Founder Technology Group Corp (600601) Exchange: SHG
Data as of July 10, 2025
$4.65 ($-0.13) -2.72%
Founder Technology Group Corp - Daily Information
Click for more stock information on Founder Technology Group Corp.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.77 |
| Previous Close | $4.65 |
| High | $4.81 |
| Low | $4.63 |
| Adjusted Open | $4.77 |
| Previous Adjusted Close | $4.65 |
| Adjusted High | $4.81 |
| Adjusted Low | $4.63 |
About Founder Technology Group Corp (600601)
Founder Technology Group Corp. is principally engaged in research, development, manufacture, distribution and services of computer products and peripheral products. The Company provides personal computer (PC) products under the brand named FOUNDER; printed circuit boards (PCBs), including high density inverters (HDIs), multilayer PCBs and system back boards, among others, as well as office equipment and devices, including blueprint apparatuses, blueprint paper and paper cutters, among others. The Company also involves in the information technology (IT) system integration business and distribution of digital products.
Invest in Founder Technology Group Corp (600601)
Historical Stock Data for Founder Technology Group Corp (600601)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $4.77 | $4.81 | $4.63 | $4.65 | $4.65 | 105,195,220 |
| 2025-06-19 | $4.79 | $4.98 | $4.75 | $4.78 | $4.78 | 171,594,140 |
| 2025-06-18 | $4.65 | $4.86 | $4.60 | $4.83 | $4.83 | 205,128,180 |
| 2025-06-17 | $4.75 | $4.78 | $4.61 | $4.65 | $4.65 | 80,566,280 |
| 2025-06-13 | $4.87 | $4.91 | $4.66 | $4.70 | $4.70 | 160,122,120 |
| 2025-06-12 | $4.85 | $5.01 | $4.85 | $4.90 | $4.90 | 174,154,750 |
| 2025-06-11 | $4.76 | $5.25 | $4.76 | $4.97 | $4.97 | 318,829,830 |
| 2025-06-10 | $4.79 | $4.88 | $4.72 | $4.79 | $4.79 | 169,060,690 |
| 2025-06-09 | $4.68 | $4.85 | $4.67 | $4.80 | $4.80 | 203,366,200 |
| 2025-06-06 | $4.72 | $4.73 | $4.61 | $4.65 | $4.65 | 207,321,620 |
| 2025-06-05 | $4.26 | $4.72 | $4.26 | $4.72 | $4.72 | 203,121,860 |
| 2025-06-04 | $4.24 | $4.32 | $4.22 | $4.29 | $4.29 | 50,123,680 |
| 2025-06-03 | $4.20 | $4.25 | $4.16 | $4.22 | $4.22 | 28,375,550 |
| 2025-05-30 | $4.28 | $4.28 | $4.19 | $4.21 | $4.21 | 47,153,340 |
| 2025-05-29 | $4.19 | $4.30 | $4.19 | $4.30 | $4.30 | 56,976,540 |
| 2025-05-28 | $4.23 | $4.24 | $4.18 | $4.20 | $4.20 | 27,581,090 |
| 2025-05-27 | $4.26 | $4.26 | $4.19 | $4.21 | $4.21 | 28,024,230 |
| 2025-05-26 | $4.19 | $4.25 | $4.18 | $4.24 | $4.24 | 33,844,060 |
| 2025-05-23 | $4.28 | $4.30 | $4.19 | $4.19 | $4.19 | 56,072,970 |
| 2025-05-22 | $4.32 | $4.37 | $4.28 | $4.30 | $4.30 | 40,358,050 |
| 2025-05-21 | $4.39 | $4.39 | $4.32 | $4.34 | $4.34 | 37,805,310 |
| 2025-05-20 | $4.36 | $4.41 | $4.33 | $4.39 | $4.39 | 38,917,960 |
| 2025-05-19 | $4.36 | $4.38 | $4.29 | $4.38 | $4.38 | 44,059,380 |
| 2025-05-16 | $4.35 | $4.44 | $4.30 | $4.36 | $4.36 | 42,134,540 |
| 2025-05-15 | $4.47 | $4.48 | $4.33 | $4.34 | $4.34 | 65,676,940 |
| 2025-05-14 | $4.50 | $4.56 | $4.44 | $4.48 | $4.48 | 58,392,390 |
| 2025-05-13 | $4.58 | $4.58 | $4.46 | $4.47 | $4.47 | 46,075,790 |
| 2025-05-12 | $4.49 | $4.54 | $4.49 | $4.52 | $4.52 | 51,050,170 |
| 2025-05-09 | $4.55 | $4.55 | $4.41 | $4.44 | $4.44 | 62,103,790 |
| 2025-05-08 | $4.50 | $4.58 | $4.48 | $4.57 | $4.57 | 66,431,740 |
| 2025-05-07 | $4.56 | $4.62 | $4.47 | $4.51 | $4.51 | 77,061,540 |
| 2025-05-06 | $4.39 | $4.55 | $4.39 | $4.53 | $4.53 | 87,799,460 |
| 2025-04-30 | $4.29 | $4.37 | $4.28 | $4.34 | $4.34 | 56,870,520 |
| 2025-04-29 | $4.26 | $4.32 | $4.23 | $4.29 | $4.29 | 39,279,230 |
| 2025-04-28 | $4.36 | $4.37 | $4.27 | $4.28 | $4.28 | 45,145,360 |
| 2025-04-25 | $4.33 | $4.45 | $4.30 | $4.35 | $4.35 | 70,531,370 |
| 2025-04-24 | $4.40 | $4.41 | $4.30 | $4.31 | $4.31 | 63,790,870 |
| 2025-04-23 | $4.34 | $4.41 | $4.34 | $4.38 | $4.38 | 59,131,400 |
| 2025-04-22 | $4.36 | $4.36 | $4.29 | $4.31 | $4.31 | 47,117,600 |
| 2025-04-21 | $4.24 | $4.36 | $4.21 | $4.36 | $4.36 | 59,875,360 |
| 2025-04-18 | $4.21 | $4.27 | $4.17 | $4.24 | $4.24 | 48,569,710 |
| 2025-04-17 | $4.19 | $4.26 | $4.17 | $4.21 | $4.21 | 39,556,500 |
| 2025-04-16 | $4.29 | $4.33 | $4.16 | $4.22 | $4.22 | 57,158,310 |
| 2025-04-15 | $4.38 | $4.38 | $4.28 | $4.34 | $4.34 | 52,830,020 |
| 2025-04-14 | $4.39 | $4.44 | $4.35 | $4.36 | $4.36 | 81,860,750 |
| 2025-04-11 | $4.16 | $4.32 | $4.15 | $4.27 | $4.27 | 73,441,730 |
| 2025-04-10 | $4.29 | $4.39 | $4.22 | $4.23 | $4.23 | 109,478,060 |
| 2025-04-09 | $4.03 | $4.25 | $3.70 | $4.17 | $4.17 | 147,911,620 |
| 2025-04-08 | $4.16 | $4.30 | $3.97 | $4.11 | $4.11 | 139,346,220 |
| 2025-04-07 | $4.38 | $4.50 | $4.30 | $4.30 | $4.30 | 83,618,660 |
| 2025-04-03 | $4.75 | $4.89 | $4.71 | $4.78 | $4.78 | 64,459,140 |
| 2025-04-02 | $4.87 | $4.91 | $4.83 | $4.84 | $4.84 | 50,104,110 |
| 2025-04-01 | $4.85 | $4.89 | $4.76 | $4.86 | $4.86 | 79,099,460 |
| 2025-03-31 | $5.07 | $5.07 | $4.80 | $4.85 | $4.85 | 122,699,610 |
| 2025-03-28 | $5.18 | $5.24 | $5.09 | $5.09 | $5.09 | 86,987,030 |
| 2025-03-27 | $5.16 | $5.29 | $5.04 | $5.22 | $5.22 | 118,088,260 |
| 2025-03-26 | $5.34 | $5.34 | $5.16 | $5.19 | $5.19 | 118,665,410 |
| 2025-03-25 | $5.33 | $5.42 | $5.29 | $5.37 | $5.37 | 163,574,040 |
| 2025-03-24 | $5.28 | $5.40 | $5.11 | $5.32 | $5.32 | 170,588,310 |
| 2025-03-21 | $5.18 | $5.33 | $5.13 | $5.30 | $5.30 | 168,225,130 |
| 2025-03-20 | $5.28 | $5.34 | $5.21 | $5.23 | $5.23 | 143,912,930 |
| 2025-03-19 | $5.50 | $5.50 | $5.27 | $5.30 | $5.30 | 262,334,260 |
| 2025-03-18 | $5.46 | $5.68 | $5.40 | $5.59 | $5.59 | 364,499,740 |
| 2025-03-17 | $5.42 | $5.53 | $5.35 | $5.44 | $5.44 | 451,909,640 |
| 2025-03-14 | $4.91 | $5.40 | $4.87 | $5.40 | $5.40 | 363,281,350 |
| 2025-03-13 | $5.00 | $5.03 | $4.86 | $4.91 | $4.91 | 88,886,270 |
| 2025-03-12 | $5.05 | $5.06 | $4.96 | $4.99 | $4.99 | 104,276,960 |
| 2025-03-11 | $4.90 | $5.12 | $4.86 | $5.05 | $5.05 | 172,625,030 |
| 2025-03-10 | $4.90 | $4.94 | $4.83 | $4.90 | $4.90 | 86,466,900 |
| 2025-03-07 | $4.84 | $4.99 | $4.81 | $4.91 | $4.91 | 137,273,120 |
| 2025-03-06 | $4.77 | $4.89 | $4.75 | $4.87 | $4.87 | 98,076,950 |
| 2025-03-05 | $4.73 | $4.78 | $4.68 | $4.77 | $4.77 | 75,330,650 |
| 2025-03-04 | $4.62 | $4.74 | $4.59 | $4.73 | $4.73 | 68,459,910 |
| 2025-03-03 | $4.73 | $4.78 | $4.63 | $4.67 | $4.67 | 80,577,160 |
| 2025-02-28 | $4.89 | $4.89 | $4.71 | $4.73 | $4.73 | 123,144,530 |
| 2025-02-27 | $5.05 | $5.07 | $4.89 | $4.94 | $4.94 | 138,800,950 |
| 2025-02-26 | $5.00 | $5.07 | $4.95 | $5.04 | $5.04 | 143,999,900 |
| 2025-02-25 | $4.98 | $5.08 | $4.92 | $5.00 | $5.00 | 139,715,940 |
| 2025-02-24 | $5.17 | $5.17 | $5.02 | $5.06 | $5.06 | 182,730,030 |
| 2025-02-20 | $5.02 | $5.22 | $5.00 | $5.10 | $5.10 | 210,091,530 |
| 2025-02-19 | $5.00 | $5.06 | $4.94 | $5.01 | $5.01 | 169,949,280 |
| 2025-02-18 | $5.08 | $5.12 | $4.93 | $4.96 | $4.96 | 163,994,740 |
| 2025-02-17 | $4.95 | $5.20 | $4.95 | $5.13 | $5.13 | 277,422,810 |
| 2025-02-14 | $5.09 | $5.15 | $4.84 | $4.88 | $4.88 | 361,535,210 |
| 2025-02-13 | $5.55 | $5.56 | $5.31 | $5.31 | $5.31 | 252,843,920 |
| 2025-02-12 | $5.37 | $5.64 | $5.34 | $5.56 | $5.56 | 277,571,950 |
| 2025-02-11 | $5.50 | $5.51 | $5.32 | $5.41 | $5.41 | 228,936,530 |
| 2025-02-10 | $5.26 | $5.54 | $5.22 | $5.53 | $5.53 | 349,859,890 |
| 2025-02-07 | $5.25 | $5.41 | $5.17 | $5.25 | $5.25 | 328,633,550 |
| 2025-02-06 | $5.09 | $5.27 | $5.06 | $5.27 | $5.27 | 297,102,060 |
| 2025-02-05 | $5.19 | $5.19 | $4.94 | $5.09 | $5.09 | 237,395,980 |
| 2025-01-27 | $5.27 | $5.34 | $5.05 | $5.09 | $5.09 | 272,019,510 |
| 2025-01-24 | $5.35 | $5.50 | $5.15 | $5.32 | $5.32 | 433,541,480 |
| 2025-01-23 | $5.93 | $5.99 | $5.41 | $5.46 | $5.46 | 629,575,360 |
| 2025-01-22 | $5.53 | $6.16 | $5.43 | $5.93 | $5.93 | 622,394,420 |
| 2025-01-21 | $5.59 | $5.83 | $5.48 | $5.63 | $5.63 | 559,325,590 |
| 2025-01-20 | $5.60 | $5.81 | $5.37 | $5.45 | $5.45 | 618,908,730 |
| 2025-01-17 | $5.42 | $5.93 | $5.33 | $5.60 | $5.60 | 872,216,130 |
| 2025-01-16 | $4.91 | $5.41 | $4.85 | $5.41 | $5.41 | 804,305,300 |
| 2025-01-15 | $5.07 | $5.15 | $4.81 | $4.92 | $4.92 | 542,979,170 |
| 2025-01-14 | $4.75 | $5.31 | $4.63 | $5.31 | $5.31 | 783,315,230 |
| 2025-01-13 | $4.90 | $5.29 | $4.72 | $4.83 | $4.83 | 633,737,950 |
| 2025-01-09 | $4.76 | $4.76 | $4.75 | $4.76 | $4.76 | 139,110,250 |
| 2025-01-08 | $4.30 | $4.43 | $4.12 | $4.33 | $4.33 | 281,792,720 |
| 2025-01-07 | $4.04 | $4.44 | $4.01 | $4.44 | $4.44 | 298,471,370 |
| 2025-01-06 | $3.98 | $4.11 | $3.93 | $4.04 | $4.04 | 154,646,700 |
| 2025-01-03 | $4.24 | $4.26 | $3.97 | $3.98 | $3.98 | 166,693,880 |
| 2025-01-02 | $4.38 | $4.44 | $4.16 | $4.21 | $4.21 | 180,140,840 |
| 2024-12-31 | $4.81 | $4.85 | $4.38 | $4.39 | $4.39 | 256,682,320 |
| 2024-12-30 | $4.81 | $4.98 | $4.65 | $4.82 | $4.82 | 273,295,850 |
| 2024-12-27 | $4.97 | $5.06 | $4.81 | $4.89 | $4.89 | 508,544,700 |
| 2024-12-26 | $4.32 | $4.80 | $4.31 | $4.80 | $4.80 | 270,604,240 |
| 2024-12-25 | $4.28 | $4.47 | $4.11 | $4.36 | $4.36 | 166,579,670 |
| 2024-12-24 | $4.24 | $4.34 | $4.19 | $4.27 | $4.27 | 95,857,540 |
| 2024-12-23 | $4.50 | $4.52 | $4.22 | $4.22 | $4.22 | 132,995,940 |
| 2024-12-20 | $4.47 | $4.60 | $4.41 | $4.49 | $4.49 | 179,446,710 |
| 2024-12-19 | $4.27 | $4.59 | $4.19 | $4.52 | $4.52 | 244,418,520 |
| 2024-12-18 | $4.25 | $4.35 | $4.19 | $4.30 | $4.30 | 110,110,680 |
| 2024-12-17 | $4.27 | $4.42 | $4.19 | $4.24 | $4.24 | 155,202,550 |
| 2024-12-16 | $4.29 | $4.38 | $4.25 | $4.27 | $4.27 | 107,556,910 |
| 2024-12-13 | $4.47 | $4.51 | $4.32 | $4.33 | $4.33 | 170,465,760 |
| 2024-12-12 | $4.64 | $4.66 | $4.45 | $4.52 | $4.52 | 182,790,460 |
| 2024-12-11 | $4.58 | $4.77 | $4.55 | $4.63 | $4.63 | 273,488,420 |
| 2024-12-10 | $4.65 | $4.70 | $4.47 | $4.48 | $4.48 | 231,273,220 |
| 2024-12-09 | $4.45 | $4.59 | $4.41 | $4.48 | $4.48 | 162,329,900 |
| 2024-12-06 | $4.56 | $4.56 | $4.40 | $4.46 | $4.46 | 188,291,300 |
| 2024-12-05 | $4.40 | $4.60 | $4.36 | $4.52 | $4.52 | 285,552,050 |
| 2024-12-04 | $4.44 | $4.63 | $4.34 | $4.38 | $4.38 | 301,612,840 |
| 2024-12-03 | $4.74 | $4.89 | $4.46 | $4.51 | $4.51 | 497,257,870 |
| 2024-12-02 | $4.92 | $5.09 | $4.60 | $4.76 | $4.76 | 759,650,350 |
| 2024-11-29 | $4.08 | $4.63 | $4.03 | $4.63 | $4.63 | 529,074,260 |
| 2024-11-28 | $3.96 | $4.21 | $3.96 | $4.21 | $4.21 | 230,977,900 |
| 2024-11-27 | $3.73 | $3.85 | $3.63 | $3.83 | $3.83 | 148,435,370 |
| 2024-11-26 | $3.64 | $3.87 | $3.63 | $3.74 | $3.74 | 147,183,270 |
| 2024-11-25 | $3.59 | $3.65 | $3.49 | $3.59 | $3.59 | 82,683,770 |
| 2024-11-22 | $3.77 | $3.82 | $3.60 | $3.60 | $3.60 | 89,309,590 |
| 2024-11-21 | $3.77 | $3.77 | $3.70 | $3.76 | $3.76 | 64,414,490 |
| 2024-11-20 | $3.76 | $3.80 | $3.72 | $3.77 | $3.77 | 83,642,670 |
| 2024-11-19 | $3.68 | $3.76 | $3.65 | $3.76 | $3.76 | 81,540,640 |
| 2024-11-18 | $3.82 | $3.85 | $3.64 | $3.67 | $3.67 | 117,817,340 |
| 2024-11-15 | $3.92 | $3.99 | $3.80 | $3.81 | $3.81 | 107,172,700 |
| 2024-11-14 | $4.09 | $4.09 | $3.93 | $3.95 | $3.95 | 95,872,090 |
| 2024-11-13 | $4.10 | $4.12 | $4.00 | $4.08 | $4.08 | 98,780,770 |
| 2024-11-12 | $4.30 | $4.30 | $4.07 | $4.13 | $4.13 | 169,810,190 |
| 2024-11-11 | $4.15 | $4.30 | $4.12 | $4.29 | $4.29 | 185,540,530 |
| 2024-11-08 | $4.20 | $4.37 | $4.12 | $4.15 | $4.15 | 188,771,170 |
| 2024-11-07 | $4.09 | $4.19 | $3.99 | $4.17 | $4.17 | 168,581,240 |
| 2024-11-06 | $4.13 | $4.17 | $4.03 | $4.06 | $4.06 | 145,705,020 |
| 2024-11-05 | $3.97 | $4.10 | $3.94 | $4.10 | $4.10 | 156,827,350 |
| 2024-11-04 | $3.83 | $3.99 | $3.80 | $3.94 | $3.94 | 115,200,180 |
| 2024-11-01 | $4.13 | $4.27 | $3.85 | $3.87 | $3.87 | 244,991,590 |
| 2024-10-31 | $4.08 | $4.25 | $3.96 | $4.16 | $4.16 | 241,911,250 |
| 2024-10-30 | $4.14 | $4.24 | $3.98 | $4.09 | $4.09 | 226,176,190 |
| 2024-10-29 | $4.04 | $4.24 | $4.00 | $4.14 | $4.14 | 255,186,040 |
| 2024-10-28 | $3.92 | $4.00 | $3.91 | $4.00 | $4.00 | 148,432,560 |
| 2024-10-25 | $4.00 | $4.08 | $3.95 | $3.97 | $3.97 | 170,581,130 |
| 2024-10-24 | $4.04 | $4.12 | $3.97 | $4.00 | $4.00 | 171,954,850 |
| 2024-10-23 | $4.05 | $4.27 | $4.02 | $4.12 | $4.12 | 219,694,610 |
| 2024-10-22 | $4.40 | $4.42 | $4.03 | $4.05 | $4.05 | 292,549,680 |
| 2024-10-21 | $4.01 | $4.28 | $3.94 | $4.28 | $4.28 | 334,950,890 |
| 2024-10-18 | $3.59 | $3.97 | $3.55 | $3.90 | $3.90 | 335,354,740 |
| 2024-10-17 | $3.39 | $3.74 | $3.39 | $3.64 | $3.64 | 330,224,170 |
| 2024-10-16 | $3.37 | $3.46 | $3.33 | $3.40 | $3.40 | 119,362,130 |
| 2024-10-15 | $3.56 | $3.64 | $3.43 | $3.44 | $3.44 | 234,620,870 |
| 2024-10-14 | $3.21 | $3.51 | $3.18 | $3.51 | $3.51 | 221,485,760 |
| 2024-10-11 | $3.40 | $3.42 | $3.13 | $3.19 | $3.19 | 162,501,490 |
| 2024-10-10 | $3.46 | $3.60 | $3.37 | $3.45 | $3.45 | 171,568,820 |
| 2024-10-09 | $3.63 | $3.76 | $3.44 | $3.48 | $3.48 | 261,200,230 |
| 2024-10-08 | $3.66 | $3.66 | $3.40 | $3.66 | $3.66 | 260,682,430 |
| 2024-09-30 | $3.17 | $3.34 | $3.10 | $3.33 | $3.33 | 225,311,000 |
| 2024-09-27 | $2.93 | $3.04 | $2.91 | $3.04 | $3.04 | 100,863,530 |
| 2024-09-26 | $2.81 | $2.90 | $2.78 | $2.90 | $2.90 | 114,836,640 |
| 2024-09-25 | $2.77 | $2.92 | $2.77 | $2.82 | $2.82 | 153,968,840 |
| 2024-09-24 | $2.71 | $2.78 | $2.65 | $2.77 | $2.77 | 141,994,480 |
| 2024-09-23 | $2.75 | $2.79 | $2.73 | $2.74 | $2.74 | 71,516,910 |
| 2024-09-20 | $2.75 | $2.77 | $2.72 | $2.75 | $2.75 | 59,706,080 |
| 2024-09-19 | $2.75 | $2.79 | $2.68 | $2.75 | $2.75 | 96,094,300 |
| 2024-09-18 | $2.75 | $2.81 | $2.70 | $2.75 | $2.75 | 83,685,870 |
| 2024-09-13 | $2.64 | $2.90 | $2.63 | $2.78 | $2.78 | 149,103,110 |
| 2024-09-12 | $2.61 | $2.76 | $2.61 | $2.64 | $2.64 | 59,559,940 |
| 2024-09-11 | $2.63 | $2.64 | $2.59 | $2.61 | $2.61 | 32,684,360 |
| 2024-09-10 | $2.64 | $2.67 | $2.58 | $2.64 | $2.64 | 53,945,600 |
| 2024-09-09 | $2.69 | $2.71 | $2.65 | $2.67 | $2.67 | 43,900,130 |
| 2024-09-06 | $2.79 | $2.80 | $2.70 | $2.70 | $2.70 | 64,533,740 |
| 2024-09-05 | $2.71 | $2.85 | $2.71 | $2.79 | $2.79 | 80,438,500 |
| 2024-09-04 | $2.76 | $2.77 | $2.69 | $2.74 | $2.74 | 62,666,130 |
| 2024-09-03 | $2.77 | $2.86 | $2.73 | $2.79 | $2.79 | 68,202,130 |
| 2024-09-02 | $2.78 | $2.83 | $2.75 | $2.78 | $2.78 | 105,323,310 |
| 2024-08-30 | $2.68 | $2.80 | $2.66 | $2.75 | $2.75 | 83,311,630 |
| 2024-08-29 | $2.63 | $2.70 | $2.59 | $2.67 | $2.67 | 56,661,140 |
| 2024-08-28 | $2.62 | $2.66 | $2.60 | $2.64 | $2.64 | 29,457,650 |
| 2024-08-27 | $2.69 | $2.69 | $2.62 | $2.63 | $2.63 | 47,699,650 |
| 2024-08-26 | $2.67 | $2.71 | $2.64 | $2.70 | $2.70 | 52,789,500 |
| 2024-08-23 | $2.72 | $2.74 | $2.66 | $2.67 | $2.67 | 62,809,340 |
| 2024-08-22 | $2.80 | $2.81 | $2.71 | $2.73 | $2.73 | 67,291,300 |
| 2024-08-21 | $2.76 | $2.84 | $2.74 | $2.82 | $2.82 | 57,372,350 |
| 2024-08-20 | $2.87 | $2.90 | $2.77 | $2.78 | $2.78 | 83,272,100 |
| 2024-08-19 | $2.81 | $2.91 | $2.77 | $2.88 | $2.88 | 106,185,520 |
| 2024-08-16 | $2.78 | $2.82 | $2.77 | $2.79 | $2.79 | 65,791,820 |
| 2024-08-15 | $2.72 | $2.80 | $2.71 | $2.76 | $2.76 | 56,874,580 |
| 2024-08-14 | $2.74 | $2.77 | $2.73 | $2.74 | $2.74 | 56,630,110 |
| 2024-08-13 | $2.76 | $2.78 | $2.69 | $2.73 | $2.73 | 82,623,810 |
| 2024-08-12 | $2.78 | $2.93 | $2.75 | $2.78 | $2.78 | 147,640,080 |
| 2024-08-09 | $2.74 | $2.77 | $2.72 | $2.73 | $2.73 | 71,670,070 |
| 2024-08-08 | $2.70 | $2.73 | $2.67 | $2.71 | $2.71 | 69,886,250 |
| 2024-08-07 | $2.74 | $2.78 | $2.72 | $2.73 | $2.73 | 47,828,450 |
| 2024-08-06 | $2.75 | $2.78 | $2.72 | $2.75 | $2.75 | 59,372,620 |
| 2024-08-05 | $2.85 | $2.87 | $2.70 | $2.72 | $2.72 | 137,774,220 |
| 2024-08-02 | $3.00 | $3.00 | $2.88 | $2.89 | $2.89 | 131,355,010 |
| 2024-08-01 | $3.05 | $3.11 | $3.00 | $3.02 | $3.02 | 114,821,180 |
| 2024-07-31 | $2.93 | $3.06 | $2.92 | $3.05 | $3.05 | 158,780,190 |
| 2024-07-30 | $2.95 | $2.97 | $2.91 | $2.94 | $2.94 | 74,662,220 |
| 2024-07-29 | $2.96 | $3.00 | $2.92 | $2.96 | $2.96 | 92,252,980 |
| 2024-07-26 | $2.92 | $2.97 | $2.91 | $2.96 | $2.96 | 88,172,610 |
| 2024-07-25 | $2.97 | $3.01 | $2.90 | $2.93 | $2.93 | 123,726,900 |
| 2024-07-24 | $2.98 | $3.14 | $2.97 | $3.05 | $3.05 | 162,091,590 |
| 2024-07-23 | $3.10 | $3.15 | $3.00 | $3.00 | $3.00 | 110,328,540 |
| 2024-07-22 | $3.11 | $3.14 | $3.06 | $3.09 | $3.09 | 114,567,400 |
| 2024-07-19 | $3.19 | $3.21 | $3.08 | $3.09 | $3.09 | 145,992,870 |
| 2024-07-18 | $3.18 | $3.22 | $3.07 | $3.19 | $3.19 | 189,396,970 |
| 2024-07-17 | $3.46 | $3.46 | $3.26 | $3.27 | $3.27 | 193,793,520 |
| 2024-07-16 | $3.40 | $3.50 | $3.30 | $3.49 | $3.49 | 186,712,890 |
| 2024-07-15 | $3.42 | $3.50 | $3.34 | $3.43 | $3.43 | 159,437,550 |
| 2024-07-12 | $3.57 | $3.59 | $3.42 | $3.45 | $3.45 | 248,840,940 |
| 2024-07-11 | $3.35 | $3.71 | $3.31 | $3.64 | $3.64 | 357,160,360 |
| 2024-07-10 | $3.13 | $3.40 | $3.11 | $3.37 | $3.37 | 249,782,150 |
| 2024-07-09 | $3.02 | $3.23 | $3.00 | $3.15 | $3.15 | 234,548,670 |
| 2024-07-08 | $2.98 | $3.16 | $2.94 | $3.04 | $3.04 | 250,735,780 |
| 2024-07-05 | $2.89 | $2.92 | $2.81 | $2.88 | $2.88 | 100,477,140 |
| 2024-07-04 | $2.86 | $2.95 | $2.85 | $2.90 | $2.90 | 139,572,560 |
| 2024-07-03 | $2.88 | $2.91 | $2.85 | $2.86 | $2.86 | 82,803,750 |
| 2024-07-02 | $2.92 | $2.93 | $2.87 | $2.89 | $2.89 | 100,910,170 |
| 2024-07-01 | $2.97 | $3.00 | $2.87 | $2.91 | $2.91 | 208,151,270 |
| 2024-06-28 | $2.70 | $3.00 | $2.68 | $3.00 | $3.00 | 278,721,010 |
| 2024-06-27 | $2.76 | $2.81 | $2.72 | $2.73 | $2.73 | 78,417,760 |
| 2024-06-26 | $2.69 | $2.80 | $2.68 | $2.78 | $2.78 | 95,800,460 |
| 2024-06-25 | $2.74 | $2.76 | $2.64 | $2.67 | $2.67 | 113,723,200 |
| 2024-06-24 | $2.81 | $2.84 | $2.72 | $2.73 | $2.73 | 144,496,420 |
| 2024-06-21 | $2.80 | $2.87 | $2.77 | $2.85 | $2.85 | 124,130,960 |
| 2024-06-20 | $2.77 | $2.95 | $2.76 | $2.82 | $2.82 | 214,522,320 |
| 2024-06-19 | $2.79 | $2.84 | $2.72 | $2.76 | $2.76 | 182,886,590 |
| 2024-06-18 | $2.77 | $2.82 | $2.69 | $2.81 | $2.81 | 246,998,440 |
| 2024-06-17 | $2.58 | $2.78 | $2.55 | $2.78 | $2.78 | 241,998,280 |
| 2024-06-14 | $2.48 | $2.54 | $2.46 | $2.53 | $2.53 | 52,958,460 |
| 2024-06-13 | $2.47 | $2.50 | $2.46 | $2.47 | $2.47 | 30,732,690 |
| 2024-06-12 | $2.44 | $2.50 | $2.43 | $2.47 | $2.47 | 31,756,200 |
| 2024-06-11 | $2.38 | $2.46 | $2.35 | $2.45 | $2.45 | 37,712,820 |
| 2024-06-07 | $2.42 | $2.45 | $2.36 | $2.40 | $2.40 | 33,627,900 |
| 2024-06-06 | $2.45 | $2.49 | $2.37 | $2.39 | $2.39 | 46,806,970 |
| 2024-06-05 | $2.49 | $2.51 | $2.45 | $2.45 | $2.45 | 26,322,780 |
| 2024-06-04 | $2.49 | $2.50 | $2.44 | $2.48 | $2.48 | 30,438,980 |
| 2024-06-03 | $2.54 | $2.54 | $2.47 | $2.50 | $2.50 | 41,831,790 |
| 2024-05-31 | $2.48 | $2.55 | $2.47 | $2.52 | $2.52 | 29,935,300 |
| 2024-05-30 | $2.46 | $2.50 | $2.42 | $2.47 | $2.47 | 25,977,180 |
| 2024-05-29 | $2.45 | $2.49 | $2.45 | $2.46 | $2.46 | 17,853,420 |
| 2024-05-28 | $2.48 | $2.52 | $2.45 | $2.46 | $2.46 | 28,234,190 |
| 2024-05-27 | $2.49 | $2.51 | $2.43 | $2.49 | $2.49 | 30,861,250 |
| 2024-05-24 | $2.53 | $2.55 | $2.47 | $2.47 | $2.47 | 28,705,500 |
| 2024-05-23 | $2.59 | $2.59 | $2.52 | $2.53 | $2.53 | 35,440,530 |
| 2024-05-22 | $2.55 | $2.60 | $2.53 | $2.59 | $2.59 | 41,002,860 |
| 2024-05-21 | $2.54 | $2.56 | $2.52 | $2.54 | $2.54 | 30,203,150 |
| 2024-05-20 | $2.54 | $2.56 | $2.52 | $2.53 | $2.53 | 29,769,400 |
| 2024-05-17 | $2.50 | $2.54 | $2.48 | $2.53 | $2.53 | 26,906,450 |
| 2024-05-16 | $2.51 | $2.55 | $2.49 | $2.50 | $2.50 | 31,322,200 |
| 2024-05-15 | $2.52 | $2.54 | $2.49 | $2.49 | $2.49 | 23,284,100 |
| 2024-05-14 | $2.50 | $2.55 | $2.49 | $2.53 | $2.53 | 30,679,330 |
| 2024-05-13 | $2.50 | $2.52 | $2.46 | $2.48 | $2.48 | 28,679,400 |
| 2024-05-10 | $2.56 | $2.57 | $2.51 | $2.52 | $2.52 | 27,941,100 |
| 2024-05-09 | $2.55 | $2.59 | $2.54 | $2.56 | $2.56 | 23,593,460 |
| 2024-05-08 | $2.59 | $2.60 | $2.54 | $2.55 | $2.55 | 32,968,100 |
| 2024-05-07 | $2.64 | $2.65 | $2.59 | $2.61 | $2.61 | 35,349,400 |
| 2024-05-06 | $2.64 | $2.66 | $2.62 | $2.64 | $2.64 | 45,056,870 |
| 2024-04-30 | $2.59 | $2.63 | $2.56 | $2.61 | $2.61 | 51,815,150 |
| 2024-04-29 | $2.52 | $2.60 | $2.52 | $2.58 | $2.58 | 52,156,300 |
