Anyuan Coal Industry Group Company Ltd (600397) Exchange: SHG
Data as of Oct. 10, 2025
$7.23 ($-0.19) -2.56%
Anyuan Coal Industry Group Company Ltd - Daily Information
Click for more stock information on Anyuan Coal Industry Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $7.51 |
| Previous Close | $7.23 |
| High | $7.52 |
| Low | $7.19 |
| Adjusted Open | $7.51 |
| Previous Adjusted Close | $7.23 |
| Adjusted High | $7.52 |
| Adjusted Low | $7.19 |
About Anyuan Coal Industry Group Company Ltd (600397)
ANYUAN COAL INDUSTRY GROUP CO., LTD. is principally engaged in distribution of mining supplies and coal trading business. The Company’s coal business is mainly involved in coal mining, processing of coal, as well as coal marketing. The Company is also engaged in trading of machine maintenance products. The Company distributes its products in China.
Invest in Anyuan Coal Industry Group Company Ltd (600397)
Historical Stock Data for Anyuan Coal Industry Group Company Ltd (600397)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $7.51 | $7.52 | $7.19 | $7.23 | $7.23 | 24,912,120 |
| 2025-10-09 | $7.02 | $7.55 | $6.99 | $7.42 | $7.42 | 38,803,170 |
| 2025-09-30 | $6.73 | $7.03 | $6.73 | $6.96 | $6.96 | 26,070,100 |
| 2025-09-29 | $7.26 | $7.31 | $6.85 | $6.87 | $6.87 | 49,590,800 |
| 2025-09-26 | $7.96 | $7.97 | $7.29 | $7.33 | $7.33 | 41,485,330 |
| 2025-09-25 | $7.60 | $8.14 | $7.52 | $7.88 | $7.88 | 40,215,230 |
| 2025-09-24 | $7.63 | $7.84 | $7.59 | $7.69 | $7.69 | 36,448,600 |
| 2025-09-23 | $7.49 | $8.05 | $7.11 | $7.84 | $7.84 | 64,262,640 |
| 2025-09-22 | $7.28 | $7.40 | $7.26 | $7.33 | $7.33 | 17,054,500 |
| 2025-09-19 | $7.18 | $7.40 | $7.14 | $7.28 | $7.28 | 23,230,800 |
| 2025-09-18 | $7.48 | $7.49 | $7.09 | $7.21 | $7.21 | 38,837,130 |
| 2025-09-17 | $7.58 | $7.58 | $7.46 | $7.49 | $7.49 | 21,644,770 |
| 2025-09-16 | $7.53 | $7.65 | $7.44 | $7.64 | $7.64 | 26,425,950 |
| 2025-09-15 | $7.96 | $8.07 | $7.53 | $7.56 | $7.56 | 39,727,900 |
| 2025-09-12 | $7.83 | $7.90 | $7.71 | $7.82 | $7.82 | 27,213,000 |
| 2025-09-11 | $7.76 | $7.88 | $7.67 | $7.86 | $7.86 | 26,460,500 |
| 2025-09-10 | $7.93 | $7.99 | $7.68 | $7.72 | $7.72 | 35,908,000 |
| 2025-09-09 | $8.45 | $8.45 | $7.90 | $7.92 | $7.92 | 51,653,100 |
| 2025-09-08 | $8.30 | $8.54 | $8.17 | $8.48 | $8.48 | 43,238,600 |
| 2025-09-05 | $8.13 | $8.32 | $8.00 | $8.26 | $8.26 | 34,530,980 |
| 2025-09-04 | $8.22 | $8.34 | $7.89 | $8.00 | $8.00 | 58,555,470 |
| 2025-09-03 | $8.60 | $8.77 | $8.16 | $8.18 | $8.18 | 63,555,200 |
| 2025-09-02 | $8.73 | $9.05 | $8.50 | $8.65 | $8.65 | 76,352,670 |
| 2025-09-01 | $8.41 | $8.88 | $8.29 | $8.66 | $8.66 | 80,252,300 |
| 2025-08-29 | $7.89 | $8.60 | $7.80 | $8.40 | $8.40 | 87,615,480 |
| 2025-08-28 | $7.75 | $8.16 | $7.64 | $7.95 | $7.95 | 79,734,490 |
| 2025-08-27 | $8.04 | $8.54 | $7.75 | $7.76 | $7.76 | 112,485,700 |
| 2025-08-26 | $7.30 | $8.12 | $7.30 | $8.12 | $8.12 | 71,867,480 |
| 2025-08-25 | $7.23 | $7.45 | $7.17 | $7.38 | $7.38 | 70,131,350 |
| 2025-08-22 | $7.35 | $7.40 | $7.00 | $7.20 | $7.20 | 112,469,590 |
| 2025-08-21 | $6.65 | $7.35 | $6.65 | $7.35 | $7.35 | 73,792,160 |
| 2025-08-20 | $6.26 | $6.81 | $6.21 | $6.68 | $6.68 | 97,029,410 |
| 2025-08-19 | $6.16 | $6.46 | $6.11 | $6.28 | $6.28 | 52,737,000 |
| 2025-08-18 | $6.14 | $6.18 | $6.10 | $6.15 | $6.15 | 34,944,820 |
| 2025-08-15 | $6.14 | $6.17 | $6.09 | $6.14 | $6.14 | 34,350,700 |
| 2025-08-14 | $6.35 | $6.37 | $6.14 | $6.14 | $6.14 | 34,209,600 |
| 2025-08-13 | $6.46 | $6.56 | $6.35 | $6.36 | $6.36 | 35,324,900 |
| 2025-08-12 | $6.54 | $6.55 | $6.25 | $6.49 | $6.49 | 40,945,300 |
| 2025-08-11 | $6.18 | $6.63 | $6.17 | $6.45 | $6.45 | 73,332,250 |
| 2025-08-08 | $6.25 | $6.27 | $6.10 | $6.14 | $6.14 | 22,454,300 |
| 2025-08-07 | $6.14 | $6.35 | $6.08 | $6.23 | $6.23 | 32,165,910 |
| 2025-08-06 | $6.15 | $6.25 | $6.09 | $6.16 | $6.16 | 24,059,110 |
| 2025-08-05 | $6.15 | $6.17 | $6.10 | $6.14 | $6.14 | 9,297,900 |
| 2025-08-04 | $6.10 | $6.14 | $6.04 | $6.14 | $6.14 | 11,965,830 |
| 2025-08-01 | $6.11 | $6.15 | $6.08 | $6.12 | $6.12 | 9,844,700 |
| 2025-07-31 | $6.18 | $6.18 | $6.09 | $6.11 | $6.11 | 16,194,920 |
| 2025-07-30 | $6.18 | $6.28 | $6.15 | $6.20 | $6.20 | 19,651,730 |
| 2025-07-29 | $6.20 | $6.20 | $6.12 | $6.15 | $6.15 | 19,154,200 |
| 2025-07-28 | $6.44 | $6.45 | $6.13 | $6.22 | $6.22 | 57,633,560 |
| 2025-07-25 | $6.07 | $6.72 | $6.07 | $6.58 | $6.58 | 85,624,960 |
| 2025-07-24 | $6.10 | $6.16 | $6.04 | $6.12 | $6.12 | 21,412,200 |
| 2025-07-23 | $6.37 | $6.37 | $6.10 | $6.11 | $6.11 | 34,482,310 |
| 2025-07-22 | $6.06 | $6.30 | $5.96 | $6.30 | $6.30 | 54,685,930 |
| 2025-07-21 | $6.08 | $6.14 | $6.03 | $6.06 | $6.06 | 22,807,120 |
| 2025-07-18 | $6.19 | $6.23 | $6.09 | $6.12 | $6.12 | 15,344,700 |
| 2025-07-17 | $6.13 | $6.17 | $6.08 | $6.15 | $6.15 | 14,671,500 |
| 2025-07-16 | $6.11 | $6.23 | $6.07 | $6.15 | $6.15 | 15,905,020 |
| 2025-07-15 | $6.29 | $6.30 | $6.07 | $6.13 | $6.13 | 34,001,410 |
| 2025-07-14 | $6.39 | $6.54 | $6.33 | $6.35 | $6.35 | 29,319,200 |
| 2025-07-11 | $6.33 | $6.60 | $6.31 | $6.43 | $6.43 | 42,087,830 |
| 2025-07-10 | $6.35 | $6.47 | $6.26 | $6.30 | $6.30 | 23,083,300 |
| 2025-07-09 | $6.44 | $6.57 | $6.30 | $6.33 | $6.33 | 23,202,410 |
| 2025-07-08 | $6.24 | $6.44 | $6.20 | $6.44 | $6.44 | 29,108,710 |
| 2025-07-07 | $6.30 | $6.32 | $6.16 | $6.26 | $6.26 | 21,826,800 |
| 2025-07-04 | $6.46 | $6.56 | $6.30 | $6.33 | $6.33 | 34,179,000 |
| 2025-07-03 | $6.47 | $6.70 | $6.44 | $6.53 | $6.53 | 38,014,900 |
| 2025-07-02 | $6.12 | $6.73 | $6.10 | $6.59 | $6.59 | 62,614,590 |
| 2025-06-30 | $6.02 | $6.45 | $5.61 | $6.27 | $6.27 | 61,027,800 |
| 2025-06-27 | $6.20 | $6.25 | $6.11 | $6.17 | $6.17 | 23,952,270 |
| 2025-06-26 | $6.07 | $6.48 | $6.07 | $6.20 | $6.20 | 36,147,800 |
| 2025-06-25 | $6.13 | $6.18 | $6.06 | $6.12 | $6.12 | 28,469,400 |
| 2025-06-24 | $6.15 | $6.28 | $6.05 | $6.18 | $6.18 | 37,717,990 |
| 2025-06-23 | $5.99 | $6.23 | $5.91 | $6.18 | $6.18 | 43,494,380 |
| 2025-06-20 | $5.96 | $6.21 | $5.88 | $5.99 | $5.99 | 42,886,400 |
| 2025-06-19 | $6.00 | $6.14 | $5.89 | $5.92 | $5.92 | 29,115,200 |
| 2025-06-18 | $6.08 | $6.10 | $5.94 | $6.01 | $6.01 | 25,625,300 |
| 2025-06-17 | $6.24 | $6.29 | $6.04 | $6.08 | $6.08 | 42,386,780 |
| 2025-06-13 | $6.34 | $6.52 | $6.00 | $6.09 | $6.09 | 73,618,720 |
| 2025-06-12 | $6.48 | $6.48 | $6.16 | $6.29 | $6.29 | 61,208,650 |
| 2025-06-11 | $6.09 | $6.63 | $6.09 | $6.50 | $6.50 | 79,569,000 |
| 2025-06-10 | $5.84 | $6.22 | $5.84 | $6.13 | $6.13 | 97,884,560 |
| 2025-06-09 | $5.57 | $6.02 | $5.56 | $5.84 | $5.84 | 103,172,830 |
| 2025-06-06 | $5.52 | $5.61 | $5.41 | $5.47 | $5.47 | 26,513,590 |
| 2025-06-05 | $5.50 | $5.54 | $5.40 | $5.47 | $5.47 | 20,903,100 |
| 2025-06-04 | $5.33 | $5.52 | $5.31 | $5.52 | $5.52 | 29,869,900 |
| 2025-06-03 | $5.52 | $5.53 | $5.27 | $5.33 | $5.33 | 33,882,060 |
| 2025-05-30 | $5.50 | $5.59 | $5.45 | $5.56 | $5.56 | 31,333,000 |
| 2025-05-29 | $5.47 | $5.67 | $5.46 | $5.52 | $5.52 | 34,347,700 |
| 2025-05-28 | $5.47 | $5.52 | $5.44 | $5.48 | $5.48 | 17,080,900 |
| 2025-05-27 | $5.47 | $5.59 | $5.33 | $5.52 | $5.52 | 33,162,490 |
| 2025-05-26 | $5.45 | $5.54 | $5.43 | $5.48 | $5.48 | 22,731,200 |
| 2025-05-23 | $5.71 | $5.73 | $5.45 | $5.48 | $5.48 | 46,534,900 |
| 2025-05-22 | $5.70 | $5.75 | $5.59 | $5.72 | $5.72 | 41,413,460 |
| 2025-05-21 | $5.87 | $6.06 | $5.68 | $5.75 | $5.75 | 82,668,400 |
| 2025-05-20 | $5.95 | $6.15 | $5.78 | $5.86 | $5.86 | 117,578,140 |
| 2025-05-19 | $6.15 | $6.20 | $5.85 | $6.00 | $6.00 | 168,033,990 |
| 2025-05-16 | $5.10 | $5.64 | $5.10 | $5.64 | $5.64 | 69,341,900 |
| 2025-05-15 | $5.18 | $5.28 | $5.12 | $5.13 | $5.13 | 26,981,700 |
| 2025-05-14 | $5.12 | $5.22 | $5.03 | $5.18 | $5.18 | 24,970,100 |
| 2025-05-13 | $5.16 | $5.26 | $5.08 | $5.11 | $5.11 | 26,161,430 |
| 2025-05-12 | $5.17 | $5.20 | $5.07 | $5.12 | $5.12 | 21,181,600 |
| 2025-05-09 | $5.16 | $5.21 | $5.10 | $5.13 | $5.13 | 18,303,500 |
| 2025-05-08 | $5.10 | $5.26 | $5.09 | $5.13 | $5.13 | 28,198,430 |
| 2025-05-07 | $5.05 | $5.15 | $4.96 | $5.14 | $5.14 | 30,666,430 |
| 2025-05-06 | $4.92 | $5.05 | $4.90 | $5.03 | $5.03 | 26,829,400 |
| 2025-04-30 | $4.77 | $4.94 | $4.76 | $4.88 | $4.88 | 21,512,510 |
| 2025-04-29 | $4.68 | $4.79 | $4.64 | $4.75 | $4.75 | 15,834,110 |
| 2025-04-28 | $4.82 | $4.83 | $4.70 | $4.71 | $4.71 | 21,738,910 |
| 2025-04-25 | $4.82 | $4.92 | $4.82 | $4.86 | $4.86 | 16,666,110 |
| 2025-04-24 | $4.94 | $4.96 | $4.83 | $4.85 | $4.85 | 20,024,810 |
| 2025-04-23 | $5.05 | $5.06 | $4.91 | $4.93 | $4.93 | 29,045,410 |
| 2025-04-22 | $5.35 | $5.45 | $5.03 | $5.04 | $5.04 | 58,644,400 |
| 2025-04-21 | $4.99 | $5.24 | $4.97 | $5.05 | $5.05 | 61,652,210 |
| 2025-04-18 | $4.77 | $4.82 | $4.66 | $4.76 | $4.76 | 21,907,600 |
| 2025-04-17 | $4.83 | $4.89 | $4.76 | $4.79 | $4.79 | 22,979,100 |
| 2025-04-16 | $5.06 | $5.09 | $4.81 | $4.86 | $4.86 | 29,746,220 |
| 2025-04-15 | $5.11 | $5.18 | $4.95 | $5.04 | $5.04 | 54,073,420 |
| 2025-04-14 | $4.65 | $5.10 | $4.65 | $5.10 | $5.10 | 41,014,870 |
| 2025-04-11 | $4.73 | $4.83 | $4.60 | $4.64 | $4.64 | 42,998,100 |
| 2025-04-10 | $4.74 | $4.92 | $4.60 | $4.76 | $4.76 | 62,368,710 |
| 2025-04-09 | $4.50 | $5.20 | $4.31 | $4.80 | $4.80 | 81,812,570 |
| 2025-04-08 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 8,743,000 |
| 2025-04-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 5,780,800 |
| 2025-04-03 | $6.50 | $6.50 | $5.90 | $5.90 | $5.90 | 90,574,450 |
| 2025-04-02 | $6.34 | $6.77 | $6.30 | $6.56 | $6.56 | 44,053,890 |
| 2025-04-01 | $6.30 | $6.46 | $6.19 | $6.33 | $6.33 | 33,404,310 |
| 2025-03-31 | $6.60 | $6.64 | $6.08 | $6.36 | $6.36 | 42,868,000 |
| 2025-03-28 | $6.88 | $6.98 | $6.71 | $6.73 | $6.73 | 36,967,610 |
| 2025-03-27 | $6.58 | $7.10 | $6.54 | $6.96 | $6.96 | 53,545,000 |
| 2025-03-26 | $6.89 | $6.96 | $6.44 | $6.57 | $6.57 | 51,848,700 |
| 2025-03-25 | $6.86 | $7.16 | $6.68 | $6.95 | $6.95 | 58,590,710 |
| 2025-03-24 | $6.48 | $7.12 | $6.45 | $6.99 | $6.99 | 83,230,360 |
| 2025-03-21 | $6.16 | $6.80 | $6.10 | $6.57 | $6.57 | 61,000,310 |
| 2025-03-20 | $6.14 | $6.40 | $6.12 | $6.20 | $6.20 | 58,018,220 |
| 2025-03-19 | $5.75 | $6.23 | $5.75 | $6.18 | $6.18 | 59,563,960 |
| 2025-03-18 | $5.67 | $5.89 | $5.56 | $5.84 | $5.84 | 40,170,780 |
| 2025-03-17 | $5.70 | $5.87 | $5.65 | $5.67 | $5.67 | 43,247,110 |
| 2025-03-14 | $5.66 | $6.07 | $5.63 | $5.81 | $5.81 | 65,319,900 |
| 2025-03-13 | $5.58 | $5.75 | $5.42 | $5.67 | $5.67 | 54,155,700 |
| 2025-03-12 | $5.54 | $5.65 | $5.51 | $5.60 | $5.60 | 29,806,430 |
| 2025-03-11 | $5.48 | $5.55 | $5.40 | $5.54 | $5.54 | 37,180,100 |
| 2025-03-10 | $5.88 | $5.91 | $5.45 | $5.48 | $5.48 | 79,087,800 |
| 2025-03-07 | $5.15 | $5.69 | $5.15 | $5.69 | $5.69 | 46,587,130 |
| 2025-03-06 | $5.14 | $5.28 | $5.13 | $5.17 | $5.17 | 23,983,000 |
| 2025-03-05 | $5.12 | $5.17 | $5.07 | $5.16 | $5.16 | 15,709,400 |
| 2025-03-04 | $5.18 | $5.25 | $5.09 | $5.16 | $5.16 | 22,618,300 |
| 2025-03-03 | $5.01 | $5.35 | $4.91 | $5.24 | $5.24 | 37,613,400 |
| 2025-02-28 | $5.14 | $5.21 | $5.05 | $5.06 | $5.06 | 22,588,100 |
| 2025-02-27 | $5.09 | $5.20 | $5.06 | $5.15 | $5.15 | 25,985,020 |
| 2025-02-26 | $5.11 | $5.20 | $5.06 | $5.11 | $5.11 | 25,743,900 |
| 2025-02-25 | $5.15 | $5.25 | $5.09 | $5.10 | $5.10 | 31,383,700 |
| 2025-02-24 | $5.33 | $5.33 | $5.06 | $5.13 | $5.13 | 59,188,300 |
| 2025-02-20 | $5.30 | $5.35 | $5.16 | $5.32 | $5.32 | 45,693,900 |
| 2025-02-19 | $5.24 | $5.50 | $5.16 | $5.32 | $5.32 | 64,316,550 |
| 2025-02-18 | $5.17 | $5.47 | $5.06 | $5.33 | $5.33 | 69,135,390 |
| 2025-02-17 | $5.20 | $5.55 | $5.03 | $5.18 | $5.18 | 94,283,230 |
| 2025-02-14 | $4.65 | $5.14 | $4.65 | $5.14 | $5.14 | 41,148,390 |
| 2025-02-13 | $4.80 | $4.84 | $4.61 | $4.67 | $4.67 | 43,983,190 |
| 2025-02-12 | $4.60 | $4.85 | $4.58 | $4.82 | $4.82 | 47,878,800 |
| 2025-02-11 | $4.60 | $4.74 | $4.56 | $4.64 | $4.64 | 46,452,500 |
| 2025-02-10 | $4.47 | $4.67 | $4.46 | $4.61 | $4.61 | 72,902,520 |
| 2025-02-07 | $4.23 | $4.66 | $4.21 | $4.52 | $4.52 | 92,568,020 |
| 2025-02-06 | $4.21 | $4.31 | $4.17 | $4.24 | $4.24 | 29,795,810 |
| 2025-02-05 | $4.23 | $4.35 | $4.16 | $4.25 | $4.25 | 28,584,360 |
| 2025-01-27 | $4.31 | $4.41 | $4.10 | $4.22 | $4.22 | 35,246,100 |
| 2025-01-24 | $4.25 | $4.35 | $4.08 | $4.28 | $4.28 | 48,282,940 |
| 2025-01-23 | $4.37 | $4.38 | $4.21 | $4.22 | $4.22 | 45,758,000 |
| 2025-01-22 | $4.46 | $4.48 | $4.31 | $4.35 | $4.35 | 38,839,570 |
| 2025-01-21 | $4.58 | $4.60 | $4.29 | $4.46 | $4.46 | 68,349,190 |
| 2025-01-20 | $4.60 | $4.76 | $4.53 | $4.56 | $4.56 | 65,580,500 |
| 2025-01-17 | $4.86 | $5.07 | $4.65 | $4.72 | $4.72 | 119,422,050 |
| 2025-01-16 | $4.41 | $4.83 | $4.40 | $4.83 | $4.83 | 107,435,400 |
| 2025-01-15 | $4.14 | $4.60 | $4.01 | $4.39 | $4.39 | 113,647,000 |
| 2025-01-14 | $4.08 | $4.20 | $4.03 | $4.18 | $4.18 | 83,431,030 |
| 2025-01-13 | $4.02 | $4.35 | $3.85 | $4.10 | $4.10 | 107,744,400 |
| 2025-01-09 | $4.22 | $4.51 | $3.97 | $4.51 | $4.51 | 125,970,920 |
| 2025-01-08 | $4.22 | $4.57 | $4.03 | $4.10 | $4.10 | 143,457,250 |
| 2025-01-07 | $4.00 | $4.42 | $3.97 | $4.27 | $4.27 | 176,824,250 |
| 2025-01-06 | $4.20 | $4.60 | $4.07 | $4.41 | $4.41 | 218,460,250 |
| 2025-01-03 | $3.55 | $4.18 | $3.42 | $4.18 | $4.18 | 207,445,740 |
| 2025-01-02 | $4.10 | $4.23 | $3.80 | $3.80 | $3.80 | 179,820,170 |
| 2024-12-31 | $3.84 | $4.22 | $3.84 | $4.22 | $4.22 | 82,830,950 |
| 2024-12-30 | $3.84 | $3.84 | $3.55 | $3.84 | $3.84 | 184,571,390 |
| 2024-12-27 | $3.49 | $3.49 | $3.38 | $3.49 | $3.49 | 71,445,830 |
| 2024-12-26 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 14,551,800 |
| 2024-12-25 | $2.77 | $2.98 | $2.77 | $2.88 | $2.88 | 67,522,480 |
| 2024-12-24 | $2.68 | $2.89 | $2.63 | $2.78 | $2.78 | 64,616,720 |
| 2024-12-23 | $2.74 | $2.76 | $2.58 | $2.63 | $2.63 | 35,652,000 |
| 2024-12-20 | $2.75 | $2.79 | $2.72 | $2.74 | $2.74 | 13,440,500 |
| 2024-12-19 | $2.74 | $2.78 | $2.69 | $2.75 | $2.75 | 19,049,610 |
| 2024-12-18 | $2.75 | $2.79 | $2.67 | $2.75 | $2.75 | 20,768,220 |
| 2024-12-17 | $2.88 | $2.90 | $2.70 | $2.72 | $2.72 | 31,601,300 |
| 2024-12-16 | $2.85 | $2.95 | $2.84 | $2.88 | $2.88 | 26,128,820 |
| 2024-12-13 | $2.95 | $2.96 | $2.82 | $2.84 | $2.84 | 28,289,350 |
| 2024-12-12 | $2.93 | $3.02 | $2.90 | $2.95 | $2.95 | 32,043,780 |
| 2024-12-11 | $2.75 | $2.94 | $2.74 | $2.93 | $2.93 | 48,558,780 |
| 2024-12-10 | $2.88 | $2.90 | $2.75 | $2.76 | $2.76 | 31,525,800 |
| 2024-12-09 | $2.88 | $2.90 | $2.80 | $2.84 | $2.84 | 23,718,900 |
| 2024-12-06 | $2.77 | $2.86 | $2.77 | $2.86 | $2.86 | 29,963,110 |
| 2024-12-05 | $2.73 | $2.78 | $2.70 | $2.78 | $2.78 | 16,021,400 |
| 2024-12-04 | $2.74 | $2.80 | $2.71 | $2.74 | $2.74 | 22,495,000 |
| 2024-12-03 | $2.75 | $2.77 | $2.70 | $2.75 | $2.75 | 19,029,100 |
| 2024-12-02 | $2.64 | $2.74 | $2.63 | $2.73 | $2.73 | 24,802,600 |
| 2024-11-29 | $2.61 | $2.67 | $2.58 | $2.64 | $2.64 | 17,122,400 |
| 2024-11-28 | $2.59 | $2.69 | $2.57 | $2.63 | $2.63 | 21,147,060 |
| 2024-11-27 | $2.64 | $2.65 | $2.52 | $2.61 | $2.61 | 18,188,900 |
| 2024-11-26 | $2.58 | $2.67 | $2.57 | $2.63 | $2.63 | 23,090,800 |
| 2024-11-25 | $2.50 | $2.59 | $2.48 | $2.58 | $2.58 | 15,835,400 |
| 2024-11-22 | $2.58 | $2.62 | $2.50 | $2.50 | $2.50 | 21,139,700 |
| 2024-11-21 | $2.57 | $2.61 | $2.54 | $2.58 | $2.58 | 13,338,400 |
| 2024-11-20 | $2.50 | $2.58 | $2.49 | $2.58 | $2.58 | 17,917,320 |
| 2024-11-19 | $2.54 | $2.54 | $2.44 | $2.52 | $2.52 | 20,435,650 |
| 2024-11-18 | $2.53 | $2.60 | $2.51 | $2.53 | $2.53 | 24,163,840 |
| 2024-11-15 | $2.61 | $2.63 | $2.51 | $2.51 | $2.51 | 23,874,700 |
| 2024-11-14 | $2.66 | $2.67 | $2.61 | $2.62 | $2.62 | 18,008,900 |
| 2024-11-13 | $2.66 | $2.72 | $2.63 | $2.66 | $2.66 | 20,282,790 |
| 2024-11-12 | $2.72 | $2.74 | $2.65 | $2.68 | $2.68 | 27,833,200 |
| 2024-11-11 | $2.77 | $2.80 | $2.69 | $2.75 | $2.75 | 45,792,300 |
| 2024-11-08 | $2.80 | $2.92 | $2.69 | $2.84 | $2.84 | 66,910,860 |
| 2024-11-07 | $2.64 | $2.90 | $2.61 | $2.81 | $2.81 | 72,711,500 |
| 2024-11-06 | $2.61 | $2.65 | $2.54 | $2.64 | $2.64 | 26,981,590 |
| 2024-11-05 | $2.50 | $2.64 | $2.49 | $2.61 | $2.61 | 34,435,600 |
| 2024-11-04 | $2.49 | $2.53 | $2.43 | $2.51 | $2.51 | 20,624,800 |
| 2024-11-01 | $2.55 | $2.60 | $2.49 | $2.49 | $2.49 | 29,381,350 |
| 2024-10-31 | $2.45 | $2.60 | $2.44 | $2.56 | $2.56 | 36,986,700 |
| 2024-10-30 | $2.39 | $2.47 | $2.39 | $2.45 | $2.45 | 25,409,800 |
| 2024-10-29 | $2.52 | $2.53 | $2.40 | $2.41 | $2.41 | 40,937,500 |
| 2024-10-28 | $2.39 | $2.54 | $2.36 | $2.54 | $2.54 | 41,312,540 |
| 2024-10-25 | $2.41 | $2.47 | $2.40 | $2.42 | $2.42 | 26,260,000 |
| 2024-10-24 | $2.36 | $2.42 | $2.34 | $2.42 | $2.42 | 29,958,800 |
| 2024-10-23 | $2.30 | $2.40 | $2.29 | $2.39 | $2.39 | 45,111,200 |
| 2024-10-22 | $2.26 | $2.30 | $2.24 | $2.30 | $2.30 | 26,224,110 |
| 2024-10-21 | $2.28 | $2.29 | $2.24 | $2.26 | $2.26 | 25,927,400 |
| 2024-10-18 | $2.26 | $2.29 | $2.21 | $2.27 | $2.27 | 22,779,160 |
| 2024-10-17 | $2.25 | $2.36 | $2.23 | $2.24 | $2.24 | 23,387,700 |
| 2024-10-16 | $2.22 | $2.27 | $2.21 | $2.25 | $2.25 | 20,913,900 |
| 2024-10-15 | $2.26 | $2.31 | $2.22 | $2.22 | $2.22 | 25,193,730 |
| 2024-10-14 | $2.27 | $2.31 | $2.21 | $2.28 | $2.28 | 33,196,720 |
| 2024-10-11 | $2.33 | $2.39 | $2.21 | $2.22 | $2.22 | 62,023,460 |
| 2024-10-10 | $2.18 | $2.43 | $2.15 | $2.43 | $2.43 | 85,922,530 |
| 2024-10-09 | $2.40 | $2.40 | $2.21 | $2.21 | $2.21 | 40,631,100 |
| 2024-10-08 | $2.57 | $2.59 | $2.30 | $2.45 | $2.45 | 64,461,310 |
| 2024-09-30 | $2.20 | $2.35 | $2.18 | $2.35 | $2.35 | 47,293,120 |
| 2024-09-27 | $2.12 | $2.17 | $2.08 | $2.15 | $2.15 | 17,074,700 |
| 2024-09-26 | $2.05 | $2.10 | $2.05 | $2.09 | $2.09 | 15,601,900 |
| 2024-09-25 | $2.05 | $2.11 | $2.04 | $2.05 | $2.05 | 25,332,200 |
| 2024-09-24 | $1.95 | $2.14 | $1.95 | $2.05 | $2.05 | 29,122,800 |
| 2024-09-23 | $1.93 | $1.97 | $1.90 | $1.96 | $1.96 | 10,293,400 |
| 2024-09-20 | $1.94 | $1.95 | $1.91 | $1.94 | $1.94 | 12,439,100 |
| 2024-09-19 | $1.86 | $1.99 | $1.84 | $1.96 | $1.96 | 21,998,400 |
| 2024-09-18 | $1.86 | $1.87 | $1.80 | $1.86 | $1.86 | 9,631,600 |
| 2024-09-13 | $1.84 | $1.87 | $1.83 | $1.84 | $1.84 | 5,669,600 |
| 2024-09-12 | $1.84 | $1.86 | $1.83 | $1.84 | $1.84 | 6,702,300 |
| 2024-09-11 | $1.83 | $1.84 | $1.80 | $1.82 | $1.82 | 6,219,500 |
| 2024-09-10 | $1.87 | $1.90 | $1.81 | $1.84 | $1.84 | 12,792,500 |
| 2024-09-09 | $1.84 | $1.88 | $1.82 | $1.87 | $1.87 | 6,369,900 |
| 2024-09-06 | $1.87 | $1.89 | $1.83 | $1.84 | $1.84 | 5,288,100 |
| 2024-09-05 | $1.87 | $1.88 | $1.86 | $1.88 | $1.88 | 4,490,300 |
| 2024-09-04 | $1.89 | $1.89 | $1.85 | $1.86 | $1.86 | 5,500,000 |
| 2024-09-03 | $1.86 | $1.91 | $1.86 | $1.89 | $1.89 | 7,074,100 |
| 2024-09-02 | $1.86 | $1.91 | $1.86 | $1.87 | $1.87 | 6,613,500 |
| 2024-08-30 | $1.84 | $1.90 | $1.84 | $1.87 | $1.87 | 7,254,500 |
| 2024-08-29 | $1.84 | $1.86 | $1.81 | $1.85 | $1.85 | 6,040,500 |
| 2024-08-28 | $1.86 | $1.88 | $1.84 | $1.84 | $1.84 | 6,323,600 |
| 2024-08-27 | $1.85 | $1.89 | $1.84 | $1.87 | $1.87 | 8,683,400 |
| 2024-08-26 | $1.80 | $1.87 | $1.78 | $1.86 | $1.86 | 10,494,150 |
| 2024-08-23 | $1.83 | $1.86 | $1.78 | $1.80 | $1.80 | 9,283,000 |
| 2024-08-22 | $1.85 | $1.88 | $1.83 | $1.83 | $1.83 | 5,981,400 |
| 2024-08-21 | $1.86 | $1.89 | $1.84 | $1.86 | $1.86 | 5,286,100 |
| 2024-08-20 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 6,457,400 |
| 2024-08-19 | $1.89 | $1.92 | $1.89 | $1.90 | $1.90 | 5,856,500 |
| 2024-08-16 | $1.92 | $1.95 | $1.89 | $1.90 | $1.90 | 8,081,300 |
| 2024-08-15 | $1.88 | $1.93 | $1.87 | $1.93 | $1.93 | 11,540,910 |
| 2024-08-14 | $1.95 | $1.95 | $1.89 | $1.90 | $1.90 | 10,130,350 |
| 2024-08-13 | $1.93 | $1.96 | $1.91 | $1.95 | $1.95 | 10,992,570 |
| 2024-08-12 | $1.96 | $1.98 | $1.93 | $1.95 | $1.95 | 15,901,420 |
| 2024-08-09 | $2.01 | $2.05 | $1.96 | $1.97 | $1.97 | 29,273,420 |
| 2024-08-08 | $2.20 | $2.24 | $2.02 | $2.03 | $2.03 | 58,494,500 |
| 2024-08-07 | $1.87 | $2.09 | $1.85 | $2.09 | $2.09 | 45,154,000 |
| 2024-08-06 | $1.81 | $1.98 | $1.81 | $1.90 | $1.90 | 30,963,800 |
| 2024-08-05 | $1.84 | $1.87 | $1.80 | $1.80 | $1.80 | 7,050,800 |
| 2024-08-02 | $1.88 | $1.88 | $1.83 | $1.84 | $1.84 | 7,561,800 |
| 2024-08-01 | $1.85 | $1.87 | $1.82 | $1.84 | $1.84 | 5,847,700 |
| 2024-07-31 | $1.80 | $1.85 | $1.79 | $1.85 | $1.85 | 6,858,400 |
| 2024-07-30 | $1.77 | $1.80 | $1.77 | $1.79 | $1.79 | 3,706,700 |
| 2024-07-29 | $1.77 | $1.79 | $1.75 | $1.79 | $1.79 | 3,416,100 |
| 2024-07-26 | $1.73 | $1.77 | $1.72 | $1.76 | $1.76 | 6,473,000 |
| 2024-07-25 | $1.74 | $1.75 | $1.71 | $1.73 | $1.73 | 5,802,200 |
| 2024-07-24 | $1.76 | $1.77 | $1.73 | $1.74 | $1.74 | 4,740,700 |
| 2024-07-23 | $1.79 | $1.82 | $1.76 | $1.76 | $1.76 | 4,579,900 |
| 2024-07-22 | $1.77 | $1.79 | $1.75 | $1.79 | $1.79 | 3,813,200 |
| 2024-07-19 | $1.77 | $1.78 | $1.75 | $1.77 | $1.77 | 4,217,300 |
| 2024-07-18 | $1.78 | $1.79 | $1.73 | $1.78 | $1.78 | 5,623,500 |
| 2024-07-17 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 3,894,300 |
| 2024-07-16 | $1.80 | $1.82 | $1.78 | $1.79 | $1.79 | 4,611,250 |
| 2024-07-15 | $1.82 | $1.82 | $1.78 | $1.80 | $1.80 | 4,884,000 |
| 2024-07-12 | $1.81 | $1.86 | $1.80 | $1.82 | $1.82 | 6,500,100 |
| 2024-07-11 | $1.77 | $1.83 | $1.76 | $1.82 | $1.82 | 9,100,500 |
| 2024-07-10 | $1.78 | $1.78 | $1.71 | $1.74 | $1.74 | 8,915,300 |
| 2024-07-09 | $1.81 | $1.83 | $1.75 | $1.80 | $1.80 | 9,425,900 |
