 | $2.00 | $2.10 | $2.10 | 10,106,400 |
| 2018-10-18 | $2.15 | $2.15 | $2.05 | $2.05 | $2.05 | 10,318,760 |
| 2018-10-17 | $2.13 | $2.20 | $2.10 | $2.15 | $2.15 | 9,896,580 |
| 2018-10-16 | $2.14 | $2.19 | $2.09 | $2.10 | $2.10 | 10,124,800 |
| 2018-10-15 | $2.20 | $2.23 | $2.11 | $2.11 | $2.11 | 9,785,100 |
| 2018-10-12 | $2.23 | $2.29 | $2.06 | $2.21 | $2.21 | 21,011,130 |
| 2018-10-11 | $2.42 | $2.43 | $2.27 | $2.27 | $2.27 | 23,108,630 |
| 2018-10-10 | $2.54 | $2.55 | $2.50 | $2.52 | $2.52 | 15,281,550 |
| 2018-10-09 | $2.49 | $2.59 | $2.49 | $2.57 | $2.57 | 16,131,640 |
| 2018-10-08 | $2.55 | $2.57 | $2.48 | $2.50 | $2.50 | 13,326,000 |
| 2018-10-05 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2018-10-04 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2018-10-03 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2018-10-02 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2018-10-01 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2018-09-28 | $2.55 | $2.58 | $2.52 | $2.58 | $2.58 | 16,958,550 |
| 2018-09-27 | $2.52 | $2.68 | $2.49 | $2.58 | $2.58 | 32,237,880 |
| 2018-09-26 | $2.54 | $2.56 | $2.52 | $2.53 | $2.53 | 7,668,280 |
| 2018-09-25 | $2.56 | $2.56 | $2.52 | $2.54 | $2.54 | 7,806,420 |
| 2018-09-24 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2018-09-21 | $2.53 | $2.57 | $2.51 | $2.55 | $2.55 | 14,367,700 |
| 2018-09-20 | $2.53 | $2.59 | $2.51 | $2.53 | $2.53 | 16,322,960 |
| 2018-09-19 | $2.50 | $2.53 | $2.49 | $2.52 | $2.52 | 10,698,500 |
| 2018-09-18 | $2.45 | $2.51 | $2.44 | $2.49 | $2.49 | 5,567,040 |
| 2018-09-17 | $2.51 | $2.52 | $2.45 | $2.45 | $2.45 | 6,102,530 |
| 2018-09-14 | $2.53 | $2.55 | $2.51 | $2.52 | $2.52 | 6,750,940 |
| 2018-09-13 | $2.53 | $2.55 | $2.50 | $2.54 | $2.54 | 7,476,690 |
| 2018-09-12 | $2.49 | $2.54 | $2.48 | $2.51 | $2.51 | 9,283,000 |
| 2018-09-11 | $2.50 | $2.51 | $2.47 | $2.49 | $2.49 | 5,055,200 |
| 2018-09-10 | $2.53 | $2.53 | $2.46 | $2.48 | $2.48 | 6,634,350 |
| 2018-09-07 | $2.53 | $2.56 | $2.51 | $2.54 | $2.54 | 6,531,720 |
| 2018-09-06 | $2.54 | $2.58 | $2.49 | $2.51 | $2.51 | 6,471,730 |
| 2018-09-05 | $2.58 | $2.60 | $2.54 | $2.54 | $2.54 | 5,976,600 |
| 2018-09-04 | $2.54 | $2.61 | $2.52 | $2.59 | $2.59 | 5,987,160 |
| 2018-09-03 | $2.57 | $2.57 | $2.50 | $2.55 | $2.55 | 7,787,320 |
| 2018-08-31 | $2.63 | $2.63 | $2.56 | $2.57 | $2.57 | 7,273,270 |
| 2018-08-30 | $2.69 | $2.71 | $2.62 | $2.63 | $2.63 | 6,915,000 |
| 2018-08-29 | $2.70 | $2.72 | $2.66 | $2.69 | $2.69 | 8,110,960 |
| 2018-08-28 | $2.68 | $2.76 | $2.66 | $2.72 | $2.72 | 16,782,710 |
| 2018-08-27 | $2.63 | $2.68 | $2.62 | $2.67 | $2.67 | 7,059,280 |
| 2018-08-24 | $2.61 | $2.64 | $2.60 | $2.62 | $2.62 | 4,865,800 |
| 2018-08-23 | $2.62 | $2.63 | $2.59 | $2.62 | $2.62 | 5,135,500 |
| 2018-08-22 | $2.63 | $2.63 | $2.60 | $2.61 | $2.61 | 4,155,300 |
| 2018-08-21 | $2.61 | $2.65 | $2.61 | $2.63 | $2.63 | 4,953,720 |
| 2018-08-20 | $2.58 | $2.62 | $2.54 | $2.60 | $2.60 | 7,674,320 |
| 2018-08-17 | $2.63 | $2.65 | $2.56 | $2.57 | $2.57 | 5,757,840 |
| 2018-08-16 | $2.60 | $2.64 | $2.56 | $2.61 | $2.61 | 7,580,010 |
| 2018-08-15 | $2.71 | $2.72 | $2.64 | $2.65 | $2.65 | 7,619,310 |
| 2018-08-14 | $2.70 | $2.74 | $2.69 | $2.73 | $2.73 | 7,345,100 |
| 2018-08-13 | $2.73 | $2.73 | $2.65 | $2.72 | $2.72 | 12,387,000 |
| 2018-08-10 | $2.76 | $2.77 | $2.73 | $2.77 | $2.77 | 8,905,190 |
| 2018-08-09 | $2.69 | $2.80 | $2.67 | $2.78 | $2.78 | 17,391,300 |
| 2018-08-08 | $2.69 | $2.77 | $2.65 | $2.70 | $2.70 | 14,277,460 |
| 2018-08-07 | $2.57 | $2.72 | $2.57 | $2.71 | $2.71 | 14,332,440 |
| 2018-08-06 | $2.61 | $2.63 | $2.54 | $2.57 | $2.57 | 7,212,750 |
| 2018-08-03 | $2.61 | $2.66 | $2.58 | $2.61 | $2.61 | 8,633,650 |
| 2018-08-02 | $2.71 | $2.71 | $2.53 | $2.62 | $2.62 | 18,427,770 |
| 2018-08-01 | $2.81 | $2.84 | $2.69 | $2.71 | $2.71 | 14,444,010 |
| 2018-07-31 | $2.81 | $2.87 | $2.78 | $2.81 | $2.81 | 14,497,700 |
| 2018-07-30 | $2.87 | $2.91 | $2.74 | $2.83 | $2.83 | 20,294,080 |
| 2018-07-27 | $2.87 | $2.94 | $2.85 | $2.87 | $2.87 | 19,924,560 |
| 2018-07-26 | $2.81 | $3.04 | $2.80 | $2.92 | $2.92 | 32,719,640 |
| 2018-07-25 | $2.74 | $2.98 | $2.71 | $2.86 | $2.86 | 39,555,240 |
| 2018-07-24 | $2.66 | $2.78 | $2.64 | $2.75 | $2.75 | 23,916,530 |
| 2018-07-23 | $2.59 | $2.68 | $2.55 | $2.66 | $2.66 | 13,123,890 |
| 2018-07-20 | $2.51 | $2.61 | $2.49 | $2.59 | $2.59 | 9,243,630 |
| 2018-07-19 | $2.62 | $2.66 | $2.54 | $2.57 | $2.57 | 10,035,600 |
| 2018-07-18 | $2.63 | $2.66 | $2.58 | $2.60 | $2.60 | 9,973,730 |
| 2018-07-17 | $2.62 | $2.65 | $2.60 | $2.63 | $2.63 | 10,081,930 |
| 2018-07-16 | $2.69 | $2.70 | $2.59 | $2.65 | $2.65 | 22,273,830 |
| 2018-07-13 | $2.63 | $2.85 | $2.57 | $2.73 | $2.73 | 26,743,430 |
| 2018-07-12 | $2.51 | $2.63 | $2.51 | $2.60 | $2.60 | 15,215,870 |
| 2018-07-11 | $2.55 | $2.58 | $2.47 | $2.50 | $2.50 | 13,474,400 |
| 2018-07-10 | $2.64 | $2.64 | $2.56 | $2.60 | $2.60 | 13,837,880 |
| 2018-07-09 | $2.69 | $2.69 | $2.52 | $2.57 | $2.57 | 13,165,550 |
| 2018-07-06 | $2.47 | $2.53 | $2.39 | $2.50 | $2.50 | 12,430,640 |
| 2018-07-05 | $2.56 | $2.56 | $2.46 | $2.46 | $2.46 | 12,252,990 |
| 2018-07-04 | $2.58 | $2.64 | $2.53 | $2.56 | $2.56 | 12,602,200 |
| 2018-07-03 | $2.54 | $2.61 | $2.52 | $2.60 | $2.60 | 12,451,700 |
| 2018-07-02 | $2.58 | $2.59 | $2.50 | $2.53 | $2.53 | 13,165,750 |
| 2018-06-29 | $2.50 | $2.60 | $2.45 | $2.59 | $2.59 | 17,158,810 |
| 2018-06-28 | $2.56 | $2.59 | $2.47 | $2.48 | $2.48 | 12,020,810 |
| 2018-06-27 | $2.54 | $2.60 | $2.53 | $2.58 | $2.58 | 11,032,250 |
| 2018-06-26 | $2.47 | $2.57 | $2.44 | $2.55 | $2.55 | 13,117,890 |
| 2018-06-25 | $2.60 | $2.62 | $2.54 | $2.55 | $2.55 | 11,453,040 |
| 2018-06-22 | $2.51 | $2.62 | $2.49 | $2.61 | $2.61 | 16,246,570 |
| 2018-06-21 | $2.58 | $2.64 | $2.54 | $2.55 | $2.55 | 11,645,790 |
| 2018-06-20 | $2.56 | $2.61 | $2.48 | $2.57 | $2.57 | 12,055,540 |
| 2018-06-19 | $2.81 | $2.82 | $2.57 | $2.57 | $2.57 | 25,293,660 |
| 2018-06-18 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2018-06-15 | $2.97 | $2.97 | $2.85 | $2.86 | $2.86 | 9,999,700 |
| 2018-06-14 | $2.96 | $3.00 | $2.92 | $2.97 | $2.97 | 8,878,250 |