| 2024-04-26 | $2.48 | $2.55 | $2.45 | $2.53 | $2.53 | 75,763,090 |
| 2024-04-25 | $2.38 | $2.42 | $2.37 | $2.39 | $2.39 | 28,926,030 |
| 2024-04-24 | $2.35 | $2.39 | $2.33 | $2.39 | $2.39 | 29,862,810 |
| 2024-04-23 | $2.32 | $2.35 | $2.31 | $2.33 | $2.33 | 25,556,800 |
| 2024-04-22 | $2.31 | $2.35 | $2.27 | $2.31 | $2.31 | 29,398,700 |
| 2024-04-19 | $2.30 | $2.35 | $2.29 | $2.32 | $2.32 | 25,894,190 |
| 2024-04-18 | $2.36 | $2.37 | $2.31 | $2.32 | $2.32 | 28,721,800 |
| 2024-04-17 | $2.28 | $2.37 | $2.27 | $2.36 | $2.36 | 34,545,250 |
| 2024-04-16 | $2.33 | $2.35 | $2.25 | $2.26 | $2.26 | 42,901,420 |
| 2024-04-15 | $2.41 | $2.43 | $2.32 | $2.36 | $2.36 | 45,127,270 |
| 2024-04-12 | $2.41 | $2.46 | $2.39 | $2.41 | $2.41 | 30,146,350 |
| 2024-04-11 | $2.37 | $2.44 | $2.36 | $2.41 | $2.41 | 31,437,590 |
| 2024-04-10 | $2.47 | $2.47 | $2.37 | $2.39 | $2.39 | 38,825,220 |
| 2024-04-09 | $2.45 | $2.48 | $2.44 | $2.47 | $2.47 | 22,401,050 |
| 2024-04-08 | $2.50 | $2.51 | $2.44 | $2.45 | $2.45 | 27,611,660 |
| 2024-04-03 | $2.53 | $2.53 | $2.48 | $2.51 | $2.51 | 33,388,600 |
| 2024-04-02 | $2.57 | $2.57 | $2.51 | $2.53 | $2.53 | 31,454,270 |
| 2024-04-01 | $2.54 | $2.59 | $2.53 | $2.57 | $2.57 | 40,146,550 |
| 2024-03-29 | $2.52 | $2.55 | $2.50 | $2.54 | $2.54 | 30,571,190 |
| 2024-03-28 | $2.42 | $2.55 | $2.41 | $2.53 | $2.53 | 51,653,830 |
| 2024-03-27 | $2.54 | $2.55 | $2.43 | $2.43 | $2.43 | 39,412,010 |
| 2024-03-26 | $2.57 | $2.61 | $2.53 | $2.55 | $2.55 | 38,377,070 |
| 2024-03-25 | $2.62 | $2.65 | $2.57 | $2.57 | $2.57 | 53,314,430 |
| 2024-03-22 | $2.67 | $2.69 | $2.61 | $2.63 | $2.63 | 61,375,950 |
| 2024-03-21 | $2.71 | $2.74 | $2.68 | $2.69 | $2.69 | 46,062,070 |
| 2024-03-20 | $2.68 | $2.73 | $2.68 | $2.72 | $2.72 | 30,564,200 |
| 2024-03-19 | $2.73 | $2.74 | $2.69 | $2.69 | $2.69 | 42,554,000 |
| 2024-03-18 | $2.71 | $2.75 | $2.70 | $2.75 | $2.75 | 57,498,480 |
| 2024-03-15 | $2.68 | $2.71 | $2.64 | $2.71 | $2.71 | 52,094,370 |
| 2024-03-14 | $2.66 | $2.71 | $2.64 | $2.67 | $2.67 | 53,961,480 |
| 2024-03-13 | $2.71 | $2.73 | $2.66 | $2.69 | $2.69 | 61,657,200 |
| 2024-03-12 | $2.80 | $2.83 | $2.68 | $2.72 | $2.72 | 117,499,050 |
| 2024-03-11 | $2.73 | $2.96 | $2.66 | $2.83 | $2.83 | 175,078,230 |
| 2024-03-08 | $2.59 | $2.78 | $2.56 | $2.70 | $2.70 | 69,035,110 |
| 2024-03-07 | $2.66 | $2.68 | $2.57 | $2.59 | $2.59 | 56,634,430 |
| 2024-03-06 | $2.66 | $2.70 | $2.62 | $2.65 | $2.65 | 34,847,090 |
| 2024-03-05 | $2.69 | $2.71 | $2.65 | $2.67 | $2.67 | 50,696,800 |
| 2024-03-04 | $2.68 | $2.74 | $2.63 | $2.71 | $2.71 | 60,417,430 |
| 2024-03-01 | $2.62 | $2.67 | $2.59 | $2.67 | $2.67 | 60,304,320 |
| 2024-02-29 | $2.51 | $2.62 | $2.49 | $2.60 | $2.60 | 64,183,120 |
| 2024-02-28 | $2.67 | $2.71 | $2.52 | $2.52 | $2.52 | 71,163,230 |
| 2024-02-27 | $2.56 | $2.67 | $2.54 | $2.67 | $2.67 | 74,472,120 |
| 2024-02-26 | $2.58 | $2.62 | $2.54 | $2.56 | $2.56 | 55,529,580 |
| 2024-02-23 | $2.53 | $2.64 | $2.48 | $2.61 | $2.61 | 87,775,680 |
| 2024-02-22 | $2.41 | $2.63 | $2.40 | $2.52 | $2.52 | 82,132,600 |
| 2024-02-21 | $2.40 | $2.48 | $2.38 | $2.41 | $2.41 | 60,073,290 |
| 2024-02-20 | $2.43 | $2.43 | $2.39 | $2.42 | $2.42 | 33,668,430 |
| 2024-02-19 | $2.40 | $2.44 | $2.39 | $2.44 | $2.44 | 56,012,690 |
| 2024-02-08 | $2.30 | $2.42 | $2.30 | $2.38 | $2.38 | 58,668,740 |
| 2024-02-07 | $2.17 | $2.29 | $2.15 | $2.28 | $2.28 | 58,572,030 |
| 2024-02-06 | $2.00 | $2.20 | $1.93 | $2.15 | $2.15 | 54,254,230 |
| 2024-02-05 | $2.14 | $2.14 | $1.95 | $2.01 | $2.01 | 73,730,920 |
| 2024-02-02 | $2.29 | $2.33 | $2.09 | $2.17 | $2.17 | 47,965,450 |
| 2024-02-01 | $2.29 | $2.35 | $2.26 | $2.28 | $2.28 | 34,866,820 |
| 2024-01-31 | $2.41 | $2.44 | $2.28 | $2.31 | $2.31 | 45,995,650 |
| 2024-01-30 | $2.51 | $2.52 | $2.42 | $2.44 | $2.44 | 32,545,140 |
| 2024-01-29 | $2.65 | $2.66 | $2.47 | $2.50 | $2.50 | 54,310,360 |
| 2024-01-26 | $2.67 | $2.69 | $2.62 | $2.64 | $2.64 | 45,127,200 |
| 2024-01-25 | $2.54 | $2.66 | $2.53 | $2.65 | $2.65 | 45,566,720 |
| 2024-01-24 | $2.52 | $2.59 | $2.45 | $2.55 | $2.55 | 40,018,310 |
| 2024-01-23 | $2.51 | $2.57 | $2.47 | $2.50 | $2.50 | 30,944,000 |
| 2024-01-22 | $2.64 | $2.68 | $2.48 | $2.51 | $2.51 | 27,650,110 |
| 2024-01-19 | $2.61 | $2.68 | $2.59 | $2.65 | $2.65 | 28,791,400 |
| 2024-01-18 | $2.61 | $2.63 | $2.54 | $2.61 | $2.61 | 31,040,800 |
| 2024-01-17 | $2.67 | $2.69 | $2.62 | $2.63 | $2.63 | 18,888,700 |
| 2024-01-16 | $2.72 | $2.73 | $2.64 | $2.69 | $2.69 | 32,381,970 |
| 2024-01-15 | $2.74 | $2.75 | $2.70 | $2.72 | $2.72 | 19,667,140 |
| 2024-01-12 | $2.76 | $2.79 | $2.73 | $2.73 | $2.73 | 27,560,940 |
| 2024-01-11 | $2.74 | $2.80 | $2.73 | $2.77 | $2.77 | 31,560,940 |
| 2024-01-10 | $2.82 | $2.82 | $2.74 | $2.75 | $2.75 | 38,418,320 |
| 2024-01-09 | $2.95 | $2.95 | $2.83 | $2.85 | $2.85 | 66,122,990 |
| 2024-01-08 | $2.95 | $3.08 | $2.88 | $2.99 | $2.99 | 83,850,930 |
| 2024-01-05 | $3.01 | $3.04 | $2.87 | $2.88 | $2.88 | 53,695,940 |
| 2024-01-04 | $2.86 | $2.87 | $2.82 | $2.85 | $2.85 | 18,926,000 |
| 2024-01-03 | $2.89 | $2.90 | $2.85 | $2.87 | $2.87 | 18,848,500 |
| 2024-01-02 | $2.90 | $2.92 | $2.88 | $2.89 | $2.89 | 21,489,110 |
| 2024-01-01 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-12-29 | $2.84 | $2.90 | $2.84 | $2.89 | $2.89 | 18,949,950 |
| 2023-12-28 | $2.79 | $2.86 | $2.76 | $2.84 | $2.84 | 27,634,430 |
| 2023-12-27 | $2.75 | $2.79 | $2.74 | $2.78 | $2.78 | 18,566,620 |
| 2023-12-26 | $2.81 | $2.82 | $2.74 | $2.74 | $2.74 | 24,183,050 |
| 2023-12-25 | $2.82 | $2.84 | $2.80 | $2.81 | $2.81 | 14,868,880 |
| 2023-12-22 | $2.87 | $2.88 | $2.81 | $2.82 | $2.82 | 22,555,000 |
| 2023-12-21 | $2.85 | $2.89 | $2.82 | $2.88 | $2.88 | 22,564,300 |
| 2023-12-20 | $2.92 | $2.93 | $2.86 | $2.88 | $2.88 | 19,298,770 |
| 2023-12-19 | $2.92 | $2.94 | $2.89 | $2.93 | $2.93 | 22,462,410 |
| 2023-12-18 | $2.96 | $2.98 | $2.91 | $2.93 | $2.93 | 22,157,670 |
| 2023-12-15 | $3.00 | $3.01 | $2.94 | $2.96 | $2.96 | 31,919,500 |
| 2023-12-14 | $3.01 | $3.04 | $2.99 | $3.01 | $3.01 | 19,668,800 |
| 2023-12-13 | $3.06 | $3.06 | $3.00 | $3.00 | $3.00 | 20,556,900 |
| 2023-12-12 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 17,659,300 |
| 2023-12-11 | $3.05 | $3.08 | $3.03 | $3.06 | $3.06 | 33,007,700 |
| 2023-12-08 | $3.01 | $3.06 | $3.00 | $3.06 | $3.06 | 39,437,020 |
| 2023-12-07 | $2.99 | $3.02 | $2.98 | $3.00 | $3.00 | 23,745,440 |
| 2023-12-06 | $2.98 | $3.02 | $2.97 | $3.00 | $3.00 | 19,084,080 |
| 2023-12-05 | $3.05 | $3.05 | $2.99 | $2.99 | $2.99 | 29,503,280 |
| 2023-12-04 | $3.09 | $3.10 | $3.04 | $3.06 | $3.06 | 28,968,730 |
| 2023-12-01 | $3.02 | $3.09 | $3.02 | $3.09 | $3.09 | 27,066,270 |
| 2023-11-30 | $3.03 | $3.06 | $3.00 | $3.03 | $3.03 | 27,134,100 |
| 2023-11-29 | $3.06 | $3.08 | $3.03 | $3.04 | $3.04 | 29,091,340 |
| 2023-11-28 | $3.12 | $3.15 | $3.04 | $3.06 | $3.06 | 46,121,500 |
| 2023-11-27 | $3.08 | $3.14 | $3.05 | $3.14 | $3.14 | 31,217,200 |
| 2023-11-24 | $3.16 | $3.17 | $3.08 | $3.09 | $3.09 | 37,750,940 |
| 2023-11-23 | $3.13 | $3.17 | $3.10 | $3.16 | $3.16 | 28,792,220 |
| 2023-11-22 | $3.19 | $3.19 | $3.13 | $3.13 | $3.13 | 41,546,300 |
| 2023-11-21 | $3.24 | $3.25 | $3.18 | $3.19 | $3.19 | 47,655,970 |
| 2023-11-20 | $3.21 | $3.25 | $3.19 | $3.25 | $3.25 | 41,991,230 |
| 2023-11-17 | $3.17 | $3.23 | $3.17 | $3.21 | $3.21 | 38,216,560 |
| 2023-11-16 | $3.23 | $3.25 | $3.18 | $3.19 | $3.19 | 50,863,790 |
| 2023-11-15 | $3.29 | $3.31 | $3.20 | $3.24 | $3.24 | 66,658,740 |
| 2023-11-14 | $3.19 | $3.28 | $3.17 | $3.26 | $3.26 | 65,736,620 |
| 2023-11-13 | $3.20 | $3.24 | $3.14 | $3.20 | $3.20 | 72,424,510 |
| 2023-11-10 | $3.24 | $3.29 | $3.18 | $3.20 | $3.20 | 59,019,870 |
| 2023-11-09 | $3.32 | $3.36 | $3.22 | $3.23 | $3.23 | 63,359,620 |
| 2023-11-08 | $3.26 | $3.46 | $3.24 | $3.35 | $3.35 | 134,904,500 |
| 2023-11-07 | $3.17 | $3.27 | $3.15 | $3.25 | $3.25 | 70,148,250 |
| 2023-11-06 | $3.14 | $3.20 | $3.11 | $3.19 | $3.19 | 52,567,000 |
| 2023-11-03 | $3.05 | $3.14 | $3.03 | $3.10 | $3.10 | 42,819,090 |
| 2023-11-02 | $3.15 | $3.16 | $3.05 | $3.05 | $3.05 | 49,788,820 |
| 2023-11-01 | $3.15 | $3.19 | $3.12 | $3.13 | $3.13 | 43,098,780 |
| 2023-10-31 | $3.28 | $3.28 | $3.13 | $3.15 | $3.15 | 101,516,080 |
| 2023-10-30 | $3.08 | $3.42 | $3.02 | $3.33 | $3.33 | 167,392,710 |
| 2023-10-27 | $3.15 | $3.20 | $3.06 | $3.11 | $3.11 | 86,568,720 |
| 2023-10-26 | $3.06 | $3.18 | $3.03 | $3.18 | $3.18 | 59,452,270 |
| 2023-10-25 | $3.04 | $3.18 | $3.03 | $3.08 | $3.08 | 50,474,680 |
| 2023-10-24 | $2.98 | $3.03 | $2.96 | $3.02 | $3.02 | 37,873,180 |
| 2023-10-23 | $3.07 | $3.07 | $2.95 | $2.98 | $2.98 | 40,761,660 |
| 2023-10-20 | $3.12 | $3.15 | $3.06 | $3.08 | $3.08 | 41,745,210 |
| 2023-10-19 | $3.15 | $3.26 | $3.13 | $3.15 | $3.15 | 50,524,420 |
| 2023-10-18 | $3.24 | $3.25 | $3.15 | $3.16 | $3.16 | 47,987,190 |
| 2023-10-17 | $3.37 | $3.37 | $3.21 | $3.24 | $3.24 | 66,449,510 |
| 2023-10-16 | $3.38 | $3.48 | $3.33 | $3.35 | $3.35 | 107,590,770 |
| 2023-10-13 | $3.35 | $3.44 | $3.29 | $3.40 | $3.40 | 179,333,690 |
| 2023-10-12 | $3.02 | $3.32 | $3.02 | $3.32 | $3.32 | 160,483,450 |
| 2023-10-11 | $3.00 | $3.05 | $2.98 | $3.02 | $3.02 | 32,005,770 |
| 2023-10-10 | $3.01 | $3.03 | $2.98 | $2.99 | $2.99 | 36,119,900 |
| 2023-10-09 | $2.97 | $3.08 | $2.95 | $3.02 | $3.02 | 52,949,100 |
| 2023-09-28 | $2.92 | $2.98 | $2.90 | $2.97 | $2.97 | 44,263,320 |
| 2023-09-27 | $2.99 | $3.00 | $2.87 | $2.90 | $2.90 | 61,122,350 |
| 2023-09-26 | $3.02 | $3.04 | $2.95 | $2.98 | $2.98 | 57,912,220 |
| 2023-09-25 | $3.15 | $3.21 | $2.99 | $3.01 | $3.01 | 72,587,200 |
| 2023-09-22 | $3.06 | $3.17 | $3.05 | $3.17 | $3.17 | 40,494,830 |
| 2023-09-21 | $3.08 | $3.12 | $3.04 | $3.05 | $3.05 | 20,828,850 |
| 2023-09-20 | $3.06 | $3.15 | $3.05 | $3.07 | $3.07 | 42,471,100 |
| 2023-09-19 | $3.10 | $3.10 | $3.04 | $3.04 | $3.04 | 24,615,130 |
| 2023-09-18 | $3.12 | $3.15 | $3.09 | $3.10 | $3.10 | 23,272,720 |
| 2023-09-15 | $3.14 | $3.16 | $3.11 | $3.14 | $3.14 | 23,437,900 |
| 2023-09-14 | $3.16 | $3.16 | $3.08 | $3.11 | $3.11 | 26,755,940 |
| 2023-09-13 | $3.22 | $3.23 | $3.12 | $3.15 | $3.15 | 29,454,420 |
| 2023-09-12 | $3.25 | $3.27 | $3.19 | $3.22 | $3.22 | 30,628,640 |
| 2023-09-11 | $3.20 | $3.32 | $3.12 | $3.27 | $3.27 | 61,895,820 |
| 2023-09-08 | $3.22 | $3.23 | $3.12 | $3.20 | $3.20 | 61,520,210 |
| 2023-09-07 | $3.33 | $3.33 | $3.20 | $3.21 | $3.21 | 49,748,080 |
| 2023-09-06 | $3.25 | $3.36 | $3.18 | $3.34 | $3.34 | 44,619,360 |
| 2023-09-05 | $3.37 | $3.40 | $3.24 | $3.27 | $3.27 | 41,357,730 |
| 2023-09-04 | $3.33 | $3.36 | $3.26 | $3.30 | $3.30 | 39,785,150 |
| 2023-09-01 | $3.43 | $3.45 | $3.30 | $3.32 | $3.32 | 37,171,170 |
| 2023-08-31 | $3.45 | $3.47 | $3.39 | $3.43 | $3.43 | 21,518,650 |
| 2023-08-30 | $3.44 | $3.57 | $3.43 | $3.44 | $3.44 | 43,095,540 |
| 2023-08-29 | $3.30 | $3.48 | $3.28 | $3.44 | $3.44 | 43,882,350 |
| 2023-08-28 | $3.51 | $3.55 | $3.31 | $3.32 | $3.32 | 47,781,700 |
| 2023-08-25 | $3.57 | $3.59 | $3.34 | $3.39 | $3.39 | 63,483,090 |
| 2023-08-24 | $3.57 | $3.66 | $3.53 | $3.57 | $3.57 | 58,272,330 |
| 2023-08-23 | $3.60 | $3.65 | $3.53 | $3.54 | $3.54 | 57,867,420 |
| 2023-08-22 | $3.49 | $3.64 | $3.47 | $3.60 | $3.60 | 37,373,040 |
| 2023-08-21 | $3.52 | $3.57 | $3.47 | $3.47 | $3.47 | 30,677,920 |
| 2023-08-18 | $3.60 | $3.63 | $3.51 | $3.52 | $3.52 | 37,038,220 |
| 2023-08-17 | $3.63 | $3.64 | $3.56 | $3.61 | $3.61 | 30,009,880 |
| 2023-08-16 | $3.54 | $3.70 | $3.52 | $3.62 | $3.62 | 68,371,300 |
| 2023-08-15 | $3.59 | $3.63 | $3.51 | $3.55 | $3.55 | 35,382,000 |
| 2023-08-14 | $3.51 | $3.66 | $3.50 | $3.59 | $3.59 | 43,878,410 |
| 2023-08-11 | $3.68 | $3.81 | $3.54 | $3.56 | $3.56 | 66,632,670 |
| 2023-08-10 | $3.68 | $3.74 | $3.68 | $3.69 | $3.69 | 28,542,160 |
| 2023-08-09 | $3.80 | $3.83 | $3.68 | $3.71 | $3.71 | 46,407,360 |
| 2023-08-08 | $3.81 | $3.86 | $3.78 | $3.83 | $3.83 | 39,498,810 |
| 2023-08-07 | $3.77 | $3.87 | $3.75 | $3.83 | $3.83 | 61,988,370 |
| 2023-08-04 | $3.59 | $3.82 | $3.57 | $3.77 | $3.77 | 129,953,950 |
| 2023-08-03 | $3.57 | $3.62 | $3.49 | $3.60 | $3.60 | 90,541,200 |
| 2023-08-02 | $3.50 | $3.57 | $3.42 | $3.54 | $3.54 | 41,144,000 |
| 2023-08-01 | $3.57 | $3.57 | $3.48 | $3.51 | $3.51 | 39,336,920 |
| 2023-07-31 | $3.61 | $3.62 | $3.50 | $3.55 | $3.55 | 60,172,100 |
| 2023-07-28 | $3.53 | $3.61 | $3.49 | $3.60 | $3.60 | 74,851,010 |
| 2023-07-27 | $3.59 | $3.66 | $3.50 | $3.52 | $3.52 | 103,840,400 |
| 2023-07-26 | $3.76 | $3.76 | $3.61 | $3.64 | $3.64 | 64,184,560 |
| 2023-07-25 | $3.72 | $3.84 | $3.66 | $3.77 | $3.77 | 94,930,900 |
| 2023-07-24 | $3.60 | $3.77 | $3.60 | $3.69 | $3.69 | 95,289,380 |
| 2023-07-21 | $3.65 | $3.73 | $3.57 | $3.62 | $3.62 | 112,466,160 |
| 2023-07-20 | $3.62 | $3.77 | $3.59 | $3.61 | $3.61 | 111,111,070 |
| 2023-07-19 | $3.59 | $3.67 | $3.53 | $3.63 | $3.63 | 90,405,890 |
| 2023-07-18 | $3.61 | $3.72 | $3.57 | $3.59 | $3.59 | 111,933,240 |
| 2023-07-17 | $3.73 | $3.80 | $3.57 | $3.60 | $3.60 | 170,889,470 |
| 2023-07-14 | $3.53 | $3.87 | $3.43 | $3.73 | $3.73 | 384,233,480 |
| 2023-07-13 | $3.43 | $3.64 | $3.36 | $3.64 | $3.64 | 297,446,350 |
| 2023-07-12 | $3.36 | $3.51 | $3.31 | $3.31 | $3.31 | 122,654,200 |
| 2023-07-11 | $3.47 | $3.53 | $3.35 | $3.37 | $3.37 | 110,420,720 |
| 2023-07-10 | $3.28 | $3.43 | $3.17 | $3.39 | $3.39 | 101,697,120 |
| 2023-07-07 | $3.20 | $3.48 | $3.19 | $3.27 | $3.27 | 166,657,460 |
| 2023-07-06 | $3.00 | $3.28 | $2.99 | $3.26 | $3.26 | 157,484,940 |
| 2023-07-05 | $2.86 | $3.16 | $2.86 | $3.05 | $3.05 | 79,419,740 |
| 2023-07-04 | $2.87 | $2.92 | $2.86 | $2.87 | $2.87 | 20,508,270 |
| 2023-07-03 | $2.84 | $2.91 | $2.84 | $2.89 | $2.89 | 26,689,070 |
| 2023-06-30 | $2.79 | $2.84 | $2.78 | $2.84 | $2.84 | 16,685,850 |
| 2023-06-29 | $2.79 | $2.82 | $2.77 | $2.79 | $2.79 | 17,020,130 |
| 2023-06-28 | $2.85 | $2.85 | $2.74 | $2.79 | $2.79 | 33,580,560 |
| 2023-06-27 | $2.84 | $2.87 | $2.81 | $2.83 | $2.83 | 24,888,850 |
| 2023-06-26 | $2.90 | $2.92 | $2.82 | $2.83 | $2.83 | 33,273,400 |
| 2023-06-21 | $3.09 | $3.09 | $2.93 | $2.94 | $2.94 | 41,571,650 |
| 2023-06-20 | $3.09 | $3.11 | $3.03 | $3.05 | $3.05 | 39,664,490 |
| 2023-06-19 | $3.11 | $3.14 | $3.02 | $3.11 | $3.11 | 73,685,750 |
| 2023-06-16 | $3.20 | $3.27 | $3.07 | $3.10 | $3.10 | 102,963,900 |
| 2023-06-15 | $3.22 | $3.50 | $3.13 | $3.18 | $3.18 | 194,420,040 |
| 2023-06-14 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 37,140,180 |
| 2023-06-13 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2023-06-12 | $2.86 | $2.93 | $2.85 | $2.93 | $2.93 | 24,834,780 |
| 2023-06-09 | $2.86 | $2.88 | $2.80 | $2.84 | $2.84 | 15,954,910 |
| 2023-06-08 | $2.89 | $2.92 | $2.86 | $2.88 | $2.88 | 13,176,460 |
| 2023-06-07 | $2.89 | $2.91 | $2.85 | $2.90 | $2.90 | 12,288,480 |
| 2023-06-06 | $2.86 | $2.91 | $2.85 | $2.90 | $2.90 | 13,536,780 |
| 2023-06-05 | $2.84 | $2.90 | $2.82 | $2.88 | $2.88 | 10,744,760 |
| 2023-06-02 | $2.85 | $2.90 | $2.80 | $2.85 | $2.85 | 14,172,730 |
| 2023-06-01 | $2.88 | $2.94 | $2.84 | $2.85 | $2.85 | 18,629,360 |
| 2023-05-31 | $2.88 | $2.93 | $2.85 | $2.90 | $2.90 | 15,725,000 |
| 2023-05-30 | $2.88 | $2.95 | $2.85 | $2.88 | $2.88 | 18,491,200 |
| 2023-05-29 | $2.85 | $2.86 | $2.77 | $2.82 | $2.82 | 14,582,180 |
| 2023-05-26 | $2.73 | $2.83 | $2.73 | $2.83 | $2.83 | 15,616,860 |
| 2023-05-25 | $2.70 | $2.75 | $2.69 | $2.75 | $2.75 | 11,817,410 |
| 2023-05-24 | $2.70 | $2.72 | $2.68 | $2.70 | $2.70 | 6,349,720 |
| 2023-05-23 | $2.74 | $2.74 | $2.70 | $2.71 | $2.71 | 6,613,250 |
| 2023-05-22 | $2.65 | $2.75 | $2.64 | $2.74 | $2.74 | 13,557,530 |
| 2023-05-19 | $2.62 | $2.66 | $2.62 | $2.66 | $2.66 | 8,598,020 |
| 2023-05-18 | $2.64 | $2.65 | $2.62 | $2.63 | $2.63 | 6,055,380 |
| 2023-05-17 | $2.62 | $2.66 | $2.60 | $2.63 | $2.63 | 8,546,070 |
| 2023-05-16 | $2.64 | $2.65 | $2.60 | $2.61 | $2.61 | 12,943,900 |
| 2023-05-15 | $2.70 | $2.70 | $2.65 | $2.67 | $2.67 | 8,821,590 |
| 2023-05-12 | $2.71 | $2.73 | $2.69 | $2.70 | $2.70 | 7,426,570 |
| 2023-05-11 | $2.63 | $2.73 | $2.63 | $2.71 | $2.71 | 10,809,550 |
| 2023-05-10 | $2.69 | $2.70 | $2.62 | $2.65 | $2.65 | 11,658,260 |
| 2023-05-09 | $2.73 | $2.74 | $2.68 | $2.69 | $2.69 | 9,245,260 |
| 2023-05-08 | $2.74 | $2.77 | $2.72 | $2.73 | $2.73 | 9,632,200 |
| 2023-05-05 | $2.73 | $2.75 | $2.69 | $2.75 | $2.75 | 11,475,270 |
| 2023-05-04 | $2.86 | $2.88 | $2.70 | $2.73 | $2.73 | 27,665,660 |
| 2023-05-03 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2023-05-02 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2023-04-28 | $2.78 | $2.86 | $2.75 | $2.84 | $2.84 | 16,949,010 |
| 2023-04-27 | $2.77 | $2.80 | $2.73 | $2.75 | $2.75 | 16,123,600 |
| 2023-04-26 | $2.73 | $2.78 | $2.70 | $2.76 | $2.76 | 13,928,870 |
| 2023-04-25 | $2.78 | $2.80 | $2.65 | $2.74 | $2.74 | 17,773,920 |
| 2023-04-24 | $2.80 | $2.82 | $2.75 | $2.77 | $2.77 | 13,350,790 |
| 2023-04-21 | $2.91 | $2.92 | $2.76 | $2.81 | $2.81 | 23,407,210 |
| 2023-04-20 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 19,611,700 |
| 2023-04-19 | $2.89 | $2.94 | $2.84 | $2.84 | $2.84 | 26,172,750 |
| 2023-04-18 | $2.77 | $2.92 | $2.77 | $2.88 | $2.88 | 32,734,620 |
| 2023-04-17 | $2.70 | $2.79 | $2.70 | $2.78 | $2.78 | 18,470,020 |
| 2023-04-14 | $2.71 | $2.72 | $2.69 | $2.71 | $2.71 | 14,000,350 |
| 2023-04-13 | $2.67 | $2.73 | $2.66 | $2.67 | $2.67 | 15,242,040 |
| 2023-04-12 | $2.62 | $2.71 | $2.62 | $2.68 | $2.68 | 20,989,950 |
| 2023-04-11 | $2.62 | $2.63 | $2.59 | $2.61 | $2.61 | 11,130,420 |
| 2023-04-10 | $2.64 | $2.67 | $2.62 | $2.63 | $2.63 | 16,063,050 |
| 2023-04-07 | $2.55 | $2.68 | $2.54 | $2.65 | $2.65 | 30,485,840 |
| 2023-04-06 | $2.54 | $2.56 | $2.52 | $2.55 | $2.55 | 10,377,570 |
| 2023-04-05 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2023-04-04 | $2.54 | $2.59 | $2.54 | $2.56 | $2.56 | 14,271,910 |
| 2023-04-03 | $2.54 | $2.57 | $2.53 | $2.54 | $2.54 | 12,521,740 |
| 2023-03-31 | $2.49 | $2.53 | $2.49 | $2.52 | $2.52 | 8,553,190 |
| 2023-03-30 | $2.56 | $2.58 | $2.49 | $2.49 | $2.49 | 14,837,720 |
| 2023-03-29 | $2.51 | $2.56 | $2.50 | $2.53 | $2.53 | 11,495,180 |
| 2023-03-28 | $2.54 | $2.54 | $2.51 | $2.51 | $2.51 | 8,825,400 |
| 2023-03-27 | $2.51 | $2.59 | $2.50 | $2.55 | $2.55 | 14,063,730 |
| 2023-03-24 | $2.52 | $2.52 | $2.50 | $2.52 | $2.52 | 9,038,730 |
| 2023-03-23 | $2.51 | $2.53 | $2.49 | $2.52 | $2.52 | 9,801,510 |
| 2023-03-22 | $2.47 | $2.52 | $2.46 | $2.52 | $2.52 | 11,378,110 |
| 2023-03-21 | $2.44 | $2.47 | $2.43 | $2.47 | $2.47 | 6,100,450 |
| 2023-03-20 | $2.46 | $2.46 | $2.42 | $2.44 | $2.44 | 8,138,020 |
| 2023-03-17 | $2.45 | $2.49 | $2.45 | $2.45 | $2.45 | 7,549,950 |
| 2023-03-16 | $2.46 | $2.47 | $2.44 | $2.44 | $2.44 | 5,871,700 |
| 2023-03-15 | $2.47 | $2.48 | $2.45 | $2.47 | $2.47 | 6,121,600 |
| 2023-03-14 | $2.50 | $2.51 | $2.45 | $2.46 | $2.46 | 11,098,620 |
| 2023-03-13 | $2.54 | $2.56 | $2.49 | $2.51 | $2.51 | 11,918,800 |
| 2023-03-10 | $2.57 | $2.57 | $2.54 | $2.55 | $2.55 | 9,855,880 |
| 2023-03-09 | $2.54 | $2.62 | $2.54 | $2.57 | $2.57 | 13,494,030 |
| 2023-03-08 | $2.54 | $2.56 | $2.53 | $2.55 | $2.55 | 10,159,930 |
| 2023-03-07 | $2.56 | $2.63 | $2.55 | $2.55 | $2.55 | 17,629,690 |
| 2023-03-06 | $2.56 | $2.58 | $2.53 | $2.56 | $2.56 | 11,081,100 |
| 2023-03-03 | $2.51 | $2.57 | $2.49 | $2.55 | $2.55 | 21,101,110 |
| 2023-03-02 | $2.59 | $2.59 | $2.49 | $2.50 | $2.50 | 33,281,010 |
| 2023-03-01 | $2.48 | $2.54 | $2.46 | $2.54 | $2.54 | 19,637,090 |
| 2023-02-28 | $2.45 | $2.45 | $2.42 | $2.42 | $2.42 | 8,296,600 |
| 2023-02-27 | $2.41 | $2.46 | $2.40 | $2.45 | $2.45 | 11,403,400 |
| 2023-02-24 | $2.40 | $2.41 | $2.39 | $2.40 | $2.40 | 6,796,600 |
| 2023-02-23 | $2.41 | $2.42 | $2.40 | $2.41 | $2.41 | 9,384,970 |
| 2023-02-22 | $2.41 | $2.41 | $2.39 | $2.41 | $2.41 | 6,593,170 |
| 2023-02-21 | $2.40 | $2.43 | $2.38 | $2.42 | $2.42 | 9,364,280 |
| 2023-02-20 | $2.45 | $2.46 | $2.38 | $2.41 | $2.41 | 17,592,120 |
| 2023-02-17 | $2.47 | $2.48 | $2.44 | $2.45 | $2.45 | 11,796,960 |
| 2023-02-16 | $2.49 | $2.51 | $2.45 | $2.47 | $2.47 | 13,270,150 |