| 2024-07-08 | $1.86 | $1.87 | $1.80 | $1.81 | $1.81 | 5,623,800 |
| 2024-07-05 | $1.84 | $1.87 | $1.82 | $1.86 | $1.86 | 7,495,600 |
| 2024-07-04 | $1.89 | $1.90 | $1.83 | $1.84 | $1.84 | 7,954,500 |
| 2024-07-03 | $1.90 | $1.92 | $1.88 | $1.89 | $1.89 | 5,873,600 |
| 2024-07-02 | $1.85 | $1.91 | $1.85 | $1.90 | $1.90 | 10,101,300 |
| 2024-07-01 | $1.80 | $1.85 | $1.79 | $1.85 | $1.85 | 7,415,100 |
| 2024-06-28 | $1.80 | $1.83 | $1.78 | $1.80 | $1.80 | 7,567,700 |
| 2024-06-27 | $1.82 | $1.86 | $1.79 | $1.79 | $1.79 | 7,048,000 |
| 2024-06-26 | $1.79 | $1.84 | $1.75 | $1.84 | $1.84 | 8,784,800 |
| 2024-06-25 | $1.78 | $1.82 | $1.78 | $1.79 | $1.79 | 7,772,300 |
| 2024-06-24 | $1.83 | $1.83 | $1.76 | $1.78 | $1.78 | 10,570,600 |
| 2024-06-21 | $1.85 | $1.87 | $1.82 | $1.83 | $1.83 | 8,718,800 |
| 2024-06-20 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 6,665,700 |
| 2024-06-19 | $1.93 | $1.95 | $1.89 | $1.89 | $1.89 | 7,865,600 |
| 2024-06-18 | $1.91 | $1.93 | $1.88 | $1.91 | $1.91 | 6,339,600 |
| 2024-06-17 | $1.96 | $1.96 | $1.90 | $1.91 | $1.91 | 9,340,400 |
| 2024-06-14 | $1.94 | $1.99 | $1.92 | $1.97 | $1.97 | 11,743,900 |
| 2024-06-13 | $1.98 | $2.00 | $1.94 | $1.95 | $1.95 | 11,492,200 |
| 2024-06-12 | $1.91 | $1.98 | $1.89 | $1.97 | $1.97 | 12,541,540 |
| 2024-06-11 | $1.94 | $1.97 | $1.88 | $1.90 | $1.90 | 9,326,000 |
| 2024-06-07 | $1.85 | $1.94 | $1.85 | $1.94 | $1.94 | 13,348,670 |
| 2024-06-06 | $1.97 | $1.99 | $1.82 | $1.85 | $1.85 | 28,451,000 |
| 2024-06-05 | $2.01 | $2.02 | $1.96 | $1.97 | $1.97 | 9,830,000 |
| 2024-06-04 | $2.08 | $2.08 | $1.96 | $2.01 | $2.01 | 14,181,300 |
| 2024-06-03 | $2.15 | $2.16 | $2.05 | $2.08 | $2.08 | 13,495,100 |
| 2024-05-31 | $2.15 | $2.17 | $2.14 | $2.15 | $2.15 | 8,114,100 |
| 2024-05-30 | $2.20 | $2.20 | $2.14 | $2.15 | $2.15 | 13,592,700 |
| 2024-05-29 | $2.19 | $2.24 | $2.16 | $2.20 | $2.20 | 13,183,900 |
| 2024-05-28 | $2.20 | $2.24 | $2.19 | $2.20 | $2.20 | 12,685,800 |
| 2024-05-27 | $2.20 | $2.25 | $2.18 | $2.20 | $2.20 | 11,218,400 |
| 2024-05-24 | $2.19 | $2.24 | $2.19 | $2.21 | $2.21 | 12,135,200 |
| 2024-05-23 | $2.25 | $2.26 | $2.17 | $2.18 | $2.18 | 15,576,500 |
| 2024-05-22 | $2.27 | $2.31 | $2.26 | $2.26 | $2.26 | 13,482,500 |
| 2024-05-21 | $2.30 | $2.31 | $2.24 | $2.27 | $2.27 | 19,228,300 |
| 2024-05-20 | $2.23 | $2.33 | $2.22 | $2.31 | $2.31 | 27,893,200 |
| 2024-05-17 | $2.20 | $2.24 | $2.19 | $2.24 | $2.24 | 11,062,800 |
| 2024-05-16 | $2.17 | $2.24 | $2.16 | $2.21 | $2.21 | 13,634,210 |
| 2024-05-15 | $2.18 | $2.22 | $2.16 | $2.18 | $2.18 | 9,238,500 |
| 2024-05-14 | $2.19 | $2.20 | $2.18 | $2.19 | $2.19 | 8,578,700 |
| 2024-05-13 | $2.25 | $2.25 | $2.17 | $2.18 | $2.18 | 12,585,800 |
| 2024-05-10 | $2.24 | $2.27 | $2.22 | $2.23 | $2.23 | 9,939,500 |
| 2024-05-09 | $2.24 | $2.28 | $2.23 | $2.25 | $2.25 | 12,462,310 |
| 2024-05-08 | $2.26 | $2.29 | $2.25 | $2.25 | $2.25 | 12,072,800 |
| 2024-05-07 | $2.26 | $2.27 | $2.23 | $2.26 | $2.26 | 9,150,300 |
| 2024-05-06 | $2.21 | $2.28 | $2.20 | $2.27 | $2.27 | 15,544,300 |
| 2024-04-30 | $2.25 | $2.28 | $2.17 | $2.19 | $2.19 | 18,466,830 |
| 2024-04-29 | $2.15 | $2.25 | $2.15 | $2.25 | $2.25 | 24,597,300 |
| 2024-04-26 | $2.16 | $2.18 | $2.12 | $2.16 | $2.16 | 16,073,400 |
| 2024-04-25 | $2.10 | $2.18 | $2.09 | $2.15 | $2.15 | 15,423,400 |
| 2024-04-24 | $2.10 | $2.13 | $2.09 | $2.12 | $2.12 | 14,513,200 |
| 2024-04-23 | $2.15 | $2.15 | $2.09 | $2.10 | $2.10 | 18,756,100 |
| 2024-04-22 | $2.26 | $2.29 | $2.13 | $2.14 | $2.14 | 34,408,220 |
| 2024-04-19 | $2.32 | $2.38 | $2.26 | $2.28 | $2.28 | 25,113,100 |
| 2024-04-18 | $2.27 | $2.46 | $2.26 | $2.31 | $2.31 | 34,309,570 |
| 2024-04-17 | $2.16 | $2.36 | $2.16 | $2.29 | $2.29 | 34,321,770 |
| 2024-04-16 | $2.45 | $2.46 | $2.23 | $2.23 | $2.23 | 40,894,300 |
| 2024-04-15 | $2.56 | $2.57 | $2.38 | $2.48 | $2.48 | 56,790,700 |
| 2024-04-12 | $2.50 | $2.78 | $2.46 | $2.62 | $2.62 | 73,632,500 |
| 2024-04-11 | $2.44 | $2.57 | $2.42 | $2.53 | $2.53 | 35,192,000 |
| 2024-04-10 | $2.49 | $2.53 | $2.43 | $2.46 | $2.46 | 26,759,800 |
| 2024-04-09 | $2.44 | $2.52 | $2.43 | $2.51 | $2.51 | 28,206,100 |
| 2024-04-08 | $2.46 | $2.51 | $2.42 | $2.45 | $2.45 | 27,447,200 |
| 2024-04-03 | $2.45 | $2.48 | $2.41 | $2.48 | $2.48 | 24,789,330 |
| 2024-04-02 | $2.41 | $2.46 | $2.39 | $2.46 | $2.46 | 17,777,110 |
| 2024-04-01 | $2.36 | $2.41 | $2.35 | $2.40 | $2.40 | 15,536,400 |
| 2024-03-29 | $2.32 | $2.36 | $2.30 | $2.36 | $2.36 | 13,891,600 |
| 2024-03-28 | $2.24 | $2.37 | $2.23 | $2.31 | $2.31 | 19,564,500 |
| 2024-03-27 | $2.33 | $2.36 | $2.25 | $2.25 | $2.25 | 15,112,400 |
| 2024-03-26 | $2.37 | $2.39 | $2.28 | $2.33 | $2.33 | 21,417,070 |
| 2024-03-25 | $2.45 | $2.45 | $2.37 | $2.37 | $2.37 | 17,204,300 |
| 2024-03-22 | $2.50 | $2.52 | $2.43 | $2.45 | $2.45 | 22,516,450 |
| 2024-03-21 | $2.51 | $2.53 | $2.46 | $2.50 | $2.50 | 21,762,500 |
| 2024-03-20 | $2.50 | $2.53 | $2.46 | $2.52 | $2.52 | 21,996,720 |
| 2024-03-19 | $2.47 | $2.54 | $2.46 | $2.49 | $2.49 | 27,222,900 |
| 2024-03-18 | $2.47 | $2.48 | $2.43 | $2.48 | $2.48 | 24,090,980 |
| 2024-03-15 | $2.42 | $2.47 | $2.39 | $2.47 | $2.47 | 30,936,650 |
| 2024-03-14 | $2.40 | $2.45 | $2.38 | $2.43 | $2.43 | 20,289,980 |
| 2024-03-13 | $2.45 | $2.45 | $2.37 | $2.40 | $2.40 | 18,488,700 |
| 2024-03-12 | $2.40 | $2.45 | $2.37 | $2.44 | $2.44 | 22,147,880 |
| 2024-03-11 | $2.40 | $2.42 | $2.36 | $2.39 | $2.39 | 14,160,780 |
| 2024-03-08 | $2.40 | $2.42 | $2.35 | $2.39 | $2.39 | 17,475,100 |
| 2024-03-07 | $2.41 | $2.46 | $2.39 | $2.40 | $2.40 | 20,832,200 |
| 2024-03-06 | $2.36 | $2.43 | $2.32 | $2.41 | $2.41 | 21,378,800 |
| 2024-03-05 | $2.45 | $2.46 | $2.36 | $2.37 | $2.37 | 22,276,000 |
| 2024-03-04 | $2.42 | $2.49 | $2.40 | $2.47 | $2.47 | 27,142,600 |
| 2024-03-01 | $2.38 | $2.46 | $2.37 | $2.42 | $2.42 | 24,444,000 |
| 2024-02-29 | $2.30 | $2.39 | $2.29 | $2.38 | $2.38 | 23,727,100 |
| 2024-02-28 | $2.46 | $2.52 | $2.31 | $2.33 | $2.33 | 40,234,600 |
| 2024-02-27 | $2.44 | $2.48 | $2.43 | $2.46 | $2.46 | 22,201,100 |
| 2024-02-26 | $2.44 | $2.49 | $2.39 | $2.44 | $2.44 | 29,967,300 |
| 2024-02-23 | $2.48 | $2.48 | $2.39 | $2.46 | $2.46 | 38,678,200 |
| 2024-02-22 | $2.28 | $2.49 | $2.27 | $2.48 | $2.48 | 46,225,160 |
| 2024-02-21 | $2.20 | $2.36 | $2.18 | $2.30 | $2.30 | 29,876,140 |
| 2024-02-20 | $2.26 | $2.26 | $2.17 | $2.22 | $2.22 | 23,480,500 |
| 2024-02-19 | $2.10 | $2.25 | $2.10 | $2.25 | $2.25 | 36,847,820 |
| 2024-02-08 | $1.95 | $2.13 | $1.82 | $2.08 | $2.08 | 45,442,300 |
| 2024-02-07 | $2.10 | $2.10 | $1.90 | $1.97 | $1.97 | 48,086,850 |
| 2024-02-06 | $2.03 | $2.18 | $1.96 | $2.11 | $2.11 | 39,228,390 |
| 2024-02-05 | $2.37 | $2.38 | $2.15 | $2.15 | $2.15 | 33,429,400 |
| 2024-02-02 | $2.48 | $2.54 | $2.27 | $2.39 | $2.39 | 24,786,800 |
| 2024-02-01 | $2.54 | $2.56 | $2.46 | $2.47 | $2.47 | 24,718,400 |
| 2024-01-31 | $2.65 | $2.69 | $2.53 | $2.56 | $2.56 | 23,791,900 |
| 2024-01-30 | $2.71 | $2.74 | $2.64 | $2.67 | $2.67 | 19,511,000 |
| 2024-01-29 | $2.89 | $2.90 | $2.73 | $2.74 | $2.74 | 25,425,300 |
| 2024-01-26 | $2.73 | $2.91 | $2.73 | $2.87 | $2.87 | 34,513,600 |
| 2024-01-25 | $2.66 | $2.76 | $2.64 | $2.76 | $2.76 | 28,252,300 |
| 2024-01-24 | $2.58 | $2.65 | $2.54 | $2.65 | $2.65 | 20,231,000 |
| 2024-01-23 | $2.54 | $2.61 | $2.47 | $2.59 | $2.59 | 24,567,200 |
| 2024-01-22 | $2.74 | $2.74 | $2.51 | $2.56 | $2.56 | 33,389,700 |
| 2024-01-19 | $2.83 | $2.87 | $2.72 | $2.74 | $2.74 | 48,545,600 |
| 2024-01-18 | $2.99 | $2.99 | $2.82 | $2.94 | $2.94 | 38,200,100 |
| 2024-01-17 | $3.08 | $3.13 | $2.98 | $2.99 | $2.99 | 33,344,810 |
| 2024-01-16 | $3.16 | $3.18 | $3.02 | $3.08 | $3.08 | 42,031,800 |
| 2024-01-15 | $3.15 | $3.25 | $3.10 | $3.18 | $3.18 | 42,820,200 |
| 2024-01-12 | $3.29 | $3.47 | $3.24 | $3.26 | $3.26 | 60,372,600 |
| 2024-01-11 | $3.33 | $3.36 | $3.23 | $3.27 | $3.27 | 48,845,230 |
| 2024-01-10 | $3.39 | $3.53 | $3.29 | $3.34 | $3.34 | 85,086,000 |
| 2024-01-09 | $3.21 | $3.55 | $3.19 | $3.42 | $3.42 | 108,005,540 |
| 2024-01-08 | $3.27 | $3.30 | $3.21 | $3.23 | $3.23 | 24,466,800 |
| 2024-01-05 | $3.39 | $3.40 | $3.24 | $3.27 | $3.27 | 36,134,670 |
| 2024-01-04 | $3.37 | $3.40 | $3.32 | $3.37 | $3.37 | 49,801,520 |
| 2024-01-03 | $3.34 | $3.43 | $3.30 | $3.37 | $3.37 | 87,763,440 |
| 2024-01-02 | $3.03 | $3.33 | $3.02 | $3.33 | $3.33 | 65,615,990 |
| 2024-01-01 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2023-12-29 | $3.05 | $3.05 | $3.02 | $3.03 | $3.03 | 23,522,300 |
| 2023-12-28 | $3.06 | $3.12 | $3.02 | $3.05 | $3.05 | 30,668,700 |
| 2023-12-27 | $3.11 | $3.19 | $3.06 | $3.08 | $3.08 | 28,655,900 |
| 2023-12-26 | $3.15 | $3.34 | $3.09 | $3.10 | $3.10 | 44,277,900 |
| 2023-12-25 | $3.23 | $3.24 | $3.08 | $3.14 | $3.14 | 31,651,130 |
| 2023-12-22 | $3.28 | $3.34 | $3.19 | $3.21 | $3.21 | 35,268,510 |
| 2023-12-21 | $3.25 | $3.27 | $3.16 | $3.25 | $3.25 | 38,045,730 |
| 2023-12-20 | $3.30 | $3.43 | $3.23 | $3.26 | $3.26 | 49,267,500 |
| 2023-12-19 | $3.34 | $3.37 | $3.25 | $3.30 | $3.30 | 62,217,750 |
| 2023-12-18 | $3.27 | $3.58 | $3.22 | $3.37 | $3.37 | 92,620,760 |
| 2023-12-15 | $3.23 | $3.32 | $3.23 | $3.28 | $3.28 | 47,517,800 |
| 2023-12-14 | $3.15 | $3.32 | $3.13 | $3.26 | $3.26 | 61,779,380 |
| 2023-12-13 | $3.16 | $3.21 | $3.14 | $3.14 | $3.14 | 13,557,100 |
| 2023-12-12 | $3.11 | $3.18 | $3.08 | $3.17 | $3.17 | 22,912,040 |
| 2023-12-11 | $3.03 | $3.13 | $2.99 | $3.11 | $3.11 | 21,384,100 |
| 2023-12-08 | $3.08 | $3.11 | $3.04 | $3.05 | $3.05 | 14,609,200 |
| 2023-12-07 | $3.11 | $3.13 | $3.08 | $3.08 | $3.08 | 13,141,700 |
| 2023-12-06 | $3.11 | $3.15 | $3.08 | $3.12 | $3.12 | 12,202,800 |
| 2023-12-05 | $3.15 | $3.18 | $3.09 | $3.11 | $3.11 | 17,033,660 |
| 2023-12-04 | $3.15 | $3.18 | $3.13 | $3.17 | $3.17 | 17,238,600 |
| 2023-12-01 | $3.11 | $3.17 | $3.10 | $3.16 | $3.16 | 21,423,100 |
| 2023-11-30 | $3.12 | $3.14 | $3.08 | $3.11 | $3.11 | 19,633,900 |
| 2023-11-29 | $3.11 | $3.17 | $3.10 | $3.13 | $3.13 | 24,446,730 |
| 2023-11-28 | $3.10 | $3.14 | $3.09 | $3.10 | $3.10 | 17,710,080 |
| 2023-11-27 | $3.10 | $3.14 | $3.09 | $3.11 | $3.11 | 24,030,200 |
| 2023-11-24 | $3.08 | $3.12 | $3.06 | $3.09 | $3.09 | 24,491,300 |
| 2023-11-23 | $3.03 | $3.10 | $3.03 | $3.08 | $3.08 | 17,559,600 |
| 2023-11-22 | $3.04 | $3.10 | $3.03 | $3.04 | $3.04 | 19,833,770 |
| 2023-11-21 | $3.09 | $3.11 | $3.05 | $3.06 | $3.06 | 29,883,340 |
| 2023-11-20 | $3.04 | $3.05 | $3.01 | $3.03 | $3.03 | 16,384,200 |
| 2023-11-17 | $3.03 | $3.08 | $3.01 | $3.03 | $3.03 | 19,397,870 |
| 2023-11-16 | $3.10 | $3.12 | $3.05 | $3.05 | $3.05 | 25,884,970 |
| 2023-11-15 | $3.04 | $3.08 | $3.02 | $3.05 | $3.05 | 24,619,640 |
| 2023-11-14 | $3.09 | $3.09 | $2.99 | $3.02 | $3.02 | 31,681,950 |
| 2023-11-13 | $3.03 | $3.11 | $3.02 | $3.11 | $3.11 | 33,224,500 |
| 2023-11-10 | $2.99 | $3.05 | $2.95 | $3.03 | $3.03 | 32,641,100 |
| 2023-11-09 | $2.95 | $3.03 | $2.94 | $3.00 | $3.00 | 34,368,370 |
| 2023-11-08 | $2.94 | $2.95 | $2.92 | $2.94 | $2.94 | 13,994,500 |
| 2023-11-07 | $2.92 | $2.96 | $2.92 | $2.95 | $2.95 | 16,449,720 |
| 2023-11-06 | $2.91 | $2.94 | $2.89 | $2.94 | $2.94 | 17,777,400 |
| 2023-11-03 | $2.89 | $2.94 | $2.89 | $2.90 | $2.90 | 14,971,200 |
| 2023-11-02 | $2.93 | $2.93 | $2.88 | $2.88 | $2.88 | 13,291,100 |
| 2023-11-01 | $2.91 | $2.94 | $2.88 | $2.93 | $2.93 | 18,609,900 |
| 2023-10-31 | $2.88 | $2.94 | $2.87 | $2.91 | $2.91 | 24,292,800 |
| 2023-10-30 | $2.87 | $2.91 | $2.86 | $2.89 | $2.89 | 15,717,760 |
| 2023-10-27 | $2.87 | $2.90 | $2.84 | $2.89 | $2.89 | 18,804,400 |
| 2023-10-26 | $2.93 | $2.94 | $2.83 | $2.90 | $2.90 | 27,034,400 |
| 2023-10-25 | $2.92 | $2.98 | $2.92 | $2.97 | $2.97 | 19,090,700 |
| 2023-10-24 | $2.81 | $2.91 | $2.81 | $2.90 | $2.90 | 14,459,300 |
| 2023-10-23 | $2.85 | $2.86 | $2.78 | $2.80 | $2.80 | 15,719,600 |
| 2023-10-20 | $2.87 | $2.91 | $2.85 | $2.87 | $2.87 | 11,974,400 |
| 2023-10-19 | $2.88 | $2.93 | $2.85 | $2.87 | $2.87 | 12,666,850 |
| 2023-10-18 | $2.94 | $2.95 | $2.89 | $2.89 | $2.89 | 15,200,580 |
| 2023-10-17 | $2.97 | $2.98 | $2.93 | $2.96 | $2.96 | 13,045,900 |
| 2023-10-16 | $2.91 | $3.00 | $2.91 | $2.98 | $2.98 | 26,532,500 |
| 2023-10-13 | $2.91 | $2.96 | $2.88 | $2.92 | $2.92 | 19,098,100 |
| 2023-10-12 | $2.92 | $2.94 | $2.90 | $2.93 | $2.93 | 17,955,620 |
| 2023-10-11 | $2.97 | $2.99 | $2.90 | $2.91 | $2.91 | 21,751,100 |
| 2023-10-10 | $3.02 | $3.04 | $2.96 | $2.97 | $2.97 | 20,307,200 |
| 2023-10-09 | $3.06 | $3.06 | $2.96 | $3.02 | $3.02 | 29,987,820 |
| 2023-09-28 | $2.95 | $3.14 | $2.94 | $3.06 | $3.06 | 45,251,510 |
| 2023-09-27 | $2.93 | $2.94 | $2.90 | $2.91 | $2.91 | 21,799,700 |
| 2023-09-26 | $3.02 | $3.03 | $2.93 | $2.94 | $2.94 | 28,494,000 |
| 2023-09-25 | $3.11 | $3.16 | $3.02 | $3.02 | $3.02 | 35,584,100 |
| 2023-09-22 | $3.19 | $3.22 | $3.09 | $3.13 | $3.13 | 30,280,100 |
| 2023-09-21 | $3.22 | $3.24 | $3.16 | $3.18 | $3.18 | 25,965,300 |
| 2023-09-20 | $3.27 | $3.29 | $3.20 | $3.22 | $3.22 | 29,435,100 |
| 2023-09-19 | $3.24 | $3.33 | $3.22 | $3.26 | $3.26 | 43,909,200 |
| 2023-09-18 | $3.22 | $3.35 | $3.21 | $3.29 | $3.29 | 50,521,100 |
| 2023-09-15 | $3.23 | $3.38 | $3.22 | $3.27 | $3.27 | 68,536,700 |
| 2023-09-14 | $3.12 | $3.25 | $3.10 | $3.23 | $3.23 | 52,872,230 |
| 2023-09-13 | $3.08 | $3.19 | $3.07 | $3.14 | $3.14 | 30,457,400 |
| 2023-09-12 | $3.09 | $3.17 | $3.08 | $3.09 | $3.09 | 22,925,810 |
| 2023-09-11 | $3.12 | $3.19 | $3.08 | $3.10 | $3.10 | 25,501,200 |
| 2023-09-08 | $3.19 | $3.19 | $3.09 | $3.11 | $3.11 | 17,205,700 |
| 2023-09-07 | $3.25 | $3.27 | $3.18 | $3.18 | $3.18 | 22,757,000 |
| 2023-09-06 | $3.25 | $3.30 | $3.21 | $3.23 | $3.23 | 29,694,000 |
| 2023-09-05 | $3.24 | $3.28 | $3.19 | $3.26 | $3.26 | 36,539,800 |
| 2023-09-04 | $3.15 | $3.26 | $3.14 | $3.24 | $3.24 | 49,277,800 |
| 2023-09-01 | $3.01 | $3.19 | $2.99 | $3.13 | $3.13 | 42,244,300 |
| 2023-08-31 | $3.04 | $3.07 | $2.98 | $3.01 | $3.01 | 16,811,600 |
| 2023-08-30 | $3.10 | $3.12 | $3.03 | $3.04 | $3.04 | 21,013,600 |
| 2023-08-29 | $3.16 | $3.16 | $3.10 | $3.12 | $3.12 | 24,367,300 |
| 2023-08-28 | $3.12 | $3.22 | $3.07 | $3.16 | $3.16 | 35,649,100 |
| 2023-08-25 | $3.03 | $3.08 | $2.99 | $3.01 | $3.01 | 11,701,900 |
| 2023-08-24 | $3.08 | $3.09 | $3.00 | $3.03 | $3.03 | 14,533,200 |
| 2023-08-23 | $3.04 | $3.14 | $3.03 | $3.07 | $3.07 | 21,144,500 |
| 2023-08-22 | $3.06 | $3.08 | $3.01 | $3.04 | $3.04 | 9,862,700 |
| 2023-08-21 | $3.07 | $3.09 | $3.03 | $3.04 | $3.04 | 10,638,000 |
| 2023-08-18 | $3.08 | $3.13 | $3.05 | $3.05 | $3.05 | 12,551,100 |
| 2023-08-17 | $3.07 | $3.09 | $3.02 | $3.08 | $3.08 | 13,713,200 |
| 2023-08-16 | $3.06 | $3.11 | $3.04 | $3.08 | $3.08 | 10,080,700 |
| 2023-08-15 | $3.08 | $3.10 | $3.04 | $3.07 | $3.07 | 10,881,030 |
| 2023-08-14 | $3.08 | $3.10 | $3.04 | $3.07 | $3.07 | 11,071,800 |
| 2023-08-11 | $3.17 | $3.19 | $3.08 | $3.09 | $3.09 | 16,891,300 |
| 2023-08-10 | $3.10 | $3.20 | $3.09 | $3.18 | $3.18 | 17,537,600 |
| 2023-08-09 | $3.15 | $3.16 | $3.07 | $3.08 | $3.08 | 10,471,240 |
| 2023-08-08 | $3.15 | $3.17 | $3.12 | $3.15 | $3.15 | 8,651,800 |
| 2023-08-07 | $3.20 | $3.21 | $3.13 | $3.14 | $3.14 | 11,137,200 |
| 2023-08-04 | $3.27 | $3.28 | $3.18 | $3.19 | $3.19 | 13,670,800 |
| 2023-08-03 | $3.26 | $3.28 | $3.22 | $3.25 | $3.25 | 11,555,600 |
| 2023-08-02 | $3.27 | $3.30 | $3.24 | $3.25 | $3.25 | 20,284,500 |
| 2023-08-01 | $3.22 | $3.40 | $3.22 | $3.30 | $3.30 | 33,867,500 |
| 2023-07-31 | $3.18 | $3.23 | $3.17 | $3.23 | $3.23 | 12,801,510 |
| 2023-07-28 | $3.16 | $3.19 | $3.13 | $3.18 | $3.18 | 15,414,600 |
| 2023-07-27 | $3.12 | $3.20 | $3.11 | $3.18 | $3.18 | 16,650,490 |
| 2023-07-26 | $3.08 | $3.14 | $3.08 | $3.13 | $3.13 | 12,144,700 |
| 2023-07-25 | $3.07 | $3.11 | $3.07 | $3.08 | $3.08 | 10,466,900 |
| 2023-07-24 | $3.08 | $3.08 | $3.03 | $3.07 | $3.07 | 12,421,410 |
| 2023-07-21 | $3.05 | $3.08 | $3.04 | $3.06 | $3.06 | 8,724,410 |
| 2023-07-20 | $3.05 | $3.07 | $3.04 | $3.04 | $3.04 | 9,968,000 |
| 2023-07-19 | $3.02 | $3.06 | $3.01 | $3.04 | $3.04 | 8,201,500 |
| 2023-07-18 | $2.99 | $3.04 | $2.98 | $3.01 | $3.01 | 7,688,300 |
| 2023-07-17 | $3.01 | $3.03 | $2.97 | $3.00 | $3.00 | 12,637,100 |
| 2023-07-14 | $3.02 | $3.04 | $3.00 | $3.02 | $3.02 | 11,015,900 |
| 2023-07-13 | $2.98 | $3.03 | $2.96 | $3.00 | $3.00 | 8,777,000 |
| 2023-07-12 | $3.02 | $3.03 | $2.97 | $2.99 | $2.99 | 8,686,400 |
| 2023-07-11 | $3.03 | $3.04 | $2.99 | $3.01 | $3.01 | 8,441,520 |
| 2023-07-10 | $3.00 | $3.03 | $2.99 | $3.01 | $3.01 | 12,533,000 |
| 2023-07-07 | $2.99 | $3.02 | $2.97 | $3.00 | $3.00 | 9,587,490 |
| 2023-07-06 | $2.97 | $2.99 | $2.96 | $2.99 | $2.99 | 9,324,900 |
| 2023-07-05 | $2.98 | $3.02 | $2.97 | $2.99 | $2.99 | 11,708,800 |
| 2023-07-04 | $2.96 | $2.99 | $2.94 | $2.97 | $2.97 | 14,305,500 |
| 2023-07-03 | $2.91 | $2.97 | $2.90 | $2.95 | $2.95 | 18,152,300 |
| 2023-06-30 | $2.89 | $2.94 | $2.89 | $2.90 | $2.90 | 17,681,200 |
| 2023-06-29 | $2.97 | $2.97 | $2.90 | $2.91 | $2.91 | 35,988,400 |
| 2023-06-28 | $2.79 | $3.07 | $2.78 | $3.00 | $3.00 | 54,766,260 |
| 2023-06-27 | $2.73 | $2.80 | $2.72 | $2.79 | $2.79 | 9,088,700 |
| 2023-06-26 | $2.78 | $2.78 | $2.72 | $2.73 | $2.73 | 10,201,300 |
| 2023-06-21 | $2.79 | $2.81 | $2.76 | $2.79 | $2.79 | 7,784,100 |
| 2023-06-20 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 7,089,330 |
| 2023-06-19 | $2.84 | $2.86 | $2.81 | $2.82 | $2.82 | 6,956,030 |
| 2023-06-16 | $2.82 | $2.85 | $2.82 | $2.85 | $2.85 | 8,015,760 |
| 2023-06-15 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 7,425,730 |
| 2023-06-14 | $2.83 | $2.84 | $2.81 | $2.81 | $2.81 | 5,961,900 |
| 2023-06-13 | $2.85 | $2.86 | $2.82 | $2.83 | $2.83 | 4,952,100 |
| 2023-06-12 | $2.82 | $2.85 | $2.79 | $2.84 | $2.84 | 9,090,500 |
| 2023-06-09 | $2.85 | $2.86 | $2.82 | $2.82 | $2.82 | 7,272,400 |
| 2023-06-08 | $2.86 | $2.87 | $2.83 | $2.84 | $2.84 | 10,583,600 |
| 2023-06-07 | $2.79 | $2.91 | $2.78 | $2.85 | $2.85 | 14,711,000 |
| 2023-06-06 | $2.83 | $2.84 | $2.80 | $2.80 | $2.80 | 9,261,200 |
| 2023-06-05 | $2.83 | $2.85 | $2.81 | $2.84 | $2.84 | 8,228,800 |
| 2023-06-02 | $2.84 | $2.84 | $2.81 | $2.84 | $2.84 | 10,326,200 |
| 2023-06-01 | $2.82 | $2.85 | $2.81 | $2.83 | $2.83 | 6,317,300 |
| 2023-05-31 | $2.85 | $2.87 | $2.82 | $2.82 | $2.82 | 8,532,900 |
| 2023-05-30 | $2.84 | $2.89 | $2.83 | $2.86 | $2.86 | 6,978,200 |
| 2023-05-29 | $2.89 | $2.89 | $2.84 | $2.84 | $2.84 | 7,886,000 |
| 2023-05-26 | $2.91 | $2.92 | $2.84 | $2.89 | $2.89 | 6,930,700 |
| 2023-05-25 | $2.91 | $2.93 | $2.87 | $2.91 | $2.91 | 7,853,610 |
| 2023-05-24 | $2.97 | $2.98 | $2.91 | $2.92 | $2.92 | 7,883,700 |
| 2023-05-23 | $3.00 | $3.03 | $2.96 | $2.96 | $2.96 | 9,697,700 |
| 2023-05-22 | $3.02 | $3.03 | $3.00 | $3.01 | $3.01 | 8,344,200 |
| 2023-05-19 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 10,214,400 |
| 2023-05-18 | $3.05 | $3.08 | $3.04 | $3.07 | $3.07 | 11,573,610 |
| 2023-05-17 | $3.02 | $3.05 | $2.99 | $3.04 | $3.04 | 7,929,500 |
| 2023-05-16 | $3.03 | $3.06 | $3.01 | $3.03 | $3.03 | 8,939,100 |
| 2023-05-15 | $3.03 | $3.05 | $2.99 | $3.03 | $3.03 | 9,286,000 |
| 2023-05-12 | $3.05 | $3.05 | $3.00 | $3.02 | $3.02 | 10,757,700 |
| 2023-05-11 | $3.02 | $3.07 | $2.99 | $3.06 | $3.06 | 12,448,060 |
| 2023-05-10 | $2.98 | $3.04 | $2.98 | $3.02 | $3.02 | 14,519,430 |
| 2023-05-09 | $3.00 | $3.07 | $3.00 | $3.01 | $3.01 | 16,909,480 |
| 2023-05-08 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 12,142,400 |
| 2023-05-05 | $3.04 | $3.04 | $2.99 | $3.02 | $3.02 | 8,428,900 |
| 2023-05-04 | $2.99 | $3.04 | $2.95 | $3.03 | $3.03 | 14,564,200 |
| 2023-05-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-05-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-04-28 | $2.95 | $3.00 | $2.94 | $3.00 | $3.00 | 10,952,700 |
| 2023-04-27 | $2.94 | $3.00 | $2.92 | $2.96 | $2.96 | 13,156,600 |
| 2023-04-26 | $2.84 | $2.96 | $2.83 | $2.95 | $2.95 | 19,485,210 |
| 2023-04-25 | $2.90 | $2.92 | $2.77 | $2.85 | $2.85 | 15,708,210 |
| 2023-04-24 | $2.86 | $3.04 | $2.85 | $2.91 | $2.91 | 21,075,570 |
| 2023-04-21 | $2.91 | $2.91 | $2.84 | $2.84 | $2.84 | 6,870,200 |
| 2023-04-20 | $2.94 | $2.94 | $2.88 | $2.91 | $2.91 | 7,419,400 |
| 2023-04-19 | $2.89 | $2.98 | $2.87 | $2.94 | $2.94 | 13,673,980 |
| 2023-04-18 | $2.86 | $2.91 | $2.85 | $2.90 | $2.90 | 11,637,200 |
| 2023-04-17 | $2.81 | $2.87 | $2.79 | $2.86 | $2.86 | 8,860,000 |
| 2023-04-14 | $2.82 | $2.84 | $2.80 | $2.81 | $2.81 | 5,570,300 |
| 2023-04-13 | $2.81 | $2.86 | $2.81 | $2.82 | $2.82 | 8,286,500 |
| 2023-04-12 | $2.79 | $2.83 | $2.78 | $2.82 | $2.82 | 7,860,900 |
| 2023-04-11 | $2.79 | $2.80 | $2.76 | $2.79 | $2.79 | 9,928,800 |
| 2023-04-10 | $2.85 | $2.86 | $2.76 | $2.77 | $2.77 | 15,857,800 |
| 2023-04-07 | $2.84 | $2.87 | $2.82 | $2.86 | $2.86 | 7,394,100 |
| 2023-04-06 | $2.88 | $2.88 | $2.83 | $2.84 | $2.84 | 9,437,030 |
| 2023-04-05 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-04-04 | $2.94 | $2.94 | $2.88 | $2.89 | $2.89 | 11,264,900 |
| 2023-04-03 | $2.95 | $2.97 | $2.93 | $2.94 | $2.94 | 9,365,070 |
| 2023-03-31 | $2.93 | $2.95 | $2.91 | $2.94 | $2.94 | 7,415,300 |
| 2023-03-30 | $2.93 | $2.94 | $2.87 | $2.92 | $2.92 | 13,644,000 |
| 2023-03-29 | $3.00 | $3.00 | $2.91 | $2.91 | $2.91 | 13,985,200 |
| 2023-03-28 | $3.03 | $3.05 | $2.98 | $2.99 | $2.99 | 9,803,600 |
| 2023-03-27 | $3.04 | $3.05 | $3.01 | $3.03 | $3.03 | 9,480,700 |
| 2023-03-24 | $3.06 | $3.06 | $3.02 | $3.04 | $3.04 | 10,501,600 |
| 2023-03-23 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 6,924,320 |