| 2018-06-13 | $3.12 | $3.13 | $2.96 | $2.98 | $2.98 | 7,855,020 |
| 2018-06-12 | $3.05 | $3.08 | $3.02 | $3.07 | $3.07 | 5,871,300 |
| 2018-06-11 | $3.09 | $3.09 | $2.99 | $3.03 | $3.03 | 10,014,200 |
| 2018-06-08 | $3.21 | $3.21 | $3.05 | $3.09 | $3.09 | 10,134,400 |
| 2018-06-07 | $3.25 | $3.27 | $3.17 | $3.21 | $3.21 | 7,084,900 |
| 2018-06-06 | $3.23 | $3.29 | $3.23 | $3.25 | $3.25 | 6,722,110 |
| 2018-06-05 | $3.20 | $3.23 | $3.16 | $3.23 | $3.23 | 6,581,490 |
| 2018-06-04 | $3.23 | $3.24 | $3.18 | $3.20 | $3.20 | 6,710,520 |
| 2018-06-01 | $3.19 | $3.26 | $3.17 | $3.23 | $3.23 | 7,234,050 |
| 2018-05-31 | $3.21 | $3.25 | $3.18 | $3.20 | $3.20 | 8,472,860 |
| 2018-05-30 | $3.37 | $3.39 | $3.14 | $3.17 | $3.17 | 11,523,950 |
| 2018-05-29 | $3.35 | $3.44 | $3.30 | $3.42 | $3.42 | 9,186,260 |
| 2018-05-28 | $3.53 | $3.53 | $3.35 | $3.36 | $3.36 | 15,742,410 |
| 2018-05-25 | $3.67 | $3.68 | $3.51 | $3.54 | $3.54 | 20,074,540 |
| 2018-05-24 | $3.76 | $3.78 | $3.66 | $3.67 | $3.67 | 10,743,560 |
| 2018-05-23 | $3.83 | $3.83 | $3.76 | $3.78 | $3.78 | 7,625,520 |
| 2018-05-22 | $3.85 | $3.85 | $3.81 | $3.84 | $3.84 | 6,003,200 |
| 2018-05-21 | $3.84 | $3.86 | $3.81 | $3.85 | $3.85 | 9,161,150 |
| 2018-05-18 | $3.80 | $3.84 | $3.76 | $3.83 | $3.83 | 7,273,100 |
| 2018-05-17 | $3.81 | $3.83 | $3.80 | $3.82 | $3.82 | 4,357,250 |
| 2018-05-16 | $3.85 | $3.86 | $3.81 | $3.82 | $3.82 | 5,469,700 |
| 2018-05-15 | $3.87 | $3.88 | $3.81 | $3.86 | $3.86 | 7,919,300 |
| 2018-05-14 | $3.92 | $3.92 | $3.86 | $3.87 | $3.87 | 6,829,190 |
| 2018-05-11 | $3.92 | $3.94 | $3.89 | $3.93 | $3.93 | 8,301,490 |
| 2018-05-10 | $3.88 | $3.93 | $3.88 | $3.92 | $3.92 | 7,794,970 |
| 2018-05-09 | $3.91 | $3.92 | $3.87 | $3.88 | $3.88 | 8,506,810 |
| 2018-05-08 | $3.91 | $3.94 | $3.90 | $3.92 | $3.92 | 8,787,830 |
| 2018-05-07 | $3.91 | $3.94 | $3.86 | $3.94 | $3.94 | 9,048,710 |
| 2018-05-04 | $3.91 | $3.93 | $3.88 | $3.91 | $3.91 | 3,938,220 |
| 2018-05-03 | $3.93 | $3.94 | $3.81 | $3.91 | $3.91 | 7,956,830 |
| 2018-05-02 | $3.96 | $4.00 | $3.93 | $3.94 | $3.94 | 5,013,920 |
| 2018-05-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-04-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-04-27 | $3.97 | $3.98 | $3.93 | $3.97 | $3.97 | 4,767,180 |
| 2018-04-26 | $4.00 | $4.03 | $3.95 | $3.96 | $3.96 | 8,154,500 |
| 2018-04-25 | $4.05 | $4.05 | $3.98 | $4.01 | $4.01 | 6,979,680 |
| 2018-04-24 | $4.03 | $4.08 | $4.00 | $4.06 | $4.06 | 9,163,010 |
| 2018-04-23 | $4.01 | $4.04 | $3.96 | $4.03 | $4.03 | 7,535,620 |
| 2018-04-20 | $4.12 | $4.14 | $3.99 | $4.02 | $4.02 | 9,386,800 |
| 2018-04-19 | $4.07 | $4.17 | $4.06 | $4.17 | $4.17 | 14,009,490 |
| 2018-04-18 | $4.05 | $4.05 | $3.94 | $4.04 | $4.04 | 8,639,020 |
| 2018-04-17 | $4.03 | $4.08 | $3.96 | $3.97 | $3.97 | 7,738,330 |
| 2018-04-16 | $4.07 | $4.08 | $4.00 | $4.01 | $4.01 | 8,173,710 |
| 2018-04-13 | $4.11 | $4.13 | $4.07 | $4.07 | $4.07 | 6,211,820 |
| 2018-04-12 | $4.11 | $4.15 | $4.07 | $4.08 | $4.08 | 7,562,540 |
| 2018-04-11 | $4.15 | $4.16 | $4.10 | $4.13 | $4.13 | 7,905,380 |
| 2018-04-10 | $4.09 | $4.14 | $4.08 | $4.11 | $4.11 | 7,676,510 |
| 2018-04-09 | $4.03 | $4.11 | $4.00 | $4.07 | $4.07 | 6,324,010 |
| 2018-04-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-04-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-04-04 | $4.15 | $4.16 | $4.08 | $4.09 | $4.09 | 6,261,100 |
| 2018-04-03 | $4.17 | $4.17 | $4.10 | $4.12 | $4.12 | 7,970,410 |
| 2018-04-02 | $4.21 | $4.30 | $4.21 | $4.24 | $4.24 | 7,594,200 |
| 2018-03-30 | $4.23 | $4.24 | $4.20 | $4.22 | $4.22 | 5,983,700 |
| 2018-03-29 | $4.17 | $4.23 | $4.13 | $4.22 | $4.22 | 6,151,500 |
| 2018-03-28 | $4.20 | $4.23 | $4.17 | $4.18 | $4.18 | 5,213,800 |
| 2018-03-27 | $4.16 | $4.27 | $4.16 | $4.25 | $4.25 | 7,855,390 |
| 2018-03-26 | $4.12 | $4.18 | $4.00 | $4.17 | $4.17 | 7,615,870 |
| 2018-03-23 | $4.30 | $4.36 | $4.02 | $4.17 | $4.17 | 17,605,220 |
| 2018-03-22 | $4.49 | $4.53 | $4.46 | $4.47 | $4.47 | 5,911,810 |
| 2018-03-21 | $4.46 | $4.53 | $4.45 | $4.48 | $4.48 | 6,296,660 |
| 2018-03-20 | $4.47 | $4.49 | $4.39 | $4.47 | $4.47 | 6,777,420 |
| 2018-03-19 | $4.55 | $4.55 | $4.48 | $4.50 | $4.50 | 5,893,380 |
| 2018-03-16 | $4.57 | $4.62 | $4.53 | $4.55 | $4.55 | 4,730,680 |
| 2018-03-15 | $4.67 | $4.67 | $4.55 | $4.60 | $4.60 | 8,247,340 |
| 2018-03-14 | $4.64 | $4.71 | $4.60 | $4.69 | $4.69 | 12,466,310 |
| 2018-03-13 | $4.65 | $4.78 | $4.63 | $4.64 | $4.64 | 14,098,620 |
| 2018-03-12 | $4.61 | $4.68 | $4.58 | $4.68 | $4.68 | 14,783,120 |
| 2018-03-09 | $4.57 | $4.63 | $4.55 | $4.62 | $4.62 | 11,233,240 |
| 2018-03-08 | $4.53 | $4.58 | $4.50 | $4.58 | $4.58 | 7,678,290 |
| 2018-03-07 | $4.57 | $4.60 | $4.51 | $4.53 | $4.53 | 9,600,770 |
| 2018-03-06 | $4.49 | $4.59 | $4.48 | $4.58 | $4.58 | 11,049,230 |
| 2018-03-05 | $4.51 | $4.55 | $4.46 | $4.47 | $4.47 | 6,203,600 |
| 2018-03-02 | $4.51 | $4.61 | $4.50 | $4.52 | $4.52 | 10,610,230 |
| 2018-03-01 | $4.50 | $4.59 | $4.48 | $4.56 | $4.56 | 8,764,620 |
| 2018-02-28 | $4.46 | $4.57 | $4.42 | $4.54 | $4.54 | 9,307,380 |
| 2018-02-27 | $4.56 | $4.59 | $4.49 | $4.50 | $4.50 | 10,871,370 |
| 2018-02-26 | $4.47 | $4.56 | $4.42 | $4.55 | $4.55 | 13,375,650 |
| 2018-02-23 | $4.50 | $4.50 | $4.38 | $4.46 | $4.46 | 14,192,000 |
| 2018-02-22 | $4.49 | $4.58 | $4.48 | $4.50 | $4.50 | 12,587,900 |
| 2018-02-21 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-02-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-02-19 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-02-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-02-15 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-02-14 | $4.44 | $4.49 | $4.41 | $4.49 | $4.49 | 3,765,950 |
| 2018-02-13 | $4.40 | $4.51 | $4.39 | $4.40 | $4.40 | 5,534,410 |
| 2018-02-12 | $4.33 | $4.44 | $4.32 | $4.39 | $4.39 | 4,221,360 |
| 2018-02-09 | $4.48 | $4.49 | $4.24 | $4.31 | $4.31 | 10,624,060 |
| 2018-02-08 | $4.43 | $4.59 | $4.36 | $4.54 | $4.54 | 9,328,960 |
| 2018-02-07 | $4.50 | $4.59 | $4.39 | $4.42 | $4.42 | 13,414,110 |
| 2018-02-06 | $4.66 | $4.78 | $4.36 | $4.41 | $4.41 | 10,814,840 |
| 2018-02-05 | $4.66 | $4.87 | $4.65 | $4.77 | $4.77 | 6,200,880 |