| 2023-02-15 | $2.47 | $2.51 | $2.46 | $2.49 | $2.49 | 13,602,560 |
| 2023-02-14 | $2.51 | $2.51 | $2.46 | $2.47 | $2.47 | 17,028,380 |
| 2023-02-13 | $2.52 | $2.52 | $2.50 | $2.51 | $2.51 | 7,565,280 |
| 2023-02-10 | $2.52 | $2.53 | $2.50 | $2.51 | $2.51 | 8,270,740 |
| 2023-02-09 | $2.52 | $2.53 | $2.50 | $2.52 | $2.52 | 10,808,510 |
| 2023-02-08 | $2.53 | $2.53 | $2.51 | $2.51 | $2.51 | 7,234,010 |
| 2023-02-07 | $2.54 | $2.54 | $2.52 | $2.53 | $2.53 | 8,098,880 |
| 2023-02-06 | $2.54 | $2.55 | $2.52 | $2.54 | $2.54 | 7,949,840 |
| 2023-02-03 | $2.54 | $2.56 | $2.53 | $2.55 | $2.55 | 8,382,310 |
| 2023-02-02 | $2.55 | $2.57 | $2.53 | $2.53 | $2.53 | 10,913,150 |
| 2023-02-01 | $2.54 | $2.57 | $2.53 | $2.57 | $2.57 | 12,651,660 |
| 2023-01-31 | $2.55 | $2.58 | $2.53 | $2.55 | $2.55 | 22,253,420 |
| 2023-01-30 | $2.63 | $2.65 | $2.60 | $2.63 | $2.63 | 15,342,350 |
| 2023-01-20 | $2.60 | $2.62 | $2.59 | $2.62 | $2.62 | 10,073,480 |
| 2023-01-19 | $2.55 | $2.61 | $2.55 | $2.60 | $2.60 | 8,616,220 |
| 2023-01-18 | $2.57 | $2.59 | $2.56 | $2.56 | $2.56 | 5,834,900 |
| 2023-01-17 | $2.50 | $2.63 | $2.49 | $2.58 | $2.58 | 16,717,560 |
| 2023-01-16 | $2.50 | $2.53 | $2.50 | $2.51 | $2.51 | 6,098,850 |
| 2023-01-13 | $2.47 | $2.51 | $2.47 | $2.50 | $2.50 | 6,228,650 |
| 2023-01-12 | $2.49 | $2.51 | $2.47 | $2.47 | $2.47 | 8,214,160 |
| 2023-01-11 | $2.52 | $2.55 | $2.49 | $2.49 | $2.49 | 10,972,610 |
| 2023-01-10 | $2.58 | $2.58 | $2.51 | $2.52 | $2.52 | 15,258,040 |
| 2023-01-09 | $2.60 | $2.61 | $2.57 | $2.58 | $2.58 | 12,272,880 |
| 2023-01-06 | $2.62 | $2.63 | $2.59 | $2.61 | $2.61 | 12,970,490 |
| 2023-01-05 | $2.62 | $2.65 | $2.60 | $2.63 | $2.63 | 11,897,530 |
| 2023-01-04 | $2.63 | $2.65 | $2.61 | $2.62 | $2.62 | 11,823,870 |
| 2023-01-03 | $2.61 | $2.66 | $2.61 | $2.64 | $2.64 | 12,423,490 |
| 2023-01-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2022-12-30 | $2.59 | $2.65 | $2.59 | $2.63 | $2.63 | 9,679,290 |
| 2022-12-29 | $2.59 | $2.61 | $2.53 | $2.60 | $2.60 | 13,498,650 |
| 2022-12-28 | $2.60 | $2.66 | $2.58 | $2.59 | $2.59 | 18,826,590 |
| 2022-12-27 | $2.66 | $2.68 | $2.57 | $2.59 | $2.59 | 40,543,610 |
| 2022-12-26 | $2.85 | $2.85 | $2.65 | $2.69 | $2.69 | 55,947,600 |
| 2022-12-23 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 992,020 |
| 2022-12-22 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2022-12-21 | $2.86 | $2.95 | $2.83 | $2.87 | $2.87 | 41,178,940 |
| 2022-12-20 | $2.78 | $2.85 | $2.75 | $2.83 | $2.83 | 38,895,230 |
| 2022-12-19 | $2.80 | $2.85 | $2.79 | $2.85 | $2.85 | 63,779,620 |
| 2022-12-16 | $2.79 | $2.84 | $2.71 | $2.71 | $2.71 | 39,619,950 |
| 2022-12-15 | $2.94 | $2.99 | $2.79 | $2.79 | $2.79 | 43,368,790 |
| 2022-12-14 | $2.90 | $2.96 | $2.86 | $2.94 | $2.94 | 19,831,890 |
| 2022-12-13 | $2.89 | $2.91 | $2.86 | $2.89 | $2.89 | 17,329,790 |
| 2022-12-12 | $2.95 | $3.01 | $2.88 | $2.89 | $2.89 | 29,280,470 |
| 2022-12-09 | $3.06 | $3.08 | $2.93 | $2.96 | $2.96 | 52,147,510 |
| 2022-12-08 | $2.97 | $3.08 | $2.97 | $3.03 | $3.03 | 38,039,120 |
| 2022-12-07 | $2.96 | $3.05 | $2.93 | $2.98 | $2.98 | 57,445,290 |
| 2022-12-06 | $2.87 | $3.02 | $2.85 | $3.02 | $3.02 | 70,994,770 |
| 2022-12-05 | $2.90 | $2.92 | $2.84 | $2.88 | $2.88 | 34,774,000 |
| 2022-12-01 | $2.96 | $3.03 | $2.90 | $2.90 | $2.90 | 74,600,020 |
| 2022-11-30 | $2.78 | $2.93 | $2.72 | $2.93 | $2.93 | 83,855,730 |
| 2022-11-29 | $2.92 | $2.92 | $2.76 | $2.79 | $2.79 | 75,000,530 |
| 2022-11-28 | $2.94 | $2.94 | $2.80 | $2.87 | $2.87 | 134,181,100 |
| 2022-11-25 | $2.77 | $2.80 | $2.72 | $2.80 | $2.80 | 52,556,650 |
| 2022-11-24 | $2.67 | $2.67 | $2.62 | $2.67 | $2.67 | 46,652,870 |
| 2022-11-23 | $2.53 | $2.55 | $2.49 | $2.54 | $2.54 | 15,391,850 |
| 2022-11-22 | $2.53 | $2.57 | $2.52 | $2.54 | $2.54 | 16,557,570 |
| 2022-11-21 | $2.49 | $2.55 | $2.47 | $2.54 | $2.54 | 14,496,760 |
| 2022-11-18 | $2.51 | $2.52 | $2.49 | $2.51 | $2.51 | 18,801,950 |
| 2022-11-17 | $2.48 | $2.54 | $2.48 | $2.52 | $2.52 | 14,705,370 |
| 2022-11-16 | $2.58 | $2.58 | $2.49 | $2.51 | $2.51 | 36,596,900 |
| 2022-11-15 | $2.57 | $2.61 | $2.56 | $2.61 | $2.61 | 21,575,730 |
| 2022-11-14 | $2.57 | $2.60 | $2.56 | $2.59 | $2.59 | 16,027,940 |
| 2022-11-11 | $2.60 | $2.61 | $2.56 | $2.58 | $2.58 | 20,803,680 |
| 2022-11-10 | $2.58 | $2.61 | $2.57 | $2.58 | $2.58 | 19,501,760 |
| 2022-11-09 | $2.60 | $2.60 | $2.55 | $2.59 | $2.59 | 22,325,050 |
| 2022-11-08 | $2.57 | $2.60 | $2.54 | $2.59 | $2.59 | 16,985,870 |
| 2022-11-07 | $2.61 | $2.65 | $2.55 | $2.56 | $2.56 | 28,774,600 |
| 2022-11-04 | $2.65 | $2.66 | $2.56 | $2.62 | $2.62 | 41,751,960 |
| 2022-11-03 | $2.63 | $2.71 | $2.60 | $2.64 | $2.64 | 45,183,250 |
| 2022-11-02 | $2.71 | $2.71 | $2.58 | $2.59 | $2.59 | 68,917,070 |
| 2022-11-01 | $2.58 | $2.58 | $2.53 | $2.58 | $2.58 | 17,813,400 |
| 2022-10-31 | $2.42 | $2.46 | $2.38 | $2.46 | $2.46 | 18,164,560 |
| 2022-10-28 | $2.39 | $2.40 | $2.31 | $2.34 | $2.34 | 22,016,520 |
| 2022-10-27 | $2.56 | $2.57 | $2.42 | $2.42 | $2.42 | 43,068,820 |
| 2022-10-26 | $2.53 | $2.56 | $2.52 | $2.55 | $2.55 | 9,353,500 |
| 2022-10-25 | $2.52 | $2.54 | $2.49 | $2.54 | $2.54 | 9,772,180 |
| 2022-10-24 | $2.58 | $2.61 | $2.52 | $2.53 | $2.53 | 13,921,430 |
| 2022-10-21 | $2.54 | $2.62 | $2.53 | $2.60 | $2.60 | 15,190,150 |
| 2022-10-20 | $2.52 | $2.57 | $2.48 | $2.54 | $2.54 | 10,958,700 |
| 2022-10-19 | $2.59 | $2.60 | $2.52 | $2.54 | $2.54 | 10,448,170 |
| 2022-10-18 | $2.60 | $2.60 | $2.56 | $2.57 | $2.57 | 8,433,070 |
| 2022-10-17 | $2.54 | $2.62 | $2.52 | $2.59 | $2.59 | 15,244,620 |
| 2022-10-14 | $2.55 | $2.58 | $2.53 | $2.54 | $2.54 | 14,085,390 |
| 2022-10-13 | $2.54 | $2.57 | $2.52 | $2.54 | $2.54 | 11,521,220 |
| 2022-10-12 | $2.46 | $2.55 | $2.43 | $2.55 | $2.55 | 16,982,490 |
| 2022-10-11 | $2.49 | $2.50 | $2.38 | $2.46 | $2.46 | 17,626,390 |
| 2022-10-10 | $2.64 | $2.65 | $2.49 | $2.49 | $2.49 | 31,435,460 |
| 2022-09-30 | $2.55 | $2.64 | $2.52 | $2.58 | $2.58 | 30,277,690 |
| 2022-09-29 | $2.64 | $2.64 | $2.51 | $2.53 | $2.53 | 63,774,020 |
| 2022-09-28 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 2,911,570 |
| 2022-09-27 | $2.35 | $2.39 | $2.34 | $2.39 | $2.39 | 7,792,900 |
| 2022-09-26 | $2.42 | $2.45 | $2.35 | $2.35 | $2.35 | 12,997,600 |
| 2022-09-23 | $2.48 | $2.48 | $2.41 | $2.43 | $2.43 | 7,347,250 |
| 2022-09-22 | $2.45 | $2.49 | $2.44 | $2.47 | $2.47 | 6,523,740 |
| 2022-09-21 | $2.44 | $2.48 | $2.41 | $2.47 | $2.47 | 8,109,220 |
| 2022-09-20 | $2.42 | $2.46 | $2.41 | $2.44 | $2.44 | 6,728,400 |
| 2022-09-19 | $2.52 | $2.53 | $2.39 | $2.41 | $2.41 | 16,974,910 |
| 2022-09-16 | $2.52 | $2.55 | $2.50 | $2.52 | $2.52 | 8,202,470 |
| 2022-09-15 | $2.56 | $2.58 | $2.51 | $2.53 | $2.53 | 13,600,100 |
| 2022-09-14 | $2.60 | $2.61 | $2.56 | $2.57 | $2.57 | 9,872,900 |
| 2022-09-13 | $2.61 | $2.61 | $2.56 | $2.58 | $2.58 | 8,934,710 |
| 2022-09-12 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2022-09-09 | $2.58 | $2.62 | $2.56 | $2.62 | $2.62 | 13,004,250 |
| 2022-09-08 | $2.55 | $2.59 | $2.53 | $2.58 | $2.58 | 10,802,460 |
| 2022-09-07 | $2.57 | $2.58 | $2.52 | $2.55 | $2.55 | 13,669,310 |
| 2022-09-06 | $2.57 | $2.59 | $2.54 | $2.58 | $2.58 | 10,585,060 |
| 2022-09-05 | $2.60 | $2.60 | $2.52 | $2.57 | $2.57 | 13,742,400 |
| 2022-09-02 | $2.64 | $2.65 | $2.59 | $2.62 | $2.62 | 8,857,050 |
| 2022-09-01 | $2.65 | $2.68 | $2.62 | $2.64 | $2.64 | 11,004,190 |
| 2022-08-31 | $2.65 | $2.68 | $2.62 | $2.63 | $2.63 | 12,246,800 |
| 2022-08-30 | $2.60 | $2.69 | $2.58 | $2.65 | $2.65 | 21,592,260 |
| 2022-08-29 | $2.53 | $2.61 | $2.52 | $2.60 | $2.60 | 13,835,200 |
| 2022-08-26 | $2.54 | $2.57 | $2.53 | $2.55 | $2.55 | 8,490,380 |
| 2022-08-25 | $2.50 | $2.56 | $2.48 | $2.53 | $2.53 | 12,377,430 |
| 2022-08-24 | $2.58 | $2.58 | $2.49 | $2.51 | $2.51 | 19,581,460 |
| 2022-08-23 | $2.59 | $2.61 | $2.57 | $2.58 | $2.58 | 10,050,640 |
| 2022-08-22 | $2.58 | $2.62 | $2.55 | $2.59 | $2.59 | 14,327,410 |
| 2022-08-19 | $2.61 | $2.64 | $2.57 | $2.58 | $2.58 | 14,478,800 |
| 2022-08-18 | $2.59 | $2.64 | $2.58 | $2.61 | $2.61 | 15,225,590 |
| 2022-08-17 | $2.59 | $2.63 | $2.56 | $2.61 | $2.61 | 21,383,480 |
| 2022-08-16 | $2.60 | $2.61 | $2.57 | $2.59 | $2.59 | 15,237,130 |
| 2022-08-15 | $2.54 | $2.64 | $2.52 | $2.60 | $2.60 | 18,377,270 |
| 2022-08-12 | $2.45 | $2.55 | $2.45 | $2.54 | $2.54 | 17,243,840 |
| 2022-08-11 | $2.47 | $2.50 | $2.47 | $2.47 | $2.47 | 9,258,470 |
| 2022-08-10 | $2.50 | $2.50 | $2.45 | $2.48 | $2.48 | 10,193,180 |
| 2022-08-09 | $2.45 | $2.52 | $2.45 | $2.49 | $2.49 | 13,004,020 |
| 2022-08-08 | $2.45 | $2.47 | $2.44 | $2.47 | $2.47 | 10,692,360 |
| 2022-08-05 | $2.47 | $2.47 | $2.43 | $2.46 | $2.46 | 9,970,600 |
| 2022-08-04 | $2.40 | $2.46 | $2.40 | $2.45 | $2.45 | 10,692,060 |
| 2022-08-03 | $2.44 | $2.51 | $2.40 | $2.40 | $2.40 | 17,736,640 |
| 2022-08-02 | $2.55 | $2.56 | $2.44 | $2.44 | $2.44 | 26,222,470 |
| 2022-08-01 | $2.61 | $2.61 | $2.55 | $2.57 | $2.57 | 16,465,640 |
| 2022-07-29 | $2.59 | $2.62 | $2.58 | $2.61 | $2.61 | 12,488,900 |
| 2022-07-28 | $2.58 | $2.61 | $2.56 | $2.59 | $2.59 | 16,084,060 |
| 2022-07-27 | $2.51 | $2.65 | $2.51 | $2.59 | $2.59 | 28,885,310 |
| 2022-07-26 | $2.49 | $2.55 | $2.48 | $2.53 | $2.53 | 27,398,550 |
| 2022-07-25 | $2.44 | $2.51 | $2.43 | $2.48 | $2.48 | 16,579,140 |
| 2022-07-22 | $2.48 | $2.56 | $2.42 | $2.46 | $2.46 | 27,051,470 |
| 2022-07-21 | $2.47 | $2.50 | $2.44 | $2.47 | $2.47 | 18,751,200 |
| 2022-07-20 | $2.41 | $2.48 | $2.41 | $2.48 | $2.48 | 19,316,640 |
| 2022-07-19 | $2.41 | $2.47 | $2.39 | $2.43 | $2.43 | 14,570,650 |
| 2022-07-18 | $2.37 | $2.44 | $2.36 | $2.41 | $2.41 | 9,228,170 |
| 2022-07-15 | $2.41 | $2.42 | $2.36 | $2.37 | $2.37 | 11,234,100 |
| 2022-07-14 | $2.44 | $2.46 | $2.42 | $2.43 | $2.43 | 9,440,340 |
| 2022-07-13 | $2.44 | $2.47 | $2.41 | $2.46 | $2.46 | 9,508,390 |
| 2022-07-12 | $2.37 | $2.49 | $2.35 | $2.44 | $2.44 | 20,454,450 |
| 2022-07-11 | $2.40 | $2.41 | $2.36 | $2.37 | $2.37 | 9,298,780 |
| 2022-07-08 | $2.44 | $2.44 | $2.40 | $2.42 | $2.42 | 10,721,900 |
| 2022-07-07 | $2.44 | $2.47 | $2.40 | $2.44 | $2.44 | 11,723,880 |
| 2022-07-06 | $2.42 | $2.45 | $2.39 | $2.44 | $2.44 | 17,149,700 |
| 2022-07-05 | $2.33 | $2.46 | $2.31 | $2.46 | $2.46 | 21,996,030 |
| 2022-07-04 | $2.34 | $2.35 | $2.32 | $2.34 | $2.34 | 11,677,800 |
| 2022-07-01 | $2.33 | $2.35 | $2.31 | $2.34 | $2.34 | 10,271,430 |
| 2022-06-30 | $2.33 | $2.38 | $2.33 | $2.34 | $2.34 | 9,083,220 |
| 2022-06-29 | $2.35 | $2.36 | $2.33 | $2.34 | $2.34 | 8,409,950 |
| 2022-06-28 | $2.35 | $2.39 | $2.31 | $2.35 | $2.35 | 15,429,900 |
| 2022-06-27 | $2.41 | $2.42 | $2.33 | $2.35 | $2.35 | 21,340,980 |
| 2022-06-24 | $2.45 | $2.46 | $2.43 | $2.44 | $2.44 | 7,794,150 |
| 2022-06-23 | $2.42 | $2.46 | $2.42 | $2.46 | $2.46 | 6,865,440 |
| 2022-06-22 | $2.46 | $2.48 | $2.42 | $2.43 | $2.43 | 7,778,090 |
| 2022-06-21 | $2.48 | $2.50 | $2.46 | $2.48 | $2.48 | 6,147,700 |
| 2022-06-20 | $2.48 | $2.54 | $2.46 | $2.48 | $2.48 | 7,102,260 |
| 2022-06-17 | $2.42 | $2.51 | $2.41 | $2.51 | $2.51 | 10,924,050 |
| 2022-06-16 | $2.45 | $2.46 | $2.41 | $2.44 | $2.44 | 9,053,450 |
| 2022-06-15 | $2.46 | $2.47 | $2.43 | $2.45 | $2.45 | 7,334,520 |
| 2022-06-14 | $2.48 | $2.49 | $2.41 | $2.46 | $2.46 | 9,120,060 |
| 2022-06-13 | $2.51 | $2.53 | $2.49 | $2.49 | $2.49 | 6,235,270 |
| 2022-06-10 | $2.47 | $2.53 | $2.47 | $2.51 | $2.51 | 6,259,110 |
| 2022-06-09 | $2.53 | $2.53 | $2.48 | $2.49 | $2.49 | 9,261,990 |
| 2022-06-08 | $2.54 | $2.59 | $2.48 | $2.53 | $2.53 | 16,157,230 |
| 2022-06-07 | $2.53 | $2.63 | $2.49 | $2.57 | $2.57 | 23,232,980 |
| 2022-06-06 | $2.66 | $2.66 | $2.54 | $2.54 | $2.54 | 50,470,860 |
| 2022-06-02 | $2.44 | $2.57 | $2.41 | $2.53 | $2.53 | 15,110,590 |
| 2022-06-01 | $2.49 | $2.52 | $2.42 | $2.45 | $2.45 | 9,257,240 |
| 2022-05-31 | $2.33 | $2.47 | $2.33 | $2.47 | $2.47 | 11,273,410 |
| 2022-05-30 | $2.38 | $2.38 | $2.34 | $2.35 | $2.35 | 6,462,290 |
| 2022-05-27 | $2.39 | $2.43 | $2.33 | $2.38 | $2.38 | 9,296,720 |
| 2022-05-26 | $2.36 | $2.42 | $2.34 | $2.39 | $2.39 | 11,721,570 |
| 2022-05-25 | $2.40 | $2.42 | $2.32 | $2.36 | $2.36 | 12,521,860 |
| 2022-05-24 | $2.54 | $2.54 | $2.41 | $2.41 | $2.41 | 14,882,000 |
| 2022-05-23 | $2.47 | $2.58 | $2.47 | $2.54 | $2.54 | 12,001,540 |
| 2022-05-20 | $2.47 | $2.52 | $2.45 | $2.49 | $2.49 | 10,962,730 |
| 2022-05-19 | $2.47 | $2.49 | $2.44 | $2.46 | $2.46 | 10,295,000 |
| 2022-05-18 | $2.49 | $2.53 | $2.48 | $2.50 | $2.50 | 8,759,190 |
| 2022-05-17 | $2.50 | $2.55 | $2.44 | $2.51 | $2.51 | 16,660,500 |
| 2022-05-16 | $2.58 | $2.64 | $2.50 | $2.51 | $2.51 | 31,956,560 |
| 2022-05-13 | $2.45 | $2.52 | $2.41 | $2.51 | $2.51 | 21,500,810 |
| 2022-05-12 | $2.49 | $2.53 | $2.40 | $2.45 | $2.45 | 19,396,480 |
| 2022-05-11 | $2.38 | $2.52 | $2.38 | $2.49 | $2.49 | 24,650,630 |
| 2022-05-10 | $2.36 | $2.47 | $2.34 | $2.40 | $2.40 | 26,364,150 |
| 2022-05-09 | $2.28 | $2.35 | $2.28 | $2.35 | $2.35 | 23,217,680 |
| 2022-05-06 | $2.19 | $2.32 | $2.19 | $2.24 | $2.24 | 44,796,840 |
| 2022-05-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-05-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-04-29 | $2.21 | $2.30 | $2.20 | $2.30 | $2.30 | 12,311,330 |
| 2022-04-28 | $2.18 | $2.25 | $2.18 | $2.20 | $2.20 | 8,930,200 |
| 2022-04-27 | $2.18 | $2.25 | $2.18 | $2.21 | $2.21 | 10,895,210 |
| 2022-04-26 | $2.26 | $2.30 | $2.20 | $2.21 | $2.21 | 14,529,390 |
| 2022-04-25 | $2.21 | $2.30 | $2.11 | $2.24 | $2.24 | 30,070,910 |
| 2022-04-22 | $2.09 | $2.19 | $2.06 | $2.19 | $2.19 | 12,184,740 |
| 2022-04-21 | $2.15 | $2.15 | $2.08 | $2.09 | $2.09 | 10,332,920 |
| 2022-04-20 | $2.18 | $2.20 | $2.13 | $2.15 | $2.15 | 7,227,150 |
| 2022-04-19 | $2.19 | $2.23 | $2.15 | $2.18 | $2.18 | 8,590,500 |
| 2022-04-18 | $2.24 | $2.27 | $2.16 | $2.18 | $2.18 | 11,620,000 |
| 2022-04-15 | $2.29 | $2.30 | $2.22 | $2.25 | $2.25 | 7,891,490 |
| 2022-04-14 | $2.32 | $2.32 | $2.28 | $2.31 | $2.31 | 5,133,770 |
| 2022-04-13 | $2.32 | $2.36 | $2.27 | $2.31 | $2.31 | 8,982,000 |
| 2022-04-12 | $2.30 | $2.34 | $2.29 | $2.32 | $2.32 | 6,358,180 |
| 2022-04-11 | $2.36 | $2.37 | $2.28 | $2.29 | $2.29 | 7,521,120 |
| 2022-04-08 | $2.40 | $2.41 | $2.35 | $2.38 | $2.38 | 7,686,960 |
| 2022-04-07 | $2.33 | $2.43 | $2.33 | $2.36 | $2.36 | 8,374,170 |
| 2022-04-06 | $2.40 | $2.40 | $2.31 | $2.35 | $2.35 | 14,353,100 |
| 2022-04-05 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2022-04-04 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2022-04-01 | $2.42 | $2.46 | $2.40 | $2.42 | $2.42 | 5,958,780 |
| 2022-03-31 | $2.43 | $2.49 | $2.41 | $2.43 | $2.43 | 7,792,880 |
| 2022-03-30 | $2.43 | $2.47 | $2.43 | $2.44 | $2.44 | 7,028,630 |
| 2022-03-29 | $2.55 | $2.55 | $2.44 | $2.45 | $2.45 | 7,892,700 |
| 2022-03-28 | $2.54 | $2.58 | $2.49 | $2.55 | $2.55 | 7,482,710 |
| 2022-03-25 | $2.54 | $2.54 | $2.51 | $2.54 | $2.54 | 5,992,580 |
| 2022-03-24 | $2.60 | $2.60 | $2.54 | $2.55 | $2.55 | 7,139,700 |
| 2022-03-23 | $2.59 | $2.63 | $2.57 | $2.59 | $2.59 | 6,317,390 |
| 2022-03-22 | $2.55 | $2.64 | $2.53 | $2.60 | $2.60 | 13,041,320 |
| 2022-03-21 | $2.58 | $2.69 | $2.55 | $2.57 | $2.57 | 19,982,250 |
| 2022-03-18 | $2.46 | $2.58 | $2.45 | $2.56 | $2.56 | 19,357,160 |
| 2022-03-17 | $2.36 | $2.47 | $2.36 | $2.47 | $2.47 | 11,764,860 |
| 2022-03-16 | $2.31 | $2.38 | $2.21 | $2.35 | $2.35 | 13,767,900 |
| 2022-03-15 | $2.37 | $2.38 | $2.27 | $2.29 | $2.29 | 12,706,960 |
| 2022-03-14 | $2.47 | $2.47 | $2.38 | $2.39 | $2.39 | 7,597,870 |
| 2022-03-11 | $2.44 | $2.45 | $2.38 | $2.44 | $2.44 | 9,178,400 |
| 2022-03-10 | $2.46 | $2.50 | $2.45 | $2.46 | $2.46 | 8,249,600 |
| 2022-03-09 | $2.44 | $2.52 | $2.36 | $2.43 | $2.43 | 16,499,910 |
| 2022-03-08 | $2.49 | $2.52 | $2.43 | $2.45 | $2.45 | 12,778,280 |
| 2022-03-07 | $2.58 | $2.66 | $2.47 | $2.51 | $2.51 | 18,150,330 |
| 2022-03-04 | $2.55 | $2.61 | $2.53 | $2.58 | $2.58 | 10,106,480 |
| 2022-03-03 | $2.69 | $2.69 | $2.57 | $2.57 | $2.57 | 25,849,710 |
| 2022-03-02 | $2.71 | $2.76 | $2.68 | $2.71 | $2.71 | 7,607,460 |
| 2022-03-01 | $2.76 | $2.79 | $2.67 | $2.71 | $2.71 | 13,473,650 |
| 2022-02-28 | $2.78 | $2.81 | $2.75 | $2.76 | $2.76 | 15,663,460 |
| 2022-02-25 | $2.70 | $2.82 | $2.70 | $2.80 | $2.80 | 25,144,780 |
| 2022-02-24 | $2.85 | $2.85 | $2.63 | $2.72 | $2.72 | 45,788,380 |
| 2022-02-23 | $2.71 | $2.71 | $2.66 | $2.71 | $2.71 | 9,269,260 |
| 2022-02-22 | $2.58 | $2.64 | $2.55 | $2.58 | $2.58 | 16,318,340 |
| 2022-02-21 | $2.55 | $2.60 | $2.53 | $2.58 | $2.58 | 17,034,430 |
| 2022-02-18 | $2.46 | $2.59 | $2.46 | $2.59 | $2.59 | 32,283,830 |
| 2022-02-17 | $2.50 | $2.50 | $2.45 | $2.47 | $2.47 | 15,125,320 |
| 2022-02-16 | $2.52 | $2.59 | $2.49 | $2.52 | $2.52 | 16,341,290 |
| 2022-02-15 | $2.65 | $2.65 | $2.51 | $2.53 | $2.53 | 31,494,950 |
| 2022-02-14 | $2.47 | $2.58 | $2.42 | $2.58 | $2.58 | 17,764,890 |
| 2022-02-11 | $2.62 | $2.63 | $2.40 | $2.46 | $2.46 | 52,101,950 |
| 2022-02-10 | $2.50 | $2.50 | $2.48 | $2.50 | $2.50 | 13,545,130 |
| 2022-02-09 | $2.37 | $2.38 | $2.34 | $2.38 | $2.38 | 11,397,500 |
| 2022-02-08 | $2.27 | $2.27 | $2.23 | $2.27 | $2.27 | 11,639,780 |
| 2022-02-07 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 5,582,060 |
| 2022-02-04 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2022-02-03 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2022-02-02 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2022-02-01 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2022-01-28 | $2.01 | $2.09 | $2.00 | $2.06 | $2.06 | 10,755,120 |
| 2022-01-27 | $2.13 | $2.14 | $2.03 | $2.03 | $2.03 | 14,270,700 |
| 2022-01-26 | $2.14 | $2.16 | $2.12 | $2.14 | $2.14 | 9,422,560 |
| 2022-01-25 | $2.18 | $2.19 | $2.13 | $2.14 | $2.14 | 12,326,280 |
| 2022-01-24 | $2.24 | $2.24 | $2.19 | $2.19 | $2.19 | 9,433,980 |
| 2022-01-21 | $2.15 | $2.26 | $2.14 | $2.25 | $2.25 | 16,316,090 |
| 2022-01-20 | $2.28 | $2.28 | $2.19 | $2.19 | $2.19 | 31,055,060 |
| 2022-01-19 | $2.38 | $2.38 | $2.27 | $2.30 | $2.30 | 25,355,400 |
| 2022-01-18 | $2.42 | $2.43 | $2.39 | $2.39 | $2.39 | 10,492,240 |
| 2022-01-17 | $2.42 | $2.44 | $2.41 | $2.43 | $2.43 | 6,892,190 |
| 2022-01-14 | $2.43 | $2.45 | $2.42 | $2.43 | $2.43 | 7,975,340 |
| 2022-01-13 | $2.47 | $2.48 | $2.43 | $2.45 | $2.45 | 8,627,320 |
| 2022-01-12 | $2.43 | $2.49 | $2.42 | $2.47 | $2.47 | 14,303,380 |
| 2022-01-11 | $2.42 | $2.44 | $2.42 | $2.43 | $2.43 | 8,959,950 |
| 2022-01-10 | $2.43 | $2.44 | $2.41 | $2.42 | $2.42 | 11,343,660 |
| 2022-01-07 | $2.44 | $2.45 | $2.42 | $2.43 | $2.43 | 8,835,300 |
| 2022-01-06 | $2.42 | $2.45 | $2.42 | $2.43 | $2.43 | 8,130,310 |
| 2022-01-05 | $2.45 | $2.45 | $2.42 | $2.43 | $2.43 | 9,426,140 |
| 2022-01-04 | $2.42 | $2.47 | $2.41 | $2.46 | $2.46 | 11,336,020 |
| 2022-01-03 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2021-12-31 | $2.47 | $2.49 | $2.43 | $2.43 | $2.43 | 10,340,630 |
| 2021-12-30 | $2.46 | $2.51 | $2.44 | $2.47 | $2.47 | 11,273,140 |
| 2021-12-29 | $2.40 | $2.47 | $2.37 | $2.44 | $2.44 | 14,507,740 |
| 2021-12-28 | $2.47 | $2.48 | $2.39 | $2.41 | $2.41 | 17,133,490 |
| 2021-12-27 | $2.50 | $2.51 | $2.45 | $2.47 | $2.47 | 13,059,760 |
| 2021-12-24 | $2.54 | $2.54 | $2.49 | $2.51 | $2.51 | 14,080,940 |
| 2021-12-23 | $2.56 | $2.57 | $2.52 | $2.54 | $2.54 | 12,139,630 |
| 2021-12-22 | $2.56 | $2.58 | $2.55 | $2.56 | $2.56 | 15,315,930 |
| 2021-12-21 | $2.55 | $2.57 | $2.54 | $2.56 | $2.56 | 14,348,140 |
| 2021-12-20 | $2.59 | $2.59 | $2.54 | $2.55 | $2.55 | 10,818,300 |
| 2021-12-17 | $2.61 | $2.61 | $2.58 | $2.59 | $2.59 | 11,786,500 |
| 2021-12-16 | $2.61 | $2.63 | $2.59 | $2.62 | $2.62 | 8,170,260 |
| 2021-12-15 | $2.60 | $2.64 | $2.59 | $2.61 | $2.61 | 8,935,590 |
| 2021-12-14 | $2.59 | $2.62 | $2.59 | $2.61 | $2.61 | 7,625,350 |
| 2021-12-13 | $2.63 | $2.63 | $2.59 | $2.60 | $2.60 | 13,608,730 |
| 2021-12-10 | $2.62 | $2.65 | $2.62 | $2.63 | $2.63 | 8,692,330 |
| 2021-12-09 | $2.67 | $2.67 | $2.62 | $2.63 | $2.63 | 14,578,460 |
| 2021-12-08 | $2.67 | $2.71 | $2.65 | $2.67 | $2.67 | 16,641,600 |