| 2023-03-22 | $3.05 | $3.08 | $3.04 | $3.07 | $3.07 | 7,645,100 |
| 2023-03-21 | $3.07 | $3.07 | $3.03 | $3.05 | $3.05 | 7,809,300 |
| 2023-03-20 | $3.07 | $3.10 | $3.05 | $3.06 | $3.06 | 9,554,600 |
| 2023-03-17 | $3.06 | $3.09 | $3.05 | $3.06 | $3.06 | 8,481,500 |
| 2023-03-16 | $3.10 | $3.10 | $3.03 | $3.04 | $3.04 | 14,189,000 |
| 2023-03-15 | $3.09 | $3.13 | $3.08 | $3.12 | $3.12 | 7,812,700 |
| 2023-03-14 | $3.12 | $3.13 | $3.07 | $3.08 | $3.08 | 10,947,270 |
| 2023-03-13 | $3.11 | $3.15 | $3.09 | $3.13 | $3.13 | 8,897,900 |
| 2023-03-10 | $3.17 | $3.19 | $3.12 | $3.13 | $3.13 | 11,076,600 |
| 2023-03-09 | $3.19 | $3.23 | $3.16 | $3.18 | $3.18 | 9,414,400 |
| 2023-03-08 | $3.17 | $3.19 | $3.14 | $3.18 | $3.18 | 10,097,800 |
| 2023-03-07 | $3.18 | $3.24 | $3.16 | $3.17 | $3.17 | 18,551,290 |
| 2023-03-06 | $3.24 | $3.25 | $3.15 | $3.17 | $3.17 | 16,504,200 |
| 2023-03-03 | $3.24 | $3.25 | $3.21 | $3.24 | $3.24 | 9,114,700 |
| 2023-03-02 | $3.23 | $3.26 | $3.22 | $3.23 | $3.23 | 11,165,200 |
| 2023-03-01 | $3.23 | $3.24 | $3.20 | $3.24 | $3.24 | 9,599,200 |
| 2023-02-28 | $3.21 | $3.24 | $3.19 | $3.22 | $3.22 | 11,530,300 |
| 2023-02-27 | $3.27 | $3.28 | $3.21 | $3.23 | $3.23 | 11,762,300 |
| 2023-02-24 | $3.26 | $3.29 | $3.22 | $3.25 | $3.25 | 13,901,100 |
| 2023-02-23 | $3.30 | $3.34 | $3.24 | $3.26 | $3.26 | 24,952,400 |
| 2023-02-22 | $3.23 | $3.26 | $3.18 | $3.24 | $3.24 | 21,504,300 |
| 2023-02-21 | $3.18 | $3.25 | $3.17 | $3.23 | $3.23 | 22,413,720 |
| 2023-02-20 | $3.12 | $3.18 | $3.11 | $3.18 | $3.18 | 15,625,900 |
| 2023-02-17 | $3.08 | $3.14 | $3.08 | $3.11 | $3.11 | 14,243,510 |
| 2023-02-16 | $3.17 | $3.18 | $3.06 | $3.08 | $3.08 | 18,180,300 |
| 2023-02-15 | $3.19 | $3.21 | $3.15 | $3.16 | $3.16 | 12,532,900 |
| 2023-02-14 | $3.19 | $3.21 | $3.17 | $3.20 | $3.20 | 14,921,600 |
| 2023-02-13 | $3.18 | $3.19 | $3.14 | $3.18 | $3.18 | 13,473,780 |
| 2023-02-10 | $3.18 | $3.19 | $3.16 | $3.18 | $3.18 | 11,099,000 |
| 2023-02-09 | $3.18 | $3.20 | $3.15 | $3.18 | $3.18 | 11,747,700 |
| 2023-02-08 | $3.18 | $3.19 | $3.15 | $3.17 | $3.17 | 12,387,600 |
| 2023-02-07 | $3.16 | $3.21 | $3.15 | $3.17 | $3.17 | 10,308,100 |
| 2023-02-06 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 8,651,100 |
| 2023-02-03 | $3.19 | $3.19 | $3.12 | $3.15 | $3.15 | 11,583,500 |
| 2023-02-02 | $3.20 | $3.21 | $3.15 | $3.18 | $3.18 | 12,679,010 |
| 2023-02-01 | $3.16 | $3.20 | $3.15 | $3.19 | $3.19 | 14,574,030 |
| 2023-01-31 | $3.13 | $3.16 | $3.12 | $3.16 | $3.16 | 14,118,800 |
| 2023-01-30 | $3.14 | $3.16 | $3.10 | $3.15 | $3.15 | 22,010,620 |
| 2023-01-20 | $3.08 | $3.13 | $3.07 | $3.13 | $3.13 | 20,601,730 |
| 2023-01-19 | $3.05 | $3.10 | $3.05 | $3.07 | $3.07 | 13,743,400 |
| 2023-01-18 | $3.04 | $3.07 | $3.03 | $3.05 | $3.05 | 8,360,300 |
| 2023-01-17 | $3.06 | $3.08 | $3.03 | $3.04 | $3.04 | 10,996,500 |
| 2023-01-16 | $3.05 | $3.08 | $3.04 | $3.08 | $3.08 | 11,545,500 |
| 2023-01-13 | $3.08 | $3.11 | $3.05 | $3.06 | $3.06 | 11,981,900 |
| 2023-01-12 | $3.10 | $3.11 | $3.05 | $3.09 | $3.09 | 19,132,900 |
| 2023-01-11 | $3.05 | $3.14 | $3.04 | $3.13 | $3.13 | 29,587,300 |
| 2023-01-10 | $3.10 | $3.11 | $3.04 | $3.05 | $3.05 | 11,876,800 |
| 2023-01-09 | $3.05 | $3.11 | $3.04 | $3.11 | $3.11 | 19,009,700 |
| 2023-01-06 | $3.04 | $3.06 | $3.03 | $3.04 | $3.04 | 11,004,030 |
| 2023-01-05 | $3.06 | $3.06 | $3.02 | $3.04 | $3.04 | 12,469,600 |
| 2023-01-04 | $3.06 | $3.09 | $3.04 | $3.05 | $3.05 | 11,652,000 |
| 2023-01-03 | $3.04 | $3.08 | $3.02 | $3.08 | $3.08 | 8,212,310 |
| 2023-01-02 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2022-12-30 | $3.03 | $3.04 | $3.01 | $3.03 | $3.03 | 6,590,110 |
| 2022-12-29 | $3.10 | $3.10 | $3.01 | $3.01 | $3.01 | 13,962,800 |
| 2022-12-28 | $3.12 | $3.13 | $3.08 | $3.10 | $3.10 | 7,549,100 |
| 2022-12-27 | $3.08 | $3.14 | $3.08 | $3.13 | $3.13 | 10,072,330 |
| 2022-12-26 | $3.05 | $3.09 | $3.04 | $3.08 | $3.08 | 7,359,930 |
| 2022-12-23 | $3.03 | $3.09 | $3.03 | $3.05 | $3.05 | 7,887,430 |
| 2022-12-22 | $3.15 | $3.16 | $3.04 | $3.05 | $3.05 | 13,112,100 |
| 2022-12-21 | $3.16 | $3.18 | $3.12 | $3.13 | $3.13 | 7,865,300 |
| 2022-12-20 | $3.15 | $3.18 | $3.10 | $3.16 | $3.16 | 9,980,200 |
| 2022-12-19 | $3.25 | $3.26 | $3.13 | $3.15 | $3.15 | 16,031,300 |
| 2022-12-16 | $3.26 | $3.30 | $3.23 | $3.26 | $3.26 | 12,817,980 |
| 2022-12-15 | $3.33 | $3.33 | $3.25 | $3.26 | $3.26 | 14,684,700 |
| 2022-12-14 | $3.34 | $3.35 | $3.29 | $3.32 | $3.32 | 11,871,400 |
| 2022-12-13 | $3.31 | $3.37 | $3.29 | $3.33 | $3.33 | 14,583,800 |
| 2022-12-12 | $3.41 | $3.46 | $3.30 | $3.32 | $3.32 | 22,057,300 |
| 2022-12-09 | $3.41 | $3.42 | $3.36 | $3.40 | $3.40 | 15,418,400 |
| 2022-12-08 | $3.42 | $3.42 | $3.36 | $3.38 | $3.38 | 12,449,100 |
| 2022-12-07 | $3.45 | $3.47 | $3.39 | $3.40 | $3.40 | 16,391,800 |
| 2022-12-06 | $3.47 | $3.49 | $3.42 | $3.45 | $3.45 | 18,091,200 |
| 2022-12-05 | $3.43 | $3.49 | $3.41 | $3.49 | $3.49 | 23,337,700 |
| 2022-12-01 | $3.50 | $3.54 | $3.43 | $3.44 | $3.44 | 24,343,600 |
| 2022-11-30 | $3.45 | $3.53 | $3.43 | $3.48 | $3.48 | 39,673,550 |
| 2022-11-29 | $3.39 | $3.45 | $3.37 | $3.44 | $3.44 | 34,432,150 |
| 2022-11-28 | $3.36 | $3.38 | $3.31 | $3.37 | $3.37 | 23,975,380 |
| 2022-11-25 | $3.28 | $3.41 | $3.26 | $3.38 | $3.38 | 39,695,050 |
| 2022-11-24 | $3.26 | $3.31 | $3.24 | $3.28 | $3.28 | 14,914,060 |
| 2022-11-23 | $3.26 | $3.28 | $3.22 | $3.26 | $3.26 | 14,083,900 |
| 2022-11-22 | $3.27 | $3.30 | $3.25 | $3.27 | $3.27 | 16,614,300 |
| 2022-11-21 | $3.24 | $3.28 | $3.20 | $3.28 | $3.28 | 15,269,850 |
| 2022-11-18 | $3.36 | $3.36 | $3.26 | $3.26 | $3.26 | 23,276,670 |
| 2022-11-17 | $3.40 | $3.40 | $3.30 | $3.34 | $3.34 | 22,105,880 |
| 2022-11-16 | $3.37 | $3.42 | $3.35 | $3.40 | $3.40 | 25,390,140 |
| 2022-11-15 | $3.32 | $3.37 | $3.29 | $3.37 | $3.37 | 19,642,300 |
| 2022-11-14 | $3.36 | $3.42 | $3.32 | $3.33 | $3.33 | 23,094,500 |
| 2022-11-11 | $3.38 | $3.40 | $3.34 | $3.36 | $3.36 | 25,761,950 |
| 2022-11-10 | $3.31 | $3.35 | $3.26 | $3.34 | $3.34 | 18,887,180 |
| 2022-11-09 | $3.34 | $3.35 | $3.30 | $3.31 | $3.31 | 12,320,970 |
| 2022-11-08 | $3.35 | $3.39 | $3.30 | $3.33 | $3.33 | 19,811,500 |
| 2022-11-07 | $3.35 | $3.39 | $3.32 | $3.35 | $3.35 | 21,316,200 |
| 2022-11-04 | $3.28 | $3.35 | $3.27 | $3.33 | $3.33 | 20,040,550 |
| 2022-11-03 | $3.30 | $3.34 | $3.28 | $3.28 | $3.28 | 15,449,400 |
| 2022-11-02 | $3.21 | $3.38 | $3.19 | $3.35 | $3.35 | 32,764,800 |
| 2022-11-01 | $3.17 | $3.23 | $3.15 | $3.22 | $3.22 | 22,566,900 |
| 2022-10-31 | $3.22 | $3.22 | $3.12 | $3.16 | $3.16 | 26,512,800 |
| 2022-10-28 | $3.33 | $3.38 | $3.22 | $3.23 | $3.23 | 31,994,600 |
| 2022-10-27 | $3.38 | $3.47 | $3.37 | $3.38 | $3.38 | 23,452,600 |
| 2022-10-26 | $3.41 | $3.45 | $3.34 | $3.40 | $3.40 | 36,725,300 |
| 2022-10-25 | $3.35 | $3.48 | $3.27 | $3.46 | $3.46 | 37,348,520 |
| 2022-10-24 | $3.51 | $3.54 | $3.37 | $3.39 | $3.39 | 36,982,200 |
| 2022-10-21 | $3.57 | $3.63 | $3.50 | $3.53 | $3.53 | 44,224,130 |
| 2022-10-20 | $3.72 | $3.76 | $3.60 | $3.60 | $3.60 | 57,338,760 |
| 2022-10-19 | $3.78 | $3.96 | $3.71 | $3.78 | $3.78 | 74,516,350 |
| 2022-10-18 | $3.67 | $3.97 | $3.64 | $3.85 | $3.85 | 84,979,850 |
| 2022-10-17 | $3.67 | $3.76 | $3.38 | $3.76 | $3.76 | 69,102,100 |
| 2022-10-14 | $3.65 | $3.74 | $3.62 | $3.74 | $3.74 | 61,875,000 |
| 2022-10-13 | $3.78 | $3.78 | $3.60 | $3.69 | $3.69 | 71,545,960 |
| 2022-10-12 | $3.78 | $3.83 | $3.67 | $3.81 | $3.81 | 72,059,620 |
| 2022-10-11 | $3.80 | $3.88 | $3.71 | $3.87 | $3.87 | 80,797,580 |
| 2022-10-10 | $3.72 | $3.96 | $3.65 | $3.90 | $3.90 | 120,014,500 |
| 2022-09-30 | $3.60 | $3.72 | $3.53 | $3.61 | $3.61 | 57,992,730 |
| 2022-09-29 | $3.61 | $3.74 | $3.56 | $3.67 | $3.67 | 80,971,300 |
| 2022-09-28 | $3.60 | $3.76 | $3.57 | $3.62 | $3.62 | 72,170,600 |
| 2022-09-27 | $3.56 | $3.81 | $3.45 | $3.63 | $3.63 | 77,233,900 |
| 2022-09-26 | $3.58 | $3.61 | $3.45 | $3.49 | $3.49 | 50,540,200 |
| 2022-09-23 | $3.67 | $3.73 | $3.60 | $3.61 | $3.61 | 57,744,900 |
| 2022-09-22 | $3.65 | $3.70 | $3.58 | $3.67 | $3.67 | 86,400,900 |
| 2022-09-21 | $3.60 | $3.85 | $3.59 | $3.65 | $3.65 | 142,061,720 |
| 2022-09-20 | $3.30 | $3.59 | $3.28 | $3.59 | $3.59 | 77,610,340 |
| 2022-09-19 | $3.22 | $3.35 | $3.13 | $3.26 | $3.26 | 66,073,400 |
| 2022-09-16 | $3.62 | $3.62 | $3.35 | $3.36 | $3.36 | 132,323,250 |
| 2022-09-15 | $3.50 | $3.72 | $3.49 | $3.72 | $3.72 | 98,565,090 |
| 2022-09-14 | $3.38 | $3.48 | $3.35 | $3.38 | $3.38 | 18,911,300 |
| 2022-09-13 | $3.51 | $3.53 | $3.40 | $3.42 | $3.42 | 22,297,420 |
| 2022-09-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2022-09-09 | $3.50 | $3.54 | $3.41 | $3.47 | $3.47 | 17,160,820 |
| 2022-09-08 | $3.53 | $3.56 | $3.44 | $3.50 | $3.50 | 24,260,500 |
| 2022-09-07 | $3.50 | $3.59 | $3.48 | $3.53 | $3.53 | 28,303,000 |
| 2022-09-06 | $3.41 | $3.54 | $3.41 | $3.52 | $3.52 | 36,646,200 |
| 2022-09-05 | $3.40 | $3.48 | $3.34 | $3.47 | $3.47 | 35,419,900 |
| 2022-09-02 | $3.30 | $3.37 | $3.26 | $3.33 | $3.33 | 22,579,300 |
| 2022-09-01 | $3.28 | $3.38 | $3.25 | $3.31 | $3.31 | 31,204,400 |
| 2022-08-31 | $3.38 | $3.38 | $3.22 | $3.23 | $3.23 | 30,793,500 |
| 2022-08-30 | $3.48 | $3.48 | $3.35 | $3.38 | $3.38 | 25,135,680 |
| 2022-08-29 | $3.32 | $3.49 | $3.29 | $3.47 | $3.47 | 37,094,790 |
| 2022-08-26 | $3.46 | $3.48 | $3.35 | $3.39 | $3.39 | 37,554,200 |
| 2022-08-25 | $3.42 | $3.51 | $3.38 | $3.50 | $3.50 | 49,750,100 |
| 2022-08-24 | $3.45 | $3.49 | $3.37 | $3.40 | $3.40 | 33,090,900 |
| 2022-08-23 | $3.38 | $3.47 | $3.33 | $3.45 | $3.45 | 30,799,500 |
| 2022-08-22 | $3.31 | $3.39 | $3.28 | $3.39 | $3.39 | 32,743,260 |
| 2022-08-19 | $3.28 | $3.33 | $3.25 | $3.29 | $3.29 | 21,987,500 |
| 2022-08-18 | $3.29 | $3.33 | $3.22 | $3.25 | $3.25 | 16,860,600 |
| 2022-08-17 | $3.29 | $3.33 | $3.26 | $3.29 | $3.29 | 21,751,400 |
| 2022-08-16 | $3.23 | $3.29 | $3.18 | $3.28 | $3.28 | 25,877,440 |
| 2022-08-15 | $3.17 | $3.27 | $3.17 | $3.23 | $3.23 | 20,211,080 |
| 2022-08-12 | $3.13 | $3.20 | $3.12 | $3.17 | $3.17 | 16,216,120 |
| 2022-08-11 | $3.12 | $3.15 | $3.10 | $3.13 | $3.13 | 9,796,600 |
| 2022-08-10 | $3.14 | $3.16 | $3.09 | $3.11 | $3.11 | 13,882,500 |
| 2022-08-09 | $3.10 | $3.19 | $3.09 | $3.16 | $3.16 | 18,718,960 |
| 2022-08-08 | $3.05 | $3.12 | $3.04 | $3.12 | $3.12 | 11,055,400 |
| 2022-08-05 | $3.04 | $3.07 | $3.00 | $3.06 | $3.06 | 8,263,200 |
| 2022-08-04 | $3.01 | $3.06 | $2.95 | $3.05 | $3.05 | 11,688,920 |
| 2022-08-03 | $3.02 | $3.10 | $3.00 | $3.00 | $3.00 | 11,978,180 |
| 2022-08-02 | $3.22 | $3.22 | $2.97 | $3.01 | $3.01 | 21,544,800 |
| 2022-08-01 | $3.22 | $3.24 | $3.20 | $3.21 | $3.21 | 9,524,500 |
| 2022-07-29 | $3.32 | $3.32 | $3.21 | $3.22 | $3.22 | 21,996,300 |
| 2022-07-28 | $3.26 | $3.32 | $3.23 | $3.31 | $3.31 | 28,567,500 |
| 2022-07-27 | $3.25 | $3.25 | $3.21 | $3.22 | $3.22 | 11,551,300 |
| 2022-07-26 | $3.23 | $3.27 | $3.20 | $3.25 | $3.25 | 14,531,500 |
| 2022-07-25 | $3.26 | $3.28 | $3.22 | $3.24 | $3.24 | 8,909,860 |
| 2022-07-22 | $3.27 | $3.29 | $3.23 | $3.25 | $3.25 | 11,937,800 |
| 2022-07-21 | $3.34 | $3.35 | $3.25 | $3.27 | $3.27 | 18,536,200 |
| 2022-07-20 | $3.43 | $3.43 | $3.33 | $3.35 | $3.35 | 19,923,000 |
| 2022-07-19 | $3.32 | $3.49 | $3.28 | $3.40 | $3.40 | 49,816,370 |
| 2022-07-18 | $3.21 | $3.31 | $3.20 | $3.31 | $3.31 | 30,264,630 |
| 2022-07-15 | $3.23 | $3.29 | $3.18 | $3.19 | $3.19 | 18,618,300 |
| 2022-07-14 | $3.23 | $3.28 | $3.21 | $3.25 | $3.25 | 22,762,900 |
| 2022-07-13 | $3.20 | $3.34 | $3.17 | $3.30 | $3.30 | 24,814,700 |
| 2022-07-12 | $3.25 | $3.27 | $3.20 | $3.22 | $3.22 | 11,775,300 |
| 2022-07-11 | $3.25 | $3.25 | $3.19 | $3.22 | $3.22 | 16,011,700 |
| 2022-07-08 | $3.30 | $3.33 | $3.25 | $3.28 | $3.28 | 18,002,300 |
| 2022-07-07 | $3.27 | $3.32 | $3.23 | $3.28 | $3.28 | 17,024,400 |
| 2022-07-06 | $3.38 | $3.39 | $3.25 | $3.28 | $3.28 | 32,191,300 |
| 2022-07-05 | $3.36 | $3.48 | $3.34 | $3.45 | $3.45 | 44,738,000 |
| 2022-07-04 | $3.28 | $3.38 | $3.26 | $3.34 | $3.34 | 19,153,600 |
| 2022-07-01 | $3.33 | $3.34 | $3.17 | $3.31 | $3.31 | 33,189,480 |
| 2022-06-30 | $3.33 | $3.38 | $3.31 | $3.33 | $3.33 | 26,173,930 |
| 2022-06-29 | $3.47 | $3.52 | $3.36 | $3.36 | $3.36 | 39,503,690 |
| 2022-06-28 | $3.47 | $3.54 | $3.45 | $3.50 | $3.50 | 42,393,500 |
| 2022-06-27 | $3.35 | $3.49 | $3.33 | $3.48 | $3.48 | 48,092,490 |
| 2022-06-24 | $3.41 | $3.44 | $3.36 | $3.36 | $3.36 | 30,531,700 |
| 2022-06-23 | $3.32 | $3.43 | $3.31 | $3.43 | $3.43 | 35,484,000 |
| 2022-06-22 | $3.41 | $3.47 | $3.37 | $3.39 | $3.39 | 39,432,950 |
| 2022-06-21 | $3.38 | $3.48 | $3.38 | $3.41 | $3.41 | 43,283,950 |
| 2022-06-20 | $3.48 | $3.50 | $3.36 | $3.40 | $3.40 | 59,467,360 |
| 2022-06-17 | $3.56 | $3.69 | $3.54 | $3.58 | $3.58 | 54,459,400 |
| 2022-06-16 | $3.70 | $3.76 | $3.50 | $3.56 | $3.56 | 84,450,800 |
| 2022-06-15 | $3.84 | $3.90 | $3.75 | $3.76 | $3.76 | 93,472,240 |
| 2022-06-14 | $3.66 | $4.05 | $3.66 | $3.92 | $3.92 | 134,528,000 |
| 2022-06-13 | $3.75 | $3.85 | $3.67 | $3.75 | $3.75 | 119,585,910 |
| 2022-06-10 | $3.84 | $4.16 | $3.75 | $3.86 | $3.86 | 179,488,700 |
| 2022-06-09 | $3.75 | $3.99 | $3.55 | $3.99 | $3.99 | 217,726,400 |
| 2022-06-08 | $3.32 | $3.63 | $3.32 | $3.63 | $3.63 | 144,403,640 |
| 2022-06-07 | $3.38 | $3.38 | $3.26 | $3.30 | $3.30 | 46,438,800 |
| 2022-06-06 | $3.33 | $3.39 | $3.28 | $3.38 | $3.38 | 62,414,690 |
| 2022-06-02 | $3.44 | $3.47 | $3.29 | $3.32 | $3.32 | 83,631,300 |
| 2022-06-01 | $3.28 | $3.59 | $3.23 | $3.47 | $3.47 | 101,086,450 |
| 2022-05-31 | $3.27 | $3.34 | $3.20 | $3.26 | $3.26 | 48,263,600 |
| 2022-05-30 | $3.36 | $3.41 | $3.23 | $3.30 | $3.30 | 59,265,000 |
| 2022-05-27 | $3.28 | $3.40 | $3.19 | $3.36 | $3.36 | 91,352,600 |
| 2022-05-26 | $3.14 | $3.29 | $3.14 | $3.27 | $3.27 | 84,113,860 |
| 2022-05-25 | $3.09 | $3.16 | $3.03 | $3.13 | $3.13 | 63,148,360 |
| 2022-05-24 | $3.23 | $3.32 | $3.07 | $3.08 | $3.08 | 112,788,500 |
| 2022-05-23 | $3.07 | $3.31 | $3.01 | $3.23 | $3.23 | 110,282,960 |
| 2022-05-20 | $2.90 | $3.02 | $2.89 | $3.01 | $3.01 | 61,310,230 |
| 2022-05-19 | $2.86 | $2.91 | $2.82 | $2.90 | $2.90 | 32,741,800 |
| 2022-05-18 | $2.88 | $2.94 | $2.85 | $2.92 | $2.92 | 42,826,520 |
| 2022-05-17 | $2.97 | $2.99 | $2.87 | $2.92 | $2.92 | 50,201,800 |
| 2022-05-16 | $2.85 | $3.00 | $2.83 | $2.98 | $2.98 | 72,755,040 |
| 2022-05-13 | $2.78 | $2.86 | $2.77 | $2.83 | $2.83 | 37,326,200 |
| 2022-05-12 | $2.84 | $2.89 | $2.75 | $2.80 | $2.80 | 45,554,920 |
| 2022-05-11 | $2.81 | $2.90 | $2.81 | $2.84 | $2.84 | 47,560,950 |
| 2022-05-10 | $2.81 | $2.85 | $2.70 | $2.84 | $2.84 | 51,235,370 |
| 2022-05-09 | $2.76 | $2.87 | $2.74 | $2.85 | $2.85 | 43,283,320 |
| 2022-05-06 | $2.85 | $2.92 | $2.78 | $2.83 | $2.83 | 51,481,720 |
| 2022-05-05 | $2.92 | $3.05 | $2.90 | $2.94 | $2.94 | 71,148,400 |
| 2022-05-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2022-05-03 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2022-04-29 | $2.88 | $2.95 | $2.78 | $2.94 | $2.94 | 72,233,100 |
| 2022-04-28 | $2.83 | $3.02 | $2.76 | $2.87 | $2.87 | 89,298,600 |
| 2022-04-27 | $2.77 | $2.98 | $2.68 | $2.91 | $2.91 | 107,454,840 |
| 2022-04-26 | $3.14 | $3.25 | $2.94 | $2.98 | $2.98 | 86,357,800 |
| 2022-04-25 | $3.41 | $3.42 | $3.19 | $3.19 | $3.19 | 109,064,800 |
| 2022-04-22 | $3.79 | $3.87 | $3.54 | $3.54 | $3.54 | 133,606,610 |
| 2022-04-21 | $3.79 | $4.18 | $3.75 | $3.93 | $3.93 | 147,624,430 |
| 2022-04-20 | $3.73 | $4.04 | $3.72 | $3.86 | $3.86 | 131,076,610 |
| 2022-04-19 | $3.79 | $3.91 | $3.60 | $3.84 | $3.84 | 161,715,920 |
| 2022-04-18 | $3.90 | $4.06 | $3.89 | $3.89 | $3.89 | 158,204,510 |
| 2022-04-15 | $5.03 | $5.03 | $4.26 | $4.32 | $4.32 | 254,828,000 |
| 2022-04-14 | $4.26 | $4.57 | $4.10 | $4.57 | $4.57 | 138,642,540 |
| 2022-04-13 | $3.71 | $4.15 | $3.71 | $4.15 | $4.15 | 77,734,980 |
| 2022-04-12 | $3.67 | $3.85 | $3.65 | $3.77 | $3.77 | 37,223,950 |
| 2022-04-11 | $3.70 | $3.78 | $3.60 | $3.63 | $3.63 | 39,814,920 |
| 2022-04-08 | $3.69 | $3.86 | $3.65 | $3.74 | $3.74 | 42,568,600 |
| 2022-04-07 | $3.75 | $3.82 | $3.68 | $3.69 | $3.69 | 45,943,600 |
| 2022-04-06 | $3.85 | $3.86 | $3.69 | $3.78 | $3.78 | 60,228,300 |
| 2022-04-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-04-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-04-01 | $3.67 | $4.08 | $3.65 | $3.88 | $3.88 | 95,088,100 |
| 2022-03-31 | $3.57 | $3.72 | $3.51 | $3.71 | $3.71 | 52,543,400 |
| 2022-03-30 | $3.60 | $3.74 | $3.50 | $3.59 | $3.59 | 33,564,100 |
| 2022-03-29 | $3.51 | $3.61 | $3.46 | $3.57 | $3.57 | 29,508,200 |
| 2022-03-28 | $3.63 | $3.64 | $3.50 | $3.60 | $3.60 | 33,104,800 |
| 2022-03-25 | $3.47 | $3.73 | $3.44 | $3.58 | $3.58 | 43,868,040 |
| 2022-03-24 | $3.53 | $3.57 | $3.46 | $3.47 | $3.47 | 23,418,600 |
| 2022-03-23 | $3.56 | $3.62 | $3.45 | $3.51 | $3.51 | 26,748,980 |
| 2022-03-22 | $3.54 | $3.60 | $3.48 | $3.58 | $3.58 | 29,864,580 |
| 2022-03-21 | $3.50 | $3.56 | $3.46 | $3.53 | $3.53 | 29,889,600 |
| 2022-03-18 | $3.30 | $3.64 | $3.29 | $3.50 | $3.50 | 46,231,500 |
| 2022-03-17 | $3.25 | $3.35 | $3.18 | $3.32 | $3.32 | 31,625,200 |
| 2022-03-16 | $3.13 | $3.28 | $3.04 | $3.24 | $3.24 | 29,538,500 |
| 2022-03-15 | $3.27 | $3.28 | $3.05 | $3.09 | $3.09 | 42,576,530 |
| 2022-03-14 | $3.34 | $3.44 | $3.26 | $3.28 | $3.28 | 44,584,900 |
| 2022-03-11 | $3.40 | $3.49 | $3.33 | $3.41 | $3.41 | 33,327,000 |
| 2022-03-10 | $3.40 | $3.54 | $3.34 | $3.46 | $3.46 | 39,368,030 |
| 2022-03-09 | $3.42 | $3.57 | $3.32 | $3.49 | $3.49 | 55,491,650 |
| 2022-03-08 | $3.50 | $3.54 | $3.38 | $3.43 | $3.43 | 44,766,500 |
| 2022-03-07 | $3.65 | $3.74 | $3.50 | $3.52 | $3.52 | 64,130,150 |
| 2022-03-04 | $3.53 | $3.83 | $3.45 | $3.56 | $3.56 | 86,026,980 |
| 2022-03-03 | $3.43 | $3.76 | $3.41 | $3.57 | $3.57 | 82,721,200 |
| 2022-03-02 | $3.43 | $3.49 | $3.37 | $3.46 | $3.46 | 46,183,320 |
| 2022-03-01 | $3.34 | $3.45 | $3.30 | $3.41 | $3.41 | 36,720,240 |
| 2022-02-28 | $3.25 | $3.37 | $3.23 | $3.37 | $3.37 | 45,677,700 |
| 2022-02-25 | $3.30 | $3.41 | $3.17 | $3.24 | $3.24 | 41,508,100 |
| 2022-02-24 | $3.40 | $3.45 | $3.23 | $3.30 | $3.30 | 54,732,800 |
| 2022-02-23 | $3.47 | $3.51 | $3.38 | $3.45 | $3.45 | 54,821,400 |
| 2022-02-22 | $3.50 | $3.73 | $3.47 | $3.57 | $3.57 | 84,134,620 |
| 2022-02-21 | $3.50 | $3.64 | $3.37 | $3.54 | $3.54 | 105,637,230 |
| 2022-02-18 | $3.18 | $3.50 | $3.17 | $3.50 | $3.50 | 59,536,070 |
| 2022-02-17 | $3.19 | $3.28 | $3.17 | $3.18 | $3.18 | 27,131,600 |
| 2022-02-16 | $3.14 | $3.25 | $3.13 | $3.23 | $3.23 | 31,570,500 |
| 2022-02-15 | $3.16 | $3.21 | $3.14 | $3.16 | $3.16 | 35,370,200 |
| 2022-02-14 | $3.20 | $3.30 | $3.14 | $3.22 | $3.22 | 52,631,800 |
| 2022-02-11 | $3.20 | $3.45 | $3.16 | $3.25 | $3.25 | 92,182,900 |
| 2022-02-10 | $3.15 | $3.23 | $3.04 | $3.22 | $3.22 | 67,332,700 |
| 2022-02-09 | $3.18 | $3.28 | $3.09 | $3.15 | $3.15 | 101,648,660 |
| 2022-02-08 | $3.13 | $3.19 | $3.13 | $3.19 | $3.19 | 55,012,470 |
| 2022-02-07 | $2.81 | $2.93 | $2.81 | $2.90 | $2.90 | 35,049,350 |
| 2022-02-04 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-02-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-02-02 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-02-01 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-01-28 | $2.78 | $2.83 | $2.69 | $2.79 | $2.79 | 30,763,930 |
| 2022-01-27 | $2.85 | $2.92 | $2.80 | $2.80 | $2.80 | 30,918,900 |
| 2022-01-26 | $2.92 | $2.95 | $2.79 | $2.84 | $2.84 | 38,694,100 |
| 2022-01-25 | $3.08 | $3.09 | $2.91 | $2.92 | $2.92 | 47,096,100 |
| 2022-01-24 | $3.14 | $3.24 | $3.00 | $3.09 | $3.09 | 104,962,590 |
| 2022-01-21 | $2.94 | $3.14 | $2.93 | $3.14 | $3.14 | 108,000,120 |
| 2022-01-20 | $2.92 | $2.95 | $2.84 | $2.85 | $2.85 | 23,679,060 |
| 2022-01-19 | $2.95 | $3.01 | $2.92 | $2.93 | $2.93 | 23,047,080 |
| 2022-01-18 | $2.95 | $2.95 | $2.88 | $2.91 | $2.91 | 12,861,320 |
| 2022-01-17 | $2.90 | $2.94 | $2.89 | $2.93 | $2.93 | 12,868,800 |
| 2022-01-14 | $3.02 | $3.02 | $2.90 | $2.90 | $2.90 | 24,195,700 |
| 2022-01-13 | $3.02 | $3.08 | $3.01 | $3.03 | $3.03 | 22,204,510 |
| 2022-01-12 | $3.03 | $3.03 | $2.99 | $3.02 | $3.02 | 12,471,700 |
| 2022-01-11 | $3.00 | $3.04 | $2.98 | $3.01 | $3.01 | 14,127,400 |
| 2022-01-10 | $3.06 | $3.06 | $2.99 | $3.04 | $3.04 | 19,265,200 |
| 2022-01-07 | $3.04 | $3.11 | $3.01 | $3.02 | $3.02 | 25,138,480 |
| 2022-01-06 | $2.98 | $3.11 | $2.97 | $3.05 | $3.05 | 31,132,230 |
| 2022-01-05 | $3.03 | $3.05 | $2.96 | $2.99 | $2.99 | 28,356,000 |
| 2022-01-04 | $2.96 | $3.12 | $2.96 | $3.06 | $3.06 | 55,829,440 |
| 2022-01-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2021-12-31 | $2.91 | $2.91 | $2.87 | $2.88 | $2.88 | 11,483,590 |
| 2021-12-30 | $2.89 | $2.93 | $2.87 | $2.91 | $2.91 | 13,197,500 |
| 2021-12-29 | $2.90 | $2.92 | $2.88 | $2.90 | $2.90 | 11,116,970 |
| 2021-12-28 | $2.93 | $2.94 | $2.87 | $2.89 | $2.89 | 14,894,830 |
| 2021-12-27 | $2.91 | $2.97 | $2.90 | $2.94 | $2.94 | 12,953,000 |
| 2021-12-24 | $2.98 | $2.99 | $2.91 | $2.92 | $2.92 | 21,449,350 |
| 2021-12-23 | $3.01 | $3.05 | $2.98 | $3.01 | $3.01 | 20,484,950 |
| 2021-12-22 | $3.05 | $3.06 | $2.99 | $3.01 | $3.01 | 20,442,340 |
| 2021-12-21 | $2.90 | $3.05 | $2.90 | $3.05 | $3.05 | 35,291,030 |
| 2021-12-20 | $2.99 | $3.03 | $2.91 | $2.93 | $2.93 | 18,416,400 |
| 2021-12-17 | $2.99 | $3.02 | $2.94 | $2.99 | $2.99 | 29,113,480 |
| 2021-12-16 | $2.88 | $3.02 | $2.87 | $3.00 | $3.00 | 52,204,500 |
| 2021-12-15 | $2.83 | $2.89 | $2.83 | $2.87 | $2.87 | 14,563,800 |