| 2018-02-02 | $4.49 | $4.81 | $4.49 | $4.79 | $4.79 | 9,561,130 |
| 2018-02-01 | $5.07 | $5.08 | $4.59 | $4.64 | $4.64 | 18,696,650 |
| 2018-01-31 | $5.19 | $5.24 | $5.00 | $5.07 | $5.07 | 12,985,200 |
| 2018-01-30 | $5.20 | $5.35 | $5.15 | $5.26 | $5.26 | 11,311,280 |
| 2018-01-29 | $5.29 | $5.34 | $5.21 | $5.23 | $5.23 | 11,157,370 |
| 2018-01-26 | $5.30 | $5.33 | $5.22 | $5.23 | $5.23 | 8,944,100 |
| 2018-01-25 | $5.32 | $5.42 | $5.31 | $5.33 | $5.33 | 12,300,250 |
| 2018-01-24 | $5.32 | $5.34 | $5.26 | $5.31 | $5.31 | 7,015,300 |
| 2018-01-23 | $5.22 | $5.37 | $5.22 | $5.34 | $5.34 | 13,727,490 |
| 2018-01-22 | $5.19 | $5.27 | $5.15 | $5.26 | $5.26 | 8,728,880 |
| 2018-01-19 | $5.21 | $5.29 | $5.15 | $5.19 | $5.19 | 5,024,730 |
| 2018-01-18 | $5.19 | $5.28 | $5.17 | $5.21 | $5.21 | 6,473,780 |
| 2018-01-17 | $5.15 | $5.20 | $5.08 | $5.18 | $5.18 | 7,265,550 |
| 2018-01-16 | $5.14 | $5.20 | $5.10 | $5.15 | $5.15 | 7,933,920 |
| 2018-01-15 | $5.23 | $5.24 | $5.06 | $5.16 | $5.16 | 13,224,690 |
| 2018-01-12 | $5.27 | $5.30 | $5.18 | $5.23 | $5.23 | 8,857,530 |
| 2018-01-11 | $5.26 | $5.32 | $5.25 | $5.28 | $5.28 | 8,412,620 |
| 2018-01-10 | $5.28 | $5.34 | $5.23 | $5.24 | $5.24 | 12,686,530 |
| 2018-01-09 | $5.32 | $5.37 | $5.27 | $5.29 | $5.29 | 11,189,620 |
| 2018-01-08 | $5.29 | $5.42 | $5.23 | $5.32 | $5.32 | 19,324,080 |
| 2018-01-05 | $5.26 | $5.37 | $5.19 | $5.34 | $5.34 | 14,779,630 |
| 2018-01-04 | $5.24 | $5.28 | $5.14 | $5.27 | $5.27 | 12,101,220 |
| 2018-01-03 | $5.22 | $5.32 | $5.22 | $5.24 | $5.24 | 13,769,160 |
| 2018-01-02 | $5.19 | $5.26 | $5.14 | $5.25 | $5.25 | 9,103,050 |
| 2018-01-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2017-12-29 | $5.22 | $5.26 | $5.17 | $5.19 | $5.19 | 10,883,460 |
| 2017-12-28 | $5.15 | $5.32 | $5.11 | $5.26 | $5.26 | 18,571,870 |
| 2017-12-27 | $5.06 | $5.21 | $5.06 | $5.16 | $5.16 | 12,151,080 |
| 2017-12-26 | $4.98 | $5.10 | $4.90 | $5.08 | $5.08 | 11,581,400 |
| 2017-12-25 | $5.15 | $5.21 | $4.98 | $4.98 | $4.98 | 11,169,500 |
| 2017-12-22 | $5.16 | $5.25 | $5.13 | $5.20 | $5.20 | 6,008,890 |
| 2017-12-21 | $5.13 | $5.23 | $5.11 | $5.12 | $5.12 | 8,127,240 |
| 2017-12-20 | $5.24 | $5.24 | $5.13 | $5.15 | $5.15 | 6,359,750 |
| 2017-12-19 | $5.32 | $5.37 | $5.21 | $5.25 | $5.25 | 8,312,730 |
| 2017-12-18 | $5.23 | $5.37 | $5.23 | $5.32 | $5.32 | 8,763,210 |
| 2017-12-15 | $5.23 | $5.28 | $5.17 | $5.23 | $5.23 | 11,451,500 |
| 2017-12-14 | $5.08 | $5.23 | $5.03 | $5.23 | $5.23 | 10,195,010 |
| 2017-12-13 | $5.04 | $5.09 | $5.00 | $5.08 | $5.08 | 5,161,470 |
| 2017-12-12 | $5.06 | $5.10 | $5.01 | $5.03 | $5.03 | 8,201,280 |
| 2017-12-11 | $5.03 | $5.11 | $4.97 | $5.09 | $5.09 | 10,012,200 |
| 2017-12-08 | $4.88 | $5.07 | $4.84 | $5.04 | $5.04 | 14,106,590 |
| 2017-12-07 | $4.82 | $4.90 | $4.80 | $4.85 | $4.85 | 9,388,310 |
| 2017-12-06 | $4.76 | $4.82 | $4.73 | $4.82 | $4.82 | 7,022,880 |
| 2017-12-05 | $4.97 | $5.00 | $4.75 | $4.78 | $4.78 | 12,457,180 |
| 2017-12-04 | $5.00 | $5.08 | $4.97 | $4.99 | $4.99 | 11,283,840 |
| 2017-12-01 | $4.92 | $5.02 | $4.92 | $5.00 | $5.00 | 5,791,460 |
| 2017-11-30 | $5.03 | $5.03 | $4.95 | $4.95 | $4.95 | 7,679,670 |
| 2017-11-29 | $4.90 | $5.06 | $4.87 | $5.03 | $5.03 | 14,102,800 |
| 2017-11-28 | $4.81 | $4.93 | $4.80 | $4.91 | $4.91 | 7,889,850 |
| 2017-11-27 | $4.81 | $4.88 | $4.81 | $4.84 | $4.84 | 8,533,510 |
| 2017-11-24 | $4.81 | $4.89 | $4.71 | $4.86 | $4.86 | 14,868,060 |
| 2017-11-23 | $4.95 | $5.00 | $4.83 | $4.86 | $4.86 | 18,366,940 |
| 2017-11-22 | $5.01 | $5.08 | $4.88 | $4.96 | $4.96 | 21,614,110 |
| 2017-11-21 | $5.08 | $5.11 | $4.99 | $5.04 | $5.04 | 10,774,300 |
| 2017-11-20 | $5.00 | $5.12 | $4.86 | $5.09 | $5.09 | 12,588,410 |
| 2017-11-17 | $5.16 | $5.20 | $4.99 | $5.03 | $5.03 | 17,312,340 |
| 2017-11-16 | $5.20 | $5.25 | $5.16 | $5.18 | $5.18 | 11,406,440 |
| 2017-11-15 | $5.30 | $5.31 | $5.20 | $5.21 | $5.21 | 13,656,920 |
| 2017-11-14 | $5.39 | $5.45 | $5.29 | $5.33 | $5.33 | 15,699,240 |
| 2017-11-13 | $5.52 | $5.55 | $5.42 | $5.44 | $5.44 | 12,945,400 |
| 2017-11-10 | $5.60 | $5.64 | $5.47 | $5.55 | $5.55 | 13,630,230 |
| 2017-11-09 | $5.53 | $5.60 | $5.50 | $5.58 | $5.58 | 10,178,780 |
| 2017-11-08 | $5.49 | $5.64 | $5.47 | $5.57 | $5.57 | 18,408,210 |
| 2017-11-07 | $5.40 | $5.58 | $5.36 | $5.56 | $5.56 | 21,607,170 |
| 2017-11-06 | $5.35 | $5.46 | $5.30 | $5.45 | $5.45 | 21,240,080 |
| 2017-11-03 | $5.28 | $5.46 | $5.26 | $5.40 | $5.40 | 32,834,220 |
| 2017-11-02 | $5.39 | $5.44 | $5.30 | $5.30 | $5.30 | 45,248,370 |
| 2017-11-01 | $5.51 | $5.74 | $5.46 | $5.54 | $5.54 | 74,526,170 |
| 2017-10-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 7,578,100 |
| 2017-09-11 | $6.33 | $6.62 | $6.20 | $6.61 | $6.61 | 53,850,000 |
| 2017-09-08 | $6.33 | $6.54 | $6.30 | $6.39 | $6.39 | 41,851,530 |
| 2017-09-07 | $6.28 | $6.48 | $6.28 | $6.33 | $6.33 | 38,021,000 |
| 2017-09-06 | $6.17 | $6.44 | $6.13 | $6.34 | $6.34 | 38,979,880 |
| 2017-09-05 | $6.30 | $6.34 | $6.19 | $6.30 | $6.30 | 38,377,890 |
| 2017-09-04 | $6.24 | $6.43 | $6.20 | $6.36 | $6.36 | 57,836,240 |
| 2017-09-01 | $5.94 | $6.35 | $5.91 | $6.17 | $6.17 | 60,577,360 |
| 2017-08-31 | $5.83 | $5.92 | $5.81 | $5.90 | $5.90 | 20,944,790 |
| 2017-08-30 | $5.75 | $5.88 | $5.70 | $5.86 | $5.86 | 24,392,520 |
| 2017-08-29 | $5.74 | $5.85 | $5.72 | $5.74 | $5.74 | 17,466,320 |
| 2017-08-28 | $5.65 | $5.77 | $5.61 | $5.74 | $5.74 | 15,366,220 |
| 2017-08-25 | $5.59 | $5.73 | $5.55 | $5.67 | $5.67 | 17,692,340 |
| 2017-08-24 | $5.70 | $5.79 | $5.51 | $5.56 | $5.56 | 26,165,630 |
| 2017-08-23 | $5.80 | $5.84 | $5.68 | $5.71 | $5.71 | 29,194,580 |
| 2017-08-22 | $5.97 | $5.98 | $5.86 | $5.91 | $5.91 | 26,843,440 |
| 2017-08-21 | $6.02 | $6.14 | $5.97 | $6.04 | $6.04 | 26,428,790 |
| 2017-08-18 | $5.95 | $6.07 | $5.90 | $6.00 | $6.00 | 26,467,230 |
| 2017-08-17 | $6.29 | $6.40 | $6.05 | $6.08 | $6.08 | 54,454,590 |
| 2017-08-16 | $5.93 | $5.96 | $5.68 | $5.87 | $5.87 | 22,349,650 |
| 2017-08-15 | $5.92 | $6.01 | $5.88 | $5.94 | $5.94 | 14,580,100 |
| 2017-08-14 | $5.88 | $6.01 | $5.83 | $5.96 | $5.96 | 24,310,110 |