| 2021-12-07 | $2.64 | $2.72 | $2.63 | $2.69 | $2.69 | 20,047,040 |
| 2021-12-06 | $2.63 | $2.67 | $2.60 | $2.64 | $2.64 | 10,279,550 |
| 2021-12-03 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 19,115,250 |
| 2021-12-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 11,593,450 |
| 2021-12-01 | $2.63 | $2.67 | $2.59 | $2.65 | $2.65 | 10,823,490 |
| 2021-11-30 | $2.60 | $2.64 | $2.59 | $2.63 | $2.63 | 9,511,190 |
| 2021-11-29 | $2.56 | $2.61 | $2.56 | $2.60 | $2.60 | 8,241,600 |
| 2021-11-26 | $2.68 | $2.70 | $2.57 | $2.61 | $2.61 | 18,756,210 |
| 2021-11-25 | $2.70 | $2.73 | $2.66 | $2.70 | $2.70 | 10,027,050 |
| 2021-11-24 | $2.65 | $2.73 | $2.64 | $2.69 | $2.69 | 14,948,080 |
| 2021-11-23 | $2.59 | $2.66 | $2.58 | $2.64 | $2.64 | 12,556,860 |
| 2021-11-22 | $2.58 | $2.62 | $2.55 | $2.60 | $2.60 | 9,674,930 |
| 2021-11-19 | $2.60 | $2.61 | $2.57 | $2.60 | $2.60 | 10,111,750 |
| 2021-11-18 | $2.61 | $2.63 | $2.59 | $2.59 | $2.59 | 7,553,030 |
| 2021-11-17 | $2.62 | $2.65 | $2.59 | $2.61 | $2.61 | 13,929,750 |
| 2021-11-16 | $2.69 | $2.70 | $2.63 | $2.64 | $2.64 | 10,899,300 |
| 2021-11-15 | $2.67 | $2.72 | $2.64 | $2.69 | $2.69 | 6,567,460 |
| 2021-11-12 | $2.70 | $2.74 | $2.67 | $2.68 | $2.68 | 11,099,100 |
| 2021-11-11 | $2.70 | $2.77 | $2.68 | $2.71 | $2.71 | 11,513,310 |
| 2021-11-10 | $2.66 | $2.74 | $2.65 | $2.73 | $2.73 | 14,985,180 |
| 2021-11-09 | $2.65 | $2.68 | $2.61 | $2.67 | $2.67 | 8,132,800 |
| 2021-11-08 | $2.63 | $2.68 | $2.63 | $2.66 | $2.66 | 7,943,370 |
| 2021-11-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 15,129,730 |
| 2021-11-04 | $2.58 | $2.70 | $2.56 | $2.70 | $2.70 | 22,427,370 |
| 2021-11-03 | $2.48 | $2.61 | $2.47 | $2.57 | $2.57 | 11,715,300 |
| 2021-11-02 | $2.54 | $2.55 | $2.50 | $2.51 | $2.51 | 11,675,930 |
| 2021-11-01 | $2.59 | $2.59 | $2.50 | $2.55 | $2.55 | 15,516,260 |
| 2021-10-29 | $2.60 | $2.65 | $2.57 | $2.60 | $2.60 | 7,737,630 |
| 2021-10-28 | $2.67 | $2.68 | $2.57 | $2.60 | $2.60 | 11,636,120 |
| 2021-10-27 | $2.70 | $2.70 | $2.65 | $2.66 | $2.66 | 11,579,130 |
| 2021-10-26 | $2.73 | $2.77 | $2.69 | $2.70 | $2.70 | 8,633,140 |
| 2021-10-25 | $2.71 | $2.72 | $2.68 | $2.71 | $2.71 | 7,232,120 |
| 2021-10-22 | $2.73 | $2.80 | $2.73 | $2.73 | $2.73 | 15,342,390 |
| 2021-10-21 | $2.70 | $2.71 | $2.67 | $2.68 | $2.68 | 8,324,500 |
| 2021-10-20 | $2.72 | $2.72 | $2.66 | $2.70 | $2.70 | 10,690,150 |
| 2021-10-19 | $2.72 | $2.77 | $2.68 | $2.73 | $2.73 | 9,775,370 |
| 2021-10-18 | $2.70 | $2.72 | $2.67 | $2.71 | $2.71 | 9,955,930 |
| 2021-10-15 | $2.72 | $2.72 | $2.67 | $2.69 | $2.69 | 12,055,040 |
| 2021-10-14 | $2.70 | $2.74 | $2.70 | $2.73 | $2.73 | 8,410,760 |
| 2021-10-13 | $2.70 | $2.74 | $2.68 | $2.70 | $2.70 | 12,005,780 |
| 2021-10-12 | $2.77 | $2.77 | $2.70 | $2.72 | $2.72 | 14,422,990 |
| 2021-10-11 | $2.84 | $2.84 | $2.76 | $2.78 | $2.78 | 15,887,100 |
| 2021-10-08 | $2.82 | $2.86 | $2.81 | $2.83 | $2.83 | 10,459,180 |
| 2021-10-07 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2021-10-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2021-09-30 | $2.78 | $2.84 | $2.74 | $2.81 | $2.81 | 9,549,360 |
| 2021-09-29 | $2.80 | $2.82 | $2.74 | $2.76 | $2.76 | 10,661,910 |
| 2021-09-28 | $2.74 | $2.85 | $2.72 | $2.81 | $2.81 | 9,748,830 |
| 2021-09-27 | $2.82 | $2.88 | $2.72 | $2.74 | $2.74 | 18,913,890 |
| 2021-09-24 | $2.89 | $2.90 | $2.82 | $2.83 | $2.83 | 14,049,600 |
| 2021-09-23 | $2.88 | $2.92 | $2.87 | $2.91 | $2.91 | 9,423,900 |
| 2021-09-22 | $2.92 | $2.94 | $2.83 | $2.88 | $2.88 | 19,076,160 |
| 2021-09-21 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2021-09-20 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2021-09-17 | $2.97 | $3.00 | $2.93 | $2.97 | $2.97 | 11,130,280 |
| 2021-09-16 | $3.01 | $3.05 | $2.95 | $2.97 | $2.97 | 13,438,310 |
| 2021-09-15 | $3.05 | $3.05 | $2.98 | $3.01 | $3.01 | 15,362,900 |
| 2021-09-14 | $3.10 | $3.13 | $3.03 | $3.05 | $3.05 | 14,667,600 |
| 2021-09-13 | $3.17 | $3.17 | $3.08 | $3.11 | $3.11 | 15,021,370 |
| 2021-09-10 | $3.07 | $3.10 | $3.05 | $3.08 | $3.08 | 13,488,530 |
| 2021-09-09 | $3.06 | $3.08 | $3.03 | $3.05 | $3.05 | 9,907,570 |
| 2021-09-08 | $3.04 | $3.13 | $3.02 | $3.07 | $3.07 | 14,246,270 |
| 2021-09-07 | $3.06 | $3.09 | $3.02 | $3.06 | $3.06 | 11,462,880 |
| 2021-09-06 | $3.12 | $3.14 | $3.05 | $3.07 | $3.07 | 16,079,430 |
| 2021-09-03 | $2.97 | $3.06 | $2.95 | $3.04 | $3.04 | 20,994,000 |
| 2021-09-02 | $2.94 | $3.02 | $2.94 | $2.97 | $2.97 | 12,116,230 |
| 2021-09-01 | $3.00 | $3.00 | $2.92 | $2.92 | $2.92 | 17,693,520 |
| 2021-08-31 | $3.00 | $3.06 | $2.97 | $3.01 | $3.01 | 16,616,300 |
| 2021-08-30 | $3.10 | $3.14 | $3.00 | $3.02 | $3.02 | 18,536,200 |
| 2021-08-27 | $2.96 | $3.12 | $2.95 | $3.08 | $3.08 | 20,357,330 |
| 2021-08-26 | $2.98 | $3.05 | $2.95 | $2.99 | $2.99 | 13,673,890 |
| 2021-08-25 | $2.94 | $3.05 | $2.92 | $2.98 | $2.98 | 20,125,880 |
| 2021-08-24 | $2.95 | $2.98 | $2.90 | $2.91 | $2.91 | 13,891,410 |
| 2021-08-23 | $2.95 | $3.06 | $2.94 | $2.95 | $2.95 | 15,781,950 |
| 2021-08-20 | $2.94 | $3.01 | $2.89 | $2.97 | $2.97 | 15,781,940 |
| 2021-08-19 | $3.06 | $3.15 | $2.91 | $2.96 | $2.96 | 32,288,780 |
| 2021-08-18 | $2.94 | $3.06 | $2.86 | $3.06 | $3.06 | 34,437,260 |
| 2021-08-17 | $2.85 | $2.96 | $2.82 | $2.91 | $2.91 | 32,883,720 |
| 2021-08-16 | $2.69 | $2.82 | $2.69 | $2.82 | $2.82 | 27,051,330 |
| 2021-08-13 | $2.71 | $2.72 | $2.67 | $2.69 | $2.69 | 12,499,000 |
| 2021-08-12 | $2.67 | $2.75 | $2.66 | $2.72 | $2.72 | 12,958,560 |
| 2021-08-11 | $2.67 | $2.69 | $2.65 | $2.68 | $2.68 | 13,882,040 |
| 2021-08-10 | $2.71 | $2.71 | $2.67 | $2.70 | $2.70 | 11,501,470 |
| 2021-08-09 | $2.70 | $2.74 | $2.68 | $2.71 | $2.71 | 9,540,340 |
| 2021-08-06 | $2.77 | $2.78 | $2.68 | $2.71 | $2.71 | 12,898,260 |
| 2021-08-05 | $2.80 | $2.81 | $2.75 | $2.76 | $2.76 | 9,442,120 |
| 2021-08-04 | $2.83 | $2.87 | $2.81 | $2.81 | $2.81 | 10,147,110 |
| 2021-08-03 | $2.83 | $2.89 | $2.81 | $2.84 | $2.84 | 8,895,630 |
| 2021-08-02 | $2.75 | $2.86 | $2.74 | $2.83 | $2.83 | 13,359,190 |
| 2021-07-30 | $2.82 | $2.84 | $2.73 | $2.75 | $2.75 | 12,669,160 |
| 2021-07-29 | $2.83 | $2.87 | $2.80 | $2.82 | $2.82 | 13,942,810 |
| 2021-07-28 | $2.74 | $2.87 | $2.74 | $2.79 | $2.79 | 14,375,110 |
| 2021-07-27 | $2.72 | $2.86 | $2.72 | $2.86 | $2.86 | 23,257,230 |
| 2021-07-26 | $2.72 | $2.79 | $2.70 | $2.72 | $2.72 | 10,584,770 |
| 2021-07-23 | $2.82 | $2.82 | $2.70 | $2.74 | $2.74 | 17,804,540 |
| 2021-07-22 | $2.83 | $2.84 | $2.78 | $2.81 | $2.81 | 9,164,360 |
| 2021-07-21 | $2.80 | $2.89 | $2.79 | $2.84 | $2.84 | 8,180,350 |
| 2021-07-20 | $2.79 | $2.82 | $2.77 | $2.81 | $2.81 | 6,488,120 |
| 2021-07-19 | $2.87 | $2.88 | $2.76 | $2.79 | $2.79 | 9,894,910 |
| 2021-07-16 | $2.90 | $2.90 | $2.85 | $2.87 | $2.87 | 10,747,230 |
| 2021-07-15 | $2.89 | $2.91 | $2.87 | $2.90 | $2.90 | 11,114,710 |
| 2021-07-14 | $2.95 | $2.95 | $2.86 | $2.87 | $2.87 | 16,515,720 |
| 2021-07-13 | $3.01 | $3.02 | $2.94 | $2.96 | $2.96 | 14,810,630 |
| 2021-07-12 | $3.07 | $3.08 | $2.96 | $3.01 | $3.01 | 17,247,930 |
| 2021-07-08 | $3.08 | $3.13 | $3.04 | $3.06 | $3.06 | 14,940,060 |
| 2021-07-07 | $3.11 | $3.16 | $3.05 | $3.07 | $3.07 | 21,452,920 |
| 2021-07-06 | $3.08 | $3.16 | $3.08 | $3.16 | $3.16 | 19,316,710 |
| 2021-07-05 | $2.98 | $3.05 | $2.96 | $3.01 | $3.01 | 9,982,170 |
| 2021-07-02 | $3.09 | $3.09 | $2.94 | $2.98 | $2.98 | 19,824,170 |
| 2021-07-01 | $3.13 | $3.18 | $3.05 | $3.09 | $3.09 | 11,359,460 |
| 2021-06-30 | $3.09 | $3.16 | $3.08 | $3.13 | $3.13 | 8,441,640 |
| 2021-06-29 | $3.09 | $3.16 | $3.04 | $3.09 | $3.09 | 15,583,860 |
| 2021-06-28 | $3.19 | $3.20 | $3.12 | $3.13 | $3.13 | 14,675,910 |
| 2021-06-25 | $3.28 | $3.33 | $3.16 | $3.21 | $3.21 | 17,086,080 |
| 2021-06-24 | $3.29 | $3.38 | $3.27 | $3.29 | $3.29 | 10,250,100 |
| 2021-06-23 | $3.29 | $3.33 | $3.25 | $3.29 | $3.29 | 9,714,480 |
| 2021-06-22 | $3.33 | $3.38 | $3.27 | $3.30 | $3.30 | 12,169,010 |
| 2021-06-21 | $3.40 | $3.40 | $3.30 | $3.33 | $3.33 | 20,691,670 |
| 2021-06-18 | $3.25 | $3.41 | $3.25 | $3.40 | $3.40 | 30,992,860 |
| 2021-06-17 | $3.18 | $3.27 | $3.15 | $3.25 | $3.25 | 13,399,680 |
| 2021-06-16 | $3.16 | $3.24 | $3.11 | $3.19 | $3.19 | 19,658,920 |
| 2021-06-15 | $3.02 | $3.17 | $2.96 | $3.13 | $3.13 | 20,401,520 |
| 2021-06-14 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-06-11 | $3.08 | $3.09 | $3.02 | $3.02 | $3.02 | 12,492,770 |
| 2021-06-10 | $3.11 | $3.13 | $3.08 | $3.09 | $3.09 | 10,753,720 |
| 2021-06-09 | $3.12 | $3.18 | $3.09 | $3.11 | $3.11 | 10,992,730 |
| 2021-06-08 | $3.08 | $3.15 | $3.08 | $3.13 | $3.13 | 12,183,220 |
| 2021-06-07 | $3.12 | $3.16 | $3.04 | $3.07 | $3.07 | 17,408,000 |
| 2021-06-04 | $3.13 | $3.22 | $3.10 | $3.14 | $3.14 | 17,872,020 |
| 2021-06-03 | $3.11 | $3.17 | $3.05 | $3.15 | $3.15 | 22,235,540 |
| 2021-06-02 | $2.95 | $3.11 | $2.95 | $3.11 | $3.11 | 34,609,650 |
| 2021-06-01 | $2.92 | $2.99 | $2.87 | $2.96 | $2.96 | 17,351,380 |
| 2021-05-31 | $2.98 | $3.05 | $2.91 | $2.91 | $2.91 | 34,139,370 |
| 2021-05-28 | $2.79 | $2.92 | $2.75 | $2.92 | $2.92 | 35,898,510 |
| 2021-05-27 | $2.72 | $2.80 | $2.70 | $2.78 | $2.78 | 14,847,280 |
| 2021-05-26 | $2.68 | $2.73 | $2.67 | $2.72 | $2.72 | 14,808,040 |
| 2021-05-25 | $2.69 | $2.72 | $2.66 | $2.68 | $2.68 | 8,977,860 |
| 2021-05-24 | $2.65 | $2.73 | $2.58 | $2.70 | $2.70 | 15,446,240 |
| 2021-05-21 | $2.71 | $2.71 | $2.65 | $2.66 | $2.66 | 13,469,920 |
| 2021-05-20 | $2.71 | $2.75 | $2.69 | $2.69 | $2.69 | 11,924,860 |
| 2021-05-19 | $2.72 | $2.76 | $2.68 | $2.69 | $2.69 | 14,343,870 |
| 2021-05-18 | $2.80 | $2.80 | $2.72 | $2.73 | $2.73 | 15,867,090 |
| 2021-05-17 | $2.81 | $2.85 | $2.75 | $2.79 | $2.79 | 22,309,050 |
| 2021-05-14 | $2.72 | $2.88 | $2.71 | $2.87 | $2.87 | 32,305,950 |
| 2021-05-13 | $2.70 | $2.82 | $2.67 | $2.74 | $2.74 | 39,146,400 |
| 2021-05-12 | $2.57 | $2.85 | $2.57 | $2.80 | $2.80 | 74,868,370 |
| 2021-05-11 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 5,321,700 |
| 2021-05-10 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 6,208,800 |
| 2021-05-07 | $3.01 | $3.08 | $3.00 | $3.00 | $3.00 | 15,213,600 |
| 2021-05-06 | $3.16 | $3.50 | $3.16 | $3.16 | $3.16 | 54,944,130 |
| 2021-05-05 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2021-05-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2021-04-30 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 2,311,600 |
| 2021-04-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-04-28 | $3.75 | $3.77 | $3.46 | $3.50 | $3.50 | 44,479,390 |
| 2021-04-27 | $3.72 | $3.82 | $3.68 | $3.79 | $3.79 | 24,275,650 |
| 2021-04-26 | $3.83 | $3.86 | $3.67 | $3.69 | $3.69 | 27,337,170 |
| 2021-04-23 | $3.77 | $3.85 | $3.73 | $3.82 | $3.82 | 19,313,780 |
| 2021-04-22 | $3.72 | $3.86 | $3.71 | $3.82 | $3.82 | 34,740,870 |
| 2021-04-21 | $3.58 | $3.82 | $3.57 | $3.75 | $3.75 | 36,855,800 |
| 2021-04-20 | $3.70 | $3.71 | $3.59 | $3.60 | $3.60 | 13,153,080 |
| 2021-04-19 | $3.64 | $3.72 | $3.63 | $3.69 | $3.69 | 12,315,450 |
| 2021-04-16 | $3.55 | $3.68 | $3.53 | $3.64 | $3.64 | 14,030,140 |
| 2021-04-15 | $3.53 | $3.57 | $3.52 | $3.55 | $3.55 | 6,078,140 |
| 2021-04-14 | $3.52 | $3.57 | $3.51 | $3.53 | $3.53 | 7,295,290 |
| 2021-04-13 | $3.55 | $3.57 | $3.51 | $3.53 | $3.53 | 7,029,870 |
| 2021-04-12 | $3.63 | $3.65 | $3.54 | $3.56 | $3.56 | 10,241,880 |
| 2021-04-09 | $3.67 | $3.70 | $3.62 | $3.63 | $3.63 | 9,102,160 |
| 2021-04-08 | $3.65 | $3.73 | $3.62 | $3.67 | $3.67 | 16,540,600 |
| 2021-04-07 | $3.58 | $3.67 | $3.56 | $3.65 | $3.65 | 11,114,120 |
| 2021-04-06 | $3.60 | $3.62 | $3.56 | $3.60 | $3.60 | 6,989,400 |
| 2021-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-04-02 | $3.58 | $3.61 | $3.56 | $3.61 | $3.61 | 8,036,330 |
| 2021-04-01 | $3.53 | $3.56 | $3.51 | $3.56 | $3.56 | 7,834,200 |
| 2021-03-31 | $3.54 | $3.61 | $3.52 | $3.54 | $3.54 | 10,091,030 |
| 2021-03-30 | $3.66 | $3.67 | $3.53 | $3.55 | $3.55 | 16,465,910 |
| 2021-03-29 | $3.67 | $3.72 | $3.64 | $3.68 | $3.68 | 10,363,530 |
| 2021-03-26 | $3.70 | $3.73 | $3.67 | $3.69 | $3.69 | 10,166,680 |
| 2021-03-25 | $3.67 | $3.75 | $3.66 | $3.68 | $3.68 | 15,430,760 |
| 2021-03-24 | $3.67 | $3.72 | $3.65 | $3.67 | $3.67 | 14,181,450 |
| 2021-03-23 | $3.70 | $3.73 | $3.64 | $3.67 | $3.67 | 17,997,550 |
| 2021-03-22 | $3.55 | $3.70 | $3.53 | $3.68 | $3.68 | 23,212,310 |
| 2021-03-19 | $3.50 | $3.59 | $3.48 | $3.57 | $3.57 | 16,750,370 |
| 2021-03-18 | $3.43 | $3.62 | $3.43 | $3.53 | $3.53 | 16,536,650 |
| 2021-03-17 | $3.44 | $3.45 | $3.42 | $3.44 | $3.44 | 5,251,020 |
| 2021-03-16 | $3.41 | $3.44 | $3.41 | $3.44 | $3.44 | 8,188,890 |
| 2021-03-15 | $3.40 | $3.42 | $3.38 | $3.41 | $3.41 | 7,857,400 |
| 2021-03-12 | $3.40 | $3.41 | $3.37 | $3.41 | $3.41 | 8,043,690 |
| 2021-03-11 | $3.41 | $3.43 | $3.39 | $3.42 | $3.42 | 8,534,480 |
| 2021-03-10 | $3.46 | $3.47 | $3.40 | $3.41 | $3.41 | 5,804,140 |
| 2021-03-09 | $3.49 | $3.50 | $3.41 | $3.43 | $3.43 | 9,869,600 |
| 2021-03-08 | $3.54 | $3.56 | $3.48 | $3.50 | $3.50 | 9,754,300 |
| 2021-03-05 | $3.46 | $3.56 | $3.45 | $3.53 | $3.53 | 12,038,330 |
| 2021-03-04 | $3.51 | $3.52 | $3.45 | $3.46 | $3.46 | 12,124,470 |
| 2021-03-03 | $3.50 | $3.52 | $3.48 | $3.51 | $3.51 | 7,449,920 |
| 2021-03-02 | $3.53 | $3.54 | $3.48 | $3.51 | $3.51 | 7,371,460 |
| 2021-03-01 | $3.52 | $3.54 | $3.50 | $3.52 | $3.52 | 6,315,340 |
| 2021-02-26 | $3.48 | $3.53 | $3.47 | $3.49 | $3.49 | 7,950,960 |
| 2021-02-25 | $3.60 | $3.61 | $3.52 | $3.53 | $3.53 | 9,330,490 |
| 2021-02-24 | $3.60 | $3.63 | $3.55 | $3.59 | $3.59 | 10,361,720 |
| 2021-02-23 | $3.58 | $3.64 | $3.57 | $3.59 | $3.59 | 10,295,140 |
| 2021-02-22 | $3.56 | $3.68 | $3.56 | $3.61 | $3.61 | 20,023,410 |
| 2021-02-19 | $3.47 | $3.63 | $3.43 | $3.63 | $3.63 | 17,950,350 |
| 2021-02-18 | $3.41 | $3.46 | $3.41 | $3.46 | $3.46 | 12,770,770 |
| 2021-02-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-02-16 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-02-15 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-02-12 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-02-11 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-02-10 | $3.44 | $3.46 | $3.37 | $3.41 | $3.41 | 15,006,240 |
| 2021-02-09 | $3.42 | $3.46 | $3.39 | $3.42 | $3.42 | 13,132,200 |
| 2021-02-08 | $3.53 | $3.59 | $3.39 | $3.42 | $3.42 | 17,079,920 |
| 2021-02-05 | $3.52 | $3.62 | $3.48 | $3.54 | $3.54 | 12,240,150 |
| 2021-02-04 | $3.62 | $3.62 | $3.48 | $3.50 | $3.50 | 13,415,300 |
| 2021-02-03 | $3.54 | $3.72 | $3.49 | $3.61 | $3.61 | 20,920,020 |
| 2021-02-02 | $3.72 | $3.74 | $3.55 | $3.58 | $3.58 | 30,782,140 |
| 2021-02-01 | $4.09 | $4.09 | $3.72 | $3.79 | $3.79 | 56,250,210 |
| 2021-01-29 | $3.53 | $3.75 | $3.40 | $3.73 | $3.73 | 44,135,220 |
| 2021-01-28 | $3.49 | $3.70 | $3.48 | $3.58 | $3.58 | 17,205,930 |
| 2021-01-27 | $3.58 | $3.61 | $3.53 | $3.55 | $3.55 | 14,397,550 |
| 2021-01-26 | $3.61 | $3.74 | $3.48 | $3.65 | $3.65 | 22,737,620 |
| 2021-01-25 | $3.75 | $3.78 | $3.60 | $3.62 | $3.62 | 24,288,800 |
| 2021-01-22 | $3.89 | $3.89 | $3.75 | $3.78 | $3.78 | 24,152,190 |
| 2021-01-21 | $3.92 | $3.96 | $3.85 | $3.89 | $3.89 | 21,163,510 |
| 2021-01-20 | $3.91 | $3.94 | $3.83 | $3.89 | $3.89 | 12,051,100 |
| 2021-01-19 | $3.99 | $4.00 | $3.89 | $3.89 | $3.89 | 16,489,150 |
| 2021-01-18 | $3.96 | $4.04 | $3.95 | $3.98 | $3.98 | 14,566,540 |
| 2021-01-15 | $3.98 | $4.00 | $3.91 | $3.96 | $3.96 | 15,199,000 |
| 2021-01-14 | $3.93 | $4.01 | $3.90 | $3.97 | $3.97 | 21,041,640 |
| 2021-01-13 | $3.78 | $4.11 | $3.73 | $3.96 | $3.96 | 26,969,210 |
| 2021-01-12 | $3.76 | $3.85 | $3.75 | $3.81 | $3.81 | 8,889,400 |
| 2021-01-11 | $3.91 | $3.91 | $3.78 | $3.80 | $3.80 | 11,785,360 |
| 2021-01-08 | $3.93 | $3.93 | $3.83 | $3.85 | $3.85 | 11,442,280 |
| 2021-01-07 | $3.82 | $3.94 | $3.80 | $3.93 | $3.93 | 19,779,450 |
| 2021-01-06 | $3.90 | $3.90 | $3.81 | $3.82 | $3.82 | 14,373,860 |
| 2021-01-05 | $3.92 | $3.95 | $3.87 | $3.91 | $3.91 | 21,046,790 |
| 2021-01-04 | $4.00 | $4.02 | $3.90 | $3.96 | $3.96 | 17,471,360 |
| 2021-01-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-12-31 | $3.93 | $4.01 | $3.93 | $3.97 | $3.97 | 11,400,920 |
| 2020-12-30 | $3.90 | $3.96 | $3.86 | $3.95 | $3.95 | 11,241,570 |
| 2020-12-29 | $3.95 | $4.00 | $3.90 | $3.91 | $3.91 | 12,568,670 |
| 2020-12-28 | $4.02 | $4.04 | $3.95 | $3.95 | $3.95 | 16,627,550 |
| 2020-12-25 | $3.79 | $4.05 | $3.75 | $4.04 | $4.04 | 32,738,290 |
| 2020-12-24 | $3.82 | $3.87 | $3.73 | $3.79 | $3.79 | 16,938,240 |
| 2020-12-23 | $3.88 | $3.90 | $3.79 | $3.82 | $3.82 | 22,296,650 |
| 2020-12-22 | $3.94 | $3.96 | $3.87 | $3.89 | $3.89 | 17,907,680 |
| 2020-12-21 | $3.95 | $4.00 | $3.92 | $3.95 | $3.95 | 20,451,600 |
| 2020-12-18 | $4.06 | $4.06 | $3.92 | $3.94 | $3.94 | 19,877,210 |
| 2020-12-17 | $3.98 | $4.04 | $3.87 | $4.00 | $4.00 | 20,641,700 |
| 2020-12-16 | $4.06 | $4.09 | $3.98 | $3.99 | $3.99 | 18,876,130 |
| 2020-12-15 | $4.10 | $4.12 | $4.03 | $4.07 | $4.07 | 15,331,460 |
| 2020-12-14 | $4.25 | $4.25 | $4.07 | $4.11 | $4.11 | 21,082,420 |
| 2020-12-11 | $4.39 | $4.40 | $4.20 | $4.25 | $4.25 | 20,948,280 |
| 2020-12-10 | $4.42 | $4.49 | $4.37 | $4.39 | $4.39 | 22,425,390 |
| 2020-12-09 | $4.51 | $4.56 | $4.41 | $4.44 | $4.44 | 35,954,510 |
| 2020-12-08 | $4.45 | $4.63 | $4.39 | $4.58 | $4.58 | 53,361,640 |
| 2020-12-07 | $4.49 | $4.58 | $4.43 | $4.46 | $4.46 | 30,250,360 |
| 2020-12-04 | $4.46 | $4.54 | $4.40 | $4.48 | $4.48 | 51,126,970 |
| 2020-12-03 | $4.31 | $4.58 | $4.28 | $4.46 | $4.46 | 73,980,580 |
| 2020-12-02 | $4.03 | $4.36 | $4.01 | $4.34 | $4.34 | 84,634,900 |
| 2020-12-01 | $4.03 | $4.08 | $4.00 | $4.04 | $4.04 | 16,372,160 |
| 2020-11-30 | $4.04 | $4.06 | $3.98 | $3.98 | $3.98 | 15,070,210 |
| 2020-11-27 | $4.02 | $4.10 | $4.01 | $4.04 | $4.04 | 13,901,590 |
| 2020-11-26 | $4.07 | $4.07 | $3.99 | $4.02 | $4.02 | 17,014,140 |
| 2020-11-25 | $4.10 | $4.14 | $4.00 | $4.07 | $4.07 | 24,617,570 |
| 2020-11-24 | $4.13 | $4.17 | $4.08 | $4.09 | $4.09 | 12,020,500 |
| 2020-11-23 | $4.15 | $4.19 | $4.10 | $4.15 | $4.15 | 15,237,840 |
| 2020-11-20 | $4.19 | $4.19 | $4.10 | $4.15 | $4.15 | 20,668,900 |
| 2020-11-19 | $4.05 | $4.25 | $4.00 | $4.22 | $4.22 | 40,398,430 |
| 2020-11-18 | $4.08 | $4.15 | $4.03 | $4.05 | $4.05 | 24,566,180 |
| 2020-11-17 | $4.07 | $4.15 | $4.01 | $4.09 | $4.09 | 26,362,600 |
| 2020-11-16 | $4.00 | $4.09 | $3.96 | $4.07 | $4.07 | 24,225,490 |
| 2020-11-13 | $4.05 | $4.08 | $3.99 | $4.00 | $4.00 | 10,375,100 |
| 2020-11-12 | $4.05 | $4.08 | $3.91 | $4.05 | $4.05 | 15,240,710 |
| 2020-11-11 | $4.14 | $4.16 | $4.03 | $4.04 | $4.04 | 16,769,080 |
| 2020-11-10 | $4.14 | $4.22 | $4.09 | $4.15 | $4.15 | 21,269,240 |
| 2020-11-09 | $3.92 | $4.20 | $3.91 | $4.13 | $4.13 | 35,827,760 |
| 2020-11-06 | $3.87 | $3.95 | $3.85 | $3.90 | $3.90 | 18,463,530 |
| 2020-11-05 | $3.81 | $3.88 | $3.78 | $3.86 | $3.86 | 22,389,670 |
| 2020-11-04 | $3.86 | $3.88 | $3.77 | $3.79 | $3.79 | 18,228,970 |
| 2020-11-03 | $3.88 | $3.96 | $3.76 | $3.90 | $3.90 | 34,259,590 |
| 2020-11-02 | $4.08 | $4.10 | $3.79 | $3.88 | $3.88 | 32,693,500 |
| 2020-10-30 | $4.26 | $4.26 | $4.08 | $4.13 | $4.13 | 23,954,870 |
| 2020-10-29 | $4.22 | $4.29 | $4.19 | $4.26 | $4.26 | 12,290,210 |
| 2020-10-28 | $4.33 | $4.36 | $4.21 | $4.26 | $4.26 | 17,165,640 |
| 2020-10-27 | $4.42 | $4.45 | $4.34 | $4.37 | $4.37 | 12,739,450 |
| 2020-10-26 | $4.49 | $4.53 | $4.36 | $4.41 | $4.41 | 21,328,010 |
| 2020-10-23 | $4.48 | $4.63 | $4.45 | $4.51 | $4.51 | 37,802,310 |
| 2020-10-22 | $4.35 | $4.61 | $4.35 | $4.56 | $4.56 | 40,772,370 |
| 2020-10-21 | $4.31 | $4.41 | $4.25 | $4.40 | $4.40 | 25,586,710 |
| 2020-10-20 | $4.25 | $4.34 | $4.18 | $4.33 | $4.33 | 15,859,940 |
| 2020-10-19 | $4.35 | $4.41 | $4.25 | $4.27 | $4.27 | 19,110,700 |
| 2020-10-16 | $4.37 | $4.40 | $4.30 | $4.36 | $4.36 | 14,048,340 |
| 2020-10-15 | $4.48 | $4.49 | $4.36 | $4.37 | $4.37 | 24,870,090 |
| 2020-10-14 | $4.59 | $4.68 | $4.44 | $4.52 | $4.52 | 52,837,940 |
| 2020-10-13 | $4.50 | $4.65 | $4.43 | $4.58 | $4.58 | 60,654,240 |