| 2021-12-14 | $2.86 | $2.87 | $2.82 | $2.83 | $2.83 | 10,986,100 |
| 2021-12-13 | $2.87 | $2.89 | $2.85 | $2.86 | $2.86 | 10,937,200 |
| 2021-12-07 | $2.87 | $2.92 | $2.83 | $2.89 | $2.89 | 15,527,700 |
| 2021-12-06 | $2.88 | $2.94 | $2.86 | $2.86 | $2.86 | 18,988,100 |
| 2021-12-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 21,945,600 |
| 2021-12-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 10,107,400 |
| 2021-12-01 | $2.86 | $2.91 | $2.84 | $2.90 | $2.90 | 13,225,270 |
| 2021-11-30 | $2.83 | $2.89 | $2.82 | $2.86 | $2.86 | 14,363,140 |
| 2021-11-29 | $2.77 | $2.86 | $2.74 | $2.82 | $2.82 | 10,585,500 |
| 2021-11-26 | $2.84 | $2.86 | $2.80 | $2.83 | $2.83 | 12,727,130 |
| 2021-11-25 | $2.93 | $2.93 | $2.86 | $2.87 | $2.87 | 13,574,090 |
| 2021-11-24 | $2.91 | $2.94 | $2.87 | $2.93 | $2.93 | 22,809,800 |
| 2021-11-23 | $2.88 | $2.94 | $2.86 | $2.90 | $2.90 | 21,219,680 |
| 2021-11-22 | $2.82 | $2.91 | $2.81 | $2.90 | $2.90 | 23,086,580 |
| 2021-11-19 | $2.82 | $2.84 | $2.73 | $2.84 | $2.84 | 19,488,320 |
| 2021-11-18 | $2.80 | $2.92 | $2.79 | $2.83 | $2.83 | 34,482,340 |
| 2021-11-17 | $2.73 | $2.78 | $2.69 | $2.77 | $2.77 | 17,322,600 |
| 2021-11-16 | $2.79 | $2.80 | $2.73 | $2.73 | $2.73 | 13,597,400 |
| 2021-11-15 | $2.79 | $2.81 | $2.72 | $2.80 | $2.80 | 17,399,850 |
| 2021-11-12 | $2.86 | $2.86 | $2.78 | $2.80 | $2.80 | 16,543,440 |
| 2021-11-11 | $2.87 | $2.89 | $2.83 | $2.87 | $2.87 | 16,108,450 |
| 2021-11-10 | $2.90 | $2.90 | $2.78 | $2.85 | $2.85 | 24,207,300 |
| 2021-11-09 | $2.95 | $2.98 | $2.88 | $2.92 | $2.92 | 19,046,450 |
| 2021-11-08 | $2.97 | $3.05 | $2.94 | $2.98 | $2.98 | 18,165,340 |
| 2021-11-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 28,387,400 |
| 2021-11-04 | $3.12 | $3.17 | $3.08 | $3.12 | $3.12 | 22,661,900 |
| 2021-11-03 | $3.17 | $3.23 | $3.09 | $3.20 | $3.20 | 23,485,200 |
| 2021-11-02 | $3.26 | $3.33 | $3.07 | $3.13 | $3.13 | 30,472,800 |
| 2021-11-01 | $3.09 | $3.32 | $3.05 | $3.26 | $3.26 | 41,370,340 |
| 2021-10-29 | $3.09 | $3.20 | $3.05 | $3.15 | $3.15 | 41,542,670 |
| 2021-10-28 | $3.33 | $3.34 | $3.04 | $3.07 | $3.07 | 61,702,430 |
| 2021-10-27 | $3.39 | $3.46 | $3.27 | $3.38 | $3.38 | 43,632,300 |
| 2021-10-26 | $3.60 | $3.61 | $3.47 | $3.50 | $3.50 | 39,706,430 |
| 2021-10-25 | $3.62 | $3.67 | $3.48 | $3.59 | $3.59 | 55,347,430 |
| 2021-10-22 | $3.89 | $3.98 | $3.59 | $3.60 | $3.60 | 116,372,600 |
| 2021-10-21 | $3.61 | $3.93 | $3.61 | $3.93 | $3.93 | 52,668,500 |
| 2021-10-20 | $3.36 | $3.64 | $3.36 | $3.57 | $3.57 | 63,555,490 |
| 2021-10-19 | $3.57 | $3.78 | $3.52 | $3.73 | $3.73 | 98,847,560 |
| 2021-10-18 | $3.24 | $3.55 | $3.21 | $3.55 | $3.55 | 52,106,370 |
| 2021-10-15 | $3.25 | $3.29 | $3.17 | $3.23 | $3.23 | 26,918,900 |
| 2021-10-14 | $3.26 | $3.29 | $3.15 | $3.22 | $3.22 | 26,649,290 |
| 2021-10-13 | $3.60 | $3.63 | $3.30 | $3.34 | $3.34 | 41,120,100 |
| 2021-10-12 | $3.66 | $3.81 | $3.54 | $3.58 | $3.58 | 56,027,370 |
| 2021-10-11 | $3.44 | $3.75 | $3.31 | $3.66 | $3.66 | 75,421,560 |
| 2021-09-30 | $3.32 | $3.44 | $3.24 | $3.41 | $3.41 | 48,339,200 |
| 2021-09-29 | $3.51 | $3.69 | $3.26 | $3.30 | $3.30 | 68,604,230 |
| 2021-09-28 | $3.19 | $3.48 | $3.19 | $3.48 | $3.48 | 60,770,750 |
| 2021-09-27 | $3.38 | $3.45 | $3.10 | $3.16 | $3.16 | 39,525,330 |
| 2021-09-24 | $3.48 | $3.64 | $3.31 | $3.33 | $3.33 | 45,931,310 |
| 2021-09-23 | $3.59 | $3.65 | $3.42 | $3.51 | $3.51 | 40,259,610 |
| 2021-09-22 | $3.46 | $3.57 | $3.41 | $3.53 | $3.53 | 42,975,000 |
| 2021-09-21 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-09-20 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-09-17 | $3.55 | $3.69 | $3.36 | $3.46 | $3.46 | 54,707,940 |
| 2021-09-16 | $3.80 | $3.83 | $3.57 | $3.58 | $3.58 | 112,120,790 |
| 2021-09-15 | $3.40 | $3.71 | $3.38 | $3.71 | $3.71 | 59,108,810 |
| 2021-09-14 | $3.41 | $3.53 | $3.34 | $3.37 | $3.37 | 49,268,000 |
| 2021-09-13 | $3.45 | $3.56 | $3.45 | $3.49 | $3.49 | 43,789,890 |
| 2021-09-10 | $3.56 | $3.57 | $3.43 | $3.46 | $3.46 | 51,513,300 |
| 2021-09-09 | $3.53 | $3.72 | $3.50 | $3.59 | $3.59 | 77,770,330 |
| 2021-09-08 | $3.40 | $3.60 | $3.37 | $3.52 | $3.52 | 59,622,120 |
| 2021-09-07 | $3.30 | $3.50 | $3.27 | $3.46 | $3.46 | 59,486,500 |
| 2021-09-06 | $3.30 | $3.42 | $3.23 | $3.30 | $3.30 | 40,040,500 |
| 2021-09-03 | $3.48 | $3.49 | $3.28 | $3.33 | $3.33 | 79,656,420 |
| 2021-09-02 | $3.18 | $3.48 | $3.18 | $3.48 | $3.48 | 48,625,370 |
| 2021-09-01 | $3.30 | $3.37 | $3.11 | $3.16 | $3.16 | 39,180,130 |
| 2021-08-31 | $3.13 | $3.31 | $3.12 | $3.30 | $3.30 | 32,147,710 |
| 2021-08-30 | $3.19 | $3.25 | $3.10 | $3.16 | $3.16 | 25,599,300 |
| 2021-08-27 | $3.15 | $3.29 | $3.10 | $3.17 | $3.17 | 33,344,480 |
| 2021-08-26 | $3.11 | $3.38 | $3.08 | $3.28 | $3.28 | 49,922,100 |
| 2021-08-25 | $2.99 | $3.15 | $2.99 | $3.12 | $3.12 | 29,018,010 |
| 2021-08-24 | $3.01 | $3.05 | $2.96 | $2.98 | $2.98 | 15,905,400 |
| 2021-08-23 | $2.92 | $2.99 | $2.91 | $2.97 | $2.97 | 20,732,800 |
| 2021-08-20 | $2.82 | $2.90 | $2.81 | $2.87 | $2.87 | 14,839,520 |
| 2021-08-19 | $2.88 | $2.89 | $2.78 | $2.85 | $2.85 | 14,427,600 |
| 2021-08-18 | $2.85 | $2.91 | $2.83 | $2.90 | $2.90 | 13,896,500 |
| 2021-08-17 | $2.92 | $2.97 | $2.83 | $2.86 | $2.86 | 21,532,660 |
| 2021-08-16 | $2.98 | $2.99 | $2.90 | $2.93 | $2.93 | 19,171,790 |
| 2021-08-13 | $2.89 | $2.97 | $2.88 | $2.94 | $2.94 | 25,141,740 |
| 2021-08-12 | $2.86 | $2.92 | $2.84 | $2.90 | $2.90 | 24,669,800 |
| 2021-08-11 | $2.79 | $2.89 | $2.78 | $2.88 | $2.88 | 29,736,360 |
| 2021-08-10 | $2.75 | $2.82 | $2.74 | $2.79 | $2.79 | 18,054,100 |
| 2021-08-09 | $2.83 | $2.83 | $2.74 | $2.77 | $2.77 | 15,946,300 |
| 2021-08-06 | $2.70 | $2.78 | $2.66 | $2.78 | $2.78 | 22,677,310 |
| 2021-08-05 | $2.71 | $2.75 | $2.68 | $2.69 | $2.69 | 13,927,200 |
| 2021-08-04 | $2.69 | $2.73 | $2.67 | $2.71 | $2.71 | 12,906,150 |
| 2021-08-03 | $2.67 | $2.72 | $2.66 | $2.68 | $2.68 | 10,973,010 |
| 2021-08-02 | $2.64 | $2.70 | $2.62 | $2.69 | $2.69 | 11,708,300 |
| 2021-07-30 | $2.61 | $2.73 | $2.61 | $2.68 | $2.68 | 15,549,600 |
| 2021-07-29 | $2.61 | $2.64 | $2.59 | $2.63 | $2.63 | 11,381,600 |
| 2021-07-28 | $2.70 | $2.76 | $2.52 | $2.58 | $2.58 | 19,943,200 |
| 2021-07-27 | $2.78 | $2.85 | $2.72 | $2.72 | $2.72 | 23,178,400 |
| 2021-07-26 | $2.74 | $2.79 | $2.69 | $2.77 | $2.77 | 19,758,400 |
| 2021-07-23 | $2.71 | $2.80 | $2.70 | $2.76 | $2.76 | 23,959,300 |
| 2021-07-22 | $2.71 | $2.75 | $2.68 | $2.71 | $2.71 | 15,190,300 |
| 2021-07-21 | $2.73 | $2.75 | $2.70 | $2.71 | $2.71 | 8,788,520 |
| 2021-07-20 | $2.70 | $2.74 | $2.66 | $2.73 | $2.73 | 9,895,200 |
| 2021-07-19 | $2.76 | $2.78 | $2.70 | $2.72 | $2.72 | 10,533,600 |
| 2021-07-16 | $2.70 | $2.78 | $2.69 | $2.72 | $2.72 | 14,453,920 |
| 2021-07-15 | $2.74 | $2.74 | $2.65 | $2.71 | $2.71 | 13,421,710 |
| 2021-07-14 | $2.79 | $2.81 | $2.72 | $2.74 | $2.74 | 17,832,300 |
| 2021-07-13 | $2.70 | $2.78 | $2.67 | $2.75 | $2.75 | 19,665,000 |
| 2021-07-12 | $2.69 | $2.73 | $2.68 | $2.70 | $2.70 | 10,615,860 |
| 2021-07-09 | $2.62 | $2.69 | $2.62 | $2.69 | $2.69 | 10,140,030 |
| 2021-07-08 | $2.67 | $2.68 | $2.60 | $2.62 | $2.62 | 10,805,040 |
| 2021-07-07 | $2.69 | $2.69 | $2.66 | $2.68 | $2.68 | 9,428,000 |
| 2021-07-06 | $2.74 | $2.74 | $2.69 | $2.71 | $2.71 | 9,599,300 |
| 2021-07-05 | $2.68 | $2.73 | $2.67 | $2.73 | $2.73 | 9,184,000 |
| 2021-07-02 | $2.64 | $2.67 | $2.62 | $2.66 | $2.66 | 8,656,400 |
| 2021-07-01 | $2.71 | $2.76 | $2.65 | $2.65 | $2.65 | 13,302,900 |
| 2021-06-30 | $2.72 | $2.75 | $2.70 | $2.72 | $2.72 | 12,344,600 |
| 2021-06-29 | $2.74 | $2.76 | $2.70 | $2.71 | $2.71 | 13,785,800 |
| 2021-06-28 | $2.87 | $2.88 | $2.74 | $2.75 | $2.75 | 34,869,630 |
| 2021-06-25 | $2.87 | $2.97 | $2.87 | $2.93 | $2.93 | 31,525,000 |
| 2021-06-24 | $2.91 | $2.99 | $2.87 | $2.88 | $2.88 | 25,685,800 |
| 2021-06-23 | $2.92 | $2.98 | $2.86 | $2.94 | $2.94 | 30,992,720 |
| 2021-06-22 | $2.88 | $2.95 | $2.83 | $2.93 | $2.93 | 32,518,410 |
| 2021-06-21 | $2.90 | $2.95 | $2.86 | $2.88 | $2.88 | 39,088,200 |
| 2021-06-18 | $2.95 | $3.05 | $2.90 | $2.98 | $2.98 | 80,997,180 |
| 2021-06-17 | $2.78 | $3.08 | $2.73 | $3.07 | $3.07 | 113,003,780 |
| 2021-06-16 | $2.85 | $2.90 | $2.77 | $2.80 | $2.80 | 28,815,510 |
| 2021-06-15 | $2.87 | $2.94 | $2.75 | $2.85 | $2.85 | 30,472,710 |
| 2021-06-14 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2021-06-11 | $2.86 | $2.92 | $2.83 | $2.84 | $2.84 | 27,570,710 |
| 2021-06-10 | $2.86 | $2.88 | $2.81 | $2.83 | $2.83 | 32,081,900 |
| 2021-06-09 | $2.80 | $2.93 | $2.77 | $2.89 | $2.89 | 45,588,720 |
| 2021-06-08 | $2.75 | $2.81 | $2.74 | $2.78 | $2.78 | 21,238,200 |
| 2021-06-07 | $2.78 | $2.86 | $2.74 | $2.76 | $2.76 | 29,497,500 |
| 2021-06-04 | $2.76 | $2.81 | $2.72 | $2.79 | $2.79 | 33,721,400 |
| 2021-06-03 | $2.75 | $2.99 | $2.75 | $2.83 | $2.83 | 54,742,020 |
| 2021-06-02 | $2.70 | $2.79 | $2.68 | $2.74 | $2.74 | 38,263,510 |
| 2021-06-01 | $2.64 | $2.70 | $2.59 | $2.70 | $2.70 | 24,652,200 |
| 2021-05-31 | $2.67 | $2.68 | $2.63 | $2.64 | $2.64 | 11,481,900 |
| 2021-05-28 | $2.69 | $2.73 | $2.63 | $2.63 | $2.63 | 17,394,300 |
| 2021-05-27 | $2.66 | $2.72 | $2.65 | $2.68 | $2.68 | 18,863,100 |
| 2021-05-26 | $2.66 | $2.71 | $2.64 | $2.66 | $2.66 | 18,374,800 |
| 2021-05-25 | $2.63 | $2.70 | $2.61 | $2.68 | $2.68 | 20,969,210 |
| 2021-05-24 | $2.61 | $2.72 | $2.60 | $2.64 | $2.64 | 21,913,900 |
| 2021-05-21 | $2.57 | $2.68 | $2.57 | $2.63 | $2.63 | 16,921,900 |
| 2021-05-20 | $2.58 | $2.62 | $2.53 | $2.59 | $2.59 | 24,010,060 |
| 2021-05-19 | $2.66 | $2.73 | $2.65 | $2.68 | $2.68 | 23,421,160 |
| 2021-05-18 | $2.75 | $2.79 | $2.71 | $2.74 | $2.74 | 24,128,900 |
| 2021-05-17 | $2.75 | $2.79 | $2.68 | $2.70 | $2.70 | 29,767,200 |
| 2021-05-14 | $2.86 | $2.94 | $2.75 | $2.78 | $2.78 | 57,170,480 |
| 2021-05-13 | $3.04 | $3.15 | $2.85 | $2.89 | $2.89 | 98,297,880 |
| 2021-05-12 | $2.77 | $2.99 | $2.75 | $2.99 | $2.99 | 25,647,980 |
| 2021-05-11 | $2.74 | $2.79 | $2.65 | $2.72 | $2.72 | 40,212,360 |
| 2021-05-10 | $2.70 | $2.82 | $2.67 | $2.80 | $2.80 | 48,674,230 |
| 2021-05-07 | $2.59 | $2.72 | $2.55 | $2.65 | $2.65 | 40,859,240 |
| 2021-05-06 | $2.50 | $2.59 | $2.50 | $2.56 | $2.56 | 21,441,500 |
| 2021-05-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2021-05-04 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2021-04-30 | $2.51 | $2.53 | $2.46 | $2.48 | $2.48 | 12,828,600 |
| 2021-04-29 | $2.53 | $2.56 | $2.48 | $2.53 | $2.53 | 12,571,100 |
| 2021-04-28 | $2.50 | $2.56 | $2.46 | $2.55 | $2.55 | 14,697,100 |
| 2021-04-27 | $2.53 | $2.56 | $2.45 | $2.49 | $2.49 | 12,955,140 |
| 2021-04-26 | $2.55 | $2.59 | $2.53 | $2.54 | $2.54 | 13,668,200 |
| 2021-04-23 | $2.58 | $2.59 | $2.51 | $2.52 | $2.52 | 20,291,840 |
| 2021-04-22 | $2.62 | $2.69 | $2.60 | $2.61 | $2.61 | 17,990,200 |
| 2021-04-21 | $2.63 | $2.64 | $2.59 | $2.60 | $2.60 | 15,297,000 |
| 2021-04-20 | $2.69 | $2.73 | $2.64 | $2.64 | $2.64 | 20,876,710 |
| 2021-04-19 | $2.70 | $2.76 | $2.68 | $2.69 | $2.69 | 31,248,600 |
| 2021-04-16 | $2.57 | $2.73 | $2.55 | $2.67 | $2.67 | 37,749,000 |
| 2021-04-15 | $2.55 | $2.60 | $2.53 | $2.58 | $2.58 | 15,379,840 |
| 2021-04-14 | $2.54 | $2.59 | $2.50 | $2.56 | $2.56 | 15,987,700 |
| 2021-04-13 | $2.66 | $2.71 | $2.56 | $2.57 | $2.57 | 25,506,560 |
| 2021-04-12 | $2.62 | $2.73 | $2.60 | $2.70 | $2.70 | 31,946,560 |
| 2021-04-09 | $2.61 | $2.69 | $2.58 | $2.65 | $2.65 | 28,813,300 |
| 2021-04-08 | $2.66 | $2.75 | $2.60 | $2.66 | $2.66 | 42,188,240 |
| 2021-04-07 | $2.53 | $2.65 | $2.52 | $2.61 | $2.61 | 24,943,000 |
| 2021-04-06 | $2.54 | $2.57 | $2.52 | $2.55 | $2.55 | 10,818,800 |
| 2021-04-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2021-04-02 | $2.56 | $2.58 | $2.53 | $2.53 | $2.53 | 13,877,440 |
| 2021-04-01 | $2.55 | $2.67 | $2.50 | $2.60 | $2.60 | 24,552,500 |
| 2021-03-31 | $2.55 | $2.58 | $2.53 | $2.56 | $2.56 | 10,673,600 |
| 2021-03-30 | $2.58 | $2.58 | $2.51 | $2.54 | $2.54 | 13,833,840 |
| 2021-03-29 | $2.58 | $2.67 | $2.58 | $2.61 | $2.61 | 19,523,040 |
| 2021-03-26 | $2.54 | $2.56 | $2.48 | $2.55 | $2.55 | 13,670,160 |
| 2021-03-25 | $2.54 | $2.64 | $2.53 | $2.56 | $2.56 | 14,949,500 |
| 2021-03-24 | $2.57 | $2.58 | $2.52 | $2.54 | $2.54 | 14,174,300 |
| 2021-03-23 | $2.71 | $2.72 | $2.57 | $2.58 | $2.58 | 24,426,940 |
| 2021-03-22 | $2.64 | $2.76 | $2.63 | $2.70 | $2.70 | 28,516,740 |
| 2021-03-19 | $2.64 | $2.77 | $2.62 | $2.66 | $2.66 | 29,959,040 |
| 2021-03-18 | $2.76 | $2.77 | $2.66 | $2.67 | $2.67 | 30,418,850 |
| 2021-03-17 | $2.88 | $2.88 | $2.70 | $2.78 | $2.78 | 46,838,110 |
| 2021-03-16 | $2.89 | $2.99 | $2.74 | $2.84 | $2.84 | 74,096,300 |
| 2021-03-15 | $2.62 | $2.90 | $2.59 | $2.90 | $2.90 | 63,556,510 |
| 2021-03-12 | $2.57 | $2.71 | $2.56 | $2.64 | $2.64 | 37,921,520 |
| 2021-03-11 | $2.56 | $2.67 | $2.49 | $2.61 | $2.61 | 37,746,710 |
| 2021-03-10 | $2.48 | $2.60 | $2.42 | $2.60 | $2.60 | 41,136,050 |
| 2021-03-09 | $2.52 | $2.58 | $2.36 | $2.49 | $2.49 | 29,810,300 |
| 2021-03-08 | $2.57 | $2.60 | $2.52 | $2.54 | $2.54 | 25,379,400 |
| 2021-03-05 | $2.61 | $2.62 | $2.52 | $2.54 | $2.54 | 35,944,100 |
| 2021-03-04 | $2.52 | $2.76 | $2.51 | $2.64 | $2.64 | 53,394,100 |
| 2021-03-03 | $2.47 | $2.57 | $2.43 | $2.53 | $2.53 | 20,759,100 |
| 2021-03-02 | $2.50 | $2.61 | $2.45 | $2.48 | $2.48 | 26,242,800 |
| 2021-03-01 | $2.48 | $2.56 | $2.46 | $2.54 | $2.54 | 25,708,100 |
| 2021-02-26 | $2.45 | $2.54 | $2.40 | $2.47 | $2.47 | 36,325,200 |
| 2021-02-25 | $2.51 | $2.72 | $2.51 | $2.59 | $2.59 | 52,069,800 |
| 2021-02-24 | $2.48 | $2.54 | $2.44 | $2.47 | $2.47 | 19,224,040 |
| 2021-02-23 | $2.50 | $2.53 | $2.44 | $2.44 | $2.44 | 26,604,000 |
| 2021-02-22 | $2.43 | $2.67 | $2.43 | $2.57 | $2.57 | 46,202,920 |
| 2021-02-19 | $2.40 | $2.55 | $2.38 | $2.47 | $2.47 | 44,721,330 |
| 2021-02-18 | $2.18 | $2.38 | $2.18 | $2.38 | $2.38 | 28,213,410 |
| 2021-02-17 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2021-02-16 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2021-02-15 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2021-02-12 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2021-02-11 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2021-02-10 | $2.20 | $2.22 | $2.15 | $2.16 | $2.16 | 12,487,000 |
| 2021-02-09 | $2.13 | $2.25 | $2.13 | $2.20 | $2.20 | 15,664,410 |
| 2021-02-08 | $2.11 | $2.17 | $2.08 | $2.15 | $2.15 | 13,843,810 |
| 2021-02-05 | $2.16 | $2.24 | $2.11 | $2.11 | $2.11 | 15,536,400 |
| 2021-02-04 | $2.20 | $2.28 | $2.12 | $2.15 | $2.15 | 20,272,510 |
| 2021-02-03 | $2.22 | $2.24 | $2.15 | $2.20 | $2.20 | 14,727,200 |
| 2021-02-02 | $2.28 | $2.31 | $2.22 | $2.23 | $2.23 | 17,138,300 |
| 2021-02-01 | $2.29 | $2.37 | $2.26 | $2.28 | $2.28 | 18,976,070 |
| 2021-01-29 | $2.36 | $2.42 | $2.23 | $2.30 | $2.30 | 34,169,460 |
| 2021-01-28 | $2.53 | $2.57 | $2.45 | $2.46 | $2.46 | 18,968,300 |
| 2021-01-27 | $2.61 | $2.68 | $2.56 | $2.58 | $2.58 | 22,089,900 |
| 2021-01-26 | $2.61 | $2.73 | $2.61 | $2.65 | $2.65 | 18,782,510 |
| 2021-01-25 | $2.70 | $2.71 | $2.61 | $2.62 | $2.62 | 18,264,600 |
| 2021-01-22 | $2.74 | $2.82 | $2.70 | $2.71 | $2.71 | 24,502,160 |
| 2021-01-21 | $2.77 | $2.88 | $2.77 | $2.83 | $2.83 | 26,816,970 |
| 2021-01-20 | $2.77 | $2.81 | $2.72 | $2.78 | $2.78 | 17,927,750 |
| 2021-01-19 | $2.80 | $2.90 | $2.76 | $2.80 | $2.80 | 24,937,000 |
| 2021-01-18 | $2.70 | $2.85 | $2.70 | $2.81 | $2.81 | 24,984,610 |
| 2021-01-15 | $2.67 | $2.76 | $2.67 | $2.73 | $2.73 | 19,657,250 |
| 2021-01-14 | $2.81 | $2.81 | $2.64 | $2.66 | $2.66 | 34,100,140 |
| 2021-01-13 | $2.90 | $2.95 | $2.80 | $2.87 | $2.87 | 32,516,400 |
| 2021-01-12 | $2.94 | $2.98 | $2.84 | $2.92 | $2.92 | 25,988,200 |
| 2021-01-11 | $3.08 | $3.08 | $2.88 | $2.92 | $2.92 | 33,808,140 |
| 2021-01-08 | $3.24 | $3.27 | $3.11 | $3.12 | $3.12 | 30,206,410 |
| 2021-01-07 | $3.27 | $3.36 | $3.18 | $3.23 | $3.23 | 36,518,800 |
| 2021-01-06 | $3.27 | $3.38 | $3.18 | $3.27 | $3.27 | 34,786,270 |
| 2021-01-05 | $3.43 | $3.43 | $3.17 | $3.28 | $3.28 | 58,905,380 |
| 2021-01-04 | $3.42 | $3.54 | $3.37 | $3.45 | $3.45 | 46,990,700 |
| 2021-01-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2020-12-31 | $3.52 | $3.58 | $3.40 | $3.44 | $3.44 | 58,462,090 |
| 2020-12-30 | $3.34 | $3.69 | $3.27 | $3.53 | $3.53 | 81,495,340 |
| 2020-12-29 | $3.57 | $3.57 | $3.32 | $3.43 | $3.43 | 60,897,500 |
| 2020-12-28 | $3.54 | $3.66 | $3.42 | $3.60 | $3.60 | 82,822,400 |
| 2020-12-25 | $3.46 | $3.64 | $3.38 | $3.49 | $3.49 | 94,413,280 |
| 2020-12-24 | $3.60 | $3.67 | $3.25 | $3.54 | $3.54 | 144,856,680 |
| 2020-12-23 | $3.05 | $3.42 | $3.05 | $3.42 | $3.42 | 92,491,800 |
| 2020-12-22 | $3.25 | $3.38 | $3.10 | $3.11 | $3.11 | 64,669,420 |
| 2020-12-21 | $3.32 | $3.39 | $3.17 | $3.28 | $3.28 | 79,561,000 |
| 2020-12-18 | $3.17 | $3.34 | $3.16 | $3.27 | $3.27 | 92,277,020 |
| 2020-12-17 | $2.94 | $3.11 | $2.86 | $3.07 | $3.07 | 54,373,750 |
| 2020-12-16 | $3.04 | $3.09 | $2.95 | $2.96 | $2.96 | 41,986,730 |
| 2020-12-15 | $3.04 | $3.10 | $2.98 | $3.05 | $3.05 | 50,209,880 |
| 2020-12-14 | $3.20 | $3.25 | $3.12 | $3.12 | $3.12 | 83,014,390 |
| 2020-12-11 | $3.35 | $3.66 | $3.35 | $3.47 | $3.47 | 109,737,710 |
| 2020-12-10 | $3.46 | $3.58 | $3.31 | $3.33 | $3.33 | 80,775,160 |
| 2020-12-09 | $3.33 | $3.67 | $3.32 | $3.50 | $3.50 | 114,738,120 |
| 2020-12-08 | $3.32 | $3.43 | $3.21 | $3.39 | $3.39 | 78,309,480 |
| 2020-12-07 | $3.46 | $3.58 | $3.35 | $3.35 | $3.35 | 99,856,500 |
| 2020-12-04 | $3.60 | $3.75 | $3.52 | $3.52 | $3.52 | 161,894,820 |
| 2020-12-03 | $3.76 | $3.91 | $3.69 | $3.91 | $3.91 | 208,641,960 |
| 2020-12-02 | $3.25 | $3.55 | $3.25 | $3.55 | $3.55 | 86,988,620 |
| 2020-12-01 | $3.14 | $3.29 | $3.04 | $3.23 | $3.23 | 72,557,650 |
| 2020-11-30 | $3.20 | $3.38 | $3.13 | $3.16 | $3.16 | 78,854,780 |
| 2020-11-27 | $3.05 | $3.25 | $2.96 | $3.17 | $3.17 | 65,515,080 |
| 2020-11-26 | $3.12 | $3.18 | $3.02 | $3.05 | $3.05 | 51,810,600 |
| 2020-11-25 | $3.25 | $3.32 | $3.10 | $3.16 | $3.16 | 67,839,700 |
| 2020-11-24 | $3.18 | $3.38 | $3.11 | $3.18 | $3.18 | 84,955,160 |
| 2020-11-23 | $3.06 | $3.25 | $3.02 | $3.17 | $3.17 | 90,290,310 |
| 2020-11-20 | $2.78 | $3.08 | $2.74 | $3.01 | $3.01 | 68,161,200 |
| 2020-11-19 | $2.95 | $2.96 | $2.69 | $2.81 | $2.81 | 50,654,400 |
| 2020-11-18 | $2.99 | $3.10 | $2.95 | $2.99 | $2.99 | 39,666,390 |
| 2020-11-17 | $3.06 | $3.15 | $2.97 | $3.02 | $3.02 | 49,202,610 |
| 2020-11-16 | $2.95 | $3.15 | $2.94 | $3.08 | $3.08 | 59,746,580 |
| 2020-11-13 | $2.92 | $3.05 | $2.86 | $2.98 | $2.98 | 48,674,300 |
| 2020-11-12 | $2.96 | $3.01 | $2.89 | $2.92 | $2.92 | 63,461,970 |
| 2020-11-11 | $2.78 | $3.07 | $2.75 | $2.98 | $2.98 | 85,549,160 |
| 2020-11-10 | $2.91 | $2.96 | $2.78 | $2.79 | $2.79 | 31,675,770 |
| 2020-11-09 | $2.86 | $2.92 | $2.82 | $2.91 | $2.91 | 28,291,310 |
| 2020-11-06 | $2.84 | $2.89 | $2.81 | $2.84 | $2.84 | 23,957,100 |
| 2020-11-05 | $2.84 | $2.85 | $2.79 | $2.83 | $2.83 | 22,652,510 |
| 2020-11-04 | $2.80 | $2.88 | $2.74 | $2.84 | $2.84 | 33,059,040 |
| 2020-11-03 | $2.71 | $2.85 | $2.69 | $2.81 | $2.81 | 32,339,010 |
| 2020-11-02 | $2.69 | $2.72 | $2.62 | $2.67 | $2.67 | 17,863,800 |
| 2020-10-30 | $2.72 | $2.83 | $2.63 | $2.65 | $2.65 | 31,182,850 |
| 2020-10-29 | $2.70 | $2.74 | $2.68 | $2.71 | $2.71 | 17,326,300 |
| 2020-10-28 | $2.75 | $2.77 | $2.64 | $2.76 | $2.76 | 21,026,820 |
| 2020-10-27 | $2.77 | $2.82 | $2.71 | $2.74 | $2.74 | 17,048,900 |
| 2020-10-26 | $2.81 | $2.83 | $2.72 | $2.79 | $2.79 | 29,205,000 |
| 2020-10-23 | $2.97 | $2.99 | $2.88 | $2.89 | $2.89 | 29,406,620 |
| 2020-10-22 | $2.98 | $3.03 | $2.91 | $3.00 | $3.00 | 28,265,020 |
| 2020-10-21 | $3.13 | $3.15 | $2.98 | $2.98 | $2.98 | 44,600,990 |
| 2020-10-20 | $3.17 | $3.17 | $3.07 | $3.16 | $3.16 | 33,246,250 |
| 2020-10-19 | $3.21 | $3.27 | $3.12 | $3.13 | $3.13 | 62,864,540 |
| 2020-10-16 | $3.10 | $3.44 | $3.06 | $3.27 | $3.27 | 110,938,720 |
| 2020-10-15 | $3.03 | $3.37 | $3.00 | $3.17 | $3.17 | 124,623,110 |
| 2020-10-14 | $3.06 | $3.16 | $2.98 | $3.06 | $3.06 | 49,605,880 |
| 2020-10-13 | $3.09 | $3.18 | $2.99 | $3.03 | $3.03 | 70,010,570 |
| 2020-10-12 | $2.82 | $3.09 | $2.79 | $3.09 | $3.09 | 60,028,940 |
| 2020-10-09 | $2.78 | $2.86 | $2.73 | $2.81 | $2.81 | 44,678,500 |
| 2020-10-08 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-10-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-10-06 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-10-05 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-10-02 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-10-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-09-30 | $2.76 | $2.79 | $2.66 | $2.74 | $2.74 | 32,362,250 |
| 2020-09-29 | $2.83 | $2.87 | $2.68 | $2.76 | $2.76 | 56,992,060 |
| 2020-09-28 | $2.50 | $2.74 | $2.50 | $2.74 | $2.74 | 26,250,660 |
| 2020-09-25 | $2.52 | $2.54 | $2.46 | $2.49 | $2.49 | 10,641,800 |
| 2020-09-24 | $2.60 | $2.62 | $2.48 | $2.50 | $2.50 | 23,001,940 |
| 2020-09-23 | $2.69 | $2.70 | $2.59 | $2.62 | $2.62 | 15,300,510 |
| 2020-09-22 | $2.69 | $2.80 | $2.67 | $2.68 | $2.68 | 19,517,400 |
| 2020-09-21 | $2.69 | $2.75 | $2.66 | $2.73 | $2.73 | 22,544,100 |
| 2020-09-18 | $2.55 | $2.83 | $2.52 | $2.71 | $2.71 | 34,761,390 |
| 2020-09-17 | $2.63 | $2.66 | $2.58 | $2.62 | $2.62 | 13,340,210 |
| 2020-09-16 | $2.61 | $2.65 | $2.56 | $2.60 | $2.60 | 13,377,710 |
| 2020-09-15 | $2.57 | $2.69 | $2.52 | $2.63 | $2.63 | 22,438,250 |
| 2020-09-14 | $2.61 | $2.62 | $2.53 | $2.58 | $2.58 | 21,325,810 |