| 2017-08-11 | $6.20 | $6.25 | $5.78 | $5.87 | $5.87 | 59,969,240 |
| 2017-08-10 | $6.47 | $6.49 | $6.28 | $6.36 | $6.36 | 51,651,620 |
| 2017-08-09 | $6.43 | $6.64 | $6.23 | $6.60 | $6.60 | 86,578,090 |
| 2017-08-08 | $6.42 | $6.64 | $6.30 | $6.35 | $6.35 | 88,353,650 |
| 2017-08-07 | $6.19 | $6.43 | $6.04 | $6.42 | $6.42 | 52,909,780 |
| 2017-08-04 | $6.40 | $6.52 | $6.20 | $6.21 | $6.21 | 62,711,130 |
| 2017-08-03 | $6.14 | $6.50 | $6.02 | $6.47 | $6.47 | 78,630,700 |
| 2017-08-02 | $6.09 | $6.38 | $6.07 | $6.13 | $6.13 | 51,813,950 |
| 2017-08-01 | $6.23 | $6.29 | $6.05 | $6.09 | $6.09 | 38,319,780 |
| 2017-07-31 | $6.01 | $6.38 | $5.99 | $6.28 | $6.28 | 68,434,790 |
| 2017-07-28 | $5.77 | $6.14 | $5.71 | $6.09 | $6.09 | 63,892,560 |
| 2017-07-27 | $5.83 | $5.95 | $5.68 | $5.80 | $5.80 | 34,089,920 |
| 2017-07-26 | $5.89 | $5.96 | $5.74 | $5.85 | $5.85 | 46,231,190 |
| 2017-07-25 | $5.76 | $5.83 | $5.59 | $5.82 | $5.82 | 30,914,950 |
| 2017-07-24 | $5.74 | $5.83 | $5.72 | $5.77 | $5.77 | 27,498,650 |
| 2017-07-21 | $5.74 | $5.85 | $5.68 | $5.73 | $5.73 | 24,986,190 |
| 2017-07-20 | $5.83 | $5.87 | $5.73 | $5.79 | $5.79 | 32,296,230 |
| 2017-07-19 | $5.46 | $5.93 | $5.44 | $5.88 | $5.88 | 51,183,150 |
| 2017-07-18 | $5.30 | $5.47 | $5.27 | $5.47 | $5.47 | 15,247,730 |
| 2017-07-17 | $5.66 | $5.66 | $5.09 | $5.35 | $5.35 | 22,622,580 |
| 2017-07-14 | $5.70 | $5.74 | $5.63 | $5.65 | $5.65 | 13,831,530 |
| 2017-07-13 | $5.70 | $5.83 | $5.65 | $5.75 | $5.75 | 24,794,250 |
| 2017-07-12 | $5.63 | $5.72 | $5.51 | $5.70 | $5.70 | 19,210,390 |
| 2017-07-11 | $5.79 | $5.83 | $5.55 | $5.56 | $5.56 | 25,020,580 |
| 2017-07-10 | $5.84 | $5.95 | $5.78 | $5.82 | $5.82 | 28,142,530 |
| 2017-07-07 | $5.68 | $5.90 | $5.65 | $5.87 | $5.87 | 28,424,000 |
| 2017-07-06 | $5.62 | $5.75 | $5.59 | $5.73 | $5.73 | 22,800,070 |
| 2017-07-05 | $5.52 | $5.65 | $5.50 | $5.64 | $5.64 | 19,371,870 |
| 2017-07-04 | $5.55 | $5.67 | $5.50 | $5.55 | $5.55 | 17,389,720 |
| 2017-07-03 | $5.46 | $5.57 | $5.43 | $5.57 | $5.57 | 14,221,460 |
| 2017-06-30 | $5.48 | $5.48 | $5.39 | $5.46 | $5.46 | 11,370,960 |
| 2017-06-29 | $5.46 | $5.57 | $5.43 | $5.50 | $5.50 | 15,721,880 |
| 2017-06-28 | $5.40 | $5.49 | $5.36 | $5.46 | $5.46 | 16,375,310 |
| 2017-06-27 | $5.39 | $5.44 | $5.32 | $5.43 | $5.43 | 12,115,210 |
| 2017-06-26 | $5.34 | $5.40 | $5.33 | $5.39 | $5.39 | 10,011,630 |
| 2017-06-23 | $5.30 | $5.33 | $5.21 | $5.32 | $5.32 | 9,865,290 |
| 2017-06-22 | $5.37 | $5.41 | $5.28 | $5.30 | $5.30 | 8,751,260 |
| 2017-06-21 | $5.36 | $5.39 | $5.30 | $5.35 | $5.35 | 6,226,000 |
| 2017-06-20 | $5.37 | $5.45 | $5.33 | $5.37 | $5.37 | 8,526,450 |
| 2017-06-19 | $5.35 | $5.40 | $5.30 | $5.37 | $5.37 | 7,367,910 |
| 2017-06-16 | $5.34 | $5.42 | $5.29 | $5.36 | $5.36 | 11,085,120 |
| 2017-06-15 | $5.27 | $5.38 | $5.26 | $5.35 | $5.35 | 8,238,590 |
| 2017-06-14 | $5.26 | $5.30 | $5.25 | $5.30 | $5.30 | 7,996,750 |
| 2017-06-13 | $5.16 | $5.34 | $5.12 | $5.29 | $5.29 | 13,209,650 |
| 2017-06-12 | $5.19 | $5.22 | $5.11 | $5.13 | $5.13 | 5,729,220 |
| 2017-06-09 | $5.27 | $5.28 | $5.16 | $5.22 | $5.22 | 7,708,300 |
| 2017-06-08 | $5.29 | $5.29 | $5.24 | $5.28 | $5.28 | 6,867,300 |
| 2017-06-07 | $5.22 | $5.32 | $5.20 | $5.30 | $5.30 | 9,195,100 |
| 2017-06-06 | $5.19 | $5.23 | $5.16 | $5.21 | $5.21 | 5,892,180 |
| 2017-06-05 | $5.20 | $5.22 | $5.14 | $5.19 | $5.19 | 5,406,600 |
| 2017-06-02 | $5.03 | $5.18 | $5.02 | $5.16 | $5.16 | 7,928,690 |
| 2017-06-01 | $5.14 | $5.15 | $5.01 | $5.02 | $5.02 | 7,944,340 |
| 2017-05-31 | $5.19 | $5.25 | $5.14 | $5.14 | $5.14 | 6,431,530 |
| 2017-05-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-05-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-05-26 | $5.18 | $5.21 | $5.13 | $5.15 | $5.15 | 6,674,420 |
| 2017-05-25 | $5.09 | $5.22 | $5.05 | $5.20 | $5.20 | 9,949,810 |
| 2017-05-24 | $5.03 | $5.10 | $4.95 | $5.09 | $5.09 | 7,559,690 |
| 2017-05-23 | $5.13 | $5.24 | $5.02 | $5.03 | $5.03 | 10,789,490 |
| 2017-05-22 | $5.27 | $5.52 | $5.17 | $5.18 | $5.18 | 17,503,350 |
| 2017-05-19 | $5.19 | $5.25 | $5.17 | $5.22 | $5.22 | 6,269,580 |
| 2017-05-18 | $5.21 | $5.26 | $5.16 | $5.16 | $5.16 | 6,214,400 |
| 2017-05-17 | $5.24 | $5.29 | $5.22 | $5.26 | $5.26 | 6,801,780 |
| 2017-05-16 | $5.13 | $5.26 | $5.04 | $5.24 | $5.24 | 8,198,610 |
| 2017-05-15 | $5.17 | $5.19 | $5.13 | $5.13 | $5.13 | 5,086,000 |
| 2017-05-12 | $5.23 | $5.26 | $5.13 | $5.15 | $5.15 | 7,378,620 |
| 2017-05-11 | $5.30 | $5.33 | $4.96 | $5.26 | $5.26 | 15,554,130 |
| 2017-05-10 | $5.44 | $5.49 | $5.29 | $5.30 | $5.30 | 10,604,000 |
| 2017-05-09 | $5.40 | $5.47 | $5.31 | $5.47 | $5.47 | 8,060,670 |
| 2017-05-08 | $5.43 | $5.48 | $5.39 | $5.40 | $5.40 | 7,295,820 |
| 2017-05-05 | $5.47 | $5.49 | $5.38 | $5.45 | $5.45 | 11,652,000 |
| 2017-05-04 | $5.59 | $5.60 | $5.48 | $5.50 | $5.50 | 11,681,660 |
| 2017-05-03 | $5.57 | $5.67 | $5.53 | $5.62 | $5.62 | 9,239,080 |
| 2017-05-02 | $5.62 | $5.64 | $5.56 | $5.58 | $5.58 | 8,969,310 |
| 2017-05-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2017-04-28 | $5.59 | $5.63 | $5.50 | $5.59 | $5.59 | 10,894,900 |
| 2017-04-27 | $5.54 | $5.67 | $5.37 | $5.65 | $5.65 | 15,635,910 |
| 2017-04-26 | $5.53 | $5.62 | $5.52 | $5.54 | $5.54 | 8,125,750 |
| 2017-04-25 | $5.54 | $5.59 | $5.46 | $5.52 | $5.52 | 9,453,470 |
| 2017-04-24 | $5.80 | $5.80 | $5.44 | $5.52 | $5.52 | 19,156,380 |
| 2017-04-21 | $5.91 | $5.93 | $5.82 | $5.84 | $5.84 | 7,861,100 |
| 2017-04-20 | $5.88 | $5.93 | $5.75 | $5.92 | $5.92 | 14,561,940 |
| 2017-04-19 | $6.06 | $6.07 | $5.80 | $5.86 | $5.86 | 20,231,960 |
| 2017-04-18 | $6.15 | $6.24 | $6.09 | $6.11 | $6.11 | 11,546,330 |
| 2017-04-17 | $6.16 | $6.18 | $6.07 | $6.15 | $6.15 | 11,326,890 |
| 2017-04-14 | $6.22 | $6.24 | $6.09 | $6.12 | $6.12 | 19,015,960 |
| 2017-04-13 | $6.18 | $6.28 | $6.17 | $6.25 | $6.25 | 14,264,210 |
| 2017-04-12 | $6.30 | $6.35 | $6.16 | $6.18 | $6.18 | 21,702,500 |
| 2017-04-11 | $6.49 | $6.49 | $6.20 | $6.33 | $6.33 | 36,549,790 |
| 2017-04-10 | $6.53 | $6.56 | $6.42 | $6.48 | $6.48 | 16,743,590 |
| 2017-04-07 | $6.56 | $6.67 | $6.55 | $6.56 | $6.56 | 20,687,950 |
| 2017-04-06 | $6.59 | $6.62 | $6.52 | $6.60 | $6.60 | 17,771,290 |