| 2020-10-12 | $4.49 | $4.61 | $4.44 | $4.50 | $4.50 | 50,613,180 |
| 2020-10-09 | $4.19 | $4.61 | $4.19 | $4.51 | $4.51 | 64,580,440 |
| 2020-10-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-09-30 | $4.18 | $4.29 | $4.18 | $4.19 | $4.19 | 18,812,600 |
| 2020-09-29 | $4.20 | $4.30 | $4.20 | $4.23 | $4.23 | 22,646,110 |
| 2020-09-28 | $4.23 | $4.30 | $4.16 | $4.25 | $4.25 | 29,975,010 |
| 2020-09-25 | $4.20 | $4.31 | $4.15 | $4.29 | $4.29 | 48,307,160 |
| 2020-09-24 | $4.14 | $4.25 | $4.06 | $4.21 | $4.21 | 35,824,180 |
| 2020-09-23 | $4.20 | $4.25 | $4.15 | $4.20 | $4.20 | 13,102,240 |
| 2020-09-22 | $4.18 | $4.28 | $4.10 | $4.18 | $4.18 | 19,961,940 |
| 2020-09-21 | $4.25 | $4.36 | $4.18 | $4.22 | $4.22 | 31,350,700 |
| 2020-09-18 | $4.18 | $4.24 | $4.10 | $4.24 | $4.24 | 25,286,770 |
| 2020-09-17 | $4.19 | $4.25 | $4.10 | $4.19 | $4.19 | 24,273,070 |
| 2020-09-16 | $4.27 | $4.28 | $4.15 | $4.19 | $4.19 | 17,529,280 |
| 2020-09-15 | $4.28 | $4.32 | $4.21 | $4.27 | $4.27 | 14,368,180 |
| 2020-09-14 | $4.32 | $4.41 | $4.23 | $4.28 | $4.28 | 20,488,590 |
| 2020-09-11 | $4.22 | $4.35 | $4.17 | $4.32 | $4.32 | 24,752,130 |
| 2020-09-10 | $4.40 | $4.49 | $4.20 | $4.22 | $4.22 | 38,238,140 |
| 2020-09-09 | $4.50 | $4.53 | $4.40 | $4.41 | $4.41 | 32,484,980 |
| 2020-09-08 | $4.62 | $4.65 | $4.45 | $4.58 | $4.58 | 29,233,340 |
| 2020-09-07 | $4.75 | $4.80 | $4.57 | $4.60 | $4.60 | 33,512,750 |
| 2020-09-04 | $4.60 | $4.80 | $4.46 | $4.78 | $4.78 | 30,252,240 |
| 2020-09-03 | $4.90 | $4.91 | $4.71 | $4.71 | $4.71 | 24,929,770 |
| 2020-09-02 | $4.84 | $5.12 | $4.79 | $4.86 | $4.86 | 47,781,480 |
| 2020-09-01 | $4.75 | $4.82 | $4.62 | $4.79 | $4.79 | 25,594,120 |
| 2020-08-31 | $4.79 | $4.84 | $4.72 | $4.76 | $4.76 | 29,165,630 |
| 2020-08-28 | $4.74 | $4.82 | $4.60 | $4.71 | $4.71 | 31,846,090 |
| 2020-08-27 | $4.72 | $4.82 | $4.50 | $4.76 | $4.76 | 52,528,390 |
| 2020-08-26 | $5.27 | $5.29 | $4.73 | $4.73 | $4.73 | 97,519,040 |
| 2020-08-25 | $5.36 | $5.43 | $5.20 | $5.26 | $5.26 | 35,323,590 |
| 2020-08-24 | $5.32 | $5.48 | $5.31 | $5.40 | $5.40 | 38,910,310 |
| 2020-08-21 | $5.27 | $5.38 | $5.23 | $5.30 | $5.30 | 28,573,490 |
| 2020-08-20 | $5.28 | $5.41 | $5.23 | $5.26 | $5.26 | 36,282,430 |
| 2020-08-19 | $5.39 | $5.44 | $5.28 | $5.29 | $5.29 | 42,460,710 |
| 2020-08-18 | $5.25 | $5.53 | $5.24 | $5.41 | $5.41 | 59,275,450 |
| 2020-08-17 | $5.24 | $5.32 | $5.20 | $5.26 | $5.26 | 48,962,770 |
| 2020-08-14 | $5.40 | $5.44 | $5.16 | $5.27 | $5.27 | 51,775,590 |
| 2020-08-13 | $5.46 | $5.65 | $5.38 | $5.40 | $5.40 | 50,347,820 |
| 2020-08-12 | $5.36 | $5.48 | $5.10 | $5.47 | $5.47 | 73,366,130 |
| 2020-08-11 | $5.30 | $5.75 | $5.25 | $5.34 | $5.34 | 93,470,270 |
| 2020-08-10 | $5.84 | $5.95 | $5.36 | $5.38 | $5.38 | 144,911,370 |
| 2020-08-07 | $5.28 | $5.87 | $5.25 | $5.84 | $5.84 | 166,938,750 |
| 2020-08-06 | $5.63 | $5.66 | $5.27 | $5.34 | $5.34 | 131,790,030 |
| 2020-08-05 | $5.10 | $5.41 | $4.96 | $5.41 | $5.41 | 119,329,650 |
| 2020-08-04 | $4.85 | $5.10 | $4.75 | $4.92 | $4.92 | 79,345,250 |
| 2020-08-03 | $4.78 | $4.92 | $4.70 | $4.80 | $4.80 | 79,977,820 |
| 2020-07-31 | $4.50 | $4.66 | $4.43 | $4.60 | $4.60 | 67,224,680 |
| 2020-07-30 | $4.30 | $4.68 | $4.28 | $4.52 | $4.52 | 94,786,140 |
| 2020-07-29 | $4.19 | $4.28 | $4.18 | $4.27 | $4.27 | 35,065,730 |
| 2020-07-28 | $4.22 | $4.30 | $4.19 | $4.21 | $4.21 | 34,333,340 |
| 2020-07-27 | $4.09 | $4.25 | $4.00 | $4.21 | $4.21 | 44,761,370 |
| 2020-07-24 | $4.23 | $4.28 | $4.10 | $4.10 | $4.10 | 49,949,330 |
| 2020-07-23 | $4.20 | $4.28 | $4.10 | $4.24 | $4.24 | 56,941,210 |
| 2020-07-22 | $4.13 | $4.41 | $4.12 | $4.21 | $4.21 | 88,989,970 |
| 2020-07-21 | $4.12 | $4.48 | $4.08 | $4.28 | $4.28 | 135,234,020 |
| 2020-07-20 | $3.98 | $4.13 | $3.88 | $4.07 | $4.07 | 71,276,890 |
| 2020-07-17 | $3.74 | $3.81 | $3.67 | $3.76 | $3.76 | 30,139,890 |
| 2020-07-16 | $3.90 | $3.99 | $3.70 | $3.75 | $3.75 | 63,930,530 |
| 2020-07-15 | $4.05 | $4.05 | $3.88 | $3.88 | $3.88 | 53,845,960 |
| 2020-07-14 | $3.99 | $4.24 | $3.92 | $4.05 | $4.05 | 73,351,830 |
| 2020-07-13 | $3.90 | $4.03 | $3.90 | $3.96 | $3.96 | 50,636,810 |
| 2020-07-10 | $3.86 | $3.97 | $3.80 | $3.89 | $3.89 | 97,078,700 |
| 2020-07-09 | $3.63 | $3.98 | $3.61 | $3.92 | $3.92 | 136,051,190 |
| 2020-07-08 | $3.56 | $3.64 | $3.55 | $3.62 | $3.62 | 35,061,770 |
| 2020-07-07 | $3.56 | $3.64 | $3.55 | $3.56 | $3.56 | 51,601,440 |
| 2020-07-06 | $3.42 | $3.58 | $3.40 | $3.55 | $3.55 | 50,812,840 |
| 2020-07-03 | $3.36 | $3.43 | $3.36 | $3.41 | $3.41 | 26,684,590 |
| 2020-07-02 | $3.36 | $3.36 | $3.33 | $3.36 | $3.36 | 19,156,390 |
| 2020-07-01 | $3.27 | $3.39 | $3.27 | $3.35 | $3.35 | 26,570,490 |
| 2020-06-30 | $3.23 | $3.30 | $3.23 | $3.29 | $3.29 | 11,414,060 |
| 2020-06-29 | $3.25 | $3.28 | $3.22 | $3.23 | $3.23 | 9,497,790 |
| 2020-06-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-06-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-06-24 | $3.28 | $3.29 | $3.24 | $3.25 | $3.25 | 11,661,900 |
| 2020-06-23 | $3.30 | $3.31 | $3.28 | $3.29 | $3.29 | 8,573,150 |
| 2020-06-22 | $3.31 | $3.32 | $3.29 | $3.30 | $3.30 | 9,243,350 |
| 2020-06-19 | $3.30 | $3.31 | $3.28 | $3.30 | $3.30 | 10,121,660 |
| 2020-06-18 | $3.34 | $3.34 | $3.30 | $3.31 | $3.31 | 9,377,880 |
| 2020-06-17 | $3.32 | $3.35 | $3.28 | $3.34 | $3.34 | 14,309,460 |
| 2020-06-16 | $3.29 | $3.32 | $3.28 | $3.32 | $3.32 | 8,538,320 |
| 2020-06-15 | $3.28 | $3.33 | $3.27 | $3.27 | $3.27 | 10,024,530 |
| 2020-06-12 | $3.27 | $3.33 | $3.26 | $3.30 | $3.30 | 11,379,800 |
| 2020-06-11 | $3.33 | $3.34 | $3.30 | $3.31 | $3.31 | 10,043,230 |
| 2020-06-10 | $3.35 | $3.35 | $3.31 | $3.34 | $3.34 | 8,265,780 |
| 2020-06-09 | $3.36 | $3.37 | $3.33 | $3.34 | $3.34 | 9,986,500 |
| 2020-06-08 | $3.37 | $3.40 | $3.35 | $3.36 | $3.36 | 12,293,820 |
| 2020-06-05 | $3.38 | $3.41 | $3.34 | $3.37 | $3.37 | 11,292,030 |
| 2020-06-04 | $3.39 | $3.45 | $3.37 | $3.39 | $3.39 | 16,091,810 |
| 2020-06-03 | $3.45 | $3.46 | $3.38 | $3.38 | $3.38 | 23,294,090 |
| 2020-06-02 | $3.38 | $3.49 | $3.31 | $3.46 | $3.46 | 43,128,510 |
| 2020-06-01 | $3.31 | $3.58 | $3.18 | $3.42 | $3.42 | 59,549,170 |
| 2020-05-29 | $3.34 | $3.34 | $3.30 | $3.31 | $3.31 | 11,111,190 |
| 2020-05-28 | $3.37 | $3.38 | $3.30 | $3.33 | $3.33 | 12,889,030 |
| 2020-05-27 | $3.36 | $3.38 | $3.33 | $3.35 | $3.35 | 9,541,840 |
| 2020-05-26 | $3.33 | $3.37 | $3.33 | $3.36 | $3.36 | 11,875,600 |
| 2020-05-25 | $3.36 | $3.39 | $3.31 | $3.32 | $3.32 | 13,550,980 |
| 2020-05-22 | $3.46 | $3.53 | $3.36 | $3.36 | $3.36 | 22,196,760 |
| 2020-05-21 | $3.55 | $3.59 | $3.48 | $3.48 | $3.48 | 21,599,220 |
| 2020-05-20 | $3.56 | $3.62 | $3.50 | $3.53 | $3.53 | 29,591,020 |
| 2020-05-19 | $3.48 | $3.62 | $3.47 | $3.56 | $3.56 | 42,954,390 |
| 2020-05-18 | $3.41 | $3.55 | $3.37 | $3.48 | $3.48 | 31,512,540 |
| 2020-05-15 | $3.35 | $3.43 | $3.34 | $3.40 | $3.40 | 16,385,100 |
| 2020-05-14 | $3.36 | $3.38 | $3.32 | $3.33 | $3.33 | 12,411,110 |
| 2020-05-13 | $3.34 | $3.40 | $3.33 | $3.36 | $3.36 | 11,983,470 |
| 2020-05-12 | $3.42 | $3.45 | $3.34 | $3.35 | $3.35 | 19,248,790 |
| 2020-05-11 | $3.53 | $3.54 | $3.42 | $3.44 | $3.44 | 23,535,640 |
| 2020-05-08 | $3.50 | $3.56 | $3.50 | $3.53 | $3.53 | 21,535,840 |
| 2020-05-07 | $3.58 | $3.58 | $3.48 | $3.50 | $3.50 | 29,308,860 |
| 2020-05-06 | $3.49 | $3.60 | $3.47 | $3.58 | $3.58 | 33,921,470 |
| 2020-05-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-05-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-05-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-04-30 | $3.52 | $3.57 | $3.48 | $3.54 | $3.54 | 38,672,560 |
| 2020-04-29 | $3.41 | $3.58 | $3.38 | $3.49 | $3.49 | 41,135,900 |
| 2020-04-28 | $3.44 | $3.49 | $3.22 | $3.44 | $3.44 | 26,371,980 |
| 2020-04-27 | $3.47 | $3.60 | $3.44 | $3.44 | $3.44 | 24,782,020 |
| 2020-04-24 | $3.42 | $3.57 | $3.39 | $3.50 | $3.50 | 33,637,480 |
| 2020-04-23 | $3.45 | $3.47 | $3.40 | $3.42 | $3.42 | 16,561,430 |
| 2020-04-22 | $3.39 | $3.53 | $3.36 | $3.47 | $3.47 | 28,889,840 |
| 2020-04-21 | $3.32 | $3.45 | $3.30 | $3.41 | $3.41 | 25,896,770 |
| 2020-04-20 | $3.31 | $3.37 | $3.28 | $3.34 | $3.34 | 11,036,130 |
| 2020-04-17 | $3.33 | $3.37 | $3.30 | $3.31 | $3.31 | 11,700,080 |
| 2020-04-16 | $3.31 | $3.35 | $3.27 | $3.33 | $3.33 | 11,476,320 |
| 2020-04-15 | $3.37 | $3.38 | $3.30 | $3.32 | $3.32 | 19,079,680 |
| 2020-04-14 | $3.35 | $3.45 | $3.34 | $3.39 | $3.39 | 21,241,640 |
| 2020-04-13 | $3.30 | $3.39 | $3.28 | $3.35 | $3.35 | 23,731,600 |
| 2020-04-10 | $3.66 | $3.66 | $3.37 | $3.40 | $3.40 | 81,496,440 |
| 2020-04-09 | $3.37 | $3.66 | $3.37 | $3.66 | $3.66 | 78,858,350 |
| 2020-04-08 | $3.30 | $3.36 | $3.28 | $3.33 | $3.33 | 18,972,720 |
| 2020-04-07 | $3.25 | $3.42 | $3.24 | $3.31 | $3.31 | 24,096,700 |
| 2020-04-06 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-04-03 | $3.27 | $3.29 | $3.20 | $3.21 | $3.21 | 10,714,440 |
| 2020-04-02 | $3.14 | $3.31 | $3.13 | $3.30 | $3.30 | 17,068,430 |
| 2020-04-01 | $3.15 | $3.19 | $3.12 | $3.16 | $3.16 | 6,570,290 |
| 2020-03-31 | $3.19 | $3.19 | $3.14 | $3.14 | $3.14 | 8,208,800 |
| 2020-03-30 | $3.22 | $3.22 | $3.14 | $3.16 | $3.16 | 12,892,290 |
| 2020-03-27 | $3.32 | $3.33 | $3.25 | $3.25 | $3.25 | 11,908,290 |
| 2020-03-26 | $3.34 | $3.35 | $3.27 | $3.28 | $3.28 | 13,296,210 |
| 2020-03-25 | $3.40 | $3.43 | $3.34 | $3.36 | $3.36 | 21,550,730 |
| 2020-03-24 | $3.20 | $3.48 | $3.19 | $3.35 | $3.35 | 37,049,240 |
| 2020-03-23 | $3.18 | $3.27 | $3.15 | $3.17 | $3.17 | 14,898,610 |
| 2020-03-20 | $3.26 | $3.27 | $3.20 | $3.25 | $3.25 | 11,375,530 |
| 2020-03-19 | $3.23 | $3.26 | $3.15 | $3.22 | $3.22 | 14,478,020 |
| 2020-03-18 | $3.30 | $3.34 | $3.23 | $3.23 | $3.23 | 14,276,740 |
| 2020-03-17 | $3.25 | $3.32 | $3.14 | $3.29 | $3.29 | 17,058,000 |
| 2020-03-16 | $3.38 | $3.46 | $3.25 | $3.25 | $3.25 | 20,901,630 |
| 2020-03-13 | $3.26 | $3.39 | $3.21 | $3.37 | $3.37 | 22,230,100 |
| 2020-03-12 | $3.45 | $3.47 | $3.37 | $3.40 | $3.40 | 21,083,000 |
| 2020-03-11 | $3.52 | $3.59 | $3.47 | $3.49 | $3.49 | 28,537,320 |
| 2020-03-10 | $3.36 | $3.51 | $3.33 | $3.50 | $3.50 | 28,521,280 |
| 2020-03-09 | $3.45 | $3.53 | $3.41 | $3.42 | $3.42 | 31,550,950 |
| 2020-03-06 | $3.47 | $3.58 | $3.45 | $3.50 | $3.50 | 30,259,680 |
| 2020-03-05 | $3.58 | $3.61 | $3.50 | $3.52 | $3.52 | 33,036,210 |
| 2020-03-04 | $3.61 | $3.63 | $3.49 | $3.51 | $3.51 | 39,120,820 |
| 2020-03-03 | $3.58 | $3.80 | $3.58 | $3.61 | $3.61 | 50,880,030 |
| 2020-03-02 | $3.46 | $3.57 | $3.44 | $3.55 | $3.55 | 40,262,090 |
| 2020-02-28 | $3.50 | $3.65 | $3.38 | $3.42 | $3.42 | 88,505,120 |
| 2020-02-27 | $4.10 | $4.10 | $3.75 | $3.76 | $3.76 | 141,137,420 |
| 2020-02-26 | $3.89 | $4.10 | $3.79 | $4.10 | $4.10 | 190,384,300 |
| 2020-02-25 | $3.60 | $3.76 | $3.54 | $3.73 | $3.73 | 75,863,760 |
| 2020-02-24 | $3.46 | $3.80 | $3.42 | $3.70 | $3.70 | 76,565,800 |
| 2020-02-21 | $3.38 | $3.54 | $3.36 | $3.46 | $3.46 | 45,546,950 |
| 2020-02-20 | $3.38 | $3.50 | $3.23 | $3.44 | $3.44 | 58,185,890 |
| 2020-02-19 | $3.33 | $3.54 | $3.30 | $3.37 | $3.37 | 61,104,120 |
| 2020-02-18 | $3.14 | $3.38 | $3.10 | $3.33 | $3.33 | 58,366,440 |
| 2020-02-17 | $3.06 | $3.13 | $3.05 | $3.13 | $3.13 | 39,233,280 |
| 2020-02-14 | $3.03 | $3.10 | $3.02 | $3.07 | $3.07 | 15,358,430 |
| 2020-02-13 | $3.10 | $3.10 | $3.03 | $3.05 | $3.05 | 14,097,000 |
| 2020-02-12 | $3.03 | $3.10 | $3.03 | $3.08 | $3.08 | 24,779,120 |
| 2020-02-11 | $3.07 | $3.10 | $3.03 | $3.03 | $3.03 | 18,834,090 |
| 2020-02-10 | $3.08 | $3.11 | $3.06 | $3.09 | $3.09 | 15,471,000 |
| 2020-02-07 | $3.07 | $3.11 | $3.04 | $3.09 | $3.09 | 23,438,250 |
| 2020-02-06 | $3.02 | $3.08 | $2.99 | $3.06 | $3.06 | 16,635,260 |
| 2020-02-05 | $2.95 | $3.07 | $2.95 | $3.03 | $3.03 | 14,011,320 |
| 2020-02-04 | $2.78 | $3.00 | $2.78 | $2.97 | $2.97 | 25,055,010 |
| 2020-02-03 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 4,394,900 |
| 2020-01-31 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-30 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-29 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-28 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-27 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-23 | $3.41 | $3.45 | $3.25 | $3.43 | $3.43 | 17,826,160 |
| 2020-01-22 | $3.42 | $3.46 | $3.35 | $3.43 | $3.43 | 14,441,820 |
| 2020-01-21 | $3.50 | $3.52 | $3.40 | $3.42 | $3.42 | 26,768,790 |
| 2020-01-20 | $3.60 | $3.62 | $3.56 | $3.61 | $3.61 | 11,372,270 |
| 2020-01-17 | $3.65 | $3.65 | $3.59 | $3.62 | $3.62 | 10,879,940 |
| 2020-01-16 | $3.69 | $3.71 | $3.57 | $3.62 | $3.62 | 24,883,790 |
| 2020-01-15 | $3.73 | $3.73 | $3.69 | $3.71 | $3.71 | 18,932,230 |
| 2020-01-14 | $3.78 | $3.79 | $3.72 | $3.73 | $3.73 | 15,717,530 |
| 2020-01-13 | $3.73 | $3.80 | $3.71 | $3.76 | $3.76 | 23,213,640 |
| 2020-01-10 | $3.74 | $3.80 | $3.70 | $3.75 | $3.75 | 25,369,820 |
| 2020-01-09 | $3.65 | $3.88 | $3.65 | $3.77 | $3.77 | 43,954,530 |
| 2020-01-08 | $3.67 | $3.72 | $3.63 | $3.64 | $3.64 | 16,611,350 |
| 2020-01-07 | $3.63 | $3.70 | $3.61 | $3.68 | $3.68 | 15,086,140 |
| 2020-01-06 | $3.64 | $3.66 | $3.61 | $3.63 | $3.63 | 20,354,820 |
| 2020-01-03 | $3.70 | $3.72 | $3.66 | $3.68 | $3.68 | 13,700,170 |
| 2020-01-02 | $3.66 | $3.73 | $3.66 | $3.69 | $3.69 | 14,526,020 |
| 2020-01-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-12-31 | $3.65 | $3.70 | $3.62 | $3.66 | $3.66 | 12,377,440 |
| 2019-12-30 | $3.67 | $3.70 | $3.60 | $3.65 | $3.65 | 15,809,730 |
| 2019-12-27 | $3.73 | $3.76 | $3.66 | $3.68 | $3.68 | 19,490,630 |
| 2019-12-26 | $3.70 | $3.72 | $3.63 | $3.70 | $3.70 | 16,779,140 |
| 2019-12-25 | $3.64 | $3.77 | $3.63 | $3.69 | $3.69 | 19,852,040 |
| 2019-12-24 | $3.65 | $3.71 | $3.60 | $3.65 | $3.65 | 17,983,570 |
| 2019-12-23 | $3.72 | $3.74 | $3.59 | $3.60 | $3.60 | 25,232,390 |
| 2019-12-20 | $3.74 | $3.84 | $3.73 | $3.74 | $3.74 | 28,950,590 |
| 2019-12-19 | $3.75 | $3.81 | $3.65 | $3.75 | $3.75 | 44,327,540 |
| 2019-12-18 | $3.59 | $3.88 | $3.58 | $3.75 | $3.75 | 76,212,660 |
| 2019-12-17 | $3.53 | $3.60 | $3.50 | $3.58 | $3.58 | 34,481,080 |
| 2019-12-16 | $3.47 | $3.55 | $3.43 | $3.52 | $3.52 | 25,631,310 |
| 2019-12-13 | $3.46 | $3.48 | $3.42 | $3.46 | $3.46 | 15,695,710 |
| 2019-12-12 | $3.47 | $3.50 | $3.45 | $3.45 | $3.45 | 13,238,580 |
| 2019-12-11 | $3.53 | $3.55 | $3.46 | $3.49 | $3.49 | 16,456,140 |
| 2019-12-10 | $3.47 | $3.55 | $3.46 | $3.52 | $3.52 | 23,532,660 |
| 2019-12-09 | $3.40 | $3.60 | $3.38 | $3.52 | $3.52 | 32,933,150 |
| 2019-12-06 | $3.42 | $3.44 | $3.38 | $3.44 | $3.44 | 18,286,850 |
| 2019-12-05 | $3.42 | $3.47 | $3.36 | $3.42 | $3.42 | 28,112,710 |
| 2019-12-04 | $3.45 | $3.53 | $3.39 | $3.41 | $3.41 | 54,909,990 |
| 2019-12-03 | $3.26 | $3.61 | $3.23 | $3.58 | $3.58 | 77,524,680 |
| 2019-12-02 | $3.31 | $3.32 | $3.27 | $3.28 | $3.28 | 4,751,120 |
| 2019-11-29 | $3.25 | $3.29 | $3.23 | $3.28 | $3.28 | 3,963,640 |
| 2019-11-28 | $3.26 | $3.29 | $3.24 | $3.25 | $3.25 | 4,998,810 |
| 2019-11-27 | $3.31 | $3.32 | $3.25 | $3.27 | $3.27 | 6,006,590 |
| 2019-11-26 | $3.32 | $3.34 | $3.27 | $3.30 | $3.30 | 7,295,580 |
| 2019-11-25 | $3.30 | $3.41 | $3.25 | $3.32 | $3.32 | 12,979,790 |
| 2019-11-22 | $3.36 | $3.39 | $3.28 | $3.30 | $3.30 | 10,674,040 |
| 2019-11-21 | $3.36 | $3.39 | $3.32 | $3.36 | $3.36 | 6,326,990 |
| 2019-11-20 | $3.43 | $3.43 | $3.36 | $3.37 | $3.37 | 8,565,660 |
| 2019-11-19 | $3.36 | $3.46 | $3.35 | $3.43 | $3.43 | 16,616,160 |
| 2019-11-18 | $3.30 | $3.43 | $3.29 | $3.36 | $3.36 | 17,771,070 |
| 2019-11-15 | $3.31 | $3.41 | $3.29 | $3.31 | $3.31 | 11,514,180 |
| 2019-11-14 | $3.24 | $3.34 | $3.22 | $3.31 | $3.31 | 14,773,640 |
| 2019-11-13 | $3.30 | $3.30 | $3.24 | $3.24 | $3.24 | 5,070,660 |
| 2019-11-12 | $3.27 | $3.29 | $3.24 | $3.29 | $3.29 | 5,507,530 |
| 2019-11-11 | $3.25 | $3.30 | $3.22 | $3.24 | $3.24 | 9,349,540 |
| 2019-11-08 | $3.26 | $3.28 | $3.25 | $3.25 | $3.25 | 4,642,320 |
| 2019-11-07 | $3.27 | $3.29 | $3.24 | $3.26 | $3.26 | 4,731,780 |
| 2019-11-06 | $3.30 | $3.30 | $3.26 | $3.27 | $3.27 | 4,313,730 |
| 2019-11-05 | $3.30 | $3.32 | $3.26 | $3.30 | $3.30 | 6,013,680 |
| 2019-11-04 | $3.33 | $3.34 | $3.27 | $3.29 | $3.29 | 6,047,170 |
| 2019-11-01 | $3.29 | $3.31 | $3.26 | $3.30 | $3.30 | 5,068,010 |
| 2019-10-31 | $3.31 | $3.36 | $3.28 | $3.28 | $3.28 | 6,565,180 |
| 2019-10-30 | $3.36 | $3.39 | $3.30 | $3.32 | $3.32 | 8,541,070 |
| 2019-10-29 | $3.44 | $3.46 | $3.38 | $3.38 | $3.38 | 8,616,300 |
| 2019-10-28 | $3.37 | $3.45 | $3.35 | $3.43 | $3.43 | 11,954,340 |
| 2019-10-25 | $3.30 | $3.34 | $3.27 | $3.33 | $3.33 | 6,078,900 |
| 2019-10-24 | $3.34 | $3.35 | $3.29 | $3.30 | $3.30 | 7,524,350 |
| 2019-10-23 | $3.40 | $3.40 | $3.33 | $3.35 | $3.35 | 6,569,600 |
| 2019-10-22 | $3.41 | $3.43 | $3.34 | $3.41 | $3.41 | 7,688,360 |
| 2019-10-21 | $3.43 | $3.46 | $3.36 | $3.39 | $3.39 | 6,485,270 |
| 2019-10-18 | $3.46 | $3.52 | $3.41 | $3.41 | $3.41 | 7,436,610 |
| 2019-10-17 | $3.58 | $3.58 | $3.46 | $3.46 | $3.46 | 8,487,300 |
| 2019-10-16 | $3.59 | $3.63 | $3.54 | $3.58 | $3.58 | 14,315,100 |
| 2019-10-15 | $3.55 | $3.64 | $3.50 | $3.63 | $3.63 | 13,287,520 |
| 2019-10-14 | $3.52 | $3.59 | $3.52 | $3.55 | $3.55 | 7,604,800 |
| 2019-10-11 | $3.47 | $3.53 | $3.43 | $3.50 | $3.50 | 8,334,570 |
| 2019-10-10 | $3.46 | $3.48 | $3.44 | $3.46 | $3.46 | 5,647,290 |
| 2019-10-09 | $3.46 | $3.49 | $3.41 | $3.46 | $3.46 | 5,966,530 |
| 2019-10-08 | $3.47 | $3.48 | $3.43 | $3.48 | $3.48 | 7,099,300 |
| 2019-10-07 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-10-04 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-10-03 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-10-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-10-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-09-30 | $3.46 | $3.53 | $3.42 | $3.48 | $3.48 | 9,594,540 |
| 2019-09-27 | $3.41 | $3.49 | $3.41 | $3.46 | $3.46 | 9,719,040 |
| 2019-09-26 | $3.54 | $3.57 | $3.41 | $3.41 | $3.41 | 13,235,710 |
| 2019-09-25 | $3.62 | $3.66 | $3.52 | $3.54 | $3.54 | 17,448,290 |
| 2019-09-24 | $3.72 | $3.74 | $3.62 | $3.66 | $3.66 | 18,159,920 |
| 2019-09-23 | $3.75 | $3.75 | $3.66 | $3.71 | $3.71 | 20,088,620 |
| 2019-09-20 | $3.68 | $3.80 | $3.68 | $3.78 | $3.78 | 36,729,900 |
| 2019-09-19 | $3.57 | $3.70 | $3.56 | $3.68 | $3.68 | 19,355,050 |
| 2019-09-18 | $3.63 | $3.65 | $3.55 | $3.57 | $3.57 | 13,877,110 |
| 2019-09-17 | $3.73 | $3.75 | $3.60 | $3.63 | $3.63 | 24,337,600 |
| 2019-09-16 | $3.68 | $3.90 | $3.64 | $3.78 | $3.78 | 43,486,050 |
| 2019-09-13 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-09-12 | $3.67 | $3.70 | $3.65 | $3.68 | $3.68 | 15,475,280 |
| 2019-09-11 | $3.64 | $3.70 | $3.63 | $3.66 | $3.66 | 23,033,900 |
| 2019-09-10 | $3.70 | $3.72 | $3.59 | $3.65 | $3.65 | 21,786,750 |
| 2019-09-09 | $3.63 | $3.69 | $3.58 | $3.67 | $3.67 | 31,500,140 |
| 2019-09-06 | $3.60 | $3.66 | $3.52 | $3.59 | $3.59 | 35,479,730 |
| 2019-09-05 | $3.47 | $3.80 | $3.43 | $3.66 | $3.66 | 70,479,190 |
| 2019-09-04 | $3.41 | $3.51 | $3.39 | $3.45 | $3.45 | 28,566,350 |
| 2019-09-03 | $3.37 | $3.44 | $3.35 | $3.40 | $3.40 | 15,481,710 |
| 2019-09-02 | $3.33 | $3.40 | $3.30 | $3.39 | $3.39 | 13,102,410 |
| 2019-08-30 | $3.38 | $3.41 | $3.31 | $3.33 | $3.33 | 12,765,350 |
| 2019-08-29 | $3.39 | $3.45 | $3.31 | $3.38 | $3.38 | 17,450,040 |
| 2019-08-28 | $3.37 | $3.46 | $3.34 | $3.35 | $3.35 | 11,804,460 |
| 2019-08-27 | $3.29 | $3.48 | $3.29 | $3.34 | $3.34 | 16,784,440 |
| 2019-08-26 | $3.26 | $3.31 | $3.22 | $3.27 | $3.27 | 13,055,260 |
| 2019-08-23 | $3.29 | $3.33 | $3.27 | $3.33 | $3.33 | 11,510,260 |
| 2019-08-22 | $3.28 | $3.29 | $3.25 | $3.29 | $3.29 | 6,373,570 |
| 2019-08-21 | $3.26 | $3.31 | $3.23 | $3.28 | $3.28 | 10,477,620 |
| 2019-08-20 | $3.25 | $3.28 | $3.24 | $3.26 | $3.26 | 9,743,890 |
| 2019-08-19 | $3.16 | $3.25 | $3.15 | $3.25 | $3.25 | 12,281,790 |
| 2019-08-16 | $3.16 | $3.18 | $3.13 | $3.17 | $3.17 | 5,774,560 |
| 2019-08-15 | $3.11 | $3.17 | $3.07 | $3.16 | $3.16 | 5,807,590 |
| 2019-08-14 | $3.18 | $3.21 | $3.15 | $3.16 | $3.16 | 6,082,610 |
| 2019-08-13 | $3.14 | $3.16 | $3.11 | $3.15 | $3.15 | 4,526,770 |