| 2020-09-11 | $2.57 | $2.62 | $2.50 | $2.58 | $2.58 | 28,058,500 |
| 2020-09-10 | $2.82 | $2.84 | $2.58 | $2.60 | $2.60 | 53,593,430 |
| 2020-09-09 | $2.79 | $3.02 | $2.76 | $2.87 | $2.87 | 70,464,410 |
| 2020-09-08 | $2.72 | $2.97 | $2.69 | $2.83 | $2.83 | 67,006,950 |
| 2020-09-07 | $2.72 | $2.78 | $2.62 | $2.75 | $2.75 | 46,283,440 |
| 2020-09-04 | $2.81 | $2.85 | $2.63 | $2.66 | $2.66 | 49,485,240 |
| 2020-09-03 | $2.50 | $2.76 | $2.49 | $2.76 | $2.76 | 26,705,550 |
| 2020-09-02 | $2.48 | $2.52 | $2.45 | $2.51 | $2.51 | 9,647,600 |
| 2020-09-01 | $2.48 | $2.48 | $2.44 | $2.47 | $2.47 | 7,053,100 |
| 2020-08-31 | $2.51 | $2.54 | $2.46 | $2.48 | $2.48 | 11,739,900 |
| 2020-08-28 | $2.45 | $2.52 | $2.43 | $2.51 | $2.51 | 13,839,490 |
| 2020-08-27 | $2.43 | $2.47 | $2.41 | $2.45 | $2.45 | 8,855,070 |
| 2020-08-26 | $2.49 | $2.52 | $2.42 | $2.43 | $2.43 | 15,001,620 |
| 2020-08-25 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 18,880,500 |
| 2020-08-24 | $2.57 | $2.60 | $2.53 | $2.58 | $2.58 | 16,326,420 |
| 2020-08-21 | $2.62 | $2.65 | $2.55 | $2.56 | $2.56 | 23,506,400 |
| 2020-08-20 | $2.75 | $2.78 | $2.54 | $2.61 | $2.61 | 49,248,890 |
| 2020-08-19 | $2.72 | $2.99 | $2.63 | $2.78 | $2.78 | 75,468,500 |
| 2020-08-18 | $2.51 | $2.76 | $2.49 | $2.76 | $2.76 | 53,850,830 |
| 2020-08-17 | $2.45 | $2.51 | $2.44 | $2.51 | $2.51 | 12,205,400 |
| 2020-08-14 | $2.45 | $2.46 | $2.40 | $2.45 | $2.45 | 8,543,000 |
| 2020-08-13 | $2.39 | $2.48 | $2.39 | $2.45 | $2.45 | 12,660,500 |
| 2020-08-12 | $2.40 | $2.41 | $2.33 | $2.39 | $2.39 | 11,455,900 |
| 2020-08-11 | $2.47 | $2.48 | $2.40 | $2.41 | $2.41 | 8,193,260 |
| 2020-08-10 | $2.42 | $2.49 | $2.40 | $2.47 | $2.47 | 7,973,710 |
| 2020-08-07 | $2.52 | $2.53 | $2.41 | $2.44 | $2.44 | 14,259,100 |
| 2020-08-06 | $2.52 | $2.54 | $2.48 | $2.52 | $2.52 | 13,684,010 |
| 2020-08-05 | $2.52 | $2.57 | $2.47 | $2.54 | $2.54 | 17,483,650 |
| 2020-08-04 | $2.57 | $2.57 | $2.49 | $2.52 | $2.52 | 12,852,640 |
| 2020-08-03 | $2.49 | $2.57 | $2.48 | $2.54 | $2.54 | 18,542,530 |
| 2020-07-31 | $2.50 | $2.54 | $2.46 | $2.49 | $2.49 | 13,916,300 |
| 2020-07-30 | $2.54 | $2.58 | $2.51 | $2.51 | $2.51 | 12,657,400 |
| 2020-07-29 | $2.46 | $2.54 | $2.43 | $2.54 | $2.54 | 12,344,250 |
| 2020-07-28 | $2.45 | $2.54 | $2.44 | $2.48 | $2.48 | 11,262,540 |
| 2020-07-27 | $2.42 | $2.46 | $2.40 | $2.43 | $2.43 | 9,640,560 |
| 2020-07-24 | $2.56 | $2.61 | $2.40 | $2.45 | $2.45 | 15,409,030 |
| 2020-07-23 | $2.58 | $2.59 | $2.48 | $2.54 | $2.54 | 12,476,320 |
| 2020-07-22 | $2.58 | $2.64 | $2.57 | $2.59 | $2.59 | 12,167,420 |
| 2020-07-21 | $2.64 | $2.67 | $2.55 | $2.59 | $2.59 | 13,364,880 |
| 2020-07-20 | $2.52 | $2.64 | $2.49 | $2.64 | $2.64 | 18,749,450 |
| 2020-07-17 | $2.59 | $2.59 | $2.46 | $2.49 | $2.49 | 16,722,100 |
| 2020-07-16 | $2.66 | $2.72 | $2.52 | $2.54 | $2.54 | 20,884,310 |
| 2020-07-15 | $2.83 | $2.84 | $2.65 | $2.66 | $2.66 | 25,333,680 |
| 2020-07-14 | $2.73 | $2.86 | $2.70 | $2.82 | $2.82 | 40,228,040 |
| 2020-07-13 | $2.73 | $2.77 | $2.66 | $2.73 | $2.73 | 30,008,710 |
| 2020-07-10 | $2.84 | $2.85 | $2.67 | $2.70 | $2.70 | 42,257,100 |
| 2020-07-09 | $2.80 | $3.02 | $2.71 | $2.89 | $2.89 | 69,040,680 |
| 2020-07-08 | $2.67 | $2.90 | $2.64 | $2.83 | $2.83 | 57,775,660 |
| 2020-07-07 | $2.85 | $3.04 | $2.66 | $2.72 | $2.72 | 78,648,140 |
| 2020-07-06 | $2.65 | $2.81 | $2.60 | $2.81 | $2.81 | 90,701,850 |
| 2020-07-03 | $2.30 | $2.55 | $2.29 | $2.55 | $2.55 | 61,088,600 |
| 2020-07-02 | $2.25 | $2.38 | $2.22 | $2.32 | $2.32 | 28,302,480 |
| 2020-07-01 | $2.18 | $2.29 | $2.17 | $2.26 | $2.26 | 20,507,080 |
| 2020-06-30 | $2.18 | $2.19 | $2.16 | $2.19 | $2.19 | 10,442,610 |
| 2020-06-29 | $2.20 | $2.21 | $2.14 | $2.17 | $2.17 | 16,542,450 |
| 2020-06-26 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-06-25 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-06-24 | $2.24 | $2.27 | $2.22 | $2.23 | $2.23 | 18,380,550 |
| 2020-06-23 | $2.30 | $2.33 | $2.23 | $2.24 | $2.24 | 31,785,550 |
| 2020-06-22 | $2.40 | $2.46 | $2.32 | $2.34 | $2.34 | 55,215,350 |
| 2020-06-19 | $2.40 | $2.54 | $2.36 | $2.54 | $2.54 | 48,638,060 |
| 2020-06-18 | $2.10 | $2.31 | $2.08 | $2.31 | $2.31 | 20,327,680 |
| 2020-06-17 | $2.10 | $2.13 | $2.07 | $2.10 | $2.10 | 5,982,200 |
| 2020-06-16 | $2.06 | $2.14 | $2.06 | $2.10 | $2.10 | 5,122,000 |
| 2020-06-15 | $2.08 | $2.09 | $2.05 | $2.06 | $2.06 | 4,072,430 |
| 2020-06-12 | $2.05 | $2.10 | $2.02 | $2.06 | $2.06 | 7,290,160 |
| 2020-06-11 | $2.11 | $2.12 | $2.07 | $2.08 | $2.08 | 5,315,930 |
| 2020-06-10 | $2.12 | $2.12 | $2.08 | $2.12 | $2.12 | 5,977,430 |
| 2020-06-09 | $2.11 | $2.12 | $2.10 | $2.11 | $2.11 | 3,556,100 |
| 2020-06-08 | $2.13 | $2.13 | $2.09 | $2.11 | $2.11 | 4,908,000 |
| 2020-06-05 | $2.12 | $2.14 | $2.12 | $2.13 | $2.13 | 4,561,740 |
| 2020-06-04 | $2.12 | $2.13 | $2.10 | $2.12 | $2.12 | 4,420,980 |
| 2020-06-03 | $2.12 | $2.13 | $2.10 | $2.11 | $2.11 | 4,399,200 |
| 2020-06-02 | $2.11 | $2.12 | $2.09 | $2.12 | $2.12 | 4,903,000 |
| 2020-06-01 | $2.08 | $2.12 | $2.07 | $2.10 | $2.10 | 6,441,800 |
| 2020-05-29 | $2.08 | $2.10 | $2.06 | $2.07 | $2.07 | 3,811,600 |
| 2020-05-28 | $2.06 | $2.16 | $2.02 | $2.11 | $2.11 | 8,721,730 |
| 2020-05-27 | $2.06 | $2.08 | $2.04 | $2.06 | $2.06 | 4,670,720 |
| 2020-05-26 | $2.08 | $2.08 | $2.02 | $2.07 | $2.07 | 9,358,010 |
| 2020-05-25 | $2.08 | $2.12 | $2.07 | $2.08 | $2.08 | 6,601,410 |
| 2020-05-22 | $2.11 | $2.12 | $2.06 | $2.08 | $2.08 | 3,364,650 |
| 2020-05-21 | $2.12 | $2.13 | $2.09 | $2.10 | $2.10 | 3,005,040 |
| 2020-05-20 | $2.15 | $2.16 | $2.11 | $2.12 | $2.12 | 3,191,120 |
| 2020-05-19 | $2.15 | $2.17 | $2.14 | $2.15 | $2.15 | 2,026,300 |
| 2020-05-18 | $2.14 | $2.16 | $2.11 | $2.15 | $2.15 | 3,417,720 |
| 2020-05-15 | $2.17 | $2.17 | $2.13 | $2.13 | $2.13 | 4,036,220 |
| 2020-05-14 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 2,583,500 |
| 2020-05-13 | $2.18 | $2.20 | $2.16 | $2.19 | $2.19 | 3,003,520 |
| 2020-05-12 | $2.20 | $2.20 | $2.17 | $2.18 | $2.18 | 1,917,450 |
| 2020-05-11 | $2.20 | $2.22 | $2.18 | $2.19 | $2.19 | 2,919,300 |
| 2020-05-08 | $2.19 | $2.21 | $2.18 | $2.20 | $2.20 | 3,776,240 |
| 2020-05-07 | $2.19 | $2.20 | $2.17 | $2.18 | $2.18 | 4,101,300 |
| 2020-05-06 | $2.18 | $2.20 | $2.17 | $2.19 | $2.19 | 7,315,040 |
| 2020-05-05 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2020-05-04 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2020-05-01 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2020-04-30 | $2.20 | $2.23 | $2.17 | $2.21 | $2.21 | 5,792,500 |
| 2020-04-29 | $2.19 | $2.21 | $2.17 | $2.17 | $2.17 | 3,082,200 |
| 2020-04-28 | $2.21 | $2.22 | $2.14 | $2.20 | $2.20 | 7,165,020 |
| 2020-04-27 | $2.25 | $2.26 | $2.21 | $2.21 | $2.21 | 5,425,220 |
| 2020-04-24 | $2.25 | $2.29 | $2.24 | $2.26 | $2.26 | 4,216,200 |
| 2020-04-23 | $2.28 | $2.29 | $2.25 | $2.26 | $2.26 | 4,882,700 |
| 2020-04-22 | $2.26 | $2.32 | $2.24 | $2.28 | $2.28 | 6,417,810 |
| 2020-04-21 | $2.33 | $2.34 | $2.26 | $2.26 | $2.26 | 9,467,610 |
| 2020-04-20 | $2.23 | $2.39 | $2.21 | $2.37 | $2.37 | 23,855,040 |
| 2020-04-17 | $2.24 | $2.29 | $2.23 | $2.25 | $2.25 | 6,657,000 |
| 2020-04-16 | $2.22 | $2.25 | $2.20 | $2.24 | $2.24 | 5,802,020 |
| 2020-04-15 | $2.24 | $2.25 | $2.21 | $2.22 | $2.22 | 3,930,400 |
| 2020-04-14 | $2.21 | $2.24 | $2.20 | $2.24 | $2.24 | 3,984,400 |
| 2020-04-13 | $2.23 | $2.27 | $2.20 | $2.21 | $2.21 | 5,797,900 |
| 2020-04-10 | $2.29 | $2.30 | $2.22 | $2.23 | $2.23 | 5,000,200 |
| 2020-04-09 | $2.28 | $2.31 | $2.27 | $2.29 | $2.29 | 6,007,200 |
| 2020-04-08 | $2.25 | $2.31 | $2.22 | $2.28 | $2.28 | 9,365,380 |
| 2020-04-07 | $2.19 | $2.26 | $2.19 | $2.25 | $2.25 | 5,766,220 |
| 2020-04-06 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2020-04-03 | $2.19 | $2.21 | $2.17 | $2.17 | $2.17 | 3,516,600 |
| 2020-04-02 | $2.15 | $2.21 | $2.13 | $2.21 | $2.21 | 5,546,700 |
| 2020-04-01 | $2.16 | $2.19 | $2.15 | $2.15 | $2.15 | 3,665,800 |
| 2020-03-31 | $2.22 | $2.23 | $2.17 | $2.17 | $2.17 | 5,229,000 |
| 2020-03-30 | $2.20 | $2.22 | $2.18 | $2.21 | $2.21 | 4,791,800 |
| 2020-03-27 | $2.24 | $2.26 | $2.22 | $2.22 | $2.22 | 5,190,700 |
| 2020-03-26 | $2.29 | $2.29 | $2.22 | $2.23 | $2.23 | 7,360,000 |
| 2020-03-25 | $2.26 | $2.33 | $2.26 | $2.29 | $2.29 | 8,013,000 |
| 2020-03-24 | $2.23 | $2.26 | $2.21 | $2.25 | $2.25 | 6,260,300 |
| 2020-03-23 | $2.21 | $2.26 | $2.19 | $2.20 | $2.20 | 6,347,800 |
| 2020-03-20 | $2.24 | $2.27 | $2.21 | $2.25 | $2.25 | 5,897,080 |
| 2020-03-19 | $2.22 | $2.25 | $2.14 | $2.22 | $2.22 | 10,957,420 |
| 2020-03-18 | $2.28 | $2.29 | $2.21 | $2.22 | $2.22 | 8,616,600 |
| 2020-03-17 | $2.27 | $2.32 | $2.24 | $2.25 | $2.25 | 11,669,000 |
| 2020-03-16 | $2.37 | $2.39 | $2.28 | $2.28 | $2.28 | 11,130,600 |
| 2020-03-13 | $2.29 | $2.37 | $2.25 | $2.34 | $2.34 | 12,139,800 |
| 2020-03-12 | $2.37 | $2.48 | $2.35 | $2.38 | $2.38 | 17,873,280 |
| 2020-03-11 | $2.43 | $2.46 | $2.40 | $2.40 | $2.40 | 15,134,700 |
| 2020-03-10 | $2.33 | $2.45 | $2.29 | $2.42 | $2.42 | 24,072,300 |
| 2020-03-09 | $2.42 | $2.45 | $2.34 | $2.35 | $2.35 | 21,158,300 |
| 2020-03-06 | $2.51 | $2.52 | $2.45 | $2.49 | $2.49 | 21,593,710 |
| 2020-03-05 | $2.44 | $2.55 | $2.41 | $2.55 | $2.55 | 34,234,400 |
| 2020-03-04 | $2.35 | $2.49 | $2.32 | $2.45 | $2.45 | 29,153,720 |
| 2020-03-03 | $2.39 | $2.41 | $2.34 | $2.37 | $2.37 | 15,872,100 |
| 2020-03-02 | $2.25 | $2.39 | $2.25 | $2.35 | $2.35 | 13,284,790 |
| 2020-02-28 | $2.31 | $2.35 | $2.22 | $2.24 | $2.24 | 17,231,900 |
| 2020-02-27 | $2.39 | $2.47 | $2.37 | $2.39 | $2.39 | 17,451,800 |
| 2020-02-26 | $2.32 | $2.57 | $2.30 | $2.42 | $2.42 | 33,354,590 |
| 2020-02-25 | $2.37 | $2.40 | $2.28 | $2.35 | $2.35 | 20,803,870 |
| 2020-02-24 | $2.48 | $2.49 | $2.41 | $2.42 | $2.42 | 20,889,890 |
| 2020-02-21 | $2.46 | $2.50 | $2.44 | $2.49 | $2.49 | 20,645,620 |
| 2020-02-20 | $2.42 | $2.47 | $2.40 | $2.47 | $2.47 | 14,060,340 |
| 2020-02-19 | $2.46 | $2.47 | $2.40 | $2.41 | $2.41 | 12,784,200 |
| 2020-02-18 | $2.42 | $2.51 | $2.41 | $2.45 | $2.45 | 16,964,230 |
| 2020-02-17 | $2.35 | $2.43 | $2.35 | $2.42 | $2.42 | 13,155,000 |
| 2020-02-14 | $2.33 | $2.38 | $2.32 | $2.36 | $2.36 | 10,664,600 |
| 2020-02-13 | $2.37 | $2.40 | $2.34 | $2.34 | $2.34 | 12,292,920 |
| 2020-02-12 | $2.35 | $2.40 | $2.32 | $2.39 | $2.39 | 17,248,180 |
| 2020-02-11 | $2.35 | $2.53 | $2.32 | $2.42 | $2.42 | 29,811,700 |
| 2020-02-10 | $2.24 | $2.35 | $2.23 | $2.35 | $2.35 | 16,665,200 |
| 2020-02-07 | $2.25 | $2.26 | $2.22 | $2.26 | $2.26 | 15,187,500 |
| 2020-02-06 | $2.24 | $2.29 | $2.20 | $2.27 | $2.27 | 17,805,280 |
| 2020-02-05 | $2.14 | $2.33 | $2.13 | $2.22 | $2.22 | 21,520,690 |
| 2020-02-04 | $1.98 | $2.15 | $1.98 | $2.12 | $2.12 | 24,110,300 |
| 2020-02-03 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 2,104,600 |
| 2020-01-31 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-01-30 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-01-29 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-01-28 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-01-27 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-01-24 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-01-23 | $2.55 | $2.57 | $2.39 | $2.42 | $2.42 | 15,666,800 |
| 2020-01-22 | $2.56 | $2.57 | $2.52 | $2.56 | $2.56 | 10,628,700 |
| 2020-01-21 | $2.60 | $2.61 | $2.56 | $2.57 | $2.57 | 12,229,800 |
| 2020-01-20 | $2.65 | $2.66 | $2.58 | $2.61 | $2.61 | 12,548,340 |
| 2020-01-17 | $2.67 | $2.70 | $2.63 | $2.64 | $2.64 | 10,572,410 |
| 2020-01-16 | $2.69 | $2.71 | $2.63 | $2.66 | $2.66 | 11,177,500 |
| 2020-01-15 | $2.71 | $2.73 | $2.65 | $2.69 | $2.69 | 18,904,460 |
| 2020-01-14 | $2.77 | $2.81 | $2.74 | $2.76 | $2.76 | 16,654,800 |
| 2020-01-13 | $2.76 | $2.78 | $2.73 | $2.78 | $2.78 | 16,900,540 |
| 2020-01-10 | $2.87 | $2.89 | $2.78 | $2.78 | $2.78 | 25,813,970 |
| 2020-01-09 | $2.87 | $2.95 | $2.84 | $2.85 | $2.85 | 34,251,800 |
| 2020-01-08 | $3.20 | $3.28 | $2.88 | $2.91 | $2.91 | 75,543,030 |
| 2020-01-07 | $2.83 | $3.09 | $2.83 | $3.09 | $3.09 | 34,230,170 |
| 2020-01-06 | $2.73 | $2.85 | $2.71 | $2.81 | $2.81 | 39,539,340 |
| 2020-01-03 | $2.78 | $2.87 | $2.76 | $2.78 | $2.78 | 35,650,150 |
| 2020-01-02 | $2.80 | $2.87 | $2.78 | $2.79 | $2.79 | 42,386,000 |
| 2020-01-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2019-12-31 | $2.67 | $2.88 | $2.66 | $2.82 | $2.82 | 57,804,300 |
| 2019-12-30 | $2.59 | $2.76 | $2.55 | $2.71 | $2.71 | 43,303,200 |
| 2019-12-27 | $2.56 | $2.79 | $2.53 | $2.67 | $2.67 | 61,821,500 |
| 2019-12-26 | $2.53 | $2.58 | $2.51 | $2.56 | $2.56 | 18,874,700 |
| 2019-12-25 | $2.55 | $2.55 | $2.50 | $2.53 | $2.53 | 14,743,640 |
| 2019-12-24 | $2.54 | $2.56 | $2.46 | $2.56 | $2.56 | 22,376,620 |
| 2019-12-23 | $2.55 | $2.60 | $2.51 | $2.53 | $2.53 | 22,578,000 |
| 2019-12-20 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 33,825,340 |
| 2019-12-19 | $2.70 | $2.70 | $2.61 | $2.66 | $2.66 | 29,742,600 |
| 2019-12-18 | $2.71 | $2.75 | $2.67 | $2.67 | $2.67 | 38,294,100 |
| 2019-12-17 | $2.72 | $2.85 | $2.68 | $2.73 | $2.73 | 56,659,120 |
| 2019-12-16 | $2.63 | $2.73 | $2.62 | $2.73 | $2.73 | 44,900,670 |
| 2019-12-13 | $2.63 | $2.68 | $2.60 | $2.67 | $2.67 | 34,957,800 |
| 2019-12-12 | $2.57 | $2.75 | $2.55 | $2.67 | $2.67 | 51,695,800 |
| 2019-12-11 | $2.72 | $2.88 | $2.64 | $2.65 | $2.65 | 74,601,160 |
| 2019-12-10 | $2.63 | $2.72 | $2.60 | $2.71 | $2.71 | 70,404,240 |
| 2019-12-09 | $2.56 | $2.81 | $2.50 | $2.74 | $2.74 | 96,226,610 |
| 2019-12-06 | $2.52 | $2.60 | $2.46 | $2.55 | $2.55 | 56,739,080 |
| 2019-12-05 | $2.51 | $2.54 | $2.46 | $2.54 | $2.54 | 52,775,460 |
| 2019-12-04 | $2.49 | $2.55 | $2.43 | $2.52 | $2.52 | 54,097,220 |
| 2019-12-03 | $2.55 | $2.58 | $2.46 | $2.51 | $2.51 | 64,087,310 |
| 2019-12-02 | $2.64 | $2.73 | $2.58 | $2.63 | $2.63 | 80,760,330 |
| 2019-11-29 | $2.56 | $2.70 | $2.51 | $2.67 | $2.67 | 93,397,750 |
| 2019-11-28 | $2.55 | $2.63 | $2.46 | $2.63 | $2.63 | 93,285,760 |
| 2019-11-27 | $2.75 | $2.80 | $2.61 | $2.61 | $2.61 | 112,492,680 |
| 2019-11-26 | $3.10 | $3.27 | $2.85 | $2.90 | $2.90 | 152,195,300 |
| 2019-11-25 | $2.98 | $3.03 | $2.95 | $3.03 | $3.03 | 46,044,250 |
| 2019-11-22 | $2.55 | $2.75 | $2.52 | $2.75 | $2.75 | 98,265,930 |
| 2019-11-21 | $2.35 | $2.50 | $2.30 | $2.50 | $2.50 | 39,720,110 |
| 2019-11-20 | $2.08 | $2.27 | $2.08 | $2.27 | $2.27 | 19,539,230 |
| 2019-11-19 | $2.00 | $2.07 | $1.98 | $2.06 | $2.06 | 5,893,470 |
| 2019-11-18 | $1.96 | $2.04 | $1.93 | $2.00 | $2.00 | 6,970,220 |
| 2019-11-15 | $1.99 | $1.99 | $1.94 | $1.95 | $1.95 | 3,630,100 |
| 2019-11-14 | $1.99 | $2.00 | $1.96 | $1.98 | $1.98 | 3,847,300 |
| 2019-11-13 | $2.02 | $2.02 | $1.98 | $1.98 | $1.98 | 2,944,200 |
| 2019-11-12 | $2.01 | $2.03 | $1.98 | $2.03 | $2.03 | 4,304,080 |
| 2019-11-11 | $2.07 | $2.07 | $1.99 | $2.01 | $2.01 | 6,028,680 |
| 2019-11-08 | $2.12 | $2.12 | $2.07 | $2.08 | $2.08 | 3,837,200 |
| 2019-11-07 | $2.09 | $2.11 | $2.08 | $2.10 | $2.10 | 2,471,400 |
| 2019-11-06 | $2.12 | $2.12 | $2.08 | $2.09 | $2.09 | 4,245,300 |
| 2019-11-05 | $2.14 | $2.14 | $2.10 | $2.11 | $2.11 | 4,116,900 |
| 2019-11-04 | $2.16 | $2.17 | $2.12 | $2.14 | $2.14 | 4,436,100 |
| 2019-11-01 | $2.11 | $2.16 | $2.08 | $2.15 | $2.15 | 5,130,800 |
| 2019-10-31 | $2.20 | $2.22 | $2.11 | $2.11 | $2.11 | 8,198,500 |
| 2019-10-30 | $2.24 | $2.26 | $2.18 | $2.20 | $2.20 | 5,815,200 |
| 2019-10-29 | $2.30 | $2.30 | $2.24 | $2.25 | $2.25 | 4,643,000 |
| 2019-10-28 | $2.31 | $2.32 | $2.27 | $2.30 | $2.30 | 7,811,700 |
| 2019-10-25 | $2.32 | $2.36 | $2.29 | $2.34 | $2.34 | 3,606,330 |
| 2019-10-24 | $2.30 | $2.32 | $2.29 | $2.32 | $2.32 | 2,332,290 |
| 2019-10-23 | $2.33 | $2.33 | $2.28 | $2.31 | $2.31 | 2,552,040 |
| 2019-10-22 | $2.30 | $2.34 | $2.28 | $2.33 | $2.33 | 3,200,100 |
| 2019-10-21 | $2.30 | $2.30 | $2.25 | $2.29 | $2.29 | 2,569,300 |
| 2019-10-18 | $2.33 | $2.34 | $2.28 | $2.29 | $2.29 | 2,909,600 |
| 2019-10-17 | $2.32 | $2.35 | $2.32 | $2.32 | $2.32 | 2,664,600 |
| 2019-10-16 | $2.35 | $2.37 | $2.32 | $2.32 | $2.32 | 2,535,700 |
| 2019-10-15 | $2.39 | $2.39 | $2.34 | $2.35 | $2.35 | 3,086,300 |
| 2019-10-14 | $2.35 | $2.39 | $2.35 | $2.39 | $2.39 | 5,846,400 |
| 2019-10-11 | $2.34 | $2.35 | $2.31 | $2.35 | $2.35 | 4,364,600 |
| 2019-10-10 | $2.32 | $2.35 | $2.31 | $2.34 | $2.34 | 3,102,200 |
| 2019-10-09 | $2.29 | $2.32 | $2.28 | $2.32 | $2.32 | 2,219,010 |
| 2019-10-08 | $2.30 | $2.33 | $2.30 | $2.30 | $2.30 | 2,318,230 |
| 2019-10-07 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2019-10-04 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2019-10-03 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2019-10-02 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2019-10-01 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2019-09-30 | $2.34 | $2.34 | $2.27 | $2.31 | $2.31 | 2,576,110 |
| 2019-09-27 | $2.33 | $2.35 | $2.31 | $2.33 | $2.33 | 4,246,300 |
| 2019-09-26 | $2.34 | $2.36 | $2.29 | $2.34 | $2.34 | 4,317,300 |
| 2019-09-25 | $2.41 | $2.41 | $2.33 | $2.33 | $2.33 | 5,922,170 |
| 2019-09-24 | $2.44 | $2.45 | $2.40 | $2.42 | $2.42 | 4,081,700 |
| 2019-09-23 | $2.47 | $2.47 | $2.41 | $2.43 | $2.43 | 4,573,300 |
| 2019-09-20 | $2.48 | $2.51 | $2.47 | $2.48 | $2.48 | 5,567,980 |
| 2019-09-19 | $2.52 | $2.52 | $2.46 | $2.51 | $2.51 | 8,198,100 |
| 2019-09-18 | $2.52 | $2.56 | $2.50 | $2.50 | $2.50 | 13,745,300 |
| 2019-09-17 | $2.51 | $2.70 | $2.51 | $2.56 | $2.56 | 30,414,610 |
| 2019-09-16 | $2.46 | $2.53 | $2.46 | $2.51 | $2.51 | 10,460,430 |
| 2019-09-13 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2019-09-12 | $2.45 | $2.46 | $2.42 | $2.46 | $2.46 | 4,397,800 |
| 2019-09-11 | $2.46 | $2.49 | $2.44 | $2.44 | $2.44 | 6,409,030 |
| 2019-09-10 | $2.47 | $2.47 | $2.44 | $2.45 | $2.45 | 7,425,000 |
| 2019-09-09 | $2.47 | $2.49 | $2.45 | $2.48 | $2.48 | 9,185,760 |
| 2019-09-06 | $2.43 | $2.56 | $2.43 | $2.46 | $2.46 | 15,307,400 |
| 2019-09-05 | $2.50 | $2.50 | $2.44 | $2.44 | $2.44 | 9,999,200 |
| 2019-09-04 | $2.37 | $2.46 | $2.37 | $2.46 | $2.46 | 9,361,400 |
| 2019-09-03 | $2.40 | $2.40 | $2.35 | $2.39 | $2.39 | 4,336,300 |
| 2019-09-02 | $2.32 | $2.40 | $2.32 | $2.39 | $2.39 | 5,564,490 |
| 2019-08-30 | $2.39 | $2.40 | $2.24 | $2.33 | $2.33 | 6,568,300 |
| 2019-08-29 | $2.41 | $2.42 | $2.37 | $2.38 | $2.38 | 6,360,950 |
| 2019-08-28 | $2.36 | $2.41 | $2.34 | $2.40 | $2.40 | 8,009,210 |
| 2019-08-27 | $2.33 | $2.38 | $2.32 | $2.34 | $2.34 | 5,768,500 |
| 2019-08-26 | $2.30 | $2.34 | $2.30 | $2.32 | $2.32 | 5,941,360 |
| 2019-08-23 | $2.37 | $2.43 | $2.35 | $2.39 | $2.39 | 4,929,030 |
| 2019-08-22 | $2.35 | $2.38 | $2.35 | $2.38 | $2.38 | 4,237,500 |
| 2019-08-21 | $2.33 | $2.38 | $2.33 | $2.36 | $2.36 | 4,793,400 |
| 2019-08-20 | $2.35 | $2.40 | $2.34 | $2.34 | $2.34 | 6,980,360 |
| 2019-08-19 | $2.29 | $2.34 | $2.27 | $2.33 | $2.33 | 6,201,770 |
| 2019-08-16 | $2.30 | $2.32 | $2.25 | $2.26 | $2.26 | 4,620,070 |
| 2019-08-15 | $2.24 | $2.31 | $2.22 | $2.31 | $2.31 | 3,926,470 |
| 2019-08-14 | $2.27 | $2.31 | $2.27 | $2.29 | $2.29 | 3,876,200 |
| 2019-08-13 | $2.26 | $2.27 | $2.24 | $2.25 | $2.25 | 2,731,000 |
| 2019-08-12 | $2.24 | $2.27 | $2.22 | $2.27 | $2.27 | 3,175,380 |
| 2019-08-09 | $2.30 | $2.31 | $2.22 | $2.24 | $2.24 | 4,625,600 |
| 2019-08-08 | $2.25 | $2.32 | $2.24 | $2.30 | $2.30 | 4,511,260 |
| 2019-08-07 | $2.23 | $2.28 | $2.22 | $2.25 | $2.25 | 4,978,300 |
| 2019-08-06 | $2.25 | $2.25 | $2.16 | $2.22 | $2.22 | 7,022,640 |
| 2019-08-05 | $2.32 | $2.35 | $2.29 | $2.30 | $2.30 | 4,369,320 |
| 2019-08-02 | $2.33 | $2.34 | $2.28 | $2.31 | $2.31 | 6,215,100 |
| 2019-08-01 | $2.43 | $2.43 | $2.35 | $2.37 | $2.37 | 6,125,380 |
| 2019-07-31 | $2.44 | $2.45 | $2.41 | $2.43 | $2.43 | 4,028,400 |
| 2019-07-30 | $2.46 | $2.48 | $2.45 | $2.47 | $2.47 | 3,422,900 |
| 2019-07-29 | $2.47 | $2.49 | $2.44 | $2.46 | $2.46 | 3,497,900 |
| 2019-07-26 | $2.50 | $2.50 | $2.46 | $2.47 | $2.47 | 3,137,700 |
| 2019-07-25 | $2.47 | $2.53 | $2.47 | $2.50 | $2.50 | 5,086,400 |
| 2019-07-24 | $2.44 | $2.53 | $2.42 | $2.49 | $2.49 | 7,079,810 |
| 2019-07-23 | $2.44 | $2.46 | $2.43 | $2.45 | $2.45 | 3,844,910 |
| 2019-07-22 | $2.54 | $2.54 | $2.43 | $2.44 | $2.44 | 6,277,400 |
| 2019-07-19 | $2.52 | $2.56 | $2.51 | $2.54 | $2.54 | 4,115,900 |
| 2019-07-18 | $2.53 | $2.54 | $2.51 | $2.52 | $2.52 | 3,927,600 |
| 2019-07-17 | $2.55 | $2.57 | $2.54 | $2.55 | $2.55 | 4,960,580 |
| 2019-07-16 | $2.56 | $2.57 | $2.54 | $2.55 | $2.55 | 3,828,130 |
| 2019-07-15 | $2.56 | $2.57 | $2.48 | $2.56 | $2.56 | 6,639,570 |
| 2019-07-12 | $2.54 | $2.58 | $2.54 | $2.57 | $2.57 | 3,909,450 |
| 2019-07-11 | $2.55 | $2.57 | $2.53 | $2.55 | $2.55 | 5,871,950 |
| 2019-07-10 | $2.58 | $2.58 | $2.51 | $2.55 | $2.55 | 6,914,400 |
| 2019-07-09 | $2.59 | $2.60 | $2.54 | $2.57 | $2.57 | 4,643,210 |
| 2019-07-08 | $2.69 | $2.69 | $2.55 | $2.58 | $2.58 | 9,100,600 |
| 2019-07-05 | $2.72 | $2.72 | $2.67 | $2.71 | $2.71 | 5,753,500 |
| 2019-07-04 | $2.74 | $2.76 | $2.70 | $2.72 | $2.72 | 6,092,070 |
| 2019-07-03 | $2.77 | $2.78 | $2.71 | $2.75 | $2.75 | 6,399,100 |
| 2019-07-02 | $2.75 | $2.81 | $2.74 | $2.78 | $2.78 | 8,815,410 |
| 2019-07-01 | $2.74 | $2.77 | $2.71 | $2.76 | $2.76 | 9,100,800 |
| 2019-06-28 | $2.75 | $2.76 | $2.68 | $2.70 | $2.70 | 7,406,800 |
| 2019-06-27 | $2.75 | $2.79 | $2.74 | $2.74 | $2.74 | 6,800,100 |
| 2019-06-26 | $2.79 | $2.80 | $2.75 | $2.76 | $2.76 | 6,740,000 |
| 2019-06-25 | $2.79 | $2.83 | $2.76 | $2.77 | $2.77 | 12,065,550 |
| 2019-06-24 | $2.73 | $2.90 | $2.72 | $2.80 | $2.80 | 17,922,700 |