| 2017-04-05 | $6.40 | $6.58 | $6.38 | $6.57 | $6.57 | 19,335,510 |
| 2017-04-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-04-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-03-31 | $6.32 | $6.44 | $6.32 | $6.36 | $6.36 | 15,035,930 |
| 2017-03-30 | $6.52 | $6.59 | $6.29 | $6.33 | $6.33 | 24,269,430 |
| 2017-03-29 | $6.54 | $6.66 | $6.53 | $6.55 | $6.55 | 23,666,310 |
| 2017-03-28 | $6.44 | $6.57 | $6.44 | $6.53 | $6.53 | 14,184,550 |
| 2017-03-27 | $6.49 | $6.50 | $6.42 | $6.44 | $6.44 | 9,940,600 |
| 2017-03-24 | $6.45 | $6.50 | $6.39 | $6.50 | $6.50 | 13,145,180 |
| 2017-03-23 | $6.48 | $6.53 | $6.38 | $6.45 | $6.45 | 13,506,180 |
| 2017-03-22 | $6.53 | $6.59 | $6.42 | $6.49 | $6.49 | 15,468,290 |
| 2017-03-21 | $6.67 | $6.67 | $6.56 | $6.60 | $6.60 | 12,285,090 |
| 2017-03-20 | $6.61 | $6.73 | $6.58 | $6.70 | $6.70 | 17,853,140 |
| 2017-03-17 | $6.73 | $6.82 | $6.55 | $6.58 | $6.58 | 20,472,320 |
| 2017-03-16 | $6.73 | $6.77 | $6.64 | $6.72 | $6.72 | 19,268,560 |
| 2017-03-15 | $6.60 | $6.68 | $6.60 | $6.64 | $6.64 | 14,089,750 |
| 2017-03-14 | $6.67 | $6.72 | $6.58 | $6.60 | $6.60 | 15,553,020 |
| 2017-03-13 | $6.53 | $6.68 | $6.52 | $6.67 | $6.67 | 21,086,090 |
| 2017-03-10 | $6.55 | $6.57 | $6.51 | $6.53 | $6.53 | 9,648,430 |
| 2017-03-09 | $6.62 | $6.62 | $6.48 | $6.52 | $6.52 | 15,163,430 |
| 2017-03-08 | $6.55 | $6.63 | $6.52 | $6.63 | $6.63 | 16,667,920 |
| 2017-03-07 | $6.67 | $6.67 | $6.58 | $6.60 | $6.60 | 15,081,680 |
| 2017-03-06 | $6.59 | $6.68 | $6.55 | $6.67 | $6.67 | 17,906,670 |
| 2017-03-03 | $6.70 | $6.71 | $6.58 | $6.59 | $6.59 | 25,832,800 |
| 2017-03-02 | $6.84 | $7.02 | $6.81 | $6.83 | $6.83 | 21,466,740 |
| 2017-03-01 | $6.77 | $6.95 | $6.73 | $6.83 | $6.83 | 25,881,830 |
| 2017-02-28 | $6.71 | $6.83 | $6.71 | $6.78 | $6.78 | 17,889,460 |
| 2017-02-27 | $6.79 | $6.86 | $6.70 | $6.74 | $6.74 | 22,555,730 |
| 2017-02-24 | $7.00 | $7.02 | $6.67 | $6.84 | $6.84 | 42,687,950 |
| 2017-02-23 | $7.18 | $7.22 | $7.05 | $7.11 | $7.11 | 34,174,800 |
| 2017-02-22 | $7.15 | $7.22 | $7.06 | $7.18 | $7.18 | 30,811,190 |
| 2017-02-21 | $7.22 | $7.26 | $7.03 | $7.13 | $7.13 | 33,419,620 |
| 2017-02-20 | $6.99 | $7.25 | $6.96 | $7.17 | $7.17 | 47,097,460 |
| 2017-02-17 | $6.99 | $7.16 | $6.94 | $7.01 | $7.01 | 45,594,690 |
| 2017-02-16 | $6.99 | $7.19 | $6.93 | $6.99 | $6.99 | 48,891,330 |
| 2017-02-15 | $7.15 | $7.28 | $6.98 | $7.01 | $7.01 | 59,468,250 |
| 2017-02-14 | $7.00 | $7.44 | $6.98 | $7.29 | $7.29 | 98,954,420 |
| 2017-02-13 | $7.37 | $7.56 | $6.94 | $7.09 | $7.09 | 105,135,110 |
| 2017-02-10 | $6.35 | $7.08 | $6.33 | $7.08 | $7.08 | 98,237,340 |
| 2017-02-09 | $6.04 | $6.64 | $6.00 | $6.44 | $6.44 | 57,934,220 |
| 2017-02-08 | $6.03 | $6.05 | $5.93 | $6.04 | $6.04 | 19,880,870 |
| 2017-02-07 | $6.04 | $6.07 | $5.98 | $6.03 | $6.03 | 14,662,700 |
| 2017-02-06 | $6.00 | $6.06 | $5.97 | $6.04 | $6.04 | 14,986,340 |
| 2017-02-03 | $6.09 | $6.10 | $5.96 | $6.01 | $6.01 | 19,482,620 |
| 2017-02-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-02-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-01-31 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-01-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-01-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-01-26 | $5.95 | $6.12 | $5.88 | $6.10 | $6.10 | 31,691,600 |
| 2017-01-25 | $5.94 | $6.08 | $5.91 | $5.94 | $5.94 | 31,798,160 |
| 2017-01-24 | $5.99 | $6.12 | $5.85 | $5.95 | $5.95 | 42,396,490 |
| 2017-01-23 | $5.85 | $6.33 | $5.73 | $6.04 | $6.04 | 74,698,650 |
| 2017-01-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-18 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-10 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-01-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-30 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-23 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-22 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-30 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-23 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-22 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-18 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-10 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-11-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-10-20 | $6.27 | $6.37 | $6.23 | $6.36 | $6.36 | 16,141,570 |
| 2016-10-19 | $6.33 | $6.37 | $6.26 | $6.29 | $6.29 | 15,667,370 |
| 2016-10-18 | $6.17 | $6.35 | $6.15 | $6.31 | $6.31 | 20,957,400 |
| 2016-10-17 | $6.19 | $6.38 | $6.13 | $6.21 | $6.21 | 35,902,700 |
| 2016-10-14 | $6.11 | $6.16 | $6.04 | $6.14 | $6.14 | 17,088,610 |
| 2016-10-13 | $6.01 | $6.28 | $6.01 | $6.18 | $6.18 | 28,244,520 |
| 2016-10-12 | $6.02 | $6.07 | $5.96 | $6.04 | $6.04 | 13,296,530 |
| 2016-10-11 | $6.05 | $6.10 | $6.01 | $6.09 | $6.09 | 13,806,870 |
| 2016-10-10 | $5.91 | $6.05 | $5.91 | $6.05 | $6.05 | 13,973,200 |
| 2016-10-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2016-10-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2016-10-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2016-10-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2016-10-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2016-09-30 | $5.90 | $5.99 | $5.88 | $5.97 | $5.97 | 13,706,000 |
| 2016-09-29 | $5.80 | $5.98 | $5.79 | $5.89 | $5.89 | 13,505,870 |
| 2016-09-28 | $5.82 | $5.82 | $5.75 | $5.77 | $5.77 | 7,156,320 |
| 2016-09-27 | $5.68 | $5.83 | $5.65 | $5.80 | $5.80 | 9,357,040 |
| 2016-09-26 | $5.90 | $5.93 | $5.69 | $5.70 | $5.70 | 16,639,060 |
| 2016-09-23 | $5.97 | $6.00 | $5.88 | $5.90 | $5.90 | 9,837,470 |
| 2016-09-22 | $6.02 | $6.04 | $5.94 | $5.95 | $5.95 | 10,959,030 |
| 2016-09-21 | $5.96 | $5.99 | $5.94 | $5.98 | $5.98 | 10,214,160 |
| 2016-09-20 | $5.94 | $5.97 | $5.89 | $5.94 | $5.94 | 9,899,940 |
| 2016-09-19 | $5.88 | $5.93 | $5.87 | $5.92 | $5.92 | 8,005,110 |
| 2016-09-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2016-09-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2016-09-14 | $5.88 | $5.89 | $5.82 | $5.88 | $5.88 | 10,343,700 |
| 2016-09-13 | $5.90 | $5.94 | $5.85 | $5.93 | $5.93 | 13,632,970 |