| 2019-08-12 | $3.08 | $3.17 | $3.07 | $3.17 | $3.17 | 6,384,210 |
| 2019-08-09 | $3.18 | $3.20 | $3.09 | $3.09 | $3.09 | 4,987,800 |
| 2019-08-08 | $3.16 | $3.22 | $3.13 | $3.14 | $3.14 | 6,123,360 |
| 2019-08-07 | $3.17 | $3.22 | $3.12 | $3.17 | $3.16 | 6,086,650 |
| 2019-08-06 | $3.20 | $3.22 | $3.00 | $3.18 | $3.17 | 13,033,060 |
| 2019-08-05 | $3.17 | $3.30 | $3.17 | $3.24 | $3.23 | 8,651,350 |
| 2019-08-02 | $3.23 | $3.25 | $3.17 | $3.20 | $3.19 | 8,055,100 |
| 2019-08-01 | $3.32 | $3.32 | $3.26 | $3.27 | $3.26 | 4,356,000 |
| 2019-07-31 | $3.31 | $3.33 | $3.30 | $3.31 | $3.30 | 3,221,780 |
| 2019-07-30 | $3.33 | $3.36 | $3.31 | $3.33 | $3.32 | 5,301,350 |
| 2019-07-29 | $3.35 | $3.38 | $3.30 | $3.33 | $3.32 | 7,369,600 |
| 2019-07-26 | $3.32 | $3.32 | $3.26 | $3.29 | $3.28 | 4,836,150 |
| 2019-07-25 | $3.27 | $3.33 | $3.25 | $3.32 | $3.31 | 6,919,670 |
| 2019-07-24 | $3.27 | $3.31 | $3.23 | $3.28 | $3.27 | 5,901,390 |
| 2019-07-23 | $3.25 | $3.29 | $3.22 | $3.26 | $3.25 | 4,680,290 |
| 2019-07-22 | $3.38 | $3.39 | $3.24 | $3.26 | $3.25 | 8,158,180 |
| 2019-07-19 | $3.36 | $3.38 | $3.35 | $3.36 | $3.35 | 3,272,030 |
| 2019-07-18 | $3.40 | $3.40 | $3.34 | $3.35 | $3.34 | 4,528,300 |
| 2019-07-17 | $3.40 | $3.42 | $3.37 | $3.40 | $3.39 | 5,547,750 |
| 2019-07-16 | $3.36 | $3.40 | $3.36 | $3.38 | $3.37 | 6,118,710 |
| 2019-07-15 | $3.34 | $3.40 | $3.29 | $3.37 | $3.36 | 6,120,860 |
| 2019-07-12 | $3.32 | $3.36 | $3.32 | $3.34 | $3.33 | 2,684,900 |
| 2019-07-11 | $3.35 | $3.38 | $3.32 | $3.32 | $3.31 | 5,006,100 |
| 2019-07-10 | $3.36 | $3.38 | $3.33 | $3.34 | $3.33 | 4,465,800 |
| 2019-07-09 | $3.34 | $3.39 | $3.34 | $3.36 | $3.35 | 5,237,390 |
| 2019-07-08 | $3.48 | $3.48 | $3.35 | $3.36 | $3.35 | 7,664,310 |
| 2019-07-05 | $3.47 | $3.50 | $3.46 | $3.48 | $3.47 | 3,408,690 |
| 2019-07-04 | $3.53 | $3.54 | $3.45 | $3.47 | $3.46 | 7,846,880 |
| 2019-07-03 | $3.52 | $3.54 | $3.49 | $3.52 | $3.51 | 6,501,230 |
| 2019-07-02 | $3.55 | $3.57 | $3.52 | $3.55 | $3.54 | 6,561,280 |
| 2019-07-01 | $3.51 | $3.57 | $3.51 | $3.56 | $3.55 | 12,346,650 |
| 2019-06-28 | $3.50 | $3.51 | $3.44 | $3.46 | $3.45 | 6,369,590 |
| 2019-06-27 | $3.48 | $3.53 | $3.47 | $3.50 | $3.49 | 6,421,810 |
| 2019-06-26 | $3.49 | $3.51 | $3.46 | $3.46 | $3.45 | 4,639,900 |
| 2019-06-25 | $3.51 | $3.52 | $3.43 | $3.49 | $3.48 | 8,577,310 |
| 2019-06-24 | $3.53 | $3.54 | $3.49 | $3.52 | $3.51 | 5,287,550 |
| 2019-06-21 | $3.46 | $3.54 | $3.46 | $3.52 | $3.51 | 11,846,140 |
| 2019-06-20 | $3.40 | $3.46 | $3.38 | $3.45 | $3.44 | 10,081,960 |
| 2019-06-19 | $3.45 | $3.47 | $3.38 | $3.40 | $3.39 | 7,715,900 |
| 2019-06-18 | $3.40 | $3.43 | $3.36 | $3.38 | $3.37 | 6,079,050 |
| 2019-06-17 | $3.42 | $3.47 | $3.40 | $3.41 | $3.40 | 5,972,890 |
| 2019-06-14 | $3.50 | $3.53 | $3.42 | $3.42 | $3.41 | 9,065,600 |
| 2019-06-13 | $3.46 | $3.52 | $3.46 | $3.50 | $3.49 | 7,076,000 |
| 2019-06-12 | $3.52 | $3.52 | $3.47 | $3.49 | $3.48 | 7,213,110 |
| 2019-06-11 | $3.42 | $3.53 | $3.40 | $3.52 | $3.51 | 10,790,310 |
| 2019-06-10 | $3.43 | $3.47 | $3.39 | $3.41 | $3.40 | 8,284,090 |
| 2019-06-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.43 | 0 |
| 2019-06-06 | $3.49 | $3.54 | $3.37 | $3.44 | $3.43 | 10,420,900 |
| 2019-06-05 | $3.53 | $3.55 | $3.46 | $3.48 | $3.47 | 10,222,930 |
| 2019-06-04 | $3.50 | $3.56 | $3.46 | $3.51 | $3.50 | 11,624,200 |
| 2019-06-03 | $3.55 | $3.58 | $3.45 | $3.49 | $3.48 | 14,207,490 |
| 2019-05-31 | $3.65 | $3.65 | $3.56 | $3.57 | $3.56 | 12,147,770 |
| 2019-05-30 | $3.69 | $3.70 | $3.58 | $3.63 | $3.62 | 13,524,340 |
| 2019-05-29 | $3.65 | $3.74 | $3.64 | $3.68 | $3.67 | 13,697,760 |
| 2019-05-28 | $3.72 | $3.73 | $3.65 | $3.67 | $3.66 | 16,264,600 |
| 2019-05-27 | $3.56 | $3.72 | $3.55 | $3.71 | $3.70 | 20,210,570 |
| 2019-05-24 | $3.66 | $3.71 | $3.50 | $3.52 | $3.51 | 19,787,470 |
| 2019-05-23 | $3.75 | $3.76 | $3.63 | $3.68 | $3.67 | 17,574,090 |
| 2019-05-22 | $3.81 | $3.83 | $3.67 | $3.73 | $3.72 | 31,307,220 |
| 2019-05-21 | $3.71 | $3.88 | $3.68 | $3.82 | $3.81 | 36,068,470 |
| 2019-05-20 | $3.66 | $3.80 | $3.45 | $3.71 | $3.70 | 26,387,580 |
| 2019-05-17 | $3.77 | $3.80 | $3.64 | $3.65 | $3.64 | 20,529,210 |
| 2019-05-16 | $3.79 | $3.83 | $3.73 | $3.77 | $3.76 | 21,061,630 |
| 2019-05-15 | $3.71 | $3.82 | $3.70 | $3.77 | $3.76 | 26,147,360 |
| 2019-05-14 | $3.69 | $3.86 | $3.64 | $3.72 | $3.71 | 32,815,860 |
| 2019-05-13 | $3.88 | $3.88 | $3.63 | $3.70 | $3.69 | 44,849,650 |
| 2019-05-10 | $3.57 | $3.64 | $3.45 | $3.61 | $3.60 | 47,974,960 |
| 2019-05-09 | $3.30 | $3.65 | $3.25 | $3.61 | $3.60 | 69,141,930 |
| 2019-05-08 | $3.06 | $3.42 | $3.03 | $3.32 | $3.31 | 40,380,560 |
| 2019-05-07 | $3.09 | $3.16 | $3.08 | $3.12 | $3.11 | 19,917,570 |
| 2019-05-06 | $3.30 | $3.32 | $3.03 | $3.07 | $3.06 | 33,817,470 |
| 2019-05-03 | $3.37 | $3.37 | $3.37 | $3.37 | $3.36 | 0 |
| 2019-05-02 | $3.37 | $3.37 | $3.37 | $3.37 | $3.36 | 0 |
| 2019-05-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.36 | 0 |
| 2019-04-30 | $3.41 | $3.48 | $3.34 | $3.37 | $3.36 | 22,453,100 |
| 2019-04-29 | $3.63 | $3.69 | $3.48 | $3.48 | $3.47 | 24,639,470 |
| 2019-04-26 | $3.61 | $3.74 | $3.59 | $3.63 | $3.62 | 21,211,310 |
| 2019-04-25 | $3.80 | $3.80 | $3.64 | $3.65 | $3.64 | 19,646,840 |
| 2019-04-24 | $3.78 | $3.80 | $3.72 | $3.78 | $3.77 | 15,261,470 |
| 2019-04-23 | $3.81 | $3.83 | $3.71 | $3.78 | $3.77 | 21,794,120 |
| 2019-04-22 | $3.86 | $3.86 | $3.79 | $3.80 | $3.79 | 17,330,300 |
| 2019-04-19 | $3.89 | $3.90 | $3.80 | $3.86 | $3.85 | 17,827,040 |
| 2019-04-18 | $3.90 | $3.93 | $3.86 | $3.88 | $3.87 | 16,463,200 |
| 2019-04-17 | $3.90 | $3.93 | $3.87 | $3.90 | $3.89 | 19,241,770 |
| 2019-04-16 | $3.85 | $3.92 | $3.75 | $3.90 | $3.89 | 25,256,140 |
| 2019-04-15 | $3.92 | $3.96 | $3.86 | $3.86 | $3.85 | 16,426,640 |
| 2019-04-12 | $3.84 | $3.90 | $3.83 | $3.88 | $3.87 | 15,630,380 |
| 2019-04-11 | $3.94 | $3.96 | $3.86 | $3.87 | $3.86 | 18,872,880 |
| 2019-04-10 | $3.94 | $3.98 | $3.88 | $3.94 | $3.93 | 21,309,700 |
| 2019-04-09 | $3.92 | $4.02 | $3.86 | $3.97 | $3.96 | 25,231,600 |
| 2019-04-08 | $4.06 | $4.11 | $3.90 | $3.93 | $3.92 | 42,146,370 |
| 2019-04-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.05 | 0 |
| 2019-04-04 | $4.11 | $4.16 | $4.03 | $4.06 | $4.05 | 40,889,130 |
| 2019-04-03 | $4.09 | $4.11 | $4.01 | $4.10 | $4.09 | 48,150,450 |
| 2019-04-02 | $4.04 | $4.22 | $4.00 | $4.11 | $4.10 | 86,333,490 |
| 2019-04-01 | $3.92 | $4.08 | $3.92 | $4.06 | $4.05 | 59,268,990 |
| 2019-03-29 | $3.76 | $3.94 | $3.70 | $3.92 | $3.91 | 40,665,480 |
| 2019-03-28 | $3.87 | $3.92 | $3.76 | $3.77 | $3.76 | 34,224,820 |
| 2019-03-27 | $3.89 | $3.94 | $3.73 | $3.90 | $3.89 | 35,002,010 |
| 2019-03-26 | $4.01 | $4.08 | $3.85 | $3.87 | $3.86 | 52,598,960 |
| 2019-03-25 | $3.97 | $4.12 | $3.90 | $4.02 | $4.01 | 57,429,100 |
| 2019-03-22 | $4.09 | $4.13 | $3.95 | $4.07 | $4.06 | 97,594,430 |
| 2019-03-21 | $4.01 | $4.44 | $3.99 | $4.15 | $4.14 | 196,593,560 |
| 2019-03-20 | $3.94 | $4.24 | $3.89 | $4.21 | $4.20 | 195,163,730 |
| 2019-03-19 | $3.80 | $3.94 | $3.75 | $3.85 | $3.84 | 51,230,910 |
| 2019-03-18 | $3.77 | $3.83 | $3.68 | $3.82 | $3.81 | 50,189,050 |
| 2019-03-15 | $3.65 | $3.95 | $3.65 | $3.85 | $3.84 | 84,600,120 |
| 2019-03-14 | $3.75 | $3.80 | $3.55 | $3.64 | $3.63 | 66,562,000 |
| 2019-03-13 | $4.10 | $4.10 | $3.80 | $3.82 | $3.81 | 90,146,190 |
| 2019-03-12 | $4.21 | $4.30 | $4.05 | $4.11 | $4.10 | 127,435,150 |
| 2019-03-11 | $3.99 | $4.17 | $3.81 | $4.17 | $4.16 | 117,613,970 |
| 2019-03-08 | $3.96 | $4.32 | $3.60 | $3.79 | $3.78 | 172,271,280 |
| 2019-03-07 | $3.75 | $3.96 | $3.68 | $3.96 | $3.95 | 131,330,870 |
| 2019-03-06 | $3.50 | $3.62 | $3.42 | $3.60 | $3.59 | 78,654,310 |
| 2019-03-05 | $3.22 | $3.51 | $3.19 | $3.44 | $3.43 | 72,542,970 |
| 2019-03-04 | $3.18 | $3.32 | $3.18 | $3.23 | $3.22 | 46,985,370 |
| 2019-03-01 | $3.17 | $3.19 | $3.09 | $3.16 | $3.15 | 24,009,140 |
| 2019-02-28 | $3.17 | $3.24 | $3.13 | $3.17 | $3.16 | 22,275,200 |
| 2019-02-27 | $3.21 | $3.30 | $3.13 | $3.18 | $3.17 | 42,098,130 |
| 2019-02-26 | $3.17 | $3.36 | $3.08 | $3.18 | $3.17 | 73,526,610 |
| 2019-02-25 | $3.08 | $3.20 | $3.05 | $3.16 | $3.15 | 58,961,460 |
| 2019-02-22 | $2.90 | $3.03 | $2.87 | $3.02 | $3.01 | 34,197,920 |
| 2019-02-21 | $2.94 | $3.06 | $2.91 | $2.95 | $2.94 | 36,327,470 |
| 2019-02-20 | $2.95 | $2.99 | $2.89 | $2.91 | $2.90 | 24,887,100 |
| 2019-02-19 | $2.90 | $2.94 | $2.85 | $2.94 | $2.93 | 29,422,290 |
| 2019-02-18 | $2.81 | $2.89 | $2.81 | $2.89 | $2.88 | 20,035,820 |
| 2019-02-15 | $2.83 | $2.85 | $2.79 | $2.81 | $2.80 | 10,689,120 |
| 2019-02-14 | $2.82 | $2.86 | $2.78 | $2.83 | $2.82 | 20,419,240 |
| 2019-02-13 | $2.74 | $2.90 | $2.72 | $2.85 | $2.84 | 31,004,540 |
| 2019-02-12 | $2.70 | $2.79 | $2.69 | $2.75 | $2.74 | 16,317,660 |
| 2019-02-11 | $2.63 | $2.70 | $2.62 | $2.70 | $2.69 | 8,487,970 |
| 2019-02-08 | $2.64 | $2.64 | $2.64 | $2.64 | $2.63 | 0 |
| 2019-02-07 | $2.64 | $2.64 | $2.64 | $2.64 | $2.63 | 0 |
| 2019-02-06 | $2.64 | $2.64 | $2.64 | $2.64 | $2.63 | 0 |
| 2019-02-05 | $2.64 | $2.64 | $2.64 | $2.64 | $2.63 | 0 |
| 2019-02-04 | $2.64 | $2.64 | $2.64 | $2.64 | $2.63 | 0 |
| 2019-02-01 | $2.59 | $2.65 | $2.59 | $2.64 | $2.63 | 4,846,920 |
| 2019-01-31 | $2.60 | $2.65 | $2.57 | $2.58 | $2.57 | 6,094,520 |
| 2019-01-30 | $2.64 | $2.67 | $2.60 | $2.60 | $2.59 | 4,468,490 |
| 2019-01-29 | $2.68 | $2.70 | $2.58 | $2.65 | $2.64 | 7,501,840 |
| 2019-01-28 | $2.72 | $2.75 | $2.66 | $2.66 | $2.65 | 7,578,700 |
| 2019-01-25 | $2.70 | $2.81 | $2.67 | $2.71 | $2.70 | 15,658,740 |
| 2019-01-24 | $2.67 | $2.72 | $2.66 | $2.70 | $2.69 | 7,885,920 |
| 2019-01-23 | $2.68 | $2.68 | $2.65 | $2.67 | $2.66 | 4,336,420 |
| 2019-01-22 | $2.71 | $2.72 | $2.66 | $2.68 | $2.67 | 7,826,200 |
| 2019-01-21 | $2.70 | $2.72 | $2.69 | $2.70 | $2.69 | 6,088,290 |
| 2019-01-18 | $2.69 | $2.71 | $2.67 | $2.70 | $2.69 | 6,638,320 |
| 2019-01-17 | $2.69 | $2.71 | $2.68 | $2.68 | $2.67 | 5,741,800 |
| 2019-01-16 | $2.70 | $2.76 | $2.68 | $2.70 | $2.69 | 9,275,240 |
| 2019-01-15 | $2.69 | $2.71 | $2.67 | $2.70 | $2.69 | 6,410,180 |
| 2019-01-14 | $2.68 | $2.71 | $2.68 | $2.68 | $2.67 | 4,604,400 |
| 2019-01-11 | $2.70 | $2.71 | $2.67 | $2.69 | $2.68 | 5,212,410 |
| 2019-01-10 | $2.70 | $2.74 | $2.68 | $2.68 | $2.67 | 7,144,430 |
| 2019-01-09 | $2.70 | $2.76 | $2.68 | $2.71 | $2.70 | 13,082,240 |
| 2019-01-08 | $2.68 | $2.70 | $2.66 | $2.67 | $2.66 | 8,274,060 |
| 2019-01-07 | $2.60 | $2.81 | $2.59 | $2.70 | $2.69 | 17,061,810 |
| 2019-01-04 | $2.51 | $2.61 | $2.51 | $2.59 | $2.58 | 5,873,680 |
| 2019-01-03 | $2.52 | $2.55 | $2.51 | $2.53 | $2.52 | 3,709,050 |
| 2019-01-02 | $2.53 | $2.54 | $2.52 | $2.52 | $2.51 | 2,560,210 |
| 2019-01-01 | $2.52 | $2.52 | $2.52 | $2.52 | $2.51 | 0 |
| 2018-12-31 | $2.52 | $2.52 | $2.52 | $2.52 | $2.51 | 0 |
| 2018-12-28 | $2.53 | $2.56 | $2.51 | $2.52 | $2.51 | 4,076,540 |
| 2018-12-27 | $2.58 | $2.60 | $2.52 | $2.54 | $2.53 | 4,635,240 |
| 2018-12-26 | $2.57 | $2.58 | $2.54 | $2.56 | $2.55 | 3,955,760 |
| 2018-12-25 | $2.61 | $2.61 | $2.50 | $2.57 | $2.56 | 8,696,540 |
| 2018-12-24 | $2.62 | $2.64 | $2.60 | $2.63 | $2.62 | 3,322,300 |
| 2018-12-21 | $2.62 | $2.63 | $2.60 | $2.62 | $2.61 | 4,301,130 |
| 2018-12-20 | $2.62 | $2.64 | $2.61 | $2.62 | $2.61 | 3,971,040 |
| 2018-12-19 | $2.63 | $2.64 | $2.60 | $2.62 | $2.61 | 4,584,940 |
| 2018-12-18 | $2.63 | $2.65 | $2.60 | $2.62 | $2.61 | 4,561,800 |
| 2018-12-17 | $2.60 | $2.65 | $2.60 | $2.64 | $2.63 | 4,006,110 |
| 2018-12-14 | $2.68 | $2.70 | $2.62 | $2.63 | $2.62 | 8,308,300 |
| 2018-12-13 | $2.68 | $2.71 | $2.66 | $2.68 | $2.67 | 7,845,270 |
| 2018-12-12 | $2.67 | $2.69 | $2.66 | $2.67 | $2.66 | 6,570,280 |
| 2018-12-11 | $2.69 | $2.70 | $2.66 | $2.67 | $2.66 | 8,634,200 |
| 2018-12-10 | $2.69 | $2.70 | $2.66 | $2.66 | $2.65 | 18,928,950 |
| 2018-12-07 | $2.78 | $2.81 | $2.72 | $2.77 | $2.76 | 40,563,580 |
| 2018-12-06 | $2.76 | $3.00 | $2.76 | $2.87 | $2.86 | 72,776,280 |
| 2018-12-05 | $2.72 | $2.75 | $2.68 | $2.73 | $2.72 | 9,062,600 |
| 2018-12-04 | $2.72 | $2.75 | $2.71 | $2.75 | $2.74 | 8,744,210 |
| 2018-12-03 | $2.72 | $2.75 | $2.69 | $2.72 | $2.71 | 10,553,590 |
| 2018-11-30 | $2.66 | $2.69 | $2.60 | $2.65 | $2.64 | 9,304,800 |
| 2018-11-29 | $2.75 | $2.76 | $2.66 | $2.66 | $2.65 | 8,837,000 |
| 2018-11-28 | $2.70 | $2.75 | $2.66 | $2.74 | $2.73 | 11,734,620 |
| 2018-11-27 | $2.71 | $2.73 | $2.68 | $2.70 | $2.69 | 7,723,720 |
| 2018-11-26 | $2.67 | $2.72 | $2.66 | $2.69 | $2.68 | 6,866,620 |
| 2018-11-23 | $2.80 | $2.81 | $2.66 | $2.68 | $2.67 | 17,463,060 |
| 2018-11-22 | $2.81 | $2.83 | $2.80 | $2.80 | $2.79 | 8,574,960 |
| 2018-11-21 | $2.74 | $2.85 | $2.72 | $2.81 | $2.80 | 15,539,370 |
| 2018-11-20 | $2.88 | $2.89 | $2.76 | $2.77 | $2.76 | 20,405,600 |
| 2018-11-19 | $2.95 | $2.95 | $2.86 | $2.92 | $2.91 | 29,159,070 |
| 2018-11-16 | $2.89 | $3.03 | $2.83 | $2.95 | $2.94 | 42,944,260 |
| 2018-11-15 | $2.80 | $2.92 | $2.78 | $2.87 | $2.86 | 30,474,830 |
| 2018-11-14 | $2.79 | $2.93 | $2.78 | $2.82 | $2.81 | 30,637,220 |
| 2018-11-13 | $2.71 | $2.94 | $2.70 | $2.82 | $2.81 | 36,958,620 |
| 2018-11-12 | $2.71 | $2.77 | $2.67 | $2.77 | $2.76 | 24,261,150 |
| 2018-11-09 | $2.84 | $2.88 | $2.72 | $2.75 | $2.74 | 48,293,350 |
| 2018-11-08 | $2.61 | $2.84 | $2.60 | $2.84 | $2.83 | 30,879,980 |
| 2018-11-07 | $2.63 | $2.66 | $2.58 | $2.58 | $2.57 | 12,992,190 |
| 2018-11-06 | $2.59 | $2.70 | $2.59 | $2.66 | $2.65 | 20,562,810 |
| 2018-11-05 | $2.50 | $2.65 | $2.50 | $2.61 | $2.60 | 18,287,720 |
| 2018-11-02 | $2.49 | $2.52 | $2.47 | $2.52 | $2.51 | 9,135,540 |
| 2018-11-01 | $2.47 | $2.52 | $2.46 | $2.47 | $2.46 | 8,640,580 |
| 2018-10-31 | $2.44 | $2.48 | $2.43 | $2.46 | $2.45 | 7,537,280 |
| 2018-10-30 | $2.43 | $2.46 | $2.38 | $2.44 | $2.43 | 5,029,060 |
| 2018-10-29 | $2.43 | $2.45 | $2.40 | $2.41 | $2.40 | 4,077,680 |
| 2018-10-26 | $2.44 | $2.47 | $2.42 | $2.43 | $2.42 | 5,095,420 |
| 2018-10-25 | $2.38 | $2.43 | $2.36 | $2.42 | $2.41 | 4,333,570 |
| 2018-10-24 | $2.42 | $2.45 | $2.40 | $2.44 | $2.43 | 5,408,780 |
| 2018-10-23 | $2.50 | $2.50 | $2.42 | $2.43 | $2.42 | 7,312,100 |
| 2018-10-22 | $2.40 | $2.52 | $2.40 | $2.47 | $2.46 | 11,789,210 |
| 2018-10-19 | $2.30 | $2.38 | $2.28 | $2.36 | $2.35 | 7,927,260 |
| 2018-10-18 | $2.41 | $2.41 | $2.30 | $2.31 | $2.30 | 6,610,730 |
| 2018-10-17 | $2.42 | $2.46 | $2.38 | $2.41 | $2.40 | 7,040,610 |
| 2018-10-16 | $2.34 | $2.56 | $2.34 | $2.40 | $2.39 | 11,757,750 |
| 2018-10-15 | $2.41 | $2.42 | $2.34 | $2.34 | $2.33 | 6,417,980 |
| 2018-10-12 | $2.49 | $2.52 | $2.27 | $2.41 | $2.40 | 15,044,360 |
| 2018-10-11 | $2.68 | $2.68 | $2.46 | $2.51 | $2.50 | 13,696,430 |
| 2018-10-10 | $2.71 | $2.73 | $2.70 | $2.73 | $2.72 | 2,679,830 |
| 2018-10-09 | $2.72 | $2.74 | $2.70 | $2.72 | $2.71 | 3,097,700 |
| 2018-10-08 | $2.75 | $2.75 | $2.71 | $2.72 | $2.71 | 4,444,630 |
| 2018-10-05 | $2.76 | $2.76 | $2.76 | $2.76 | $2.75 | 0 |
| 2018-10-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.75 | 0 |
| 2018-10-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.75 | 0 |
| 2018-10-02 | $2.76 | $2.76 | $2.76 | $2.76 | $2.75 | 0 |
| 2018-10-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.75 | 0 |
| 2018-09-28 | $2.76 | $2.77 | $2.74 | $2.76 | $2.75 | 4,156,830 |
| 2018-09-27 | $2.78 | $2.79 | $2.74 | $2.75 | $2.74 | 4,742,590 |
| 2018-09-26 | $2.79 | $2.82 | $2.78 | $2.79 | $2.78 | 5,258,570 |
| 2018-09-25 | $2.80 | $2.81 | $2.78 | $2.79 | $2.78 | 3,466,370 |
| 2018-09-24 | $2.81 | $2.81 | $2.81 | $2.81 | $2.80 | 0 |
| 2018-09-21 | $2.79 | $2.81 | $2.77 | $2.81 | $2.80 | 4,713,400 |
| 2018-09-20 | $2.79 | $2.80 | $2.77 | $2.78 | $2.77 | 4,085,850 |
| 2018-09-19 | $2.78 | $2.82 | $2.76 | $2.79 | $2.78 | 5,321,140 |
| 2018-09-18 | $2.73 | $2.78 | $2.73 | $2.78 | $2.77 | 3,917,000 |
| 2018-09-17 | $2.77 | $2.78 | $2.74 | $2.74 | $2.73 | 3,337,880 |
| 2018-09-14 | $2.79 | $2.80 | $2.76 | $2.77 | $2.76 | 3,242,290 |
| 2018-09-13 | $2.78 | $2.80 | $2.76 | $2.78 | $2.77 | 3,584,400 |
| 2018-09-12 | $2.75 | $2.81 | $2.75 | $2.77 | $2.76 | 3,077,790 |
| 2018-09-11 | $2.77 | $2.79 | $2.75 | $2.76 | $2.75 | 4,227,180 |
| 2018-09-10 | $2.81 | $2.82 | $2.76 | $2.78 | $2.77 | 6,486,840 |
| 2018-09-07 | $2.83 | $2.88 | $2.81 | $2.82 | $2.81 | 4,929,410 |
| 2018-09-06 | $2.84 | $2.89 | $2.80 | $2.85 | $2.84 | 7,354,960 |
| 2018-09-05 | $2.83 | $2.86 | $2.81 | $2.82 | $2.81 | 5,766,530 |
| 2018-09-04 | $2.80 | $2.84 | $2.79 | $2.83 | $2.82 | 4,729,020 |
| 2018-09-03 | $2.82 | $2.84 | $2.74 | $2.80 | $2.79 | 7,376,480 |
| 2018-08-31 | $2.85 | $2.85 | $2.81 | $2.82 | $2.81 | 4,458,000 |
| 2018-08-30 | $2.90 | $2.91 | $2.84 | $2.85 | $2.84 | 5,304,880 |
| 2018-08-29 | $2.91 | $2.92 | $2.88 | $2.90 | $2.89 | 4,257,400 |
| 2018-08-28 | $2.92 | $2.95 | $2.90 | $2.92 | $2.91 | 6,750,130 |
| 2018-08-27 | $2.91 | $2.95 | $2.88 | $2.93 | $2.92 | 10,726,600 |
| 2018-08-24 | $2.88 | $2.93 | $2.87 | $2.91 | $2.90 | 8,590,430 |
| 2018-08-23 | $2.87 | $2.90 | $2.85 | $2.89 | $2.88 | 5,441,790 |
| 2018-08-22 | $2.87 | $2.91 | $2.85 | $2.87 | $2.86 | 5,360,410 |
| 2018-08-21 | $2.85 | $2.89 | $2.83 | $2.86 | $2.85 | 5,026,430 |
| 2018-08-20 | $2.82 | $2.86 | $2.80 | $2.86 | $2.85 | 4,518,250 |
| 2018-08-17 | $2.84 | $2.86 | $2.80 | $2.81 | $2.80 | 5,746,700 |
| 2018-08-16 | $2.82 | $2.88 | $2.81 | $2.82 | $2.81 | 5,526,750 |
| 2018-08-15 | $2.93 | $2.93 | $2.85 | $2.85 | $2.84 | 5,712,100 |
| 2018-08-14 | $2.92 | $2.94 | $2.90 | $2.92 | $2.91 | 6,364,900 |
| 2018-08-13 | $2.88 | $2.95 | $2.84 | $2.94 | $2.93 | 8,157,410 |
| 2018-08-10 | $2.88 | $2.92 | $2.87 | $2.90 | $2.89 | 6,423,800 |
| 2018-08-09 | $2.83 | $2.92 | $2.82 | $2.90 | $2.89 | 9,348,400 |
| 2018-08-08 | $2.86 | $2.87 | $2.82 | $2.83 | $2.82 | 5,464,650 |
| 2018-08-07 | $2.79 | $2.86 | $2.78 | $2.86 | $2.85 | 6,223,490 |
| 2018-08-06 | $2.80 | $2.84 | $2.76 | $2.78 | $2.77 | 5,504,600 |
| 2018-08-03 | $2.83 | $2.88 | $2.79 | $2.80 | $2.79 | 5,816,560 |
| 2018-08-02 | $2.92 | $2.93 | $2.75 | $2.83 | $2.82 | 10,756,370 |
| 2018-08-01 | $2.94 | $2.99 | $2.91 | $2.91 | $2.90 | 6,873,200 |
| 2018-07-31 | $2.94 | $2.95 | $2.90 | $2.95 | $2.94 | 5,997,160 |
| 2018-07-30 | $2.97 | $3.03 | $2.90 | $2.93 | $2.92 | 11,864,920 |
| 2018-07-27 | $2.99 | $3.02 | $2.97 | $2.98 | $2.97 | 8,209,770 |
| 2018-07-26 | $2.97 | $3.07 | $2.96 | $3.02 | $3.01 | 15,470,970 |
| 2018-07-25 | $2.98 | $3.02 | $2.94 | $2.99 | $2.98 | 14,183,910 |
| 2018-07-24 | $2.93 | $2.98 | $2.92 | $2.98 | $2.97 | 16,405,930 |
| 2018-07-23 | $2.91 | $2.94 | $2.88 | $2.93 | $2.92 | 11,691,720 |
| 2018-07-20 | $2.90 | $2.97 | $2.83 | $2.93 | $2.92 | 19,680,540 |
| 2018-07-19 | $3.09 | $3.12 | $2.90 | $2.95 | $2.94 | 40,294,270 |
| 2018-07-18 | $2.79 | $3.07 | $2.79 | $3.07 | $3.06 | 19,964,830 |
| 2018-07-17 | $2.78 | $2.80 | $2.76 | $2.79 | $2.78 | 4,283,810 |
| 2018-07-16 | $2.80 | $2.82 | $2.78 | $2.79 | $2.78 | 5,490,230 |
| 2018-07-13 | $2.80 | $2.82 | $2.79 | $2.80 | $2.79 | 5,892,740 |
| 2018-07-12 | $2.72 | $2.82 | $2.72 | $2.79 | $2.78 | 7,835,080 |
| 2018-07-11 | $2.80 | $2.80 | $2.70 | $2.73 | $2.72 | 6,991,050 |
| 2018-07-10 | $2.81 | $2.83 | $2.77 | $2.81 | $2.80 | 6,145,890 |
| 2018-07-09 | $2.74 | $2.82 | $2.74 | $2.81 | $2.80 | 7,422,340 |
| 2018-07-06 | $2.71 | $2.79 | $2.69 | $2.75 | $2.74 | 7,839,640 |
| 2018-07-05 | $2.73 | $2.78 | $2.70 | $2.71 | $2.70 | 6,879,160 |
| 2018-07-04 | $2.80 | $2.82 | $2.73 | $2.75 | $2.74 | 9,384,750 |
| 2018-07-03 | $2.74 | $2.87 | $2.70 | $2.82 | $2.81 | 13,146,200 |
| 2018-07-02 | $2.76 | $2.83 | $2.70 | $2.74 | $2.73 | 10,312,220 |
| 2018-06-29 | $2.67 | $2.76 | $2.67 | $2.75 | $2.74 | 7,849,020 |
| 2018-06-28 | $2.70 | $2.73 | $2.67 | $2.67 | $2.66 | 4,816,600 |
| 2018-06-27 | $2.75 | $2.75 | $2.67 | $2.70 | $2.69 | 6,940,940 |
| 2018-06-26 | $2.63 | $2.76 | $2.62 | $2.75 | $2.74 | 8,140,570 |
| 2018-06-25 | $2.72 | $2.74 | $2.68 | $2.70 | $2.69 | 5,381,460 |
| 2018-06-22 | $2.65 | $2.71 | $2.59 | $2.70 | $2.69 | 6,075,160 |
| 2018-06-21 | $2.73 | $2.75 | $2.66 | $2.67 | $2.66 | 7,874,000 |