| 2019-06-21 | $2.69 | $2.79 | $2.69 | $2.74 | $2.74 | 15,666,100 |
| 2019-06-20 | $2.63 | $2.70 | $2.61 | $2.67 | $2.67 | 12,974,110 |
| 2019-06-19 | $2.67 | $2.70 | $2.63 | $2.64 | $2.64 | 8,451,550 |
| 2019-06-18 | $2.67 | $2.67 | $2.59 | $2.62 | $2.62 | 7,082,250 |
| 2019-06-17 | $2.70 | $2.71 | $2.60 | $2.65 | $2.65 | 8,181,300 |
| 2019-06-14 | $2.77 | $2.78 | $2.65 | $2.68 | $2.68 | 7,663,050 |
| 2019-06-13 | $2.71 | $2.79 | $2.70 | $2.78 | $2.78 | 7,760,800 |
| 2019-06-12 | $2.76 | $2.80 | $2.71 | $2.72 | $2.72 | 11,051,620 |
| 2019-06-11 | $2.61 | $2.79 | $2.60 | $2.78 | $2.78 | 14,272,580 |
| 2019-06-10 | $2.69 | $2.71 | $2.58 | $2.61 | $2.61 | 10,264,300 |
| 2019-06-07 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2019-06-06 | $2.78 | $2.80 | $2.66 | $2.69 | $2.69 | 6,859,300 |
| 2019-06-05 | $2.80 | $2.84 | $2.78 | $2.79 | $2.79 | 4,355,350 |
| 2019-06-04 | $2.80 | $2.84 | $2.75 | $2.79 | $2.79 | 8,005,890 |
| 2019-06-03 | $2.92 | $2.92 | $2.79 | $2.79 | $2.79 | 9,703,600 |
| 2019-05-31 | $2.95 | $2.97 | $2.91 | $2.91 | $2.91 | 6,826,600 |
| 2019-05-30 | $2.94 | $2.96 | $2.88 | $2.95 | $2.95 | 10,012,430 |
| 2019-05-29 | $2.93 | $2.98 | $2.91 | $2.94 | $2.94 | 8,518,000 |
| 2019-05-28 | $2.95 | $3.00 | $2.91 | $2.92 | $2.92 | 12,241,350 |
| 2019-05-27 | $2.93 | $3.00 | $2.88 | $2.97 | $2.97 | 13,933,300 |
| 2019-05-24 | $2.92 | $3.01 | $2.90 | $2.92 | $2.92 | 16,157,840 |
| 2019-05-23 | $2.91 | $3.15 | $2.81 | $2.98 | $2.98 | 29,810,520 |
| 2019-05-22 | $2.93 | $2.99 | $2.87 | $2.88 | $2.88 | 13,367,000 |
| 2019-05-21 | $2.78 | $2.99 | $2.74 | $2.94 | $2.94 | 14,334,150 |
| 2019-05-20 | $2.82 | $2.85 | $2.68 | $2.77 | $2.77 | 6,807,500 |
| 2019-05-17 | $2.94 | $2.97 | $2.79 | $2.81 | $2.81 | 12,049,410 |
| 2019-05-16 | $2.92 | $3.03 | $2.90 | $2.96 | $2.96 | 14,473,100 |
| 2019-05-15 | $2.89 | $2.93 | $2.86 | $2.91 | $2.91 | 9,920,000 |
| 2019-05-14 | $2.90 | $2.96 | $2.84 | $2.87 | $2.87 | 14,082,740 |
| 2019-05-13 | $2.80 | $3.10 | $2.78 | $2.99 | $2.99 | 23,991,840 |
| 2019-05-10 | $2.77 | $2.85 | $2.66 | $2.82 | $2.82 | 15,283,500 |
| 2019-05-09 | $2.72 | $2.77 | $2.71 | $2.73 | $2.73 | 7,089,350 |
| 2019-05-08 | $2.74 | $2.82 | $2.67 | $2.75 | $2.75 | 12,982,940 |
| 2019-05-07 | $2.82 | $2.86 | $2.75 | $2.79 | $2.79 | 17,642,100 |
| 2019-05-06 | $2.79 | $2.89 | $2.71 | $2.76 | $2.76 | 23,218,960 |
| 2019-05-03 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2019-05-02 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2019-05-01 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2019-04-30 | $2.88 | $2.97 | $2.85 | $2.91 | $2.91 | 16,694,300 |
| 2019-04-29 | $3.07 | $3.10 | $2.87 | $2.89 | $2.89 | 23,790,400 |
| 2019-04-26 | $3.11 | $3.17 | $3.06 | $3.08 | $3.08 | 18,976,190 |
| 2019-04-25 | $3.24 | $3.31 | $3.10 | $3.11 | $3.11 | 30,313,060 |
| 2019-04-24 | $3.25 | $3.43 | $3.13 | $3.30 | $3.30 | 36,904,580 |
| 2019-04-23 | $3.50 | $3.50 | $3.32 | $3.32 | $3.32 | 59,477,830 |
| 2019-04-22 | $3.90 | $3.98 | $3.62 | $3.69 | $3.69 | 95,093,820 |
| 2019-04-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-04-18 | $3.70 | $3.87 | $3.56 | $3.65 | $3.65 | 38,077,140 |
| 2019-04-17 | $3.64 | $3.80 | $3.60 | $3.75 | $3.75 | 37,552,060 |
| 2019-04-16 | $3.49 | $3.62 | $3.47 | $3.62 | $3.62 | 33,293,810 |
| 2019-04-15 | $3.72 | $3.76 | $3.44 | $3.45 | $3.45 | 37,843,400 |
| 2019-04-12 | $3.47 | $3.58 | $3.43 | $3.58 | $3.58 | 26,977,490 |
| 2019-04-11 | $3.46 | $3.54 | $3.40 | $3.41 | $3.41 | 21,332,880 |
| 2019-04-10 | $3.43 | $3.56 | $3.37 | $3.45 | $3.45 | 24,415,600 |
| 2019-04-09 | $3.42 | $3.55 | $3.37 | $3.50 | $3.50 | 31,307,750 |
| 2019-04-08 | $3.25 | $3.38 | $3.22 | $3.38 | $3.38 | 26,443,480 |
| 2019-04-05 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2019-04-04 | $3.34 | $3.39 | $3.15 | $3.22 | $3.22 | 28,473,390 |
| 2019-04-03 | $3.17 | $3.29 | $3.11 | $3.29 | $3.29 | 19,504,800 |
| 2019-04-02 | $2.98 | $3.13 | $2.98 | $3.13 | $3.13 | 16,936,110 |
| 2019-04-01 | $2.88 | $2.98 | $2.87 | $2.98 | $2.98 | 13,617,440 |
| 2019-03-29 | $2.84 | $2.89 | $2.83 | $2.89 | $2.89 | 7,776,530 |
| 2019-03-28 | $2.83 | $2.89 | $2.83 | $2.84 | $2.84 | 7,710,530 |
| 2019-03-27 | $2.96 | $2.97 | $2.77 | $2.85 | $2.85 | 11,868,830 |
| 2019-03-26 | $2.99 | $3.08 | $2.88 | $2.92 | $2.92 | 18,413,670 |
| 2019-03-25 | $2.82 | $3.02 | $2.82 | $2.97 | $2.97 | 16,138,240 |
| 2019-03-22 | $2.82 | $2.88 | $2.78 | $2.88 | $2.88 | 12,910,470 |
| 2019-03-21 | $2.85 | $2.87 | $2.79 | $2.84 | $2.84 | 10,352,780 |
| 2019-03-20 | $2.79 | $2.87 | $2.75 | $2.82 | $2.82 | 11,993,530 |
| 2019-03-19 | $2.77 | $2.81 | $2.69 | $2.81 | $2.81 | 14,264,810 |
| 2019-03-18 | $2.62 | $2.74 | $2.62 | $2.74 | $2.74 | 13,587,220 |
| 2019-03-15 | $2.57 | $2.64 | $2.56 | $2.61 | $2.61 | 7,543,900 |
| 2019-03-14 | $2.62 | $2.67 | $2.52 | $2.56 | $2.56 | 11,838,900 |
| 2019-03-13 | $2.71 | $2.72 | $2.63 | $2.65 | $2.65 | 11,857,200 |
| 2019-03-12 | $2.74 | $2.83 | $2.68 | $2.72 | $2.72 | 14,848,640 |
| 2019-03-11 | $2.66 | $2.74 | $2.63 | $2.73 | $2.73 | 16,422,360 |
| 2019-03-08 | $2.90 | $2.90 | $2.76 | $2.76 | $2.76 | 19,513,120 |
| 2019-03-07 | $2.77 | $2.90 | $2.77 | $2.90 | $2.90 | 17,997,210 |
| 2019-03-06 | $2.68 | $2.78 | $2.67 | $2.76 | $2.76 | 19,023,610 |
| 2019-03-05 | $2.58 | $2.68 | $2.56 | $2.65 | $2.65 | 9,946,970 |
| 2019-03-04 | $2.59 | $2.62 | $2.56 | $2.58 | $2.58 | 12,059,770 |
| 2019-03-01 | $2.52 | $2.58 | $2.51 | $2.55 | $2.55 | 10,330,370 |
| 2019-02-28 | $2.53 | $2.54 | $2.49 | $2.52 | $2.52 | 8,109,840 |
| 2019-02-27 | $2.50 | $2.55 | $2.48 | $2.52 | $2.52 | 15,638,770 |
| 2019-02-26 | $2.50 | $2.61 | $2.46 | $2.48 | $2.48 | 20,056,420 |
| 2019-02-25 | $2.43 | $2.50 | $2.39 | $2.50 | $2.50 | 17,380,460 |
| 2019-02-22 | $2.32 | $2.43 | $2.32 | $2.41 | $2.41 | 11,666,770 |
| 2019-02-21 | $2.35 | $2.37 | $2.30 | $2.33 | $2.33 | 9,479,400 |
| 2019-02-20 | $2.36 | $2.38 | $2.32 | $2.35 | $2.35 | 10,286,200 |
| 2019-02-19 | $2.28 | $2.38 | $2.26 | $2.38 | $2.38 | 18,231,630 |
| 2019-02-18 | $2.24 | $2.28 | $2.23 | $2.27 | $2.27 | 6,811,070 |
| 2019-02-15 | $2.23 | $2.25 | $2.22 | $2.22 | $2.22 | 5,763,670 |
| 2019-02-14 | $2.26 | $2.26 | $2.22 | $2.24 | $2.24 | 8,307,020 |
| 2019-02-13 | $2.24 | $2.27 | $2.23 | $2.26 | $2.26 | 6,368,550 |
| 2019-02-12 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 5,365,700 |
| 2019-02-11 | $2.20 | $2.25 | $2.19 | $2.24 | $2.24 | 3,559,720 |
| 2019-02-08 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2019-02-07 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2019-02-06 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2019-02-05 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2019-02-04 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2019-02-01 | $2.13 | $2.20 | $2.13 | $2.19 | $2.19 | 2,725,200 |
| 2019-01-31 | $2.18 | $2.21 | $2.13 | $2.13 | $2.13 | 4,190,920 |
| 2019-01-30 | $2.18 | $2.22 | $2.16 | $2.18 | $2.18 | 2,493,000 |
| 2019-01-29 | $2.25 | $2.27 | $2.15 | $2.19 | $2.19 | 6,257,900 |
| 2019-01-28 | $2.29 | $2.30 | $2.23 | $2.26 | $2.26 | 4,262,730 |
| 2019-01-25 | $2.28 | $2.30 | $2.27 | $2.28 | $2.28 | 3,521,620 |
| 2019-01-24 | $2.28 | $2.29 | $2.26 | $2.28 | $2.28 | 3,165,800 |
| 2019-01-23 | $2.26 | $2.29 | $2.26 | $2.28 | $2.28 | 2,879,100 |
| 2019-01-22 | $2.30 | $2.31 | $2.26 | $2.26 | $2.26 | 3,056,500 |
| 2019-01-21 | $2.29 | $2.31 | $2.28 | $2.29 | $2.29 | 3,752,500 |
| 2019-01-18 | $2.28 | $2.32 | $2.27 | $2.30 | $2.30 | 5,946,000 |
| 2019-01-17 | $2.29 | $2.35 | $2.28 | $2.29 | $2.29 | 8,909,400 |
| 2019-01-16 | $2.31 | $2.31 | $2.27 | $2.29 | $2.29 | 3,794,600 |
| 2019-01-15 | $2.29 | $2.31 | $2.26 | $2.30 | $2.30 | 4,300,820 |
| 2019-01-14 | $2.28 | $2.33 | $2.27 | $2.30 | $2.30 | 5,849,810 |
| 2019-01-11 | $2.27 | $2.29 | $2.25 | $2.28 | $2.28 | 2,514,420 |
| 2019-01-10 | $2.28 | $2.30 | $2.26 | $2.27 | $2.27 | 4,023,610 |
| 2019-01-09 | $2.31 | $2.31 | $2.28 | $2.28 | $2.28 | 4,248,200 |
| 2019-01-08 | $2.26 | $2.33 | $2.24 | $2.29 | $2.29 | 5,510,200 |
| 2019-01-07 | $2.26 | $2.26 | $2.21 | $2.26 | $2.26 | 4,399,400 |
| 2019-01-04 | $2.17 | $2.24 | $2.15 | $2.24 | $2.24 | 3,393,210 |
| 2019-01-03 | $2.19 | $2.23 | $2.17 | $2.18 | $2.18 | 2,310,110 |
| 2019-01-02 | $2.18 | $2.20 | $2.16 | $2.19 | $2.19 | 1,768,200 |
| 2019-01-01 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2018-12-31 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2018-12-28 | $2.14 | $2.18 | $2.13 | $2.18 | $2.18 | 2,065,520 |
| 2018-12-27 | $2.22 | $2.22 | $2.13 | $2.13 | $2.13 | 2,123,700 |
| 2018-12-26 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 1,916,100 |
| 2018-12-25 | $2.22 | $2.24 | $2.13 | $2.17 | $2.17 | 3,996,100 |
| 2018-12-24 | $2.22 | $2.26 | $2.21 | $2.24 | $2.24 | 2,593,500 |
| 2018-12-21 | $2.22 | $2.24 | $2.20 | $2.23 | $2.23 | 3,243,900 |
| 2018-12-20 | $2.22 | $2.25 | $2.20 | $2.24 | $2.24 | 2,698,000 |
| 2018-12-19 | $2.26 | $2.27 | $2.22 | $2.22 | $2.22 | 2,361,500 |
| 2018-12-18 | $2.22 | $2.29 | $2.21 | $2.25 | $2.25 | 4,700,400 |
| 2018-12-17 | $2.26 | $2.26 | $2.18 | $2.24 | $2.24 | 2,706,000 |
| 2018-12-14 | $2.29 | $2.31 | $2.24 | $2.26 | $2.26 | 3,243,000 |
| 2018-12-13 | $2.27 | $2.31 | $2.24 | $2.30 | $2.30 | 6,345,000 |
| 2018-12-12 | $2.42 | $2.42 | $2.28 | $2.28 | $2.28 | 13,211,500 |
| 2018-12-11 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,904,400 |
| 2018-12-10 | $2.24 | $2.27 | $2.22 | $2.24 | $2.24 | 3,037,940 |
| 2018-12-07 | $2.25 | $2.29 | $2.22 | $2.28 | $2.28 | 3,325,680 |
| 2018-12-06 | $2.24 | $2.31 | $2.23 | $2.25 | $2.25 | 5,149,370 |
| 2018-12-05 | $2.20 | $2.26 | $2.16 | $2.25 | $2.25 | 4,019,870 |
| 2018-12-04 | $2.20 | $2.23 | $2.18 | $2.22 | $2.22 | 2,935,870 |
| 2018-12-03 | $2.20 | $2.22 | $2.18 | $2.22 | $2.22 | 3,689,100 |
| 2018-11-30 | $2.14 | $2.17 | $2.11 | $2.15 | $2.15 | 3,351,500 |
| 2018-11-29 | $2.20 | $2.21 | $2.13 | $2.14 | $2.14 | 2,908,700 |
| 2018-11-28 | $2.15 | $2.19 | $2.14 | $2.19 | $2.19 | 3,846,660 |
| 2018-11-27 | $2.15 | $2.17 | $2.12 | $2.15 | $2.15 | 2,118,680 |
| 2018-11-26 | $2.19 | $2.20 | $2.12 | $2.13 | $2.13 | 3,790,800 |
| 2018-11-23 | $2.32 | $2.32 | $2.19 | $2.19 | $2.19 | 7,107,000 |
| 2018-11-22 | $2.32 | $2.34 | $2.29 | $2.31 | $2.31 | 4,859,730 |
| 2018-11-21 | $2.25 | $2.31 | $2.23 | $2.30 | $2.30 | 4,456,100 |
| 2018-11-20 | $2.29 | $2.36 | $2.26 | $2.26 | $2.26 | 4,768,170 |
| 2018-11-19 | $2.31 | $2.32 | $2.28 | $2.31 | $2.31 | 4,547,900 |
| 2018-11-16 | $2.30 | $2.35 | $2.27 | $2.35 | $2.35 | 6,512,940 |
| 2018-11-15 | $2.38 | $2.38 | $2.26 | $2.30 | $2.30 | 8,304,360 |
| 2018-11-14 | $2.40 | $2.44 | $2.30 | $2.33 | $2.33 | 10,630,770 |
| 2018-11-13 | $2.35 | $2.45 | $2.32 | $2.41 | $2.41 | 11,933,920 |
| 2018-11-12 | $2.22 | $2.35 | $2.22 | $2.35 | $2.35 | 7,087,440 |
| 2018-11-09 | $2.21 | $2.27 | $2.20 | $2.24 | $2.24 | 5,777,160 |
| 2018-11-08 | $2.18 | $2.26 | $2.16 | $2.22 | $2.22 | 9,849,190 |
| 2018-11-07 | $2.17 | $2.19 | $2.15 | $2.16 | $2.16 | 4,120,120 |
| 2018-11-06 | $2.21 | $2.21 | $2.13 | $2.17 | $2.17 | 5,714,200 |
| 2018-11-05 | $2.19 | $2.26 | $2.17 | $2.22 | $2.22 | 6,466,910 |
| 2018-11-02 | $2.19 | $2.20 | $2.16 | $2.19 | $2.19 | 4,666,300 |
| 2018-11-01 | $2.18 | $2.20 | $2.15 | $2.17 | $2.17 | 3,823,100 |
| 2018-10-31 | $2.13 | $2.22 | $2.12 | $2.18 | $2.18 | 4,268,800 |
| 2018-10-30 | $2.13 | $2.15 | $2.04 | $2.12 | $2.12 | 4,283,400 |
| 2018-10-29 | $2.16 | $2.17 | $2.12 | $2.15 | $2.15 | 3,683,100 |
| 2018-10-26 | $2.18 | $2.24 | $2.15 | $2.19 | $2.19 | 8,466,400 |
| 2018-10-25 | $2.02 | $2.17 | $2.00 | $2.17 | $2.17 | 6,707,000 |
| 2018-10-24 | $1.99 | $2.09 | $1.99 | $2.07 | $2.07 | 3,542,210 |
| 2018-10-23 | $2.04 | $2.11 | $2.02 | $2.03 | $2.03 | 5,734,200 |
| 2018-10-22 | $1.95 | $2.02 | $1.95 | $2.02 | $2.02 | 2,209,740 |
| 2018-10-19 | $1.88 | $1.93 | $1.82 | $1.92 | $1.92 | 3,255,910 |
| 2018-10-18 | $1.93 | $1.93 | $1.88 | $1.89 | $1.89 | 2,945,110 |
| 2018-10-17 | $1.94 | $1.99 | $1.88 | $1.94 | $1.94 | 3,640,600 |
| 2018-10-16 | $2.04 | $2.07 | $1.94 | $1.94 | $1.94 | 3,191,480 |
| 2018-10-15 | $2.05 | $2.10 | $2.01 | $2.04 | $2.04 | 3,151,580 |
| 2018-10-12 | $2.00 | $2.06 | $1.96 | $2.04 | $2.04 | 5,338,000 |
| 2018-10-11 | $2.11 | $2.16 | $2.06 | $2.06 | $2.06 | 5,142,800 |
| 2018-10-10 | $2.17 | $2.18 | $2.13 | $2.17 | $2.17 | 3,453,900 |
| 2018-10-09 | $2.14 | $2.19 | $2.14 | $2.17 | $2.17 | 4,127,400 |
| 2018-10-08 | $2.21 | $2.22 | $2.12 | $2.14 | $2.14 | 4,052,600 |
| 2018-10-05 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2018-10-04 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2018-10-03 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2018-10-02 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2018-10-01 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2018-09-28 | $2.23 | $2.24 | $2.19 | $2.22 | $2.22 | 3,562,220 |
| 2018-09-27 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 3,682,600 |
| 2018-09-26 | $2.21 | $2.26 | $2.20 | $2.22 | $2.22 | 6,378,900 |
| 2018-09-25 | $2.27 | $2.29 | $2.25 | $2.27 | $2.27 | 3,639,500 |
| 2018-09-24 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2018-09-21 | $2.29 | $2.29 | $2.25 | $2.28 | $2.28 | 5,135,540 |
| 2018-09-20 | $2.26 | $2.30 | $2.25 | $2.29 | $2.29 | 4,835,740 |
| 2018-09-19 | $2.27 | $2.30 | $2.25 | $2.28 | $2.28 | 6,469,400 |
| 2018-09-18 | $2.29 | $2.29 | $2.22 | $2.28 | $2.28 | 5,122,240 |
| 2018-09-17 | $2.27 | $2.32 | $2.26 | $2.29 | $2.29 | 3,576,510 |
| 2018-09-14 | $2.24 | $2.33 | $2.24 | $2.29 | $2.29 | 5,821,700 |
| 2018-09-13 | $2.23 | $2.25 | $2.21 | $2.25 | $2.25 | 3,246,000 |
| 2018-09-12 | $2.22 | $2.25 | $2.21 | $2.22 | $2.22 | 3,937,220 |
| 2018-09-11 | $2.23 | $2.27 | $2.21 | $2.24 | $2.24 | 4,838,000 |
| 2018-09-10 | $2.20 | $2.28 | $2.19 | $2.24 | $2.24 | 6,216,100 |
| 2018-09-07 | $2.22 | $2.26 | $2.18 | $2.21 | $2.21 | 5,099,810 |
| 2018-09-06 | $2.21 | $2.28 | $2.20 | $2.21 | $2.21 | 4,598,900 |
| 2018-09-05 | $2.26 | $2.32 | $2.24 | $2.25 | $2.25 | 6,685,820 |
| 2018-09-04 | $2.26 | $2.29 | $2.21 | $2.25 | $2.25 | 6,684,350 |
| 2018-09-03 | $2.10 | $2.28 | $2.10 | $2.27 | $2.27 | 9,530,000 |
| 2018-08-31 | $2.30 | $2.32 | $2.19 | $2.20 | $2.20 | 9,114,380 |
| 2018-08-30 | $2.43 | $2.44 | $2.31 | $2.31 | $2.31 | 11,775,550 |
| 2018-08-29 | $2.38 | $2.45 | $2.33 | $2.43 | $2.43 | 11,249,460 |
| 2018-08-28 | $2.55 | $2.59 | $2.40 | $2.40 | $2.40 | 16,175,000 |
| 2018-08-27 | $2.40 | $2.57 | $2.39 | $2.53 | $2.53 | 17,266,000 |
| 2018-08-24 | $2.45 | $2.52 | $2.45 | $2.45 | $2.45 | 19,605,200 |
| 2018-08-23 | $2.79 | $2.79 | $2.58 | $2.58 | $2.58 | 10,660,300 |
| 2018-08-22 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 1,708,650 |
| 2018-08-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 1,926,000 |
| 2018-08-20 | $2.42 | $2.47 | $2.41 | $2.47 | $2.47 | 9,168,210 |
| 2018-08-17 | $2.23 | $2.35 | $2.21 | $2.35 | $2.35 | 11,085,120 |
| 2018-08-16 | $2.22 | $2.26 | $2.16 | $2.24 | $2.24 | 11,687,100 |
| 2018-08-15 | $2.23 | $2.35 | $2.23 | $2.24 | $2.24 | 15,200,400 |
| 2018-08-14 | $2.15 | $2.27 | $2.15 | $2.26 | $2.26 | 15,984,080 |
| 2018-08-13 | $2.06 | $2.16 | $2.04 | $2.16 | $2.16 | 10,792,510 |
| 2018-08-10 | $2.05 | $2.08 | $2.04 | $2.06 | $2.06 | 2,995,100 |
| 2018-08-09 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 4,101,240 |
| 2018-08-08 | $2.04 | $2.12 | $2.01 | $2.03 | $2.03 | 8,098,700 |
| 2018-08-07 | $2.00 | $2.06 | $1.98 | $2.04 | $2.04 | 3,341,600 |
| 2018-08-06 | $2.00 | $2.03 | $1.96 | $1.98 | $1.98 | 4,220,100 |
| 2018-08-03 | $1.99 | $2.06 | $1.95 | $2.00 | $2.00 | 4,350,310 |
| 2018-08-02 | $2.05 | $2.07 | $1.97 | $1.99 | $1.99 | 6,960,800 |
| 2018-08-01 | $2.06 | $2.11 | $2.06 | $2.07 | $2.07 | 3,567,400 |
| 2018-07-31 | $2.03 | $2.08 | $2.02 | $2.06 | $2.06 | 2,957,100 |
| 2018-07-30 | $2.07 | $2.15 | $2.03 | $2.04 | $2.04 | 8,477,800 |
| 2018-07-27 | $2.01 | $2.11 | $2.00 | $2.09 | $2.09 | 9,080,750 |
| 2018-07-26 | $2.00 | $2.05 | $1.98 | $2.01 | $2.01 | 6,953,660 |
| 2018-07-25 | $2.01 | $2.01 | $1.98 | $1.99 | $1.99 | 2,924,300 |
| 2018-07-24 | $1.96 | $2.02 | $1.94 | $2.01 | $2.01 | 4,883,100 |
| 2018-07-23 | $1.96 | $1.96 | $1.91 | $1.96 | $1.96 | 5,271,410 |
| 2018-07-20 | $1.92 | $1.97 | $1.92 | $1.96 | $1.96 | 2,583,500 |
| 2018-07-19 | $1.94 | $1.97 | $1.92 | $1.94 | $1.94 | 3,412,900 |
| 2018-07-18 | $1.94 | $1.99 | $1.93 | $1.95 | $1.95 | 3,662,300 |
| 2018-07-17 | $1.92 | $1.95 | $1.89 | $1.95 | $1.95 | 3,738,710 |
| 2018-07-16 | $1.91 | $1.96 | $1.90 | $1.93 | $1.93 | 3,814,130 |
| 2018-07-13 | $1.86 | $1.93 | $1.86 | $1.92 | $1.92 | 4,254,660 |
| 2018-07-12 | $1.80 | $1.90 | $1.80 | $1.86 | $1.86 | 4,724,440 |
| 2018-07-11 | $1.87 | $1.87 | $1.80 | $1.82 | $1.82 | 5,290,760 |
| 2018-07-10 | $1.90 | $1.91 | $1.86 | $1.89 | $1.89 | 3,856,600 |
| 2018-07-09 | $1.82 | $1.90 | $1.80 | $1.89 | $1.89 | 3,873,040 |
| 2018-07-06 | $1.83 | $1.85 | $1.78 | $1.83 | $1.83 | 4,884,040 |
| 2018-07-05 | $1.87 | $1.90 | $1.81 | $1.83 | $1.83 | 4,869,260 |
| 2018-07-04 | $1.90 | $1.93 | $1.88 | $1.89 | $1.89 | 4,368,140 |
| 2018-07-03 | $1.86 | $1.93 | $1.85 | $1.90 | $1.90 | 4,263,600 |
| 2018-07-02 | $1.93 | $1.95 | $1.83 | $1.86 | $1.86 | 7,672,600 |
| 2018-06-29 | $1.97 | $1.98 | $1.87 | $1.93 | $1.93 | 8,590,420 |
| 2018-06-28 | $1.87 | $1.96 | $1.87 | $1.96 | $1.96 | 9,378,180 |
| 2018-06-27 | $1.82 | $1.91 | $1.82 | $1.87 | $1.87 | 7,151,800 |
| 2018-06-26 | $1.79 | $1.84 | $1.77 | $1.82 | $1.82 | 6,124,170 |
| 2018-06-25 | $1.81 | $1.88 | $1.80 | $1.82 | $1.82 | 5,990,100 |
| 2018-06-22 | $1.72 | $1.79 | $1.69 | $1.79 | $1.79 | 7,511,900 |
| 2018-06-21 | $1.71 | $1.80 | $1.68 | $1.76 | $1.76 | 11,812,460 |
| 2018-06-20 | $1.72 | $1.73 | $1.68 | $1.71 | $1.71 | 10,548,530 |
| 2018-06-19 | $1.82 | $1.83 | $1.77 | $1.77 | $1.77 | 5,654,100 |
| 2018-06-18 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2018-06-15 | $1.89 | $1.90 | $1.84 | $1.86 | $1.86 | 6,589,460 |
| 2018-06-14 | $1.86 | $1.90 | $1.84 | $1.88 | $1.88 | 4,089,540 |
| 2018-06-13 | $1.92 | $1.92 | $1.86 | $1.88 | $1.88 | 4,200,200 |
| 2018-06-12 | $1.89 | $1.94 | $1.86 | $1.92 | $1.92 | 6,537,580 |
| 2018-06-11 | $1.99 | $2.00 | $1.91 | $1.91 | $1.91 | 12,263,650 |
| 2018-06-08 | $2.09 | $2.10 | $1.99 | $2.01 | $2.01 | 8,423,560 |
| 2018-06-07 | $2.09 | $2.13 | $2.08 | $2.09 | $2.09 | 3,421,000 |
| 2018-06-06 | $2.09 | $2.10 | $2.07 | $2.08 | $2.08 | 3,423,010 |
| 2018-06-05 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 3,145,670 |
| 2018-06-04 | $2.07 | $2.10 | $2.06 | $2.07 | $2.07 | 3,959,500 |
| 2018-06-01 | $2.06 | $2.10 | $2.03 | $2.07 | $2.07 | 4,118,110 |
| 2018-05-31 | $2.07 | $2.10 | $2.05 | $2.06 | $2.06 | 7,358,830 |
| 2018-05-30 | $2.11 | $2.11 | $2.07 | $2.07 | $2.07 | 12,058,440 |
| 2018-05-29 | $2.24 | $2.24 | $2.18 | $2.18 | $2.18 | 12,039,670 |
| 2018-05-28 | $2.40 | $2.41 | $2.29 | $2.29 | $2.29 | 9,606,360 |
| 2018-05-25 | $2.53 | $2.54 | $2.41 | $2.41 | $2.41 | 7,153,000 |
| 2018-05-24 | $2.54 | $2.54 | $2.51 | $2.54 | $2.54 | 2,638,980 |
| 2018-05-23 | $2.58 | $2.59 | $2.50 | $2.54 | $2.54 | 4,177,210 |
| 2018-05-22 | $2.60 | $2.62 | $2.59 | $2.60 | $2.60 | 2,186,100 |
| 2018-05-21 | $2.57 | $2.62 | $2.55 | $2.61 | $2.61 | 3,794,230 |
| 2018-05-18 | $2.53 | $2.57 | $2.53 | $2.56 | $2.56 | 2,172,300 |
| 2018-05-17 | $2.56 | $2.57 | $2.53 | $2.53 | $2.53 | 2,882,700 |
| 2018-05-16 | $2.63 | $2.64 | $2.54 | $2.55 | $2.55 | 4,035,710 |
| 2018-05-15 | $2.62 | $2.64 | $2.59 | $2.63 | $2.63 | 3,466,700 |
| 2018-05-14 | $2.63 | $2.64 | $2.60 | $2.62 | $2.62 | 3,129,910 |
| 2018-05-11 | $2.61 | $2.66 | $2.59 | $2.63 | $2.63 | 3,424,010 |
| 2018-05-10 | $2.61 | $2.62 | $2.59 | $2.61 | $2.61 | 3,593,870 |
| 2018-05-09 | $2.61 | $2.62 | $2.59 | $2.61 | $2.61 | 2,568,000 |
| 2018-05-08 | $2.63 | $2.63 | $2.60 | $2.61 | $2.61 | 3,179,240 |
| 2018-05-07 | $2.58 | $2.63 | $2.57 | $2.61 | $2.61 | 3,727,110 |
| 2018-05-04 | $2.54 | $2.60 | $2.53 | $2.57 | $2.57 | 3,121,220 |
| 2018-05-03 | $2.53 | $2.55 | $2.48 | $2.53 | $2.53 | 3,527,430 |
| 2018-05-02 | $2.57 | $2.60 | $2.52 | $2.54 | $2.54 | 4,676,650 |
| 2018-05-01 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2018-04-30 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2018-04-27 | $2.54 | $2.59 | $2.53 | $2.57 | $2.57 | 4,067,800 |
| 2018-04-26 | $2.54 | $2.57 | $2.53 | $2.54 | $2.54 | 4,583,920 |
| 2018-04-25 | $2.54 | $2.57 | $2.53 | $2.55 | $2.55 | 3,614,910 |
| 2018-04-24 | $2.56 | $2.60 | $2.55 | $2.55 | $2.55 | 5,621,200 |
| 2018-04-23 | $2.56 | $2.64 | $2.54 | $2.56 | $2.56 | 5,008,200 |
| 2018-04-20 | $2.52 | $2.69 | $2.52 | $2.58 | $2.58 | 11,008,060 |
| 2018-04-19 | $2.51 | $2.59 | $2.51 | $2.56 | $2.56 | 23,180,160 |
| 2018-04-18 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2018-04-17 | $2.71 | $2.75 | $2.61 | $2.64 | $2.64 | 14,024,500 |
| 2018-04-16 | $2.85 | $2.86 | $2.64 | $2.71 | $2.71 | 20,424,230 |
| 2018-04-13 | $2.64 | $2.90 | $2.62 | $2.90 | $2.90 | 25,258,770 |
| 2018-04-12 | $2.69 | $2.70 | $2.62 | $2.64 | $2.64 | 4,689,600 |
| 2018-04-11 | $2.64 | $2.70 | $2.63 | $2.69 | $2.69 | 7,116,230 |
| 2018-04-10 | $2.61 | $2.66 | $2.61 | $2.66 | $2.66 | 4,333,800 |
| 2018-04-09 | $2.65 | $2.65 | $2.59 | $2.62 | $2.62 | 5,023,330 |
| 2018-04-06 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2018-04-05 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2018-04-04 | $2.67 | $2.69 | $2.65 | $2.66 | $2.66 | 2,986,100 |
| 2018-04-03 | $2.69 | $2.69 | $2.64 | $2.67 | $2.67 | 4,729,830 |