| 2016-09-12 | $6.03 | $6.03 | $5.79 | $5.88 | $5.88 | 35,837,960 |
| 2016-09-09 | $6.29 | $6.36 | $6.19 | $6.21 | $6.21 | 22,906,590 |
| 2016-09-08 | $6.30 | $6.34 | $6.21 | $6.27 | $6.27 | 20,291,250 |
| 2016-09-07 | $6.45 | $6.45 | $6.29 | $6.32 | $6.32 | 26,219,800 |
| 2016-09-06 | $6.43 | $6.48 | $6.32 | $6.47 | $6.47 | 31,680,500 |
| 2016-09-05 | $6.29 | $6.64 | $6.23 | $6.50 | $6.50 | 56,201,820 |
| 2016-09-02 | $6.23 | $6.35 | $6.20 | $6.22 | $6.22 | 29,758,970 |
| 2016-09-01 | $6.21 | $6.26 | $6.15 | $6.17 | $6.17 | 32,973,880 |
| 2016-08-31 | $6.03 | $6.18 | $6.02 | $6.16 | $6.16 | 34,499,750 |
| 2016-08-30 | $6.02 | $6.05 | $5.95 | $6.00 | $6.00 | 12,134,200 |
| 2016-08-29 | $6.00 | $6.06 | $5.97 | $6.02 | $6.02 | 12,471,390 |
| 2016-08-26 | $6.03 | $6.15 | $5.98 | $6.05 | $6.05 | 28,108,620 |
| 2016-08-25 | $5.92 | $5.95 | $5.81 | $5.90 | $5.90 | 16,584,220 |
| 2016-08-24 | $6.04 | $6.08 | $5.97 | $6.00 | $6.00 | 15,457,910 |
| 2016-08-23 | $5.94 | $6.13 | $5.93 | $6.07 | $6.07 | 19,864,970 |
| 2016-08-22 | $6.08 | $6.12 | $5.94 | $5.96 | $5.96 | 16,343,830 |
| 2016-08-19 | $6.11 | $6.15 | $6.01 | $6.09 | $6.09 | 17,542,380 |
| 2016-08-18 | $6.06 | $6.18 | $6.06 | $6.09 | $6.09 | 24,446,110 |
| 2016-08-17 | $6.10 | $6.13 | $6.00 | $6.06 | $6.06 | 17,816,810 |
| 2016-08-16 | $6.10 | $6.15 | $6.07 | $6.10 | $6.10 | 22,164,410 |
| 2016-08-15 | $5.96 | $6.16 | $5.94 | $6.08 | $6.08 | 29,570,240 |
| 2016-08-12 | $5.98 | $6.03 | $5.88 | $6.02 | $6.02 | 22,468,450 |
| 2016-08-11 | $6.12 | $6.15 | $5.95 | $5.98 | $5.98 | 26,507,240 |
| 2016-08-10 | $6.00 | $6.25 | $6.00 | $6.19 | $6.19 | 33,697,230 |
| 2016-08-09 | $6.06 | $6.10 | $5.97 | $6.03 | $6.03 | 18,309,520 |
| 2016-08-08 | $5.90 | $6.07 | $5.82 | $6.05 | $6.05 | 26,684,780 |
| 2016-08-05 | $5.91 | $5.97 | $5.83 | $5.90 | $5.90 | 22,206,600 |
| 2016-08-04 | $5.93 | $5.96 | $5.79 | $5.94 | $5.94 | 18,415,170 |
| 2016-08-03 | $5.91 | $6.02 | $5.87 | $5.90 | $5.90 | 27,513,220 |
| 2016-08-02 | $5.81 | $5.98 | $5.77 | $5.97 | $5.97 | 31,470,000 |
| 2016-08-01 | $5.79 | $5.89 | $5.68 | $5.83 | $5.83 | 31,946,850 |
| 2016-07-29 | $5.84 | $5.86 | $5.64 | $5.71 | $5.71 | 23,222,360 |
| 2016-07-28 | $5.76 | $5.86 | $5.70 | $5.81 | $5.81 | 37,874,840 |
| 2016-07-27 | $6.41 | $6.41 | $5.78 | $5.81 | $5.81 | 80,029,150 |
| 2016-07-26 | $6.38 | $6.48 | $6.37 | $6.42 | $6.42 | 21,044,250 |
| 2016-07-25 | $6.36 | $6.46 | $6.32 | $6.42 | $6.42 | 27,852,670 |
| 2016-07-22 | $6.58 | $6.63 | $6.40 | $6.43 | $6.43 | 33,786,510 |
| 2016-07-21 | $6.46 | $6.57 | $6.42 | $6.56 | $6.56 | 38,483,350 |
| 2016-07-20 | $6.68 | $6.75 | $6.44 | $6.49 | $6.49 | 40,139,430 |
| 2016-07-19 | $6.70 | $6.90 | $6.55 | $6.65 | $6.65 | 49,395,060 |
| 2016-07-18 | $6.60 | $6.85 | $6.55 | $6.71 | $6.71 | 46,975,980 |
| 2016-07-15 | $6.73 | $6.73 | $6.60 | $6.64 | $6.64 | 27,780,370 |
| 2016-07-14 | $6.63 | $6.74 | $6.52 | $6.72 | $6.72 | 46,230,060 |
| 2016-07-13 | $6.75 | $6.99 | $6.66 | $6.79 | $6.79 | 76,530,730 |
| 2016-07-12 | $6.52 | $6.79 | $6.37 | $6.61 | $6.61 | 64,374,310 |
| 2016-07-11 | $6.40 | $6.73 | $6.33 | $6.62 | $6.62 | 70,569,150 |
| 2016-07-08 | $6.24 | $6.55 | $6.21 | $6.30 | $6.30 | 61,234,630 |
| 2016-07-07 | $6.15 | $6.42 | $6.12 | $6.24 | $6.24 | 62,475,550 |
| 2016-07-06 | $6.00 | $6.37 | $5.89 | $6.20 | $6.20 | 65,810,560 |
| 2016-07-05 | $6.20 | $6.25 | $5.94 | $6.04 | $6.04 | 74,465,570 |
| 2016-07-04 | $5.59 | $6.04 | $5.59 | $6.04 | $6.04 | 38,816,090 |
| 2016-07-01 | $5.46 | $5.58 | $5.42 | $5.49 | $5.49 | 24,181,720 |
| 2016-06-30 | $5.42 | $5.57 | $5.36 | $5.46 | $5.46 | 27,628,080 |
| 2016-06-29 | $5.43 | $5.50 | $5.37 | $5.40 | $5.40 | 19,204,470 |
| 2016-06-28 | $5.29 | $5.36 | $5.21 | $5.35 | $5.35 | 18,508,570 |
| 2016-06-27 | $5.21 | $5.34 | $5.15 | $5.31 | $5.31 | 15,370,280 |
| 2016-06-24 | $5.28 | $5.35 | $5.10 | $5.20 | $5.20 | 20,023,420 |
| 2016-06-23 | $5.37 | $5.39 | $5.27 | $5.31 | $5.31 | 15,148,230 |
| 2016-06-22 | $5.27 | $5.42 | $5.26 | $5.41 | $5.41 | 12,859,230 |
| 2016-06-21 | $5.47 | $5.53 | $5.28 | $5.29 | $5.29 | 18,302,720 |
| 2016-06-20 | $5.60 | $5.60 | $5.39 | $5.42 | $5.42 | 22,902,360 |
| 2016-06-17 | $5.51 | $5.74 | $5.47 | $5.62 | $5.62 | 26,604,530 |
| 2016-06-16 | $5.44 | $5.57 | $5.40 | $5.49 | $5.49 | 19,297,140 |
| 2016-06-15 | $5.15 | $5.44 | $5.13 | $5.43 | $5.43 | 13,390,060 |
| 2016-06-14 | $5.26 | $5.30 | $5.18 | $5.26 | $5.26 | 10,676,640 |
| 2016-06-13 | $5.43 | $5.52 | $5.25 | $5.26 | $5.26 | 14,861,450 |
| 2016-06-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2016-06-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2016-06-08 | $5.52 | $5.56 | $5.39 | $5.46 | $5.46 | 16,042,890 |
| 2016-06-07 | $5.51 | $5.79 | $5.50 | $5.61 | $5.61 | 20,972,900 |
| 2016-06-06 | $5.55 | $5.64 | $5.48 | $5.50 | $5.50 | 12,646,020 |
| 2016-06-03 | $5.50 | $5.53 | $5.41 | $5.47 | $5.47 | 11,692,990 |
| 2016-06-02 | $5.42 | $5.62 | $5.42 | $5.51 | $5.51 | 19,510,740 |
| 2016-06-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-05-31 | $5.15 | $5.35 | $5.13 | $5.35 | $5.35 | 16,196,640 |
| 2016-05-30 | $5.13 | $5.18 | $5.08 | $5.13 | $5.13 | 6,237,380 |
| 2016-05-27 | $5.20 | $5.23 | $5.14 | $5.17 | $5.17 | 6,269,830 |
| 2016-05-26 | $5.16 | $5.22 | $5.07 | $5.21 | $5.21 | 10,661,350 |
| 2016-05-25 | $5.20 | $5.23 | $5.14 | $5.16 | $5.16 | 6,594,780 |
| 2016-05-24 | $5.26 | $5.26 | $5.12 | $5.16 | $5.16 | 7,695,970 |
| 2016-05-23 | $5.25 | $5.30 | $5.20 | $5.28 | $5.28 | 9,508,270 |
| 2016-05-20 | $5.09 | $5.29 | $5.07 | $5.27 | $5.27 | 9,760,120 |
| 2016-05-19 | $5.15 | $5.24 | $5.11 | $5.17 | $5.17 | 8,722,790 |
| 2016-05-18 | $5.31 | $5.31 | $5.07 | $5.16 | $5.16 | 12,972,690 |
| 2016-05-17 | $5.42 | $5.45 | $5.35 | $5.37 | $5.37 | 8,400,650 |
| 2016-05-16 | $5.32 | $5.44 | $5.23 | $5.43 | $5.43 | 9,876,050 |
| 2016-05-13 | $5.24 | $5.39 | $5.20 | $5.32 | $5.32 | 11,869,520 |
| 2016-05-12 | $5.24 | $5.30 | $5.08 | $5.29 | $5.29 | 10,090,050 |
| 2016-05-11 | $5.35 | $5.49 | $5.25 | $5.34 | $5.34 | 11,955,390 |
| 2016-05-10 | $5.35 | $5.44 | $5.24 | $5.31 | $5.31 | 12,454,910 |
| 2016-05-09 | $5.66 | $5.66 | $5.32 | $5.38 | $5.38 | 15,889,440 |