| 2018-06-20 | $2.66 | $2.73 | $2.63 | $2.72 | $2.71 | 8,877,460 |
| 2018-06-19 | $2.80 | $2.82 | $2.57 | $2.66 | $2.65 | 18,191,970 |
| 2018-06-18 | $2.85 | $2.85 | $2.85 | $2.85 | $2.84 | 0 |
| 2018-06-15 | $2.91 | $2.92 | $2.82 | $2.85 | $2.84 | 8,985,440 |
| 2018-06-14 | $2.90 | $2.93 | $2.88 | $2.91 | $2.90 | 4,541,210 |
| 2018-06-13 | $3.01 | $3.01 | $2.83 | $2.91 | $2.90 | 14,587,140 |
| 2018-06-12 | $2.99 | $3.04 | $2.99 | $3.02 | $3.01 | 5,457,200 |
| 2018-06-11 | $3.00 | $3.03 | $2.99 | $2.99 | $2.98 | 4,752,240 |
| 2018-06-08 | $3.01 | $3.04 | $2.98 | $3.02 | $3.01 | 7,449,600 |
| 2018-06-07 | $3.03 | $3.06 | $3.01 | $3.02 | $3.01 | 5,189,910 |
| 2018-06-06 | $3.02 | $3.06 | $3.02 | $3.04 | $3.03 | 6,569,190 |
| 2018-06-05 | $2.99 | $3.04 | $2.98 | $3.04 | $3.03 | 6,603,830 |
| 2018-06-04 | $2.98 | $3.01 | $2.96 | $2.98 | $2.97 | 7,843,340 |
| 2018-06-01 | $3.00 | $3.01 | $2.98 | $2.98 | $2.97 | 6,305,230 |
| 2018-05-31 | $2.98 | $3.03 | $2.97 | $3.01 | $3.00 | 7,856,550 |
| 2018-05-30 | $3.08 | $3.08 | $2.97 | $2.98 | $2.97 | 16,330,340 |
| 2018-05-29 | $3.09 | $3.13 | $3.07 | $3.11 | $3.10 | 7,781,660 |
| 2018-05-28 | $3.12 | $3.15 | $3.07 | $3.09 | $3.08 | 11,949,200 |
| 2018-05-25 | $3.22 | $3.23 | $3.13 | $3.13 | $3.12 | 14,507,480 |
| 2018-05-24 | $3.24 | $3.33 | $3.21 | $3.22 | $3.21 | 19,347,000 |
| 2018-05-23 | $3.18 | $3.36 | $3.16 | $3.26 | $3.25 | 34,091,880 |
| 2018-05-22 | $3.19 | $3.20 | $3.16 | $3.19 | $3.18 | 9,244,170 |
| 2018-05-21 | $3.18 | $3.21 | $3.15 | $3.20 | $3.19 | 12,393,000 |
| 2018-05-18 | $3.16 | $3.18 | $3.11 | $3.16 | $3.15 | 11,221,610 |
| 2018-05-17 | $3.16 | $3.21 | $3.15 | $3.16 | $3.15 | 10,365,230 |
| 2018-05-16 | $3.23 | $3.25 | $3.17 | $3.18 | $3.17 | 12,490,300 |
| 2018-05-15 | $3.19 | $3.26 | $3.19 | $3.25 | $3.24 | 11,105,690 |
| 2018-05-14 | $3.25 | $3.28 | $3.22 | $3.23 | $3.22 | 11,616,990 |
| 2018-05-11 | $3.26 | $3.27 | $3.23 | $3.23 | $3.22 | 15,667,950 |
| 2018-05-10 | $3.25 | $3.28 | $3.20 | $3.24 | $3.23 | 24,683,310 |
| 2018-05-09 | $3.30 | $3.30 | $3.23 | $3.25 | $3.24 | 23,493,600 |
| 2018-05-08 | $3.30 | $3.35 | $3.27 | $3.32 | $3.31 | 29,188,880 |
| 2018-05-07 | $3.23 | $3.38 | $3.22 | $3.33 | $3.32 | 46,651,730 |
| 2018-05-04 | $3.33 | $3.36 | $3.27 | $3.27 | $3.26 | 37,081,090 |
| 2018-05-03 | $3.31 | $3.38 | $3.25 | $3.36 | $3.35 | 50,302,180 |
| 2018-05-02 | $3.36 | $3.37 | $3.26 | $3.32 | $3.31 | 63,362,750 |
| 2018-05-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.41 | 0 |
| 2018-04-30 | $3.42 | $3.42 | $3.42 | $3.42 | $3.41 | 0 |
| 2018-04-27 | $3.64 | $3.70 | $3.36 | $3.42 | $3.41 | 145,170,670 |
| 2018-04-26 | $3.61 | $3.73 | $3.52 | $3.73 | $3.72 | 163,494,970 |
| 2018-04-25 | $3.06 | $3.39 | $3.03 | $3.39 | $3.38 | 37,739,100 |
| 2018-04-24 | $3.03 | $3.09 | $3.01 | $3.08 | $3.07 | 9,343,820 |
| 2018-04-23 | $3.08 | $3.13 | $3.02 | $3.04 | $3.03 | 11,966,870 |
| 2018-04-20 | $3.07 | $3.15 | $3.05 | $3.09 | $3.08 | 14,098,720 |
| 2018-04-19 | $3.08 | $3.13 | $3.05 | $3.08 | $3.07 | 11,116,100 |
| 2018-04-18 | $3.00 | $3.14 | $2.97 | $3.09 | $3.08 | 17,286,480 |
| 2018-04-17 | $3.02 | $3.04 | $2.96 | $2.98 | $2.97 | 5,919,660 |
| 2018-04-16 | $3.04 | $3.04 | $3.00 | $3.02 | $3.01 | 6,110,490 |
| 2018-04-13 | $3.08 | $3.09 | $3.03 | $3.05 | $3.04 | 4,406,000 |
| 2018-04-12 | $3.08 | $3.10 | $3.06 | $3.06 | $3.05 | 4,693,600 |
| 2018-04-11 | $3.08 | $3.13 | $3.08 | $3.09 | $3.08 | 6,529,170 |
| 2018-04-10 | $3.04 | $3.11 | $3.03 | $3.08 | $3.07 | 6,016,360 |
| 2018-04-09 | $3.08 | $3.08 | $3.01 | $3.05 | $3.04 | 6,905,460 |
| 2018-04-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.08 | 0 |
| 2018-04-05 | $3.09 | $3.09 | $3.09 | $3.09 | $3.08 | 0 |
| 2018-04-04 | $3.12 | $3.15 | $3.07 | $3.09 | $3.08 | 6,539,180 |
| 2018-04-03 | $3.16 | $3.17 | $3.06 | $3.12 | $3.11 | 13,542,780 |
| 2018-04-02 | $3.11 | $3.25 | $3.10 | $3.22 | $3.21 | 17,875,850 |
| 2018-03-30 | $3.11 | $3.14 | $3.10 | $3.11 | $3.10 | 7,535,410 |
| 2018-03-29 | $3.08 | $3.11 | $3.06 | $3.09 | $3.08 | 6,733,550 |
| 2018-03-28 | $3.06 | $3.13 | $3.02 | $3.08 | $3.07 | 5,805,480 |
| 2018-03-27 | $3.05 | $3.13 | $3.03 | $3.09 | $3.08 | 10,313,550 |
| 2018-03-26 | $2.98 | $3.04 | $2.85 | $3.02 | $3.01 | 11,465,830 |
| 2018-03-23 | $3.14 | $3.14 | $2.97 | $3.01 | $3.00 | 18,322,990 |
| 2018-03-22 | $3.17 | $3.23 | $3.15 | $3.20 | $3.19 | 10,563,660 |
| 2018-03-21 | $3.15 | $3.23 | $3.14 | $3.17 | $3.16 | 9,025,920 |
| 2018-03-20 | $3.17 | $3.17 | $3.12 | $3.15 | $3.14 | 7,134,220 |
| 2018-03-19 | $3.20 | $3.20 | $3.16 | $3.17 | $3.16 | 6,868,790 |
| 2018-03-16 | $3.23 | $3.25 | $3.19 | $3.20 | $3.19 | 7,686,070 |
| 2018-03-15 | $3.20 | $3.24 | $3.17 | $3.23 | $3.22 | 10,136,660 |
| 2018-03-14 | $3.25 | $3.25 | $3.20 | $3.22 | $3.21 | 10,668,920 |
| 2018-03-13 | $3.32 | $3.32 | $3.25 | $3.26 | $3.25 | 15,370,660 |
| 2018-03-12 | $3.22 | $3.36 | $3.21 | $3.34 | $3.33 | 27,010,970 |
| 2018-03-09 | $3.20 | $3.25 | $3.15 | $3.20 | $3.19 | 21,589,930 |
| 2018-03-08 | $3.32 | $3.33 | $3.18 | $3.22 | $3.21 | 30,653,560 |
| 2018-03-07 | $3.36 | $3.53 | $3.26 | $3.32 | $3.31 | 70,649,950 |
| 2018-03-06 | $2.97 | $3.26 | $2.97 | $3.26 | $3.25 | 19,621,970 |
| 2018-03-05 | $2.95 | $2.98 | $2.94 | $2.96 | $2.95 | 4,923,700 |
| 2018-03-02 | $3.01 | $3.01 | $2.97 | $2.98 | $2.97 | 8,442,280 |
| 2018-03-01 | $2.94 | $3.06 | $2.92 | $3.03 | $3.02 | 11,238,080 |
| 2018-02-28 | $2.96 | $2.97 | $2.91 | $2.95 | $2.94 | 5,890,010 |
| 2018-02-27 | $2.95 | $2.99 | $2.92 | $2.96 | $2.95 | 9,255,700 |
| 2018-02-26 | $2.88 | $2.96 | $2.88 | $2.95 | $2.94 | 10,470,120 |
| 2018-02-23 | $2.87 | $2.89 | $2.85 | $2.89 | $2.88 | 6,317,450 |
| 2018-02-22 | $2.84 | $2.88 | $2.83 | $2.87 | $2.86 | 5,985,450 |
| 2018-02-21 | $2.83 | $2.83 | $2.83 | $2.83 | $2.82 | 0 |
| 2018-02-20 | $2.83 | $2.83 | $2.83 | $2.83 | $2.82 | 0 |
| 2018-02-19 | $2.83 | $2.83 | $2.83 | $2.83 | $2.82 | 0 |
| 2018-02-16 | $2.83 | $2.83 | $2.83 | $2.83 | $2.82 | 0 |
| 2018-02-15 | $2.83 | $2.83 | $2.83 | $2.83 | $2.82 | 0 |
| 2018-02-14 | $2.84 | $2.84 | $2.80 | $2.83 | $2.82 | 5,373,490 |
| 2018-02-13 | $2.83 | $2.89 | $2.79 | $2.84 | $2.83 | 9,102,300 |
| 2018-02-12 | $2.74 | $2.85 | $2.73 | $2.83 | $2.82 | 13,390,320 |
| 2018-02-09 | $2.71 | $2.74 | $2.68 | $2.70 | $2.69 | 12,083,480 |
| 2018-02-08 | $2.73 | $2.79 | $2.69 | $2.78 | $2.77 | 9,835,970 |
| 2018-02-07 | $2.70 | $2.82 | $2.68 | $2.73 | $2.72 | 14,715,240 |
| 2018-02-06 | $2.89 | $2.89 | $2.65 | $2.67 | $2.66 | 21,409,810 |
| 2018-02-05 | $2.90 | $2.92 | $2.88 | $2.90 | $2.89 | 7,790,200 |
| 2018-02-02 | $2.92 | $2.98 | $2.82 | $2.94 | $2.93 | 17,572,510 |
| 2018-02-01 | $3.17 | $3.20 | $2.91 | $2.94 | $2.93 | 33,107,550 |
| 2018-01-31 | $3.18 | $3.35 | $3.16 | $3.18 | $3.17 | 41,221,140 |
| 2018-01-30 | $3.54 | $3.56 | $3.50 | $3.51 | $3.50 | 6,800,930 |
| 2018-01-29 | $3.59 | $3.60 | $3.53 | $3.54 | $3.53 | 7,980,580 |
| 2018-01-26 | $3.57 | $3.62 | $3.55 | $3.60 | $3.59 | 11,250,940 |
| 2018-01-25 | $3.54 | $3.62 | $3.53 | $3.57 | $3.56 | 15,442,380 |
| 2018-01-24 | $3.56 | $3.56 | $3.54 | $3.54 | $3.53 | 9,145,620 |
| 2018-01-23 | $3.55 | $3.56 | $3.53 | $3.55 | $3.54 | 7,116,510 |
| 2018-01-22 | $3.56 | $3.57 | $3.53 | $3.55 | $3.54 | 5,436,420 |
| 2018-01-19 | $3.58 | $3.58 | $3.55 | $3.55 | $3.54 | 6,580,170 |
| 2018-01-18 | $3.57 | $3.59 | $3.55 | $3.58 | $3.57 | 4,288,620 |
| 2018-01-17 | $3.58 | $3.58 | $3.53 | $3.58 | $3.57 | 6,375,580 |
| 2018-01-16 | $3.56 | $3.59 | $3.55 | $3.58 | $3.57 | 5,273,050 |
| 2018-01-15 | $3.64 | $3.64 | $3.55 | $3.56 | $3.55 | 9,922,900 |
| 2018-01-12 | $3.68 | $3.70 | $3.63 | $3.64 | $3.63 | 7,773,310 |
| 2018-01-11 | $3.63 | $3.72 | $3.60 | $3.69 | $3.68 | 10,342,570 |
| 2018-01-10 | $3.68 | $3.68 | $3.61 | $3.64 | $3.63 | 6,529,600 |
| 2018-01-09 | $3.67 | $3.69 | $3.66 | $3.67 | $3.66 | 5,457,290 |
| 2018-01-08 | $3.69 | $3.71 | $3.65 | $3.68 | $3.67 | 8,125,560 |
| 2018-01-05 | $3.71 | $3.72 | $3.67 | $3.69 | $3.68 | 5,579,430 |
| 2018-01-04 | $3.69 | $3.73 | $3.69 | $3.71 | $3.70 | 5,996,750 |
| 2018-01-03 | $3.67 | $3.71 | $3.66 | $3.69 | $3.68 | 7,218,020 |
| 2018-01-02 | $3.64 | $3.68 | $3.63 | $3.67 | $3.66 | 5,098,210 |
| 2018-01-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.63 | 0 |
| 2017-12-29 | $3.65 | $3.65 | $3.61 | $3.64 | $3.63 | 4,749,720 |
| 2017-12-28 | $3.62 | $3.66 | $3.60 | $3.63 | $3.62 | 5,774,840 |
| 2017-12-27 | $3.65 | $3.65 | $3.61 | $3.63 | $3.62 | 5,252,430 |
| 2017-12-26 | $3.62 | $3.66 | $3.60 | $3.65 | $3.64 | 5,393,400 |
| 2017-12-25 | $3.68 | $3.70 | $3.60 | $3.62 | $3.61 | 8,360,920 |
| 2017-12-22 | $3.70 | $3.72 | $3.67 | $3.69 | $3.68 | 3,538,600 |
| 2017-12-21 | $3.66 | $3.71 | $3.63 | $3.69 | $3.68 | 6,616,360 |
| 2017-12-20 | $3.78 | $3.82 | $3.65 | $3.66 | $3.65 | 10,212,220 |
| 2017-12-19 | $3.77 | $3.81 | $3.77 | $3.80 | $3.79 | 3,588,830 |
| 2017-12-18 | $3.81 | $3.83 | $3.76 | $3.78 | $3.77 | 4,520,010 |
| 2017-12-15 | $3.82 | $3.82 | $3.78 | $3.81 | $3.80 | 5,831,840 |
| 2017-12-14 | $3.89 | $3.89 | $3.80 | $3.82 | $3.81 | 9,597,900 |
| 2017-12-13 | $3.88 | $3.90 | $3.86 | $3.88 | $3.87 | 6,314,910 |
| 2017-12-12 | $3.90 | $3.92 | $3.85 | $3.87 | $3.86 | 11,714,450 |
| 2017-12-11 | $3.83 | $3.94 | $3.81 | $3.90 | $3.89 | 16,163,790 |
| 2017-12-08 | $3.77 | $3.87 | $3.76 | $3.84 | $3.83 | 11,684,950 |
| 2017-12-07 | $3.77 | $3.81 | $3.75 | $3.79 | $3.78 | 6,542,750 |
| 2017-12-06 | $3.76 | $3.79 | $3.71 | $3.78 | $3.77 | 8,119,370 |
| 2017-12-05 | $3.82 | $3.84 | $3.76 | $3.77 | $3.76 | 12,322,880 |
| 2017-12-04 | $3.84 | $3.85 | $3.80 | $3.81 | $3.80 | 10,618,550 |
| 2017-12-01 | $3.75 | $3.87 | $3.73 | $3.85 | $3.84 | 26,164,960 |
| 2017-11-30 | $3.69 | $3.82 | $3.66 | $3.77 | $3.76 | 23,635,020 |
| 2017-11-29 | $3.66 | $3.71 | $3.63 | $3.69 | $3.68 | 8,957,210 |
| 2017-11-28 | $3.65 | $3.68 | $3.60 | $3.67 | $3.66 | 5,413,150 |
| 2017-11-27 | $3.66 | $3.71 | $3.61 | $3.64 | $3.63 | 7,995,600 |
| 2017-11-24 | $3.60 | $3.70 | $3.58 | $3.66 | $3.65 | 7,974,680 |
| 2017-11-23 | $3.71 | $3.72 | $3.61 | $3.61 | $3.60 | 7,814,030 |
| 2017-11-22 | $3.66 | $3.76 | $3.65 | $3.71 | $3.70 | 12,363,790 |
| 2017-11-21 | $3.60 | $3.69 | $3.59 | $3.66 | $3.65 | 9,139,140 |
| 2017-11-20 | $3.58 | $3.62 | $3.49 | $3.62 | $3.61 | 10,430,410 |
| 2017-11-17 | $3.70 | $3.72 | $3.54 | $3.58 | $3.57 | 15,351,050 |
| 2017-11-16 | $3.73 | $3.76 | $3.70 | $3.70 | $3.69 | 9,701,660 |
| 2017-11-15 | $3.78 | $3.82 | $3.75 | $3.77 | $3.76 | 8,351,760 |
| 2017-11-14 | $3.84 | $3.86 | $3.77 | $3.78 | $3.77 | 13,815,450 |
| 2017-11-13 | $3.72 | $3.96 | $3.68 | $3.85 | $3.84 | 25,157,140 |
| 2017-11-10 | $3.69 | $3.74 | $3.68 | $3.73 | $3.72 | 10,098,550 |
| 2017-11-09 | $3.68 | $3.70 | $3.66 | $3.68 | $3.67 | 7,067,970 |
| 2017-11-08 | $3.67 | $3.71 | $3.65 | $3.68 | $3.67 | 8,863,280 |
| 2017-11-07 | $3.63 | $3.68 | $3.63 | $3.67 | $3.66 | 10,119,490 |
| 2017-11-06 | $3.63 | $3.66 | $3.61 | $3.64 | $3.63 | 8,830,410 |
| 2017-11-03 | $3.70 | $3.70 | $3.61 | $3.63 | $3.62 | 13,674,320 |
| 2017-11-02 | $3.76 | $3.77 | $3.70 | $3.71 | $3.70 | 7,905,980 |
| 2017-11-01 | $3.77 | $3.81 | $3.76 | $3.77 | $3.76 | 7,512,120 |
| 2017-10-31 | $3.73 | $3.77 | $3.70 | $3.77 | $3.76 | 8,911,000 |
| 2017-10-30 | $3.86 | $3.86 | $3.71 | $3.73 | $3.72 | 14,336,150 |
| 2017-10-27 | $3.88 | $3.89 | $3.86 | $3.87 | $3.86 | 7,425,900 |
| 2017-10-26 | $3.87 | $3.88 | $3.84 | $3.88 | $3.87 | 11,088,080 |
| 2017-10-25 | $3.85 | $3.87 | $3.83 | $3.87 | $3.86 | 6,817,280 |
| 2017-10-24 | $3.88 | $3.90 | $3.83 | $3.85 | $3.84 | 11,272,170 |
| 2017-10-23 | $3.90 | $3.92 | $3.87 | $3.89 | $3.88 | 11,525,490 |
| 2017-10-20 | $3.90 | $3.94 | $3.88 | $3.93 | $3.92 | 6,559,460 |
| 2017-10-19 | $3.99 | $4.01 | $3.90 | $3.91 | $3.90 | 13,584,530 |
| 2017-10-18 | $3.96 | $4.06 | $3.96 | $4.01 | $4.00 | 13,884,290 |
| 2017-10-17 | $3.99 | $4.01 | $3.94 | $3.96 | $3.95 | 8,011,720 |
| 2017-10-16 | $4.08 | $4.08 | $3.97 | $3.98 | $3.97 | 16,086,160 |
| 2017-10-13 | $4.10 | $4.10 | $4.05 | $4.07 | $4.06 | 11,133,570 |
| 2017-10-12 | $4.12 | $4.15 | $4.08 | $4.09 | $4.08 | 10,403,460 |
| 2017-10-11 | $4.12 | $4.16 | $4.11 | $4.13 | $4.12 | 12,988,520 |
| 2017-10-10 | $4.12 | $4.15 | $4.09 | $4.12 | $4.11 | 12,145,310 |
| 2017-10-09 | $4.05 | $4.17 | $4.05 | $4.12 | $4.11 | 20,660,550 |
| 2017-10-06 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2017-10-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2017-10-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2017-10-03 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2017-10-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2017-09-29 | $4.00 | $4.03 | $3.99 | $4.02 | $4.01 | 9,159,910 |
| 2017-09-28 | $4.02 | $4.04 | $3.99 | $3.99 | $3.98 | 10,249,700 |
| 2017-09-27 | $4.01 | $4.04 | $4.00 | $4.02 | $4.01 | 5,322,830 |
| 2017-09-26 | $4.01 | $4.04 | $3.99 | $4.01 | $4.00 | 9,608,110 |
| 2017-09-25 | $4.04 | $4.07 | $4.02 | $4.03 | $4.02 | 8,726,020 |
| 2017-09-22 | $4.04 | $4.07 | $4.02 | $4.03 | $4.02 | 12,253,380 |
| 2017-09-21 | $4.09 | $4.15 | $4.06 | $4.08 | $4.07 | 15,562,710 |
| 2017-09-20 | $4.09 | $4.11 | $4.06 | $4.10 | $4.09 | 11,284,640 |
| 2017-09-19 | $4.14 | $4.14 | $4.05 | $4.06 | $4.05 | 15,009,480 |
| 2017-09-18 | $4.10 | $4.14 | $4.07 | $4.14 | $4.13 | 13,920,110 |
| 2017-09-15 | $4.17 | $4.17 | $4.07 | $4.11 | $4.10 | 21,792,770 |
| 2017-09-14 | $4.20 | $4.23 | $4.14 | $4.16 | $4.15 | 31,482,090 |
| 2017-09-13 | $4.16 | $4.30 | $4.15 | $4.22 | $4.21 | 55,416,010 |
| 2017-09-12 | $4.07 | $4.21 | $3.99 | $4.20 | $4.19 | 59,127,920 |
| 2017-09-11 | $4.04 | $4.11 | $4.03 | $4.07 | $4.06 | 22,037,320 |
| 2017-09-08 | $4.04 | $4.05 | $3.99 | $4.04 | $4.03 | 18,984,890 |
| 2017-09-07 | $3.99 | $4.11 | $3.99 | $4.04 | $4.03 | 48,878,280 |
| 2017-09-06 | $3.85 | $4.06 | $3.84 | $4.01 | $4.00 | 74,808,680 |
| 2017-09-05 | $3.90 | $3.90 | $3.85 | $3.87 | $3.86 | 17,035,730 |
| 2017-09-04 | $3.82 | $3.92 | $3.82 | $3.91 | $3.90 | 28,730,110 |
| 2017-09-01 | $3.83 | $3.86 | $3.81 | $3.84 | $3.83 | 12,822,140 |
| 2017-08-31 | $3.84 | $3.86 | $3.80 | $3.82 | $3.81 | 10,594,750 |
| 2017-08-30 | $3.84 | $3.88 | $3.82 | $3.85 | $3.84 | 12,416,080 |
| 2017-08-29 | $3.82 | $3.85 | $3.81 | $3.84 | $3.83 | 11,577,830 |
| 2017-08-28 | $3.80 | $3.85 | $3.79 | $3.83 | $3.82 | 16,029,660 |
| 2017-08-25 | $3.76 | $3.82 | $3.76 | $3.82 | $3.81 | 10,255,440 |
| 2017-08-24 | $3.81 | $3.82 | $3.75 | $3.75 | $3.74 | 9,930,520 |
| 2017-08-23 | $3.85 | $3.86 | $3.79 | $3.80 | $3.79 | 10,692,680 |
| 2017-08-22 | $3.89 | $3.90 | $3.84 | $3.84 | $3.83 | 11,184,410 |
| 2017-08-21 | $3.85 | $3.92 | $3.85 | $3.90 | $3.89 | 12,684,130 |
| 2017-08-18 | $3.87 | $3.92 | $3.86 | $3.88 | $3.87 | 17,460,290 |
| 2017-08-17 | $3.82 | $3.94 | $3.81 | $3.90 | $3.89 | 30,551,930 |
| 2017-08-16 | $3.78 | $3.87 | $3.77 | $3.83 | $3.82 | 16,835,690 |
| 2017-08-15 | $3.78 | $3.82 | $3.76 | $3.78 | $3.77 | 6,308,060 |
| 2017-08-14 | $3.72 | $3.81 | $3.71 | $3.78 | $3.77 | 11,794,660 |
| 2017-08-11 | $3.76 | $3.78 | $3.71 | $3.71 | $3.70 | 14,127,700 |
| 2017-08-10 | $3.84 | $3.85 | $3.76 | $3.80 | $3.79 | 16,617,910 |
| 2017-08-09 | $3.83 | $3.87 | $3.82 | $3.86 | $3.84 | 13,496,320 |
| 2017-08-08 | $3.86 | $3.87 | $3.83 | $3.86 | $3.84 | 17,699,770 |
| 2017-08-07 | $3.86 | $3.88 | $3.82 | $3.85 | $3.83 | 16,199,800 |
| 2017-08-04 | $3.84 | $3.86 | $3.82 | $3.84 | $3.82 | 13,730,210 |
| 2017-08-03 | $3.83 | $3.87 | $3.82 | $3.83 | $3.81 | 11,316,550 |
| 2017-08-02 | $3.85 | $3.87 | $3.82 | $3.84 | $3.82 | 12,706,510 |
| 2017-08-01 | $3.86 | $3.87 | $3.83 | $3.86 | $3.84 | 12,567,170 |
| 2017-07-31 | $3.85 | $3.90 | $3.83 | $3.87 | $3.85 | 14,177,000 |
| 2017-07-28 | $3.91 | $3.92 | $3.86 | $3.87 | $3.85 | 11,923,500 |
| 2017-07-27 | $3.85 | $3.94 | $3.84 | $3.91 | $3.89 | 16,182,890 |
| 2017-07-26 | $3.88 | $3.89 | $3.82 | $3.86 | $3.84 | 11,635,830 |
| 2017-07-25 | $3.91 | $3.94 | $3.84 | $3.88 | $3.86 | 15,943,780 |
| 2017-07-24 | $3.90 | $3.93 | $3.88 | $3.92 | $3.90 | 14,007,660 |
| 2017-07-21 | $3.95 | $3.99 | $3.89 | $3.90 | $3.88 | 19,986,800 |
| 2017-07-20 | $3.97 | $4.00 | $3.94 | $3.95 | $3.93 | 22,425,500 |
| 2017-07-19 | $3.92 | $4.00 | $3.90 | $3.98 | $3.96 | 36,470,250 |
| 2017-07-18 | $3.75 | $3.97 | $3.75 | $3.95 | $3.93 | 38,260,290 |
| 2017-07-17 | $3.90 | $3.92 | $3.71 | $3.78 | $3.76 | 30,634,660 |
| 2017-07-14 | $3.84 | $3.92 | $3.81 | $3.92 | $3.90 | 27,501,840 |
| 2017-07-13 | $3.81 | $3.86 | $3.79 | $3.84 | $3.82 | 23,107,900 |
| 2017-07-12 | $3.75 | $3.82 | $3.71 | $3.81 | $3.79 | 18,104,590 |
| 2017-07-11 | $3.81 | $3.83 | $3.76 | $3.76 | $3.74 | 13,869,420 |
| 2017-07-10 | $3.82 | $3.86 | $3.80 | $3.82 | $3.80 | 20,764,210 |
| 2017-07-07 | $3.72 | $3.86 | $3.70 | $3.85 | $3.83 | 55,450,500 |
| 2017-07-06 | $3.73 | $3.75 | $3.71 | $3.72 | $3.70 | 10,436,990 |
| 2017-07-05 | $3.72 | $3.74 | $3.70 | $3.74 | $3.72 | 8,185,820 |
| 2017-07-04 | $3.74 | $3.75 | $3.69 | $3.72 | $3.70 | 10,493,810 |
| 2017-07-03 | $3.73 | $3.74 | $3.70 | $3.73 | $3.71 | 6,882,040 |
| 2017-06-30 | $3.73 | $3.74 | $3.67 | $3.72 | $3.70 | 9,504,700 |
| 2017-06-29 | $3.71 | $3.77 | $3.71 | $3.75 | $3.73 | 11,048,080 |
| 2017-06-28 | $3.69 | $3.75 | $3.68 | $3.72 | $3.70 | 9,785,200 |
| 2017-06-27 | $3.69 | $3.74 | $3.68 | $3.70 | $3.68 | 10,801,350 |
| 2017-06-26 | $3.62 | $3.70 | $3.61 | $3.69 | $3.67 | 12,603,750 |
| 2017-06-23 | $3.66 | $3.67 | $3.56 | $3.64 | $3.62 | 15,987,740 |
| 2017-06-22 | $3.73 | $3.76 | $3.66 | $3.67 | $3.65 | 12,545,430 |
| 2017-06-21 | $3.74 | $3.75 | $3.71 | $3.73 | $3.71 | 8,055,200 |
| 2017-06-20 | $3.74 | $3.76 | $3.72 | $3.73 | $3.71 | 10,022,910 |
| 2017-06-19 | $3.70 | $3.74 | $3.70 | $3.73 | $3.71 | 9,204,720 |
| 2017-06-16 | $3.74 | $3.76 | $3.71 | $3.73 | $3.71 | 13,841,690 |
| 2017-06-15 | $3.68 | $3.83 | $3.66 | $3.75 | $3.73 | 21,013,670 |
| 2017-06-14 | $3.71 | $3.72 | $3.67 | $3.69 | $3.67 | 12,456,210 |
| 2017-06-13 | $3.66 | $3.73 | $3.66 | $3.72 | $3.70 | 10,546,160 |
| 2017-06-12 | $3.76 | $3.77 | $3.67 | $3.68 | $3.66 | 15,684,800 |
| 2017-06-09 | $3.77 | $3.80 | $3.72 | $3.75 | $3.73 | 40,011,450 |
| 2017-06-08 | $3.66 | $3.89 | $3.64 | $3.87 | $3.85 | 55,762,190 |
| 2017-06-07 | $3.60 | $3.67 | $3.57 | $3.67 | $3.65 | 21,673,090 |
| 2017-06-06 | $3.54 | $3.68 | $3.52 | $3.61 | $3.59 | 16,680,400 |
| 2017-06-05 | $3.54 | $3.57 | $3.53 | $3.56 | $3.54 | 9,639,290 |
| 2017-06-02 | $3.53 | $3.56 | $3.45 | $3.54 | $3.52 | 12,242,710 |
| 2017-06-01 | $3.63 | $3.63 | $3.52 | $3.52 | $3.50 | 9,553,400 |
| 2017-05-31 | $3.68 | $3.69 | $3.62 | $3.63 | $3.61 | 8,569,440 |
| 2017-05-30 | $3.64 | $3.64 | $3.64 | $3.64 | $3.62 | 0 |
| 2017-05-29 | $3.64 | $3.64 | $3.64 | $3.64 | $3.62 | 0 |
| 2017-05-26 | $3.64 | $3.67 | $3.63 | $3.64 | $3.62 | 8,350,060 |
| 2017-05-25 | $3.62 | $3.67 | $3.58 | $3.65 | $3.63 | 10,061,640 |
| 2017-05-24 | $3.62 | $3.62 | $3.50 | $3.62 | $3.60 | 10,147,520 |
| 2017-05-23 | $3.61 | $3.66 | $3.61 | $3.62 | $3.60 | 12,882,160 |
| 2017-05-22 | $3.74 | $3.76 | $3.65 | $3.66 | $3.64 | 10,406,180 |
| 2017-05-19 | $3.74 | $3.77 | $3.70 | $3.76 | $3.74 | 9,242,970 |
| 2017-05-18 | $3.78 | $3.82 | $3.74 | $3.75 | $3.73 | 9,900,910 |
| 2017-05-17 | $3.80 | $3.86 | $3.79 | $3.81 | $3.79 | 12,748,340 |
| 2017-05-16 | $3.73 | $3.80 | $3.72 | $3.80 | $3.78 | 15,067,200 |
| 2017-05-15 | $3.63 | $3.84 | $3.63 | $3.76 | $3.74 | 22,803,450 |
| 2017-05-12 | $3.63 | $3.69 | $3.60 | $3.64 | $3.62 | 12,674,380 |
| 2017-05-11 | $3.65 | $3.65 | $3.50 | $3.61 | $3.59 | 18,547,400 |
| 2017-05-10 | $3.78 | $3.82 | $3.66 | $3.67 | $3.65 | 12,348,290 |
| 2017-05-09 | $3.71 | $3.77 | $3.68 | $3.76 | $3.74 | 11,167,910 |
| 2017-05-08 | $3.78 | $3.80 | $3.71 | $3.72 | $3.70 | 14,196,250 |
| 2017-05-05 | $3.94 | $3.95 | $3.83 | $3.84 | $3.82 | 12,273,720 |
| 2017-05-04 | $3.97 | $3.98 | $3.92 | $3.94 | $3.92 | 9,654,260 |
| 2017-05-03 | $3.99 | $3.99 | $3.93 | $3.97 | $3.95 | 7,932,540 |
| 2017-05-02 | $3.96 | $4.02 | $3.96 | $3.99 | $3.97 | 8,521,060 |