| 2018-04-02 | $2.73 | $2.76 | $2.71 | $2.71 | $2.71 | 4,424,200 |
| 2018-03-30 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 3,246,280 |
| 2018-03-29 | $2.71 | $2.75 | $2.69 | $2.74 | $2.74 | 4,210,610 |
| 2018-03-28 | $2.73 | $2.74 | $2.70 | $2.72 | $2.72 | 5,188,300 |
| 2018-03-27 | $2.68 | $2.77 | $2.68 | $2.76 | $2.76 | 5,844,800 |
| 2018-03-26 | $2.64 | $2.69 | $2.57 | $2.66 | $2.66 | 7,049,090 |
| 2018-03-23 | $2.86 | $2.86 | $2.65 | $2.66 | $2.66 | 8,853,900 |
| 2018-03-22 | $2.88 | $2.91 | $2.88 | $2.89 | $2.89 | 3,989,800 |
| 2018-03-21 | $2.89 | $2.93 | $2.88 | $2.88 | $2.88 | 5,022,700 |
| 2018-03-20 | $2.90 | $2.92 | $2.86 | $2.90 | $2.90 | 6,321,400 |
| 2018-03-19 | $2.96 | $2.96 | $2.92 | $2.92 | $2.92 | 4,011,890 |
| 2018-03-16 | $3.00 | $3.01 | $2.96 | $2.96 | $2.96 | 6,734,500 |
| 2018-03-15 | $2.97 | $3.03 | $2.92 | $3.02 | $3.02 | 10,654,680 |
| 2018-03-14 | $3.01 | $3.01 | $2.95 | $2.97 | $2.97 | 6,788,270 |
| 2018-03-13 | $2.97 | $3.02 | $2.95 | $3.01 | $3.01 | 9,324,820 |
| 2018-03-12 | $2.93 | $2.97 | $2.93 | $2.97 | $2.97 | 5,176,200 |
| 2018-03-09 | $2.92 | $2.95 | $2.91 | $2.94 | $2.94 | 5,162,530 |
| 2018-03-08 | $2.95 | $2.95 | $2.91 | $2.94 | $2.94 | 6,377,260 |
| 2018-03-07 | $2.94 | $3.08 | $2.91 | $2.98 | $2.98 | 12,142,900 |
| 2018-03-06 | $2.94 | $2.94 | $2.88 | $2.94 | $2.94 | 8,667,100 |
| 2018-03-05 | $2.93 | $2.96 | $2.90 | $2.96 | $2.96 | 4,257,950 |
| 2018-03-02 | $2.94 | $2.94 | $2.92 | $2.93 | $2.93 | 2,534,100 |
| 2018-03-01 | $2.91 | $2.96 | $2.91 | $2.95 | $2.95 | 4,411,770 |
| 2018-02-28 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 3,266,790 |
| 2018-02-27 | $2.98 | $2.98 | $2.92 | $2.95 | $2.95 | 4,090,840 |
| 2018-02-26 | $2.95 | $2.97 | $2.92 | $2.97 | $2.97 | 5,718,610 |
| 2018-02-23 | $2.91 | $2.95 | $2.90 | $2.94 | $2.94 | 4,913,570 |
| 2018-02-22 | $2.90 | $2.93 | $2.87 | $2.92 | $2.92 | 4,582,300 |
| 2018-02-21 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2018-02-20 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2018-02-19 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2018-02-16 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2018-02-15 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2018-02-14 | $2.89 | $2.92 | $2.85 | $2.88 | $2.88 | 2,977,200 |
| 2018-02-13 | $2.95 | $2.96 | $2.89 | $2.89 | $2.89 | 5,423,900 |
| 2018-02-12 | $2.80 | $3.02 | $2.80 | $2.93 | $2.93 | 9,139,200 |
| 2018-02-09 | $2.86 | $2.87 | $2.75 | $2.79 | $2.79 | 8,694,480 |
| 2018-02-08 | $2.96 | $2.99 | $2.88 | $2.93 | $2.93 | 8,585,500 |
| 2018-02-07 | $2.92 | $3.05 | $2.87 | $3.00 | $3.00 | 13,658,530 |
| 2018-02-06 | $2.83 | $3.12 | $2.81 | $2.91 | $2.91 | 15,541,900 |
| 2018-02-05 | $2.84 | $2.96 | $2.77 | $2.91 | $2.91 | 9,879,710 |
| 2018-02-02 | $2.85 | $2.90 | $2.72 | $2.88 | $2.88 | 11,779,880 |
| 2018-02-01 | $3.00 | $3.04 | $2.86 | $2.86 | $2.86 | 16,799,700 |
| 2018-01-31 | $3.04 | $3.14 | $3.04 | $3.04 | $3.04 | 30,396,530 |
| 2018-01-30 | $3.40 | $3.40 | $3.38 | $3.38 | $3.38 | 8,070,800 |
| 2018-01-29 | $3.77 | $3.81 | $3.74 | $3.75 | $3.75 | 6,284,000 |
| 2018-01-26 | $3.79 | $3.79 | $3.74 | $3.76 | $3.76 | 3,226,300 |
| 2018-01-25 | $3.77 | $3.82 | $3.77 | $3.78 | $3.78 | 5,827,430 |
| 2018-01-24 | $3.79 | $3.80 | $3.73 | $3.76 | $3.76 | 3,742,350 |
| 2018-01-23 | $3.78 | $3.81 | $3.78 | $3.80 | $3.80 | 3,299,300 |
| 2018-01-22 | $3.75 | $3.82 | $3.74 | $3.80 | $3.80 | 3,669,800 |
| 2018-01-19 | $3.80 | $3.82 | $3.74 | $3.76 | $3.76 | 3,793,700 |
| 2018-01-18 | $3.77 | $3.82 | $3.75 | $3.80 | $3.80 | 2,969,780 |
| 2018-01-17 | $3.77 | $3.78 | $3.66 | $3.77 | $3.77 | 4,041,810 |
| 2018-01-16 | $3.75 | $3.82 | $3.72 | $3.77 | $3.77 | 6,099,750 |
| 2018-01-15 | $3.97 | $3.97 | $3.75 | $3.75 | $3.75 | 7,666,180 |
| 2018-01-12 | $3.94 | $4.00 | $3.91 | $3.97 | $3.97 | 5,495,360 |
| 2018-01-11 | $3.91 | $3.96 | $3.91 | $3.94 | $3.94 | 2,575,400 |
| 2018-01-10 | $3.94 | $3.97 | $3.89 | $3.94 | $3.94 | 4,902,000 |
| 2018-01-09 | $4.00 | $4.03 | $3.94 | $3.98 | $3.98 | 7,548,750 |
| 2018-01-08 | $3.95 | $4.11 | $3.94 | $4.03 | $4.03 | 12,013,600 |
| 2018-01-05 | $3.95 | $3.98 | $3.90 | $3.94 | $3.94 | 6,773,450 |
| 2018-01-04 | $3.95 | $3.96 | $3.93 | $3.96 | $3.96 | 4,573,000 |
| 2018-01-03 | $3.93 | $3.97 | $3.91 | $3.94 | $3.94 | 4,580,800 |
| 2018-01-02 | $3.88 | $3.96 | $3.88 | $3.93 | $3.93 | 5,657,000 |
| 2018-01-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2017-12-29 | $3.87 | $3.90 | $3.85 | $3.88 | $3.88 | 3,498,380 |
| 2017-12-28 | $3.82 | $3.93 | $3.80 | $3.91 | $3.91 | 6,364,270 |
| 2017-12-27 | $3.83 | $3.98 | $3.80 | $3.84 | $3.84 | 6,290,280 |
| 2017-12-26 | $3.80 | $3.83 | $3.75 | $3.82 | $3.82 | 2,826,000 |
| 2017-12-25 | $3.87 | $3.88 | $3.80 | $3.81 | $3.81 | 3,034,600 |
| 2017-12-22 | $3.88 | $3.92 | $3.84 | $3.89 | $3.89 | 3,580,860 |
| 2017-12-21 | $3.88 | $3.94 | $3.83 | $3.91 | $3.91 | 5,604,800 |
| 2017-12-20 | $3.82 | $4.05 | $3.82 | $3.91 | $3.91 | 13,423,740 |
| 2017-12-19 | $3.86 | $3.86 | $3.80 | $3.84 | $3.84 | 4,295,700 |
| 2017-12-18 | $3.79 | $3.89 | $3.74 | $3.88 | $3.88 | 8,023,240 |
| 2017-12-15 | $3.76 | $3.85 | $3.76 | $3.78 | $3.78 | 4,719,600 |
| 2017-12-14 | $3.74 | $3.76 | $3.69 | $3.72 | $3.72 | 1,931,000 |
| 2017-12-13 | $3.69 | $3.75 | $3.68 | $3.74 | $3.74 | 1,755,400 |
| 2017-12-12 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 1,837,800 |
| 2017-12-11 | $3.75 | $3.79 | $3.65 | $3.76 | $3.76 | 3,206,500 |
| 2017-12-08 | $3.70 | $3.75 | $3.68 | $3.75 | $3.75 | 2,369,720 |
| 2017-12-07 | $3.73 | $3.74 | $3.68 | $3.70 | $3.70 | 2,079,960 |
| 2017-12-06 | $3.69 | $3.75 | $3.65 | $3.74 | $3.74 | 2,050,720 |
| 2017-12-05 | $3.83 | $3.83 | $3.68 | $3.70 | $3.70 | 3,763,500 |
| 2017-12-04 | $3.85 | $3.91 | $3.83 | $3.83 | $3.83 | 3,641,800 |
| 2017-12-01 | $3.86 | $3.87 | $3.84 | $3.85 | $3.85 | 2,610,940 |
| 2017-11-30 | $3.84 | $3.90 | $3.83 | $3.87 | $3.87 | 4,137,180 |
| 2017-11-29 | $3.84 | $3.88 | $3.78 | $3.86 | $3.86 | 4,938,130 |
| 2017-11-28 | $3.77 | $3.86 | $3.73 | $3.85 | $3.85 | 3,912,210 |
| 2017-11-27 | $3.78 | $3.81 | $3.75 | $3.77 | $3.77 | 2,996,470 |
| 2017-11-24 | $3.72 | $3.80 | $3.64 | $3.78 | $3.78 | 3,151,320 |
| 2017-11-23 | $3.78 | $3.84 | $3.73 | $3.74 | $3.74 | 4,379,100 |
| 2017-11-22 | $3.74 | $3.78 | $3.73 | $3.77 | $3.77 | 3,001,000 |
| 2017-11-21 | $3.77 | $3.81 | $3.72 | $3.72 | $3.72 | 3,155,600 |
| 2017-11-20 | $3.73 | $3.78 | $3.64 | $3.77 | $3.77 | 4,195,700 |
| 2017-11-17 | $3.89 | $3.90 | $3.68 | $3.74 | $3.74 | 6,762,590 |
| 2017-11-16 | $3.98 | $3.98 | $3.89 | $3.89 | $3.89 | 5,490,500 |
| 2017-11-15 | $4.02 | $4.02 | $3.96 | $3.98 | $3.98 | 4,171,650 |
| 2017-11-14 | $4.04 | $4.09 | $4.01 | $4.03 | $4.03 | 5,433,280 |
| 2017-11-13 | $4.02 | $4.06 | $4.01 | $4.06 | $4.06 | 4,358,920 |
| 2017-11-10 | $4.04 | $4.05 | $4.01 | $4.04 | $4.04 | 4,132,200 |
| 2017-11-09 | $4.04 | $4.12 | $4.03 | $4.06 | $4.06 | 5,893,170 |
| 2017-11-08 | $4.00 | $4.06 | $4.00 | $4.03 | $4.03 | 4,396,210 |
| 2017-11-07 | $3.98 | $4.04 | $3.95 | $4.02 | $4.02 | 4,133,770 |
| 2017-11-06 | $3.93 | $3.99 | $3.88 | $3.99 | $3.99 | 4,435,600 |
| 2017-11-03 | $3.98 | $3.99 | $3.89 | $3.92 | $3.92 | 6,328,900 |
| 2017-11-02 | $4.05 | $4.09 | $3.99 | $4.00 | $4.00 | 4,488,510 |
| 2017-11-01 | $4.05 | $4.06 | $4.02 | $4.05 | $4.05 | 3,250,300 |
| 2017-10-31 | $4.00 | $4.05 | $3.99 | $4.03 | $4.03 | 4,507,550 |
| 2017-10-30 | $4.15 | $4.16 | $3.97 | $4.01 | $4.01 | 9,123,790 |
| 2017-10-27 | $4.26 | $4.27 | $4.19 | $4.21 | $4.21 | 4,033,110 |
| 2017-10-26 | $4.23 | $4.28 | $4.21 | $4.25 | $4.25 | 3,835,200 |
| 2017-10-25 | $4.25 | $4.25 | $4.21 | $4.24 | $4.24 | 2,811,060 |
| 2017-10-24 | $4.25 | $4.29 | $4.21 | $4.23 | $4.23 | 3,180,700 |
| 2017-10-23 | $4.24 | $4.26 | $4.20 | $4.25 | $4.25 | 2,692,840 |
| 2017-10-20 | $4.18 | $4.24 | $4.18 | $4.23 | $4.23 | 3,152,000 |
| 2017-10-19 | $4.30 | $4.30 | $4.16 | $4.18 | $4.18 | 6,929,020 |
| 2017-10-18 | $4.43 | $4.44 | $4.29 | $4.30 | $4.30 | 6,675,370 |
| 2017-10-17 | $4.44 | $4.45 | $4.41 | $4.42 | $4.42 | 3,071,900 |
| 2017-10-16 | $4.47 | $4.51 | $4.41 | $4.44 | $4.44 | 5,635,300 |
| 2017-10-13 | $4.47 | $4.50 | $4.44 | $4.47 | $4.47 | 4,342,830 |
| 2017-10-12 | $4.55 | $4.55 | $4.39 | $4.48 | $4.48 | 8,703,710 |
| 2017-10-11 | $4.52 | $4.57 | $4.51 | $4.55 | $4.55 | 5,820,500 |
| 2017-10-10 | $4.51 | $4.53 | $4.47 | $4.52 | $4.52 | 5,210,000 |
| 2017-10-09 | $4.52 | $4.55 | $4.48 | $4.52 | $4.52 | 6,128,250 |
| 2017-10-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2017-10-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2017-10-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2017-10-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2017-10-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2017-09-29 | $4.46 | $4.50 | $4.43 | $4.47 | $4.47 | 4,524,000 |
| 2017-09-28 | $4.51 | $4.53 | $4.45 | $4.46 | $4.46 | 6,463,350 |
| 2017-09-27 | $4.52 | $4.59 | $4.51 | $4.52 | $4.52 | 6,573,020 |
| 2017-09-26 | $4.51 | $4.57 | $4.47 | $4.53 | $4.53 | 6,598,270 |
| 2017-09-25 | $4.60 | $4.63 | $4.51 | $4.51 | $4.51 | 5,924,500 |
| 2017-09-22 | $4.66 | $4.66 | $4.57 | $4.61 | $4.61 | 7,309,640 |
| 2017-09-21 | $4.75 | $4.76 | $4.65 | $4.66 | $4.66 | 6,369,500 |
| 2017-09-20 | $4.69 | $4.75 | $4.65 | $4.75 | $4.75 | 7,580,500 |
| 2017-09-19 | $4.75 | $4.76 | $4.65 | $4.66 | $4.66 | 11,069,600 |
| 2017-09-18 | $4.71 | $4.76 | $4.69 | $4.75 | $4.75 | 8,057,090 |
| 2017-09-15 | $4.87 | $4.87 | $4.70 | $4.74 | $4.74 | 13,711,850 |
| 2017-09-14 | $4.91 | $4.95 | $4.84 | $4.88 | $4.88 | 17,094,270 |
| 2017-09-13 | $4.82 | $4.95 | $4.77 | $4.93 | $4.93 | 24,568,000 |
| 2017-09-12 | $4.84 | $4.95 | $4.80 | $4.82 | $4.82 | 18,957,580 |
| 2017-09-11 | $4.71 | $4.82 | $4.67 | $4.81 | $4.81 | 10,528,240 |
| 2017-09-08 | $4.77 | $4.83 | $4.71 | $4.75 | $4.75 | 10,239,880 |
| 2017-09-07 | $4.84 | $4.89 | $4.73 | $4.74 | $4.74 | 15,823,610 |
| 2017-09-06 | $4.80 | $4.95 | $4.78 | $4.86 | $4.86 | 18,003,480 |
| 2017-09-05 | $4.85 | $4.90 | $4.75 | $4.84 | $4.84 | 21,400,670 |
| 2017-09-04 | $4.89 | $4.95 | $4.83 | $4.88 | $4.88 | 25,362,660 |
| 2017-09-01 | $4.74 | $5.10 | $4.72 | $4.88 | $4.88 | 42,449,180 |
| 2017-08-31 | $4.70 | $4.73 | $4.65 | $4.70 | $4.70 | 9,745,400 |
| 2017-08-30 | $4.65 | $4.76 | $4.65 | $4.71 | $4.71 | 14,945,240 |
| 2017-08-29 | $4.69 | $4.75 | $4.63 | $4.65 | $4.65 | 12,207,720 |
| 2017-08-28 | $4.58 | $4.75 | $4.53 | $4.72 | $4.72 | 20,090,120 |
| 2017-08-25 | $4.57 | $4.69 | $4.56 | $4.65 | $4.65 | 11,855,710 |
| 2017-08-24 | $4.55 | $4.58 | $4.51 | $4.53 | $4.53 | 6,243,520 |
| 2017-08-23 | $4.62 | $4.65 | $4.49 | $4.54 | $4.54 | 11,425,620 |
| 2017-08-22 | $4.70 | $4.74 | $4.64 | $4.65 | $4.65 | 9,803,500 |
| 2017-08-21 | $4.70 | $4.77 | $4.67 | $4.74 | $4.74 | 9,827,840 |
| 2017-08-18 | $4.67 | $4.71 | $4.62 | $4.70 | $4.70 | 7,745,210 |
| 2017-08-17 | $4.72 | $4.77 | $4.66 | $4.71 | $4.71 | 14,812,750 |
| 2017-08-16 | $4.70 | $4.75 | $4.56 | $4.65 | $4.65 | 13,659,500 |
| 2017-08-15 | $4.71 | $4.75 | $4.65 | $4.69 | $4.69 | 14,148,200 |
| 2017-08-14 | $4.71 | $4.80 | $4.69 | $4.76 | $4.76 | 15,163,290 |
| 2017-08-11 | $5.08 | $5.11 | $4.70 | $4.73 | $4.73 | 35,384,640 |
| 2017-08-10 | $5.18 | $5.25 | $5.07 | $5.14 | $5.14 | 35,964,610 |
| 2017-08-09 | $5.00 | $5.36 | $4.95 | $5.30 | $5.30 | 52,351,020 |
| 2017-08-08 | $5.00 | $5.13 | $4.98 | $5.00 | $5.00 | 23,143,750 |
| 2017-08-07 | $4.88 | $5.06 | $4.77 | $5.05 | $5.05 | 25,953,620 |
| 2017-08-04 | $4.97 | $5.25 | $4.93 | $4.94 | $4.94 | 44,489,200 |
| 2017-08-03 | $4.76 | $5.07 | $4.68 | $5.04 | $5.04 | 37,566,560 |
| 2017-08-02 | $4.76 | $4.98 | $4.73 | $4.79 | $4.79 | 22,470,930 |
| 2017-08-01 | $4.88 | $4.88 | $4.73 | $4.77 | $4.77 | 21,311,240 |
| 2017-07-31 | $4.76 | $4.98 | $4.73 | $4.93 | $4.93 | 31,037,370 |
| 2017-07-28 | $4.67 | $4.84 | $4.64 | $4.79 | $4.79 | 25,618,300 |
| 2017-07-27 | $4.76 | $4.79 | $4.52 | $4.63 | $4.63 | 22,567,590 |
| 2017-07-26 | $4.79 | $4.87 | $4.71 | $4.76 | $4.76 | 16,349,680 |
| 2017-07-25 | $4.87 | $4.87 | $4.66 | $4.79 | $4.79 | 19,600,300 |
| 2017-07-24 | $4.80 | $4.99 | $4.77 | $4.84 | $4.84 | 26,388,620 |
| 2017-07-21 | $4.67 | $5.15 | $4.62 | $4.86 | $4.86 | 43,545,450 |
| 2017-07-20 | $4.68 | $4.71 | $4.60 | $4.68 | $4.68 | 21,816,040 |
| 2017-07-19 | $4.51 | $4.85 | $4.46 | $4.73 | $4.73 | 39,922,450 |
| 2017-07-18 | $4.26 | $4.56 | $4.25 | $4.51 | $4.51 | 18,843,670 |
| 2017-07-17 | $4.49 | $4.50 | $4.13 | $4.26 | $4.26 | 18,433,830 |
| 2017-07-14 | $4.50 | $4.52 | $4.43 | $4.49 | $4.49 | 8,927,580 |
| 2017-07-13 | $4.42 | $4.58 | $4.42 | $4.54 | $4.54 | 15,549,660 |
| 2017-07-12 | $4.40 | $4.47 | $4.32 | $4.46 | $4.46 | 11,170,300 |
| 2017-07-11 | $4.58 | $4.59 | $4.38 | $4.39 | $4.39 | 14,958,120 |
| 2017-07-10 | $4.57 | $4.67 | $4.53 | $4.57 | $4.57 | 20,775,120 |
| 2017-07-07 | $4.47 | $4.60 | $4.43 | $4.59 | $4.59 | 25,450,320 |
| 2017-07-06 | $4.49 | $4.59 | $4.44 | $4.53 | $4.53 | 29,068,410 |
| 2017-07-05 | $4.40 | $4.51 | $4.40 | $4.45 | $4.45 | 16,898,000 |
| 2017-07-04 | $4.33 | $4.54 | $4.30 | $4.43 | $4.43 | 21,695,170 |
| 2017-07-03 | $4.29 | $4.43 | $4.26 | $4.38 | $4.38 | 14,087,550 |
| 2017-06-30 | $4.45 | $4.45 | $4.31 | $4.32 | $4.32 | 15,157,550 |
| 2017-06-29 | $4.41 | $4.59 | $4.36 | $4.41 | $4.41 | 31,537,710 |
| 2017-06-28 | $4.45 | $4.46 | $4.32 | $4.40 | $4.40 | 29,948,490 |
| 2017-06-27 | $4.06 | $4.49 | $4.02 | $4.49 | $4.49 | 38,930,670 |
| 2017-06-26 | $4.03 | $4.09 | $4.01 | $4.08 | $4.08 | 4,505,800 |
| 2017-06-23 | $3.99 | $4.06 | $3.99 | $4.03 | $4.03 | 5,040,240 |
| 2017-06-22 | $4.10 | $4.14 | $4.00 | $4.02 | $4.02 | 5,835,700 |
| 2017-06-21 | $4.11 | $4.13 | $4.06 | $4.12 | $4.12 | 5,567,080 |
| 2017-06-20 | $4.15 | $4.15 | $4.08 | $4.11 | $4.11 | 7,820,090 |
| 2017-06-19 | $4.10 | $4.18 | $4.05 | $4.17 | $4.17 | 11,208,600 |
| 2017-06-16 | $4.04 | $4.08 | $4.02 | $4.07 | $4.07 | 4,510,240 |
| 2017-06-15 | $4.02 | $4.05 | $3.99 | $4.04 | $4.04 | 5,956,530 |
| 2017-06-14 | $3.99 | $4.05 | $3.97 | $4.01 | $4.01 | 5,271,570 |
| 2017-06-13 | $3.90 | $3.99 | $3.89 | $3.99 | $3.99 | 5,307,930 |
| 2017-06-12 | $3.95 | $3.97 | $3.89 | $3.90 | $3.90 | 6,881,460 |
| 2017-06-09 | $4.00 | $4.02 | $3.93 | $3.99 | $3.99 | 5,538,330 |
| 2017-06-08 | $4.04 | $4.05 | $3.97 | $4.02 | $4.02 | 6,412,280 |
| 2017-06-07 | $3.98 | $4.05 | $3.96 | $4.03 | $4.03 | 7,958,290 |
| 2017-06-06 | $3.99 | $4.01 | $3.94 | $3.98 | $3.98 | 5,835,120 |
| 2017-06-05 | $3.84 | $4.07 | $3.84 | $4.02 | $4.02 | 11,603,580 |
| 2017-06-02 | $3.79 | $3.85 | $3.73 | $3.83 | $3.83 | 6,776,730 |
| 2017-06-01 | $3.97 | $3.98 | $3.78 | $3.81 | $3.81 | 6,344,100 |
| 2017-05-31 | $4.05 | $4.09 | $3.97 | $3.99 | $3.99 | 4,230,890 |
| 2017-05-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-05-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-05-26 | $4.03 | $4.08 | $3.98 | $4.00 | $4.00 | 5,549,870 |
| 2017-05-25 | $3.94 | $4.04 | $3.90 | $4.02 | $4.02 | 7,568,600 |
| 2017-05-24 | $3.90 | $3.97 | $3.83 | $3.94 | $3.94 | 5,582,200 |
| 2017-05-23 | $4.06 | $4.08 | $3.90 | $3.94 | $3.94 | 7,646,710 |
| 2017-05-22 | $4.18 | $4.22 | $4.03 | $4.06 | $4.06 | 7,015,190 |
| 2017-05-19 | $4.20 | $4.25 | $4.17 | $4.18 | $4.18 | 4,159,800 |
| 2017-05-18 | $4.23 | $4.25 | $4.19 | $4.22 | $4.22 | 4,890,850 |
| 2017-05-17 | $4.23 | $4.33 | $4.21 | $4.24 | $4.24 | 6,236,250 |
| 2017-05-16 | $4.14 | $4.26 | $4.05 | $4.24 | $4.24 | 7,988,320 |
| 2017-05-15 | $4.12 | $4.18 | $4.10 | $4.11 | $4.11 | 3,607,380 |
| 2017-05-12 | $4.11 | $4.14 | $4.07 | $4.13 | $4.13 | 6,037,570 |
| 2017-05-11 | $4.22 | $4.26 | $4.04 | $4.11 | $4.11 | 10,240,370 |
| 2017-05-10 | $4.31 | $4.40 | $4.21 | $4.22 | $4.22 | 5,773,810 |
| 2017-05-09 | $4.26 | $4.35 | $4.24 | $4.33 | $4.33 | 4,250,520 |
| 2017-05-08 | $4.31 | $4.34 | $4.22 | $4.28 | $4.28 | 6,798,580 |
| 2017-05-05 | $4.41 | $4.42 | $4.31 | $4.32 | $4.32 | 7,511,000 |
| 2017-05-04 | $4.46 | $4.49 | $4.41 | $4.41 | $4.41 | 6,139,340 |
| 2017-05-03 | $4.48 | $4.53 | $4.45 | $4.47 | $4.47 | 4,948,180 |
| 2017-05-02 | $4.49 | $4.53 | $4.46 | $4.50 | $4.50 | 4,473,260 |
| 2017-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-04-28 | $4.46 | $4.51 | $4.41 | $4.50 | $4.50 | 6,216,650 |
| 2017-04-27 | $4.47 | $4.50 | $4.30 | $4.46 | $4.46 | 7,847,830 |
| 2017-04-26 | $4.42 | $4.50 | $4.40 | $4.47 | $4.47 | 7,539,420 |
| 2017-04-25 | $4.43 | $4.47 | $4.39 | $4.43 | $4.43 | 4,924,460 |
| 2017-04-24 | $4.72 | $4.74 | $4.32 | $4.40 | $4.40 | 14,260,960 |
| 2017-04-21 | $4.88 | $4.92 | $4.70 | $4.72 | $4.72 | 9,705,790 |
| 2017-04-20 | $4.93 | $4.94 | $4.85 | $4.86 | $4.86 | 5,685,160 |
| 2017-04-19 | $5.09 | $5.09 | $4.82 | $4.88 | $4.88 | 16,002,320 |
| 2017-04-18 | $5.18 | $5.22 | $5.11 | $5.11 | $5.11 | 9,429,070 |
| 2017-04-17 | $5.39 | $5.42 | $5.17 | $5.18 | $5.18 | 13,518,280 |
| 2017-04-14 | $5.39 | $5.46 | $5.35 | $5.43 | $5.43 | 15,225,780 |
| 2017-04-13 | $5.30 | $5.50 | $5.28 | $5.42 | $5.42 | 15,679,010 |
| 2017-04-12 | $5.27 | $5.40 | $5.23 | $5.30 | $5.30 | 8,600,980 |
| 2017-04-11 | $5.34 | $5.38 | $5.17 | $5.29 | $5.29 | 11,597,990 |
| 2017-04-10 | $5.37 | $5.39 | $5.31 | $5.35 | $5.35 | 8,548,630 |
| 2017-04-07 | $5.33 | $5.41 | $5.31 | $5.38 | $5.38 | 8,805,130 |
| 2017-04-06 | $5.30 | $5.40 | $5.30 | $5.36 | $5.36 | 8,107,490 |
| 2017-04-05 | $5.21 | $5.34 | $5.21 | $5.33 | $5.33 | 9,981,170 |
| 2017-04-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2017-04-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2017-03-31 | $5.24 | $5.24 | $5.15 | $5.23 | $5.23 | 8,908,620 |
| 2017-03-30 | $5.28 | $5.36 | $5.20 | $5.22 | $5.22 | 12,318,710 |
| 2017-03-29 | $5.28 | $5.33 | $5.24 | $5.29 | $5.29 | 7,790,400 |
| 2017-03-28 | $5.26 | $5.29 | $5.19 | $5.28 | $5.28 | 7,371,540 |
| 2017-03-27 | $5.28 | $5.29 | $5.24 | $5.25 | $5.25 | 4,822,530 |
| 2017-03-24 | $5.26 | $5.29 | $5.23 | $5.27 | $5.27 | 4,794,310 |
| 2017-03-23 | $5.27 | $5.30 | $5.19 | $5.29 | $5.29 | 10,604,960 |
| 2017-03-22 | $5.33 | $5.34 | $5.24 | $5.27 | $5.27 | 9,854,020 |
| 2017-03-21 | $5.39 | $5.41 | $5.33 | $5.35 | $5.35 | 9,022,870 |
| 2017-03-20 | $5.45 | $5.50 | $5.37 | $5.40 | $5.40 | 7,150,360 |
| 2017-03-17 | $5.43 | $5.46 | $5.37 | $5.37 | $5.37 | 9,648,660 |
| 2017-03-16 | $5.40 | $5.44 | $5.38 | $5.42 | $5.42 | 9,430,370 |
| 2017-03-15 | $5.43 | $5.44 | $5.37 | $5.38 | $5.38 | 8,991,380 |
| 2017-03-14 | $5.45 | $5.49 | $5.42 | $5.44 | $5.44 | 8,916,270 |
| 2017-03-13 | $5.43 | $5.50 | $5.42 | $5.48 | $5.48 | 12,478,800 |
| 2017-03-10 | $5.39 | $5.45 | $5.39 | $5.44 | $5.44 | 7,304,610 |
| 2017-03-09 | $5.41 | $5.46 | $5.31 | $5.40 | $5.40 | 12,447,420 |
| 2017-03-08 | $5.45 | $5.49 | $5.40 | $5.43 | $5.43 | 8,448,210 |
| 2017-03-07 | $5.43 | $5.47 | $5.40 | $5.47 | $5.47 | 7,796,820 |
| 2017-03-06 | $5.35 | $5.49 | $5.35 | $5.45 | $5.45 | 11,996,750 |
| 2017-03-03 | $5.43 | $5.46 | $5.31 | $5.37 | $5.37 | 17,264,170 |
| 2017-03-02 | $5.51 | $5.53 | $5.45 | $5.47 | $5.47 | 13,156,190 |
| 2017-03-01 | $5.56 | $5.62 | $5.49 | $5.50 | $5.50 | 21,317,550 |
| 2017-02-28 | $5.53 | $5.60 | $5.50 | $5.58 | $5.58 | 11,140,390 |
| 2017-02-27 | $5.56 | $5.64 | $5.51 | $5.54 | $5.54 | 11,837,900 |
| 2017-02-24 | $5.57 | $5.64 | $5.48 | $5.58 | $5.58 | 15,369,380 |
| 2017-02-23 | $5.61 | $5.67 | $5.56 | $5.60 | $5.60 | 15,921,010 |
| 2017-02-22 | $5.66 | $5.66 | $5.55 | $5.62 | $5.62 | 19,563,630 |
| 2017-02-21 | $5.69 | $5.83 | $5.58 | $5.67 | $5.67 | 29,720,460 |
| 2017-02-20 | $5.68 | $5.73 | $5.57 | $5.68 | $5.68 | 29,720,910 |
| 2017-02-17 | $6.02 | $6.08 | $5.65 | $5.69 | $5.69 | 61,467,330 |
| 2017-02-16 | $5.28 | $5.82 | $5.26 | $5.82 | $5.82 | 32,936,460 |
| 2017-02-15 | $5.36 | $5.40 | $5.28 | $5.29 | $5.29 | 10,277,890 |
| 2017-02-14 | $5.33 | $5.45 | $5.27 | $5.40 | $5.40 | 12,908,170 |
| 2017-02-13 | $5.29 | $5.49 | $5.27 | $5.33 | $5.33 | 13,592,490 |
| 2017-02-10 | $5.25 | $5.33 | $5.22 | $5.28 | $5.28 | 10,181,030 |
| 2017-02-09 | $5.13 | $5.23 | $5.11 | $5.23 | $5.23 | 8,156,050 |
| 2017-02-08 | $5.10 | $5.14 | $5.07 | $5.13 | $5.13 | 5,044,860 |
| 2017-02-07 | $5.12 | $5.15 | $5.09 | $5.11 | $5.11 | 4,077,060 |
| 2017-02-06 | $5.08 | $5.14 | $5.07 | $5.13 | $5.13 | 4,922,880 |
| 2017-02-03 | $5.15 | $5.15 | $5.07 | $5.10 | $5.10 | 4,154,020 |
| 2017-02-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2017-02-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2017-01-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2017-01-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2017-01-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2017-01-26 | $5.10 | $5.17 | $5.10 | $5.17 | $5.17 | 3,455,570 |
| 2017-01-25 | $5.11 | $5.15 | $5.06 | $5.11 | $5.11 | 8,476,530 |
| 2017-01-24 | $5.13 | $5.17 | $5.09 | $5.17 | $5.17 | 5,695,320 |
| 2017-01-23 | $5.08 | $5.17 | $5.07 | $5.14 | $5.14 | 5,274,280 |
| 2017-01-20 | $5.05 | $5.11 | $5.01 | $5.09 | $5.09 | 4,502,130 |
| 2017-01-19 | $5.01 | $5.08 | $4.98 | $5.06 | $5.06 | 6,281,760 |
| 2017-01-18 | $5.05 | $5.12 | $5.01 | $5.02 | $5.02 | 8,080,570 |
| 2017-01-17 | $5.00 | $5.08 | $4.92 | $5.05 | $5.05 | 7,413,660 |
| 2017-01-16 | $5.12 | $5.15 | $4.83 | $5.01 | $5.01 | 14,529,500 |
| 2017-01-13 | $5.25 | $5.31 | $5.15 | $5.15 | $5.15 | 9,304,870 |
| 2017-01-12 | $5.42 | $5.45 | $5.26 | $5.28 | $5.28 | 10,124,560 |
| 2017-01-11 | $5.40 | $5.50 | $5.36 | $5.43 | $5.43 | 13,576,540 |
| 2017-01-10 | $5.35 | $5.48 | $5.35 | $5.40 | $5.40 | 12,240,410 |
| 2017-01-09 | $5.40 | $5.42 | $5.29 | $5.38 | $5.38 | 12,483,970 |