| 2016-05-06 | $6.06 | $6.06 | $5.71 | $5.72 | $5.72 | 23,048,770 |
| 2016-05-05 | $6.01 | $6.07 | $5.95 | $6.06 | $6.06 | 11,387,340 |
| 2016-05-04 | $6.04 | $6.05 | $5.99 | $6.03 | $6.03 | 13,499,560 |
| 2016-05-03 | $5.94 | $6.09 | $5.89 | $6.08 | $6.08 | 16,038,380 |
| 2016-05-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2016-04-29 | $5.98 | $6.00 | $5.85 | $5.96 | $5.96 | 10,556,310 |
| 2016-04-28 | $5.96 | $6.02 | $5.84 | $6.00 | $6.00 | 11,511,240 |
| 2016-04-27 | $6.05 | $6.05 | $5.94 | $5.98 | $5.98 | 10,644,950 |
| 2016-04-26 | $5.95 | $6.04 | $5.93 | $6.03 | $6.03 | 10,804,340 |
| 2016-04-25 | $5.94 | $6.07 | $5.79 | $6.04 | $6.04 | 14,350,400 |
| 2016-04-22 | $5.96 | $6.04 | $5.87 | $6.02 | $6.02 | 18,060,730 |
| 2016-04-21 | $6.01 | $6.36 | $5.96 | $6.10 | $6.10 | 36,156,120 |
| 2016-04-20 | $6.39 | $6.41 | $5.85 | $6.00 | $6.00 | 37,446,430 |
| 2016-04-19 | $6.34 | $6.46 | $6.20 | $6.27 | $6.27 | 23,927,200 |
| 2016-04-18 | $6.41 | $6.41 | $6.18 | $6.25 | $6.25 | 23,423,920 |
| 2016-04-15 | $6.54 | $6.59 | $6.35 | $6.43 | $6.43 | 27,289,440 |
| 2016-04-14 | $6.60 | $6.68 | $6.41 | $6.53 | $6.53 | 52,489,920 |
| 2016-04-13 | $6.26 | $6.60 | $6.25 | $6.60 | $6.60 | 62,839,510 |
| 2016-04-12 | $6.02 | $6.05 | $5.85 | $6.00 | $6.00 | 14,111,640 |
| 2016-04-11 | $5.95 | $6.08 | $5.91 | $6.03 | $6.03 | 15,061,190 |
| 2016-04-08 | $5.97 | $5.98 | $5.80 | $5.88 | $5.88 | 15,509,770 |
| 2016-04-07 | $6.20 | $6.26 | $6.01 | $6.05 | $6.05 | 17,123,570 |
| 2016-04-06 | $6.22 | $6.31 | $6.13 | $6.18 | $6.18 | 16,752,860 |
| 2016-04-05 | $6.23 | $6.28 | $6.15 | $6.27 | $6.27 | 21,538,950 |
| 2016-04-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-04-01 | $6.19 | $6.27 | $6.09 | $6.25 | $6.25 | 21,583,870 |
| 2016-03-31 | $6.18 | $6.22 | $6.08 | $6.19 | $6.19 | 17,728,170 |
| 2016-03-30 | $6.00 | $6.22 | $6.00 | $6.17 | $6.17 | 21,968,540 |
| 2016-03-29 | $5.97 | $6.02 | $5.82 | $5.95 | $5.95 | 13,137,190 |
| 2016-03-28 | $6.00 | $6.11 | $5.93 | $5.96 | $5.96 | 14,082,100 |
| 2016-03-25 | $5.94 | $6.06 | $5.90 | $6.02 | $6.02 | 11,694,820 |
| 2016-03-24 | $6.01 | $6.09 | $5.95 | $5.98 | $5.98 | 24,724,700 |
| 2016-03-23 | $6.16 | $6.24 | $6.11 | $6.17 | $6.17 | 16,053,380 |
| 2016-03-22 | $6.17 | $6.40 | $6.12 | $6.19 | $6.19 | 24,151,140 |
| 2016-03-21 | $6.07 | $6.27 | $6.04 | $6.26 | $6.26 | 29,058,790 |
| 2016-03-18 | $5.85 | $6.14 | $5.84 | $6.12 | $6.12 | 33,740,470 |
| 2016-03-17 | $5.64 | $5.78 | $5.55 | $5.77 | $5.77 | 21,959,820 |
| 2016-03-16 | $5.63 | $5.71 | $5.43 | $5.52 | $5.52 | 15,936,590 |
| 2016-03-15 | $5.79 | $5.80 | $5.60 | $5.64 | $5.64 | 15,369,790 |
| 2016-03-14 | $5.79 | $5.94 | $5.69 | $5.85 | $5.85 | 26,976,040 |
| 2016-03-11 | $5.71 | $5.79 | $5.54 | $5.72 | $5.72 | 20,073,970 |
| 2016-03-10 | $6.05 | $6.12 | $5.52 | $5.77 | $5.77 | 18,622,070 |
| 2016-03-09 | $6.01 | $6.17 | $5.90 | $6.01 | $6.01 | 25,656,640 |
| 2016-03-08 | $6.59 | $6.59 | $6.17 | $6.41 | $6.41 | 41,935,760 |
| 2016-03-07 | $6.51 | $6.75 | $6.31 | $6.53 | $6.53 | 56,103,530 |
| 2016-03-04 | $6.64 | $6.75 | $6.12 | $6.31 | $6.31 | 80,263,020 |
| 2016-03-03 | $6.62 | $6.75 | $6.43 | $6.57 | $6.57 | 100,484,140 |
| 2016-03-02 | $5.59 | $6.14 | $5.50 | $6.14 | $6.14 | 41,640,900 |
| 2016-03-01 | $5.31 | $5.64 | $5.25 | $5.58 | $5.58 | 28,550,360 |
| 2016-02-29 | $5.57 | $5.60 | $5.10 | $5.27 | $5.27 | 22,446,210 |
| 2016-02-26 | $5.53 | $5.82 | $5.42 | $5.66 | $5.66 | 23,977,510 |
| 2016-02-25 | $6.09 | $6.10 | $5.44 | $5.52 | $5.52 | 23,892,940 |
| 2016-02-24 | $5.97 | $6.06 | $5.84 | $6.04 | $6.04 | 17,062,430 |
| 2016-02-23 | $6.10 | $6.29 | $5.88 | $6.06 | $6.06 | 25,317,610 |
| 2016-02-22 | $6.03 | $6.23 | $5.99 | $6.08 | $6.08 | 21,261,820 |
| 2016-02-19 | $6.06 | $6.12 | $5.91 | $5.95 | $5.95 | 14,683,440 |
| 2016-02-18 | $6.05 | $6.24 | $5.99 | $6.06 | $6.06 | 24,518,400 |
| 2016-02-17 | $5.93 | $6.10 | $5.87 | $6.04 | $6.04 | 24,234,840 |
| 2016-02-16 | $5.85 | $6.13 | $5.74 | $6.06 | $6.06 | 41,042,350 |
| 2016-02-15 | $5.50 | $6.13 | $5.50 | $5.91 | $5.91 | 33,315,960 |
| 2016-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2016-02-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2016-02-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2016-02-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2016-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2016-02-05 | $5.80 | $6.08 | $5.52 | $5.79 | $5.79 | 46,722,350 |
| 2016-02-04 | $5.12 | $5.57 | $5.12 | $5.57 | $5.57 | 22,855,680 |
| 2016-02-03 | $4.99 | $5.07 | $4.89 | $5.06 | $5.06 | 7,969,730 |
| 2016-02-02 | $4.93 | $5.09 | $4.93 | $5.06 | $5.06 | 9,943,690 |
| 2016-02-01 | $4.99 | $5.00 | $4.76 | $4.93 | $4.93 | 16,878,010 |
| 2016-01-29 | $4.82 | $5.06 | $4.71 | $5.01 | $5.01 | 14,389,790 |
| 2016-01-28 | $4.99 | $5.00 | $4.76 | $4.81 | $4.81 | 11,712,340 |
| 2016-01-27 | $4.98 | $5.12 | $4.75 | $4.98 | $4.98 | 18,203,720 |
| 2016-01-26 | $5.44 | $5.44 | $4.95 | $4.96 | $4.96 | 14,092,760 |
| 2016-01-25 | $5.46 | $5.54 | $5.43 | $5.50 | $5.50 | 9,700,150 |
| 2016-01-22 | $5.37 | $5.51 | $5.18 | $5.47 | $5.47 | 15,839,030 |
| 2016-01-21 | $5.52 | $5.64 | $5.35 | $5.43 | $5.43 | 10,865,100 |
| 2016-01-20 | $5.68 | $5.75 | $5.56 | $5.62 | $5.62 | 10,123,030 |
| 2016-01-19 | $5.49 | $5.72 | $5.45 | $5.68 | $5.68 | 12,236,280 |
| 2016-01-18 | $5.47 | $5.64 | $5.24 | $5.51 | $5.51 | 9,418,120 |
| 2016-01-15 | $5.70 | $5.70 | $5.40 | $5.47 | $5.47 | 11,804,150 |
| 2016-01-14 | $5.32 | $5.74 | $5.28 | $5.69 | $5.69 | 26,503,170 |
| 2016-01-13 | $5.64 | $5.79 | $5.40 | $5.52 | $5.52 | 13,554,690 |
| 2016-01-12 | $5.62 | $5.82 | $5.30 | $5.65 | $5.65 | 19,507,620 |
| 2016-01-11 | $6.00 | $6.19 | $5.61 | $5.66 | $5.66 | 23,634,600 |
| 2016-01-08 | $6.31 | $6.45 | $5.80 | $6.23 | $6.23 | 29,447,490 |
| 2016-01-07 | $6.62 | $6.67 | $6.11 | $6.11 | $6.11 | 4,196,000 |
| 2016-01-06 | $6.58 | $6.85 | $6.55 | $6.79 | $6.79 | 14,194,080 |
| 2016-01-05 | $6.08 | $6.74 | $6.08 | $6.58 | $6.58 | 20,145,690 |
| 2016-01-04 | $7.50 | $7.53 | $6.75 | $6.75 | $6.75 | 13,670,900 |
| 2016-01-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2015-12-31 | $7.63 | $7.70 | $7.50 | $7.50 | $7.50 | 10,022,270 |