| 2017-05-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2017-04-28 | $3.94 | $3.99 | $3.93 | $3.98 | $3.96 | 8,958,350 |
| 2017-04-27 | $3.97 | $3.98 | $3.80 | $3.95 | $3.93 | 17,211,380 |
| 2017-04-26 | $3.98 | $4.00 | $3.96 | $3.97 | $3.95 | 8,643,270 |
| 2017-04-25 | $3.99 | $4.01 | $3.97 | $3.98 | $3.96 | 9,350,850 |
| 2017-04-24 | $4.10 | $4.11 | $3.96 | $3.97 | $3.95 | 21,274,040 |
| 2017-04-21 | $4.15 | $4.15 | $4.11 | $4.12 | $4.10 | 7,907,620 |
| 2017-04-20 | $4.15 | $4.17 | $4.06 | $4.10 | $4.08 | 14,554,210 |
| 2017-04-19 | $4.21 | $4.21 | $4.10 | $4.14 | $4.12 | 16,218,590 |
| 2017-04-18 | $4.24 | $4.29 | $4.21 | $4.22 | $4.20 | 10,659,000 |
| 2017-04-17 | $4.27 | $4.29 | $4.23 | $4.25 | $4.23 | 12,104,200 |
| 2017-04-14 | $4.34 | $4.35 | $4.27 | $4.29 | $4.27 | 18,219,240 |
| 2017-04-13 | $4.34 | $4.37 | $4.33 | $4.36 | $4.33 | 12,492,810 |
| 2017-04-12 | $4.39 | $4.39 | $4.33 | $4.35 | $4.32 | 16,071,630 |
| 2017-04-11 | $4.36 | $4.41 | $4.32 | $4.39 | $4.36 | 17,260,720 |
| 2017-04-10 | $4.44 | $4.44 | $4.35 | $4.35 | $4.32 | 24,145,530 |
| 2017-04-07 | $4.35 | $4.52 | $4.33 | $4.44 | $4.41 | 34,524,360 |
| 2017-04-06 | $4.35 | $4.39 | $4.31 | $4.34 | $4.31 | 15,783,750 |
| 2017-04-05 | $4.23 | $4.39 | $4.22 | $4.35 | $4.32 | 22,136,330 |
| 2017-04-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.21 | 0 |
| 2017-04-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.21 | 0 |
| 2017-03-31 | $4.22 | $4.25 | $4.21 | $4.23 | $4.21 | 10,904,130 |
| 2017-03-30 | $4.30 | $4.30 | $4.19 | $4.21 | $4.19 | 22,775,070 |
| 2017-03-29 | $4.36 | $4.37 | $4.25 | $4.31 | $4.29 | 29,427,710 |
| 2017-03-28 | $4.45 | $4.46 | $4.34 | $4.35 | $4.32 | 16,743,660 |
| 2017-03-27 | $4.44 | $4.46 | $4.43 | $4.45 | $4.42 | 10,096,070 |
| 2017-03-24 | $4.42 | $4.44 | $4.39 | $4.44 | $4.41 | 15,838,820 |
| 2017-03-23 | $4.43 | $4.46 | $4.39 | $4.40 | $4.37 | 14,861,300 |
| 2017-03-22 | $4.46 | $4.47 | $4.42 | $4.43 | $4.40 | 15,713,440 |
| 2017-03-21 | $4.53 | $4.54 | $4.48 | $4.49 | $4.46 | 15,380,340 |
| 2017-03-20 | $4.53 | $4.55 | $4.50 | $4.53 | $4.50 | 12,559,730 |
| 2017-03-17 | $4.59 | $4.59 | $4.53 | $4.54 | $4.51 | 14,342,140 |
| 2017-03-16 | $4.55 | $4.60 | $4.55 | $4.59 | $4.56 | 14,887,170 |
| 2017-03-15 | $4.57 | $4.58 | $4.53 | $4.56 | $4.53 | 10,493,670 |
| 2017-03-14 | $4.59 | $4.61 | $4.56 | $4.57 | $4.54 | 12,056,250 |
| 2017-03-13 | $4.60 | $4.61 | $4.52 | $4.59 | $4.56 | 19,527,880 |
| 2017-03-10 | $4.64 | $4.65 | $4.61 | $4.61 | $4.58 | 11,256,340 |
| 2017-03-09 | $4.71 | $4.71 | $4.60 | $4.63 | $4.60 | 21,322,740 |
| 2017-03-08 | $4.75 | $4.77 | $4.68 | $4.70 | $4.67 | 28,774,880 |
| 2017-03-07 | $4.61 | $4.83 | $4.59 | $4.78 | $4.75 | 60,786,040 |
| 2017-03-06 | $4.57 | $4.63 | $4.56 | $4.61 | $4.58 | 14,730,550 |
| 2017-03-03 | $4.60 | $4.62 | $4.56 | $4.58 | $4.55 | 13,566,850 |
| 2017-03-02 | $4.65 | $4.70 | $4.63 | $4.63 | $4.60 | 16,380,370 |
| 2017-03-01 | $4.63 | $4.68 | $4.60 | $4.65 | $4.62 | 14,943,290 |
| 2017-02-28 | $4.61 | $4.65 | $4.59 | $4.64 | $4.61 | 12,947,440 |
| 2017-02-27 | $4.66 | $4.70 | $4.59 | $4.62 | $4.59 | 15,564,890 |
| 2017-02-24 | $4.66 | $4.69 | $4.62 | $4.67 | $4.64 | 14,356,810 |
| 2017-02-23 | $4.65 | $4.69 | $4.63 | $4.66 | $4.63 | 20,070,640 |
| 2017-02-22 | $4.61 | $4.66 | $4.61 | $4.65 | $4.62 | 16,057,150 |
| 2017-02-21 | $4.59 | $4.66 | $4.59 | $4.63 | $4.60 | 15,551,470 |
| 2017-02-20 | $4.54 | $4.60 | $4.54 | $4.60 | $4.57 | 11,537,040 |
| 2017-02-17 | $4.60 | $4.65 | $4.54 | $4.56 | $4.53 | 20,308,680 |
| 2017-02-16 | $4.59 | $4.64 | $4.56 | $4.62 | $4.59 | 15,001,140 |
| 2017-02-15 | $4.58 | $4.70 | $4.56 | $4.60 | $4.57 | 26,131,910 |
| 2017-02-14 | $4.61 | $4.62 | $4.57 | $4.58 | $4.55 | 9,523,940 |
| 2017-02-13 | $4.59 | $4.63 | $4.58 | $4.61 | $4.58 | 15,567,010 |
| 2017-02-10 | $4.58 | $4.61 | $4.52 | $4.60 | $4.57 | 19,186,240 |
| 2017-02-09 | $4.52 | $4.59 | $4.51 | $4.58 | $4.55 | 15,928,650 |
| 2017-02-08 | $4.50 | $4.54 | $4.47 | $4.53 | $4.50 | 13,821,640 |
| 2017-02-07 | $4.53 | $4.54 | $4.50 | $4.52 | $4.49 | 8,454,870 |
| 2017-02-06 | $4.50 | $4.54 | $4.49 | $4.53 | $4.50 | 8,184,720 |
| 2017-02-03 | $4.50 | $4.53 | $4.48 | $4.51 | $4.48 | 6,166,600 |
| 2017-02-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 0 |
| 2017-02-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 0 |
| 2017-01-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 0 |
| 2017-01-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 0 |
| 2017-01-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 0 |
| 2017-01-26 | $4.52 | $4.55 | $4.51 | $4.52 | $4.49 | 6,364,320 |
| 2017-01-25 | $4.51 | $4.56 | $4.48 | $4.52 | $4.49 | 8,718,110 |
| 2017-01-24 | $4.50 | $4.51 | $4.47 | $4.49 | $4.46 | 6,642,880 |
| 2017-01-23 | $4.48 | $4.53 | $4.46 | $4.50 | $4.47 | 11,851,620 |
| 2017-01-20 | $4.40 | $4.52 | $4.40 | $4.49 | $4.46 | 16,713,640 |
| 2017-01-19 | $4.41 | $4.43 | $4.35 | $4.40 | $4.37 | 8,732,170 |
| 2017-01-18 | $4.44 | $4.45 | $4.40 | $4.42 | $4.39 | 7,347,750 |
| 2017-01-17 | $4.40 | $4.46 | $4.35 | $4.45 | $4.42 | 10,686,250 |
| 2017-01-16 | $4.59 | $4.59 | $4.15 | $4.44 | $4.41 | 20,392,140 |
| 2017-01-13 | $4.66 | $4.70 | $4.57 | $4.60 | $4.57 | 12,461,790 |
| 2017-01-12 | $4.69 | $4.75 | $4.68 | $4.69 | $4.66 | 11,580,780 |
| 2017-01-11 | $4.76 | $4.78 | $4.69 | $4.70 | $4.67 | 11,159,900 |
| 2017-01-10 | $4.77 | $4.83 | $4.74 | $4.77 | $4.74 | 13,040,100 |
| 2017-01-09 | $4.71 | $4.79 | $4.70 | $4.78 | $4.75 | 14,067,130 |
| 2017-01-06 | $4.74 | $4.75 | $4.71 | $4.72 | $4.69 | 11,004,790 |
| 2017-01-05 | $4.70 | $4.78 | $4.69 | $4.75 | $4.72 | 16,756,770 |
| 2017-01-04 | $4.68 | $4.74 | $4.65 | $4.72 | $4.69 | 12,695,400 |
| 2017-01-03 | $4.64 | $4.68 | $4.62 | $4.66 | $4.63 | 10,229,200 |
| 2017-01-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.57 | 0 |
| 2016-12-30 | $4.69 | $4.70 | $4.58 | $4.60 | $4.57 | 16,131,570 |
| 2016-12-29 | $4.71 | $4.74 | $4.67 | $4.67 | $4.64 | 9,347,160 |
| 2016-12-28 | $4.74 | $4.74 | $4.69 | $4.72 | $4.69 | 9,085,320 |
| 2016-12-27 | $4.71 | $4.81 | $4.70 | $4.72 | $4.69 | 15,056,000 |
| 2016-12-26 | $4.72 | $4.74 | $4.63 | $4.72 | $4.69 | 13,485,160 |
| 2016-12-23 | $4.76 | $4.88 | $4.73 | $4.75 | $4.72 | 20,810,290 |
| 2016-12-22 | $4.79 | $4.82 | $4.73 | $4.74 | $4.71 | 17,594,760 |
| 2016-12-21 | $4.66 | $4.88 | $4.63 | $4.83 | $4.80 | 43,058,490 |
| 2016-12-20 | $4.57 | $4.88 | $4.57 | $4.70 | $4.67 | 49,130,090 |
| 2016-12-19 | $4.51 | $4.56 | $4.51 | $4.53 | $4.50 | 11,751,790 |
| 2016-12-16 | $4.51 | $4.56 | $4.50 | $4.55 | $4.52 | 13,254,090 |
| 2016-12-15 | $4.46 | $4.56 | $4.45 | $4.52 | $4.49 | 13,218,730 |
| 2016-12-14 | $4.52 | $4.58 | $4.49 | $4.50 | $4.47 | 14,790,260 |
| 2016-12-13 | $4.54 | $4.55 | $4.45 | $4.52 | $4.49 | 16,302,520 |
| 2016-12-12 | $4.82 | $4.83 | $4.51 | $4.54 | $4.51 | 34,061,500 |
| 2016-12-09 | $4.82 | $4.84 | $4.80 | $4.82 | $4.79 | 15,914,550 |
| 2016-12-08 | $4.91 | $4.91 | $4.80 | $4.83 | $4.80 | 25,283,000 |
| 2016-12-07 | $4.86 | $4.91 | $4.85 | $4.90 | $4.87 | 15,401,860 |
| 2016-12-06 | $4.88 | $4.90 | $4.86 | $4.87 | $4.84 | 10,698,170 |
| 2016-12-05 | $4.90 | $4.92 | $4.85 | $4.86 | $4.83 | 21,456,770 |
| 2016-12-02 | $5.01 | $5.02 | $4.92 | $4.92 | $4.89 | 26,046,680 |
| 2016-12-01 | $5.00 | $5.04 | $4.98 | $5.02 | $4.99 | 18,509,050 |
| 2016-11-30 | $5.05 | $5.06 | $4.98 | $5.01 | $4.98 | 28,992,240 |
| 2016-11-29 | $5.06 | $5.15 | $5.04 | $5.06 | $5.03 | 38,246,890 |
| 2016-11-28 | $5.08 | $5.10 | $5.04 | $5.07 | $5.04 | 26,325,280 |
| 2016-11-25 | $5.00 | $5.10 | $4.92 | $5.09 | $5.06 | 47,953,810 |
| 2016-11-24 | $5.06 | $5.08 | $5.00 | $5.02 | $4.99 | 26,948,360 |
| 2016-11-23 | $5.10 | $5.11 | $5.05 | $5.06 | $5.03 | 24,332,110 |
| 2016-11-22 | $5.09 | $5.11 | $5.04 | $5.10 | $5.07 | 25,527,520 |
| 2016-11-21 | $5.05 | $5.13 | $5.03 | $5.08 | $5.05 | 24,722,760 |
| 2016-11-18 | $5.14 | $5.21 | $5.07 | $5.08 | $5.05 | 36,226,380 |
| 2016-11-17 | $5.21 | $5.21 | $5.10 | $5.15 | $5.12 | 39,381,390 |
| 2016-11-16 | $5.06 | $5.28 | $5.05 | $5.22 | $5.19 | 80,876,640 |
| 2016-11-15 | $5.08 | $5.09 | $5.02 | $5.06 | $5.03 | 27,779,740 |
| 2016-11-14 | $4.99 | $5.08 | $4.97 | $5.07 | $5.04 | 41,962,540 |
| 2016-11-11 | $5.00 | $5.02 | $4.96 | $5.02 | $4.99 | 30,428,490 |
| 2016-11-10 | $4.95 | $5.04 | $4.95 | $5.00 | $4.97 | 29,105,070 |
| 2016-11-09 | $4.99 | $4.99 | $4.88 | $4.93 | $4.90 | 32,482,030 |
| 2016-11-08 | $4.93 | $5.05 | $4.92 | $5.00 | $4.97 | 38,002,220 |
| 2016-11-07 | $4.92 | $4.94 | $4.88 | $4.92 | $4.89 | 25,806,100 |
| 2016-11-04 | $5.01 | $5.04 | $4.89 | $4.90 | $4.87 | 50,095,390 |
| 2016-11-03 | $5.00 | $5.05 | $4.97 | $5.02 | $4.99 | 46,588,570 |
| 2016-11-02 | $5.07 | $5.08 | $5.00 | $5.01 | $4.98 | 34,786,600 |
| 2016-11-01 | $5.07 | $5.10 | $5.02 | $5.10 | $5.07 | 36,577,000 |
| 2016-10-31 | $5.09 | $5.11 | $5.02 | $5.07 | $5.04 | 0 |
| 2016-10-28 | $5.34 | $5.37 | $5.16 | $5.17 | $5.14 | 59,129,900 |
| 2016-10-27 | $5.27 | $5.33 | $5.21 | $5.26 | $5.23 | 51,137,060 |
| 2016-10-26 | $5.21 | $5.33 | $5.17 | $5.31 | $5.28 | 72,165,700 |
| 2016-10-25 | $5.16 | $5.25 | $5.14 | $5.20 | $5.17 | 38,642,400 |
| 2016-10-24 | $5.14 | $5.20 | $5.09 | $5.17 | $5.14 | 38,538,210 |
| 2016-10-21 | $5.19 | $5.22 | $5.09 | $5.13 | $5.10 | 48,779,040 |
| 2016-10-20 | $5.18 | $5.31 | $5.17 | $5.21 | $5.18 | 55,364,160 |
| 2016-10-19 | $5.22 | $5.24 | $5.15 | $5.20 | $5.17 | 40,841,950 |
| 2016-10-18 | $5.15 | $5.25 | $5.09 | $5.22 | $5.19 | 49,325,910 |
| 2016-10-17 | $5.20 | $5.31 | $5.13 | $5.15 | $5.12 | 59,118,300 |
| 2016-10-14 | $5.25 | $5.25 | $5.15 | $5.20 | $5.17 | 46,375,030 |
| 2016-10-13 | $5.22 | $5.27 | $5.18 | $5.25 | $5.22 | 46,157,720 |
| 2016-10-12 | $5.28 | $5.28 | $5.17 | $5.22 | $5.19 | 58,062,120 |
| 2016-10-11 | $5.34 | $5.35 | $5.25 | $5.30 | $5.27 | 59,664,820 |
| 2016-10-10 | $5.34 | $5.38 | $5.24 | $5.34 | $5.31 | 70,237,620 |
| 2016-10-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.28 | 0 |
| 2016-10-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.28 | 0 |
| 2016-10-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.28 | 0 |
| 2016-10-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.28 | 0 |
| 2016-10-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.28 | 0 |
| 2016-09-30 | $5.28 | $5.35 | $5.25 | $5.31 | $5.28 | 41,572,810 |
| 2016-09-29 | $5.32 | $5.34 | $5.24 | $5.32 | $5.29 | 57,160,570 |
| 2016-09-28 | $5.18 | $5.39 | $5.16 | $5.34 | $5.31 | 116,148,320 |
| 2016-09-27 | $5.06 | $5.18 | $5.06 | $5.17 | $5.14 | 60,000,510 |
| 2016-09-26 | $5.08 | $5.34 | $5.07 | $5.15 | $5.12 | 103,479,360 |
| 2016-09-23 | $5.14 | $5.17 | $5.06 | $5.07 | $5.04 | 51,010,380 |
| 2016-09-22 | $5.15 | $5.26 | $5.10 | $5.16 | $5.13 | 67,753,800 |
| 2016-09-21 | $5.18 | $5.21 | $5.08 | $5.11 | $5.08 | 56,149,980 |
| 2016-09-20 | $5.26 | $5.27 | $5.15 | $5.18 | $5.15 | 51,865,090 |
| 2016-09-19 | $5.13 | $5.32 | $5.11 | $5.28 | $5.25 | 83,004,280 |
| 2016-09-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.08 | 0 |
| 2016-09-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.08 | 0 |
| 2016-09-14 | $5.15 | $5.27 | $5.06 | $5.11 | $5.08 | 67,728,430 |
| 2016-09-13 | $5.16 | $5.24 | $5.11 | $5.17 | $5.14 | 68,576,010 |
| 2016-09-12 | $5.24 | $5.29 | $5.08 | $5.11 | $5.08 | 117,697,330 |
| 2016-09-09 | $5.47 | $5.54 | $5.36 | $5.39 | $5.36 | 95,115,520 |
| 2016-09-08 | $5.40 | $5.52 | $5.34 | $5.51 | $5.48 | 102,237,470 |
| 2016-09-07 | $5.64 | $5.71 | $5.41 | $5.44 | $5.41 | 172,942,940 |
| 2016-09-06 | $5.56 | $5.74 | $5.50 | $5.72 | $5.69 | 161,992,650 |
| 2016-09-05 | $5.63 | $5.77 | $5.49 | $5.56 | $5.53 | 174,809,360 |
| 2016-09-02 | $5.61 | $5.94 | $5.45 | $5.69 | $5.66 | 309,615,570 |
| 2016-09-01 | $5.10 | $5.65 | $5.07 | $5.65 | $5.62 | 240,653,990 |
| 2016-08-31 | $5.02 | $5.32 | $5.01 | $5.14 | $5.11 | 144,716,330 |
| 2016-08-30 | $4.99 | $5.11 | $4.93 | $4.97 | $4.94 | 121,334,620 |
| 2016-08-29 | $4.74 | $5.19 | $4.69 | $5.10 | $5.07 | 204,413,790 |
| 2016-08-26 | $4.63 | $4.97 | $4.62 | $4.73 | $4.70 | 160,886,050 |
| 2016-08-25 | $4.55 | $4.62 | $4.46 | $4.52 | $4.49 | 53,392,740 |
| 2016-08-24 | $4.60 | $4.64 | $4.50 | $4.54 | $4.51 | 49,047,480 |
| 2016-08-23 | $4.60 | $4.67 | $4.52 | $4.62 | $4.59 | 103,471,900 |
| 2016-08-22 | $4.49 | $4.93 | $4.46 | $4.72 | $4.69 | 177,263,220 |
| 2016-08-19 | $4.44 | $4.53 | $4.43 | $4.48 | $4.45 | 45,328,190 |
| 2016-08-18 | $4.44 | $4.55 | $4.42 | $4.45 | $4.42 | 46,575,590 |
| 2016-08-17 | $4.35 | $4.50 | $4.31 | $4.49 | $4.46 | 65,643,410 |
| 2016-08-16 | $4.40 | $4.43 | $4.37 | $4.40 | $4.37 | 35,082,730 |
| 2016-08-15 | $4.28 | $4.44 | $4.27 | $4.39 | $4.36 | 47,421,060 |
| 2016-08-12 | $4.24 | $4.29 | $4.21 | $4.29 | $4.27 | 16,602,820 |
| 2016-08-11 | $4.32 | $4.33 | $4.22 | $4.24 | $4.22 | 21,229,610 |
| 2016-08-10 | $4.31 | $4.37 | $4.30 | $4.32 | $4.29 | 24,183,900 |
| 2016-08-09 | $4.28 | $4.33 | $4.26 | $4.32 | $4.29 | 20,995,070 |
| 2016-08-08 | $4.23 | $4.30 | $4.20 | $4.29 | $4.27 | 20,337,860 |
| 2016-08-05 | $4.26 | $4.28 | $4.23 | $4.25 | $4.23 | 16,476,600 |
| 2016-08-04 | $4.24 | $4.27 | $4.21 | $4.26 | $4.24 | 18,788,770 |
| 2016-08-03 | $4.23 | $4.29 | $4.20 | $4.25 | $4.23 | 16,430,410 |
| 2016-08-02 | $4.19 | $4.26 | $4.18 | $4.25 | $4.23 | 17,670,550 |
| 2016-08-01 | $4.26 | $4.26 | $4.16 | $4.19 | $4.17 | 27,376,020 |
| 2016-07-29 | $4.35 | $4.38 | $4.27 | $4.28 | $4.26 | 32,196,960 |
| 2016-07-28 | $4.38 | $4.43 | $4.31 | $4.37 | $4.34 | 39,486,280 |
| 2016-07-27 | $4.60 | $4.62 | $4.33 | $4.41 | $4.38 | 76,315,160 |
| 2016-07-26 | $4.62 | $4.63 | $4.50 | $4.63 | $4.60 | 65,886,460 |
| 2016-07-25 | $4.47 | $4.70 | $4.45 | $4.61 | $4.58 | 101,353,870 |
| 2016-07-22 | $4.38 | $4.54 | $4.38 | $4.44 | $4.41 | 68,301,810 |
| 2016-07-21 | $4.37 | $4.46 | $4.34 | $4.41 | $4.38 | 44,099,620 |
| 2016-07-20 | $4.34 | $4.39 | $4.33 | $4.36 | $4.33 | 25,099,090 |
| 2016-07-19 | $4.32 | $4.36 | $4.31 | $4.35 | $4.32 | 18,287,060 |
| 2016-07-18 | $4.36 | $4.37 | $4.30 | $4.33 | $4.30 | 20,824,280 |
| 2016-07-15 | $4.43 | $4.43 | $4.35 | $4.36 | $4.33 | 29,752,090 |
| 2016-07-14 | $4.39 | $4.46 | $4.35 | $4.44 | $4.40 | 41,368,830 |
| 2016-07-13 | $4.36 | $4.43 | $4.35 | $4.41 | $4.37 | 47,844,590 |
| 2016-07-12 | $4.31 | $4.37 | $4.25 | $4.36 | $4.32 | 44,824,120 |
| 2016-07-11 | $4.34 | $4.39 | $4.31 | $4.32 | $4.29 | 39,297,080 |
| 2016-07-08 | $4.35 | $4.39 | $4.31 | $4.36 | $4.32 | 28,234,260 |
| 2016-07-07 | $4.37 | $4.40 | $4.32 | $4.37 | $4.33 | 33,364,890 |
| 2016-07-06 | $4.34 | $4.41 | $4.32 | $4.39 | $4.35 | 32,993,470 |
| 2016-07-05 | $4.34 | $4.39 | $4.32 | $4.36 | $4.32 | 33,535,470 |
| 2016-07-04 | $4.23 | $4.37 | $4.23 | $4.34 | $4.30 | 37,533,810 |
| 2016-07-01 | $4.29 | $4.33 | $4.25 | $4.25 | $4.22 | 22,490,730 |
| 2016-06-30 | $4.27 | $4.39 | $4.24 | $4.30 | $4.27 | 35,632,930 |
| 2016-06-29 | $4.28 | $4.31 | $4.24 | $4.26 | $4.23 | 28,845,550 |
| 2016-06-28 | $4.18 | $4.37 | $4.17 | $4.28 | $4.25 | 51,501,020 |
| 2016-06-27 | $4.06 | $4.22 | $4.05 | $4.21 | $4.18 | 31,009,800 |
| 2016-06-24 | $4.15 | $4.18 | $4.04 | $4.09 | $4.06 | 25,739,400 |
| 2016-06-23 | $4.17 | $4.19 | $4.11 | $4.16 | $4.13 | 18,277,740 |
| 2016-06-22 | $4.10 | $4.19 | $4.10 | $4.18 | $4.15 | 18,606,350 |
| 2016-06-21 | $4.18 | $4.23 | $4.11 | $4.13 | $4.10 | 20,067,760 |
| 2016-06-20 | $4.18 | $4.18 | $4.11 | $4.16 | $4.13 | 14,879,310 |
| 2016-06-17 | $4.16 | $4.23 | $4.15 | $4.17 | $4.14 | 20,388,370 |
| 2016-06-16 | $4.16 | $4.23 | $4.12 | $4.15 | $4.12 | 21,353,150 |
| 2016-06-15 | $4.05 | $4.20 | $4.04 | $4.18 | $4.15 | 24,435,050 |
| 2016-06-14 | $4.07 | $4.11 | $4.04 | $4.08 | $4.05 | 20,688,500 |
| 2016-06-13 | $4.22 | $4.27 | $4.04 | $4.06 | $4.03 | 32,220,420 |
| 2016-06-10 | $4.31 | $4.31 | $4.31 | $4.31 | $4.28 | 0 |
| 2016-06-09 | $4.31 | $4.31 | $4.31 | $4.31 | $4.28 | 0 |
| 2016-06-08 | $4.32 | $4.33 | $4.25 | $4.31 | $4.28 | 19,291,550 |
| 2016-06-07 | $4.37 | $4.38 | $4.28 | $4.33 | $4.30 | 23,387,470 |
| 2016-06-06 | $4.42 | $4.43 | $4.33 | $4.37 | $4.33 | 29,622,510 |
| 2016-06-03 | $4.32 | $4.55 | $4.30 | $4.43 | $4.39 | 53,240,480 |
| 2016-06-02 | $4.26 | $4.35 | $4.25 | $4.34 | $4.30 | 31,839,180 |
| 2016-06-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.27 | 0 |
| 2016-05-31 | $4.15 | $4.30 | $4.13 | $4.30 | $4.27 | 39,836,260 |
| 2016-05-30 | $4.11 | $4.17 | $4.07 | $4.12 | $4.09 | 15,419,900 |
| 2016-05-27 | $4.09 | $4.19 | $4.05 | $4.15 | $4.12 | 28,327,790 |
| 2016-05-26 | $4.08 | $4.11 | $4.00 | $4.09 | $4.06 | 19,683,170 |
| 2016-05-25 | $4.12 | $4.14 | $4.07 | $4.08 | $4.05 | 13,697,080 |
| 2016-05-24 | $4.13 | $4.15 | $4.06 | $4.09 | $4.06 | 16,438,170 |
| 2016-05-23 | $4.12 | $4.17 | $4.09 | $4.15 | $4.12 | 18,329,860 |
| 2016-05-20 | $4.06 | $4.13 | $4.02 | $4.12 | $4.09 | 15,514,680 |
| 2016-05-19 | $4.05 | $4.14 | $4.04 | $4.07 | $4.04 | 17,524,130 |
| 2016-05-18 | $4.13 | $4.14 | $4.00 | $4.06 | $4.03 | 19,740,510 |
| 2016-05-17 | $4.21 | $4.22 | $4.14 | $4.17 | $4.14 | 13,358,360 |
| 2016-05-16 | $4.13 | $4.20 | $4.11 | $4.19 | $4.16 | 13,210,590 |
| 2016-05-13 | $4.16 | $4.21 | $4.10 | $4.13 | $4.10 | 14,568,300 |
| 2016-05-12 | $4.11 | $4.21 | $4.07 | $4.18 | $4.15 | 15,901,620 |
| 2016-05-11 | $4.23 | $4.25 | $4.18 | $4.19 | $4.16 | 13,582,860 |
| 2016-05-10 | $4.20 | $4.25 | $4.18 | $4.20 | $4.17 | 12,864,610 |
| 2016-05-09 | $4.35 | $4.35 | $4.16 | $4.20 | $4.17 | 25,227,010 |
| 2016-05-06 | $4.54 | $4.55 | $4.35 | $4.35 | $4.31 | 37,177,140 |
| 2016-05-05 | $4.51 | $4.56 | $4.50 | $4.54 | $4.50 | 19,809,110 |
| 2016-05-04 | $4.54 | $4.56 | $4.51 | $4.53 | $4.49 | 24,110,420 |
| 2016-05-03 | $4.41 | $4.58 | $4.36 | $4.56 | $4.52 | 35,261,810 |
| 2016-05-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.34 | 0 |
| 2016-04-29 | $4.38 | $4.43 | $4.36 | $4.38 | $4.34 | 14,673,260 |
| 2016-04-28 | $4.45 | $4.47 | $4.33 | $4.41 | $4.37 | 24,743,790 |
| 2016-04-27 | $4.50 | $4.53 | $4.43 | $4.45 | $4.41 | 19,457,750 |
| 2016-04-26 | $4.44 | $4.50 | $4.42 | $4.50 | $4.46 | 15,101,640 |
| 2016-04-25 | $4.48 | $4.49 | $4.40 | $4.46 | $4.42 | 19,463,440 |
| 2016-04-22 | $4.49 | $4.51 | $4.43 | $4.50 | $4.46 | 22,889,120 |
| 2016-04-21 | $4.55 | $4.60 | $4.48 | $4.50 | $4.46 | 25,935,330 |
| 2016-04-20 | $4.84 | $4.86 | $4.43 | $4.56 | $4.52 | 54,277,520 |
| 2016-04-19 | $4.83 | $4.86 | $4.79 | $4.83 | $4.79 | 27,177,400 |
| 2016-04-18 | $4.91 | $4.91 | $4.79 | $4.82 | $4.78 | 48,178,310 |
| 2016-04-15 | $5.00 | $5.00 | $4.92 | $4.95 | $4.91 | 47,620,920 |
| 2016-04-14 | $4.94 | $5.01 | $4.92 | $4.98 | $4.94 | 59,278,930 |
| 2016-04-13 | $4.89 | $5.03 | $4.87 | $4.93 | $4.89 | 89,326,800 |
| 2016-04-12 | $4.90 | $4.90 | $4.79 | $4.88 | $4.84 | 47,618,000 |
| 2016-04-11 | $4.81 | $4.98 | $4.79 | $4.91 | $4.87 | 64,758,180 |
| 2016-04-08 | $4.75 | $4.83 | $4.69 | $4.76 | $4.72 | 44,613,420 |
| 2016-04-07 | $4.96 | $4.96 | $4.78 | $4.79 | $4.75 | 50,676,390 |
| 2016-04-06 | $4.93 | $4.98 | $4.86 | $4.93 | $4.89 | 64,181,300 |
| 2016-04-05 | $4.78 | $5.08 | $4.74 | $4.98 | $4.94 | 95,765,950 |
| 2016-04-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.77 | 0 |
| 2016-04-01 | $4.80 | $4.83 | $4.63 | $4.81 | $4.77 | 52,462,720 |
| 2016-03-31 | $4.75 | $4.85 | $4.73 | $4.76 | $4.72 | 46,815,600 |
| 2016-03-30 | $4.60 | $4.74 | $4.60 | $4.73 | $4.69 | 37,918,570 |
| 2016-03-29 | $4.69 | $4.70 | $4.52 | $4.56 | $4.52 | 37,100,350 |
| 2016-03-28 | $4.79 | $4.84 | $4.68 | $4.70 | $4.66 | 39,891,640 |
| 2016-03-25 | $4.70 | $4.79 | $4.69 | $4.76 | $4.72 | 33,697,920 |
| 2016-03-24 | $4.81 | $4.86 | $4.70 | $4.71 | $4.67 | 58,731,910 |
| 2016-03-23 | $4.79 | $4.85 | $4.76 | $4.84 | $4.80 | 50,441,860 |
| 2016-03-22 | $4.80 | $4.91 | $4.76 | $4.82 | $4.78 | 70,340,090 |
| 2016-03-21 | $4.79 | $4.94 | $4.75 | $4.89 | $4.85 | 102,396,890 |
| 2016-03-18 | $4.64 | $4.82 | $4.61 | $4.75 | $4.71 | 95,771,270 |
| 2016-03-17 | $4.50 | $4.67 | $4.48 | $4.64 | $4.60 | 76,077,300 |
| 2016-03-16 | $4.63 | $4.68 | $4.44 | $4.49 | $4.45 | 45,107,530 |
| 2016-03-15 | $4.58 | $4.70 | $4.50 | $4.58 | $4.54 | 84,288,240 |
| 2