| 2017-01-06 | $5.26 | $5.60 | $5.25 | $5.42 | $5.42 | 21,538,860 |
| 2017-01-05 | $5.25 | $5.36 | $5.25 | $5.27 | $5.27 | 9,404,280 |
| 2017-01-04 | $5.23 | $5.30 | $5.20 | $5.26 | $5.26 | 9,276,170 |
| 2017-01-03 | $5.16 | $5.24 | $5.14 | $5.23 | $5.23 | 6,958,330 |
| 2017-01-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2016-12-30 | $5.14 | $5.18 | $5.09 | $5.16 | $5.16 | 6,414,810 |
| 2016-12-29 | $5.14 | $5.18 | $5.11 | $5.13 | $5.13 | 4,993,720 |
| 2016-12-28 | $5.12 | $5.18 | $5.10 | $5.14 | $5.14 | 6,296,210 |
| 2016-12-27 | $5.10 | $5.15 | $5.07 | $5.10 | $5.10 | 7,242,310 |
| 2016-12-26 | $5.10 | $5.14 | $5.01 | $5.11 | $5.11 | 8,377,430 |
| 2016-12-23 | $5.22 | $5.22 | $5.11 | $5.14 | $5.14 | 6,358,110 |
| 2016-12-22 | $5.21 | $5.24 | $5.16 | $5.23 | $5.23 | 7,311,650 |
| 2016-12-21 | $5.16 | $5.22 | $5.15 | $5.22 | $5.22 | 6,954,450 |
| 2016-12-20 | $5.20 | $5.25 | $5.14 | $5.16 | $5.16 | 5,899,110 |
| 2016-12-19 | $5.11 | $5.26 | $5.10 | $5.24 | $5.24 | 8,466,400 |
| 2016-12-16 | $5.09 | $5.17 | $5.06 | $5.15 | $5.15 | 4,078,560 |
| 2016-12-15 | $5.05 | $5.17 | $5.03 | $5.10 | $5.10 | 6,848,250 |
| 2016-12-14 | $5.09 | $5.12 | $5.02 | $5.06 | $5.06 | 6,044,130 |
| 2016-12-13 | $5.03 | $5.13 | $4.98 | $5.09 | $5.09 | 8,761,490 |
| 2016-12-12 | $5.38 | $5.42 | $5.02 | $5.03 | $5.03 | 15,730,490 |
| 2016-12-09 | $5.34 | $5.40 | $5.31 | $5.36 | $5.36 | 6,630,700 |
| 2016-12-08 | $5.27 | $5.47 | $5.26 | $5.37 | $5.37 | 17,116,980 |
| 2016-12-07 | $5.22 | $5.31 | $5.20 | $5.30 | $5.30 | 8,887,670 |
| 2016-12-06 | $5.22 | $5.25 | $5.19 | $5.22 | $5.22 | 5,544,380 |
| 2016-12-05 | $5.20 | $5.22 | $5.14 | $5.20 | $5.20 | 8,465,490 |
| 2016-12-02 | $5.27 | $5.31 | $5.16 | $5.18 | $5.18 | 11,077,830 |
| 2016-12-01 | $5.22 | $5.29 | $5.22 | $5.25 | $5.25 | 8,667,900 |
| 2016-11-30 | $5.28 | $5.30 | $5.18 | $5.20 | $5.20 | 11,914,880 |
| 2016-11-29 | $5.43 | $5.43 | $5.29 | $5.30 | $5.30 | 14,631,280 |
| 2016-11-28 | $5.44 | $5.49 | $5.41 | $5.47 | $5.47 | 11,990,460 |
| 2016-11-25 | $5.48 | $5.51 | $5.32 | $5.44 | $5.44 | 15,553,720 |
| 2016-11-24 | $5.53 | $5.62 | $5.48 | $5.48 | $5.48 | 15,347,820 |
| 2016-11-23 | $5.64 | $5.64 | $5.47 | $5.50 | $5.50 | 19,155,740 |
| 2016-11-22 | $5.57 | $5.66 | $5.57 | $5.62 | $5.62 | 12,764,350 |
| 2016-11-21 | $5.55 | $5.62 | $5.52 | $5.57 | $5.57 | 9,866,120 |
| 2016-11-18 | $5.70 | $5.72 | $5.57 | $5.57 | $5.57 | 16,796,100 |
| 2016-11-17 | $5.68 | $5.76 | $5.62 | $5.72 | $5.72 | 14,742,340 |
| 2016-11-16 | $5.77 | $5.79 | $5.66 | $5.73 | $5.73 | 21,901,210 |
| 2016-11-15 | $5.59 | $5.88 | $5.57 | $5.84 | $5.84 | 41,541,080 |
| 2016-11-14 | $5.51 | $5.77 | $5.48 | $5.63 | $5.63 | 31,536,300 |
| 2016-11-11 | $5.47 | $5.66 | $5.43 | $5.58 | $5.58 | 26,368,800 |
| 2016-11-10 | $5.49 | $5.55 | $5.46 | $5.49 | $5.49 | 15,485,690 |
| 2016-11-09 | $5.54 | $5.54 | $5.33 | $5.47 | $5.47 | 22,639,410 |
| 2016-11-08 | $5.64 | $5.64 | $5.52 | $5.54 | $5.54 | 19,179,940 |
| 2016-11-07 | $5.53 | $5.76 | $5.53 | $5.61 | $5.61 | 32,413,010 |
| 2016-11-04 | $5.65 | $5.79 | $5.49 | $5.55 | $5.55 | 36,418,460 |
| 2016-11-03 | $5.35 | $5.49 | $5.30 | $5.48 | $5.48 | 22,438,660 |
| 2016-11-02 | $5.31 | $5.54 | $5.29 | $5.39 | $5.39 | 25,363,520 |
| 2016-11-01 | $5.30 | $5.38 | $5.27 | $5.34 | $5.34 | 13,158,420 |
| 2016-10-31 | $5.22 | $5.36 | $5.20 | $5.31 | $5.31 | 0 |
| 2016-10-28 | $5.38 | $5.40 | $5.25 | $5.27 | $5.27 | 21,458,670 |
| 2016-10-27 | $5.46 | $5.48 | $5.36 | $5.38 | $5.38 | 20,748,040 |
| 2016-10-26 | $5.51 | $5.60 | $5.45 | $5.47 | $5.47 | 30,866,320 |
| 2016-10-25 | $5.50 | $5.70 | $5.44 | $5.63 | $5.63 | 55,757,640 |
| 2016-10-24 | $5.22 | $5.68 | $5.19 | $5.48 | $5.48 | 60,241,690 |
| 2016-10-21 | $5.18 | $5.21 | $5.11 | $5.19 | $5.19 | 13,995,040 |
| 2016-10-20 | $5.23 | $5.28 | $5.13 | $5.19 | $5.19 | 19,384,410 |
| 2016-10-19 | $5.35 | $5.47 | $5.22 | $5.26 | $5.26 | 34,643,710 |
| 2016-10-18 | $5.13 | $5.26 | $5.11 | $5.24 | $5.24 | 23,364,840 |
| 2016-10-17 | $5.20 | $5.36 | $5.12 | $5.14 | $5.14 | 33,203,830 |
| 2016-10-14 | $5.15 | $5.21 | $5.08 | $5.20 | $5.20 | 21,076,350 |
| 2016-10-13 | $5.23 | $5.30 | $5.14 | $5.19 | $5.19 | 29,074,720 |
| 2016-10-12 | $5.16 | $5.37 | $5.14 | $5.24 | $5.24 | 41,649,220 |
| 2016-10-11 | $5.23 | $5.26 | $5.13 | $5.21 | $5.21 | 40,236,260 |
| 2016-10-10 | $5.23 | $5.34 | $5.06 | $5.27 | $5.27 | 65,139,960 |
| 2016-10-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2016-10-06 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2016-10-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2016-10-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2016-10-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2016-09-30 | $4.90 | $5.14 | $4.84 | $5.14 | $5.14 | 46,538,790 |
| 2016-09-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-23 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-13 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-12 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-09 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-08 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-06 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-09-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-25 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-24 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-23 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-17 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-12 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-11 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-10 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-09 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-08 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-08-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-25 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-13 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-12 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2016-07-11 | $4.55 | $4.76 | $4.55 | $4.67 | $4.67 | 36,903,780 |
| 2016-07-08 | $4.58 | $4.59 | $4.51 | $4.54 | $4.54 | 13,094,360 |
| 2016-07-07 | $4.58 | $4.68 | $4.56 | $4.60 | $4.60 | 20,047,270 |
| 2016-07-06 | $4.53 | $4.60 | $4.52 | $4.59 | $4.59 | 15,741,020 |
| 2016-07-05 | $4.56 | $4.60 | $4.50 | $4.56 | $4.56 | 20,378,030 |
| 2016-07-04 | $4.38 | $4.66 | $4.37 | $4.55 | $4.55 | 23,226,030 |
| 2016-07-01 | $4.41 | $4.47 | $4.38 | $4.39 | $4.39 | 12,814,600 |
| 2016-06-30 | $4.45 | $4.48 | $4.39 | $4.42 | $4.42 | 11,056,650 |
| 2016-06-29 | $4.47 | $4.48 | $4.40 | $4.44 | $4.44 | 13,786,820 |
| 2016-06-28 | $4.38 | $4.45 | $4.35 | $4.43 | $4.43 | 14,841,090 |
| 2016-06-27 | $4.28 | $4.47 | $4.26 | $4.41 | $4.41 | 17,078,750 |
| 2016-06-24 | $4.36 | $4.39 | $4.16 | $4.31 | $4.31 | 14,319,260 |
| 2016-06-23 | $4.39 | $4.43 | $4.34 | $4.36 | $4.36 | 13,544,970 |
| 2016-06-22 | $4.30 | $4.47 | $4.26 | $4.41 | $4.41 | 18,001,890 |
| 2016-06-21 | $4.35 | $4.39 | $4.26 | $4.28 | $4.28 | 10,569,870 |
| 2016-06-20 | $4.40 | $4.40 | $4.29 | $4.33 | $4.33 | 10,683,750 |
| 2016-06-17 | $4.22 | $4.49 | $4.22 | $4.40 | $4.40 | 22,845,550 |
| 2016-06-16 | $4.24 | $4.30 | $4.20 | $4.25 | $4.25 | 9,937,180 |
| 2016-06-15 | $4.14 | $4.27 | $4.12 | $4.24 | $4.24 | 10,174,600 |
| 2016-06-14 | $4.16 | $4.20 | $4.11 | $4.16 | $4.16 | 8,410,020 |
| 2016-06-13 | $4.33 | $4.35 | $4.16 | $4.17 | $4.17 | 11,818,230 |
| 2016-06-10 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2016-06-09 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2016-06-08 | $4.38 | $4.40 | $4.32 | $4.38 | $4.38 | 11,499,820 |
| 2016-06-07 | $4.40 | $4.41 | $4.36 | $4.38 | $4.38 | 8,773,270 |
| 2016-06-06 | $4.43 | $4.44 | $4.36 | $4.39 | $4.39 | 10,734,810 |
| 2016-06-03 | $4.43 | $4.45 | $4.37 | $4.41 | $4.41 | 10,857,350 |
| 2016-06-02 | $4.38 | $4.48 | $4.36 | $4.43 | $4.43 | 13,008,330 |
| 2016-06-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-05-31 | $4.23 | $4.38 | $4.21 | $4.37 | $4.37 | 19,366,560 |
| 2016-05-30 | $4.24 | $4.25 | $4.19 | $4.20 | $4.20 | 7,485,240 |
| 2016-05-27 | $4.26 | $4.28 | $4.22 | $4.25 | $4.25 | 8,293,970 |
| 2016-05-26 | $4.27 | $4.31 | $4.14 | $4.29 | $4.29 | 13,912,610 |
| 2016-05-25 | $4.25 | $4.30 | $4.23 | $4.27 | $4.27 | 11,194,010 |
| 2016-05-24 | $4.26 | $4.27 | $4.19 | $4.24 | $4.24 | 7,854,730 |
| 2016-05-23 | $4.27 | $4.29 | $4.23 | $4.28 | $4.28 | 9,841,060 |
| 2016-05-20 | $4.13 | $4.27 | $4.13 | $4.26 | $4.26 | 8,295,410 |
| 2016-05-19 | $4.22 | $4.29 | $4.21 | $4.23 | $4.23 | 13,996,300 |
| 2016-05-18 | $4.35 | $4.40 | $4.10 | $4.22 | $4.22 | 20,362,970 |
| 2016-05-17 | $4.43 | $4.51 | $4.39 | $4.41 | $4.41 | 20,422,510 |
| 2016-05-16 | $4.38 | $4.42 | $4.31 | $4.40 | $4.40 | 13,955,240 |
| 2016-05-13 | $4.37 | $4.44 | $4.35 | $4.40 | $4.40 | 9,987,100 |
| 2016-05-12 | $4.47 | $4.47 | $4.25 | $4.40 | $4.40 | 20,188,000 |
| 2016-05-11 | $4.61 | $4.63 | $4.50 | $4.54 | $4.54 | 13,258,910 |
| 2016-05-10 | $4.55 | $4.63 | $4.55 | $4.57 | $4.57 | 14,104,410 |
| 2016-05-09 | $4.93 | $4.95 | $4.53 | $4.60 | $4.60 | 30,711,580 |
| 2016-05-06 | $5.26 | $5.26 | $4.96 | $4.98 | $4.98 | 28,524,970 |
| 2016-05-05 | $5.19 | $5.29 | $5.13 | $5.28 | $5.28 | 20,229,810 |
| 2016-05-04 | $5.16 | $5.24 | $5.13 | $5.19 | $5.19 | 16,512,060 |
| 2016-05-03 | $5.15 | $5.21 | $5.06 | $5.21 | $5.21 | 19,227,050 |
| 2016-05-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2016-04-29 | $5.16 | $5.21 | $5.09 | $5.13 | $5.13 | 12,378,900 |
| 2016-04-28 | $5.15 | $5.21 | $5.02 | $5.19 | $5.19 | 20,481,120 |
| 2016-04-27 | $5.24 | $5.32 | $5.10 | $5.16 | $5.16 | 21,807,830 |
| 2016-04-26 | $5.29 | $5.34 | $5.17 | $5.28 | $5.28 | 20,704,590 |
| 2016-04-25 | $5.17 | $5.34 | $5.06 | $5.33 | $5.33 | 30,195,050 |
| 2016-04-22 | $5.11 | $5.23 | $5.05 | $5.21 | $5.21 | 29,386,150 |
| 2016-04-21 | $5.16 | $5.39 | $5.16 | $5.24 | $5.24 | 48,164,180 |
| 2016-04-20 | $5.41 | $5.43 | $5.01 | $5.15 | $5.15 | 40,852,680 |
| 2016-04-19 | $5.43 | $5.46 | $5.22 | $5.36 | $5.36 | 26,642,860 |
| 2016-04-18 | $5.38 | $5.43 | $5.26 | $5.38 | $5.38 | 29,488,120 |
| 2016-04-15 | $5.53 | $5.56 | $5.38 | $5.45 | $5.45 | 38,001,600 |
| 2016-04-14 | $5.60 | $5.61 | $5.40 | $5.50 | $5.50 | 46,523,920 |
| 2016-04-13 | $5.54 | $5.87 | $5.47 | $5.61 | $5.61 | 121,199,560 |
| 2016-04-12 | $5.12 | $5.35 | $5.10 | $5.34 | $5.34 | 58,686,410 |
| 2016-04-11 | $5.04 | $5.21 | $5.03 | $5.14 | $5.14 | 37,532,010 |
| 2016-04-08 | $4.99 | $5.05 | $4.92 | $5.02 | $5.02 | 20,547,430 |
| 2016-04-07 | $5.12 | $5.14 | $5.00 | $5.03 | $5.03 | 23,936,070 |
| 2016-04-06 | $5.14 | $5.18 | $5.07 | $5.12 | $5.12 | 24,064,860 |
| 2016-04-05 | $5.06 | $5.19 | $5.01 | $5.18 | $5.18 | 32,730,460 |
| 2016-04-04 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2016-04-01 | $4.94 | $5.07 | $4.93 | $5.02 | $5.02 | 28,026,200 |
| 2016-03-31 | $4.93 | $5.02 | $4.91 | $4.97 | $4.97 | 16,764,730 |
| 2016-03-30 | $4.84 | $4.94 | $4.83 | $4.93 | $4.93 | 13,298,710 |
| 2016-03-29 | $4.93 | $4.93 | $4.78 | $4.80 | $4.80 | 14,588,160 |
| 2016-03-28 | $4.95 | $5.02 | $4.88 | $4.91 | $4.91 | 16,048,970 |
| 2016-03-25 | $4.90 | $4.96 | $4.87 | $4.95 | $4.95 | 12,116,960 |
| 2016-03-24 | $5.05 | $5.06 | $4.91 | $4.92 | $4.92 | 25,321,950 |
| 2016-03-23 | $5.04 | $5.16 | $5.02 | $5.11 | $5.11 | 25,082,270 |
| 2016-03-22 | $5.09 | $5.09 | $4.99 | $5.05 | $5.05 | 20,736,660 |
| 2016-03-21 | $5.06 | $5.13 | $5.02 | $5.12 | $5.12 | 25,547,000 |
| 2016-03-18 | $4.95 | $5.06 | $4.88 | $5.02 | $5.02 | 24,957,530 |
| 2016-03-17 | $4.77 | $4.92 | $4.76 | $4.90 | $4.90 | 18,119,110 |
| 2016-03-16 | $4.79 | $4.84 | $4.71 | $4.73 | $4.73 | 10,456,160 |
| 2016-03-15 | $4.91 | $4.93 | $4.77 | $4.79 | $4.79 | 18,158,390 |
| 2016-03-14 | $4.83 | $4.99 | $4.82 | $4.93 | $4.93 | 18,718,100 |
| 2016-03-11 | $4.75 | $4.88 | $4.71 | $4.80 | $4.80 | 12,754,090 |
| 2016-03-10 | $4.93 | $4.97 | $4.76 | $4.78 | $4.78 | 19,080,390 |
| 2016-03-09 | $4.90 | $5.04 | $4.85 | $4.91 | $4.91 | 35,998,650 |
| 2016-03-08 | $5.58 | $5.64 | $5.15 | $5.27 | $5.27 | 49,425,620 |
| 2016-03-07 | $5.27 | $5.44 | $5.11 | $5.40 | $5.40 | 51,415,550 |
| 2016-03-04 | $5.14 | $5.30 | $4.97 | $5.13 | $5.13 | 47,352,810 |
| 2016-03-03 | $5.16 | $5.38 | $5.12 | $5.18 | $5.18 | 44,901,790 |
| 2016-03-02 | $4.85 | $5.25 | $4.78 | $5.20 | $5.20 | 50,353,430 |
| 2016-03-01 | $4.75 | $4.99 | $4.65 | $4.89 | $4.89 | 36,046,380 |
| 2016-02-29 | $4.94 | $5.11 | $4.52 | $4.80 | $4.80 | 31,972,260 |
| 2016-02-26 | $4.78 | $5.08 | $4.66 | $5.02 | $5.02 | 35,612,970 |
| 2016-02-25 | $5.19 | $5.21 | $4.73 | $4.73 | $4.73 | 36,678,280 |
| 2016-02-24 | $5.02 | $5.28 | $5.01 | $5.25 | $5.25 | 41,750,000 |
| 2016-02-23 | $5.03 | $5.15 | $4.93 | $5.09 | $5.09 | 31,487,860 |
| 2016-02-22 | $4.88 | $5.23 | $4.86 | $5.05 | $5.05 | 32,941,400 |
| 2016-02-19 | $4.79 | $4.87 | $4.78 | $4.83 | $4.83 | 15,323,120 |
| 2016-02-18 | $4.90 | $5.05 | $4.81 | $4.83 | $4.83 | 23,109,950 |
| 2016-02-17 | $4.76 | $4.89 | $4.74 | $4.87 | $4.87 | 21,534,790 |
| 2016-02-16 | $4.63 | $4.85 | $4.60 | $4.81 | $4.81 | 22,673,780 |
| 2016-02-15 | $4.47 | $4.66 | $4.42 | $4.61 | $4.61 | 13,423,020 |
| 2016-02-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2016-02-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2016-02-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2016-02-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2016-02-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2016-02-05 | $4.63 | $4.65 | $4.55 | $4.58 | $4.58 | 12,372,680 |
| 2016-02-04 | $4.54 | $4.67 | $4.52 | $4.61 | $4.61 | 17,230,520 |
| 2016-02-03 | $4.51 | $4.56 | $4.38 | $4.52 | $4.52 | 13,668,500 |
| 2016-02-02 | $4.47 | $4.62 | $4.47 | $4.58 | $4.58 | 14,301,810 |
| 2016-02-01 | $4.69 | $4.73 | $4.30 | $4.46 | $4.46 | 18,336,010 |
| 2016-01-29 | $4.55 | $4.77 | $4.50 | $4.71 | $4.71 | 16,817,060 |
| 2016-01-28 | $4.81 | $4.97 | $4.57 | $4.58 | $4.58 | 20,150,120 |
| 2016-01-27 | $4.88 | $5.03 | $4.63 | $4.96 | $4.96 | 31,902,940 |
| 2016-01-26 | $5.21 | $5.26 | $4.85 | $4.86 | $4.86 | 35,726,640 |
| 2016-01-25 | $5.33 | $5.50 | $5.18 | $5.39 | $5.39 | 57,169,040 |
| 2016-01-22 | $5.17 | $5.45 | $5.12 | $5.29 | $5.29 | 63,767,370 |
| 2016-01-21 | $4.86 | $5.35 | $4.86 | $4.95 | $4.95 | 51,441,090 |
| 2016-01-20 | $4.93 | $5.00 | $4.81 | $4.89 | $4.89 | 26,473,400 |
| 2016-01-19 | $4.82 | $5.05 | $4.79 | $5.00 | $5.00 | 28,670,780 |
| 2016-01-18 | $4.73 | $4.95 | $4.71 | $4.83 | $4.83 | 28,793,850 |
| 2016-01-15 | $5.35 | $5.38 | $4.92 | $4.96 | $4.96 | 44,993,020 |
| 2016-01-14 | $4.98 | $5.65 | $4.85 | $5.45 | $5.45 | 51,061,390 |
| 2016-01-13 | $5.45 | $5.80 | $5.31 | $5.34 | $5.34 | 49,628,290 |
| 2016-01-12 | $5.68 | $5.88 | $5.29 | $5.54 | $5.54 | 56,750,150 |
| 2016-01-11 | $6.20 | $6.30 | $5.80 | $5.88 | $5.88 | 110,304,260 |
| 2016-01-08 | $5.62 | $6.00 | $5.48 | $6.00 | $6.00 | 62,546,440 |
| 2016-01-07 | $6.08 | $6.08 | $5.45 | $5.45 | $5.45 | 17,039,510 |
| 2016-01-06 | $5.56 | $6.06 | $5.48 | $6.06 | $6.06 | 52,057,630 |
| 2016-01-05 | $5.10 | $5.60 | $5.02 | $5.51 | $5.51 | 34,522,570 |
| 2016-01-04 | $5.86 | $5.87 | $5.29 | $5.31 | $5.31 | 16,517,460 |
| 2016-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2015-12-31 | $5.91 | $6.02 | $5.81 | $5.84 | $5.84 | 18,685,410 |
| 2015-12-30 | $5.84 | $5.93 | $5.80 | $5.92 | $5.92 | 21,077,670 |
| 2015-12-29 | $5.69 | $5.85 | $5.65 | $5.80 | $5.80 | 19,017,320 |
| 2015-12-28 | $5.99 | $6.00 | $5.70 | $5.72 | $5.72 | 24,864,550 |
| 2015-12-25 | $5.94 | $6.06 | $5.89 | $6.00 | $6.00 | 19,926,710 |
| 2015-12-24 | $6.11 | $6.18 | $5.81 | $5.94 | $5.94 | 26,808,460 |
| 2015-12-23 | $6.19 | $6.28 | $6.06 | $6.15 | $6.15 | 38,597,120 |
| 2015-12-22 | $6.16 | $6.33 | $6.09 | $6.24 | $6.24 | 33,537,290 |
| 2015-12-21 | $5.93 | $6.24 | $5.91 | $6.16 | $6.16 | 41,912,070 |
| 2015-12-18 | $5.83 | $5.98 | $5.80 | $5.98 | $5.98 | 30,188,900 |
| 2015-12-17 | $5.74 | $5.93 | $5.73 | $5.85 | $5.85 | 27,198,100 |
| 2015-12-16 | $5.73 | $5.83 | $5.69 | $5.72 | $5.72 | 18,951,880 |
| 2015-12-15 | $5.76 | $5.81 | $5.66 | $5.72 | $5.72 | 23,505,180 |
| 2015-12-14 | $5.42 | $5.99 | $5.37 | $5.84 | $5.84 | 36,167,380 |
| 2015-12-11 | $5.58 | $5.62 | $5.37 | $5.52 | $5.52 | 18,352,660 |
| 2015-12-10 | $5.56 | $5.72 | $5.54 | $5.57 | $5.57 | 18,807,910 |
| 2015-12-09 | $5.57 | $5.64 | $5.51 | $5.55 | $5.55 | 13,518,360 |
| 2015-12-08 | $5.80 | $5.82 | $5.55 | $5.56 | $5.56 | 20,897,440 |
| 2015-12-07 | $5.84 | $5.89 | $5.82 | $5.85 | $5.85 | 14,670,410 |
| 2015-12-04 | $5.91 | $6.01 | $5.76 | $5.84 | $5.84 | 27,447,960 |
| 2015-12-03 | $5.86 | $6.08 | $5.82 | $5.96 | $5.96 | 30,613,150 |
| 2015-12-02 | $5.66 | $5.83 | $5.55 | $5.81 | $5.81 | 25,134,100 |
| 2015-12-01 | $5.63 | $5.80 | $5.56 | $5.69 | $5.69 | 20,858,850 |
| 2015-11-30 | $5.86 | $5.90 | $5.28 | $5.69 | $5.69 | 30,434,500 |
| 2015-11-27 | $6.40 | $6.41 | $5.81 | $5.82 | $5.82 | 41,894,530 |
| 2015-11-26 | $6.43 | $6.60 | $6.38 | $6.46 | $6.46 | 45,173,860 |
| 2015-11-25 | $6.34 | $6.40 | $6.26 | $6.39 | $6.39 | 25,848,420 |
| 2015-11-24 | $6.32 | $6.36 | $6.18 | $6.34 | $6.34 | 24,755,080 |
| 2015-11-23 | $6.38 | $6.49 | $6.30 | $6.33 | $6.33 | 31,216,580 |
| 2015-11-20 | $6.41 | $6.47 | $6.35 | $6.40 | $6.40 | 30,466,000 |
| 2015-11-19 | $6.29 | $6.43 | $6.28 | $6.41 | $6.41 | 16,348,190 |
| 2015-11-18 | $6.43 | $6.46 | $6.25 | $6.28 | $6.28 | 27,352,910 |
| 2015-11-17 | $6.54 | $6.67 | $6.40 | $6.44 | $6.44 | 41,203,870 |
| 2015-11-16 | $6.28 | $6.52 | $6.25 | $6.50 | $6.50 | 21,711,530 |
| 2015-11-13 | $6.58 | $6.62 | $6.36 | $6.39 | $6.39 | 38,805,090 |
| 2015-11-12 | $6.89 | $6.95 | $6.65 | $6.69 | $6.69 | 45,425,950 |
| 2015-11-11 | $7.00 | $7.13 | $6.82 | $6.93 | $6.93 | 53,094,230 |
| 2015-11-10 | $6.70 | $7.10 | $6.62 | $7.03 | $7.03 | 68,069,530 |
| 2015-11-09 | $6.76 | $6.96 | $6.59 | $6.79 | $6.79 | 58,495,850 |
| 2015-11-06 | $6.64 | $6.85 | $6.62 | $6.79 | $6.79 | 48,553,530 |
| 2015-11-05 | $6.78 | $7.17 | $6.61 | $6.76 | $6.76 | 78,689,340 |
| 2015-11-04 | $6.50 | $6.76 | $6.50 | $6.75 | $6.75 | 36,084,970 |
| 2015-11-03 | $6.45 | $6.58 | $6.36 | $6.48 | $6.48 | 17,108,200 |
| 2015-11-02 | $6.35 | $6.71 | $6.26 | $6.49 | $6.49 | 24,865,980 |
| 2015-10-30 | $6.60 | $6.69 | $6.40 | $6.53 | $6.53 | 25,921,800 |
| 2015-10-29 | $6.74 | $6.78 | $6.51 | $6.67 | $6.67 | 26,545,820 |
| 2015-10-28 | $6.81 | $7.06 | $6.60 | $6.67 | $6.67 | 36,975,190 |
| 2015-10-27 | $6.75 | $6.91 | $6.45 | $6.84 | $6.84 | 44,132,080 |
| 2015-10-26 | $7.10 | $7.14 | $6.71 | $6.87 | $6.87 | 52,951,220 |
| 2015-10-23 | $7.00 | $7.09 | $6.80 | $7.02 | $7.02 | 76,579,790 |
| 2015-10-22 | $6.55 | $7.28 | $6.54 | $7.14 | $7.14 | 90,651,780 |
| 2015-10-21 | $7.15 | $7.64 | $6.62 | $6.62 | $6.62 | 105,470,140 |
| 2015-10-20 | $7.75 | $7.96 | $7.25 | $7.36 | $7.36 | 150,583,790 |
| 2015-10-19 | $7.40 | $7.40 | $7.05 | $7.40 | $7.40 | 96,976,550 |
| 2015-10-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 5,950,920 |
| 2015-10-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 14,334,570 |
| 2015-10-14 | $5.54 | $5.94 | $5.51 | $5.56 | $5.56 | 49,760,000 |
| 2015-10-13 | $5.46 | $5.54 | $5.38 | $5.48 | $5.48 | 33,260,760 |
| 2015-10-12 | $5.22 | $5.56 | $5.20 | $5.52 | $5.52 | 38,209,160 |
| 2015-10-09 | $5.05 | $5.29 | $5.04 | $5.23 | $5.23 | 31,770,040 |
| 2015-10-08 | $5.06 | $5.11 | $5.01 | $5.07 | $5.07 | 20,131,420 |
| 2015-10-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2015-10-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2015-10-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2015-10-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2015-10-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2015-09-30 | $4.91 | $4.96 | $4.84 | $4.88 | $4.88 | 10,635,170 |
| 2015-09-29 | $5.00 | $5.00 | $4.83 | $4.89 | $4.89 | 15,770,320 |
| 2015-09-28 | $5.02 | $5.11 | $4.90 | $5.10 | $5.10 | 18,360,630 |
| 2015-09-25 | $5.05 | $5.14 | $4.87 | $4.98 | $4.98 | 22,149,400 |
| 2015-09-24 | $4.95 | $5.15 | $4.93 | $5.14 | $5.14 | 26,866,930 |
| 2015-09-23 | $5.02 | $5.09 | $4.85 | $4.91 | $4.91 | 28,183,030 |
| 2015-09-22 | $5.25 | $5.26 | $5.03 | $5.16 | $5.16 | 31,088,380 |
| 2015-09-21 | $4.82 | $5.08 | $4.74 | $5.04 | $5.04 | 23,196,290 |
| 2015-09-18 | $4.86 | $4.91 | $4.76 | $4.86 | $4.86 | 18,240,010 |
| 2015-09-17 | $4.93 | $5.16 | $4.76 | $4.81 | $4.81 | 32,233,660 |
| 2015-09-16 | $4.62 | $4.99 | $4.52 | $4.97 | $4.97 | 27,052,040 |
| 2015-09-15 | $4.92 | $5.05 | $4.46 | $4.54 | $4.54 | 26,460,150 |
| 2015-09-14 | $5.54 | $5.55 | $4.92 | $4.92 | $4.92 | 29,621,390 |
| 2015-09-11 | $5.40 | $5.54 | $5.28 | $5.47 | $5.47 | 23,418,820 |
| 2015-09-10 | $5.45 | $5.71 | $5.35 | $5.37 | $5.37 | 37,844,210 |
| 2015-09-09 | $5.23 | $5.73 | $5.23 | $5.62 | $5.62 | 48,291,010 |
| 2015-09-08 | $4.96 | $5.26 | $4.88 | $5.21 | $5.21 | 18,941,980 |
| 2015-09-07 | $5.00 | $5.18 | $4.92 | $4.97 | $4.97 | 21,581,270 |
| 2015-09-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2015-09-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2015-09-02 | $4.78 | $5.27 | $4.77 | $4.87 | $4.87 | 32,517,640 |
| 2015-09-01 | $5.38 | $5.43 | $5.00 | $5.11 | $5.11 | 32,089,980 |
| 2015-08-31 | $5.80 | $5.87 | $5.40 | $5.45 | $5.45 | 38,210,110 |
Anyuan Coal Industry Group Company Ltd (600397) News Headlines
Recent Anyuan Coal Industry Group Company Ltd (600397) News
Similar Companies to Anyuan Coal Industry Group Company Ltd (600397) 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 | -- | -- | -- |