| 2015-12-30 | $7.64 | $7.70 | $7.53 | $7.61 | $7.61 | 13,814,440 |
| 2015-12-29 | $7.50 | $7.62 | $7.37 | $7.57 | $7.57 | 9,983,510 |
| 2015-12-28 | $7.85 | $7.92 | $7.49 | $7.52 | $7.52 | 14,915,720 |
| 2015-12-25 | $7.72 | $7.92 | $7.65 | $7.81 | $7.81 | 14,222,870 |
| 2015-12-24 | $7.69 | $7.85 | $7.60 | $7.71 | $7.71 | 12,141,720 |
| 2015-12-23 | $7.94 | $7.94 | $7.70 | $7.70 | $7.70 | 19,818,490 |
| 2015-12-22 | $7.86 | $8.09 | $7.79 | $7.94 | $7.94 | 24,635,000 |
| 2015-12-21 | $7.83 | $7.96 | $7.75 | $7.80 | $7.80 | 20,054,030 |
| 2015-12-18 | $7.86 | $8.09 | $7.71 | $7.81 | $7.81 | 25,932,300 |
| 2015-12-17 | $7.67 | $8.15 | $7.66 | $7.95 | $7.95 | 34,981,060 |
| 2015-12-16 | $7.45 | $7.69 | $7.41 | $7.60 | $7.60 | 15,847,100 |
| 2015-12-15 | $7.50 | $7.51 | $7.36 | $7.44 | $7.44 | 12,156,940 |
| 2015-12-14 | $7.16 | $7.65 | $7.11 | $7.49 | $7.49 | 17,149,630 |
| 2015-12-11 | $7.20 | $7.45 | $7.08 | $7.26 | $7.26 | 15,312,080 |
| 2015-12-10 | $7.36 | $7.46 | $7.27 | $7.30 | $7.30 | 10,410,810 |
| 2015-12-09 | $7.43 | $7.57 | $7.31 | $7.40 | $7.40 | 13,793,740 |
| 2015-12-08 | $7.62 | $7.69 | $7.42 | $7.48 | $7.48 | 12,563,230 |
| 2015-12-07 | $7.67 | $7.86 | $7.66 | $7.74 | $7.74 | 15,693,220 |
| 2015-12-04 | $7.50 | $7.75 | $7.45 | $7.64 | $7.64 | 18,293,360 |
| 2015-12-03 | $7.32 | $7.59 | $7.32 | $7.56 | $7.56 | 16,372,560 |
| 2015-12-02 | $7.45 | $7.63 | $7.26 | $7.48 | $7.48 | 14,660,090 |
| 2015-12-01 | $7.58 | $7.62 | $7.38 | $7.46 | $7.46 | 13,670,550 |
| 2015-11-30 | $7.33 | $7.65 | $7.05 | $7.56 | $7.56 | 21,317,460 |
| 2015-11-27 | $8.13 | $8.31 | $7.45 | $7.51 | $7.51 | 31,484,150 |
| 2015-11-26 | $8.15 | $8.64 | $7.96 | $8.28 | $8.28 | 48,771,140 |
| 2015-11-25 | $8.13 | $8.25 | $8.05 | $8.15 | $8.15 | 19,178,520 |
| 2015-11-24 | $8.05 | $8.15 | $7.90 | $8.11 | $8.11 | 19,636,930 |
| 2015-11-23 | $8.03 | $8.28 | $7.99 | $8.04 | $8.04 | 43,385,220 |
| 2015-11-20 | $7.70 | $8.08 | $7.66 | $8.03 | $8.03 | 48,233,760 |
| 2015-11-19 | $7.56 | $7.73 | $7.56 | $7.70 | $7.70 | 11,851,440 |
| 2015-11-18 | $7.75 | $7.84 | $7.55 | $7.59 | $7.59 | 12,904,870 |
| 2015-11-17 | $7.89 | $7.96 | $7.76 | $7.80 | $7.80 | 22,600,370 |
| 2015-11-16 | $7.42 | $7.97 | $7.34 | $7.91 | $7.91 | 19,622,020 |
| 2015-11-13 | $7.71 | $7.71 | $7.31 | $7.50 | $7.50 | 24,659,900 |
| 2015-11-12 | $7.88 | $8.09 | $7.70 | $7.79 | $7.79 | 30,942,400 |
| 2015-11-11 | $8.01 | $8.06 | $7.81 | $7.90 | $7.90 | 27,573,630 |
| 2015-11-10 | $7.68 | $8.23 | $7.61 | $8.07 | $8.07 | 42,244,930 |
| 2015-11-09 | $7.54 | $7.96 | $7.54 | $7.76 | $7.76 | 38,377,520 |
| 2015-11-06 | $7.80 | $7.97 | $7.54 | $7.79 | $7.79 | 56,623,940 |
| 2015-11-05 | $7.29 | $7.78 | $7.20 | $7.64 | $7.64 | 52,490,930 |
| 2015-11-04 | $7.00 | $7.35 | $6.96 | $7.30 | $7.30 | 33,497,180 |
| 2015-11-03 | $6.85 | $7.04 | $6.80 | $7.02 | $7.02 | 15,843,020 |
| 2015-11-02 | $6.90 | $7.04 | $6.80 | $6.85 | $6.85 | 16,106,060 |
| 2015-10-30 | $7.10 | $7.26 | $6.92 | $7.04 | $7.04 | 25,151,990 |
| 2015-10-29 | $6.88 | $7.38 | $6.85 | $7.18 | $7.18 | 48,281,540 |
| 2015-10-28 | $6.80 | $7.02 | $6.70 | $6.87 | $6.87 | 34,115,270 |
| 2015-10-27 | $6.86 | $6.87 | $6.49 | $6.84 | $6.84 | 22,606,300 |
| 2015-10-26 | $6.99 | $6.99 | $6.74 | $6.87 | $6.87 | 29,714,290 |
| 2015-10-23 | $6.85 | $6.92 | $6.70 | $6.85 | $6.85 | 28,812,720 |
| 2015-10-22 | $6.60 | $6.79 | $6.48 | $6.73 | $6.73 | 26,507,090 |
| 2015-10-21 | $7.05 | $7.10 | $6.36 | $6.54 | $6.54 | 44,407,140 |
| 2015-10-20 | $6.84 | $7.15 | $6.81 | $7.02 | $7.02 | 43,977,220 |
| 2015-10-19 | $6.89 | $6.91 | $6.72 | $6.79 | $6.79 | 27,675,370 |
| 2015-10-16 | $6.88 | $6.95 | $6.63 | $6.93 | $6.93 | 47,558,480 |
| 2015-10-15 | $6.66 | $6.87 | $6.60 | $6.85 | $6.85 | 29,751,900 |
| 2015-10-14 | $6.67 | $6.88 | $6.59 | $6.66 | $6.66 | 28,930,340 |
| 2015-10-13 | $6.66 | $6.76 | $6.50 | $6.68 | $6.68 | 35,364,050 |
| 2015-10-12 | $6.65 | $7.10 | $6.50 | $6.78 | $6.78 | 68,492,890 |
| 2015-10-09 | $6.10 | $6.74 | $6.01 | $6.57 | $6.57 | 67,109,160 |
| 2015-10-08 | $6.00 | $6.17 | $5.88 | $6.13 | $6.13 | 25,351,470 |
| 2015-10-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-10-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-10-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-10-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-10-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-09-30 | $5.76 | $5.79 | $5.62 | $5.75 | $5.75 | 8,306,950 |
| 2015-09-29 | $5.67 | $5.77 | $5.65 | $5.73 | $5.73 | 8,863,630 |
| 2015-09-28 | $5.85 | $5.85 | $5.65 | $5.82 | $5.82 | 9,497,930 |
| 2015-09-25 | $5.86 | $5.99 | $5.71 | $5.78 | $5.78 | 19,421,560 |
| 2015-09-24 | $5.84 | $5.94 | $5.78 | $5.92 | $5.92 | 15,962,870 |
| 2015-09-23 | $5.86 | $5.92 | $5.75 | $5.82 | $5.82 | 17,625,690 |
| 2015-09-22 | $6.00 | $6.08 | $5.82 | $6.00 | $6.00 | 27,426,660 |
| 2015-09-21 | $5.61 | $5.96 | $5.56 | $5.92 | $5.92 | 19,425,940 |
| 2015-09-18 | $5.71 | $5.85 | $5.60 | $5.74 | $5.74 | 16,051,850 |
| 2015-09-17 | $5.75 | $6.05 | $5.55 | $5.61 | $5.61 | 27,768,040 |
| 2015-09-16 | $5.31 | $5.78 | $5.28 | $5.78 | $5.78 | 22,248,080 |
| 2015-09-15 | $5.22 | $5.69 | $5.20 | $5.25 | $5.25 | 31,968,100 |
| 2015-09-14 | $6.40 | $6.51 | $5.78 | $5.78 | $5.78 | 55,019,500 |
| 2015-09-11 | $6.29 | $6.47 | $6.22 | $6.42 | $6.42 | 22,487,090 |
| 2015-09-10 | $6.10 | $6.67 | $6.10 | $6.38 | $6.38 | 50,293,560 |
| 2015-09-09 | $5.80 | $6.30 | $5.75 | $6.30 | $6.30 | 64,279,370 |
| 2015-09-08 | $5.36 | $5.75 | $5.28 | $5.73 | $5.73 | 22,896,130 |
| 2015-09-07 | $5.26 | $5.57 | $5.20 | $5.36 | $5.36 | 25,425,920 |
| 2015-09-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2015-09-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2015-09-02 | $5.29 | $5.72 | $5.15 | $5.19 | $5.19 | 28,550,800 |
| 2015-09-01 | $5.85 | $5.96 | $5.45 | $5.52 | $5.52 | 24,937,910 |
| 2015-08-31 | $6.18 | $6.22 | $5.88 | $5.94 | $5.94 | 30,172,630 |
Sichuan Hongda Company Ltd (600331) News Headlines
Recent Sichuan Hongda Company Ltd (600331) News
Similar Companies to Sichuan Hongda Company Ltd (600331) 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 | -- | -- | -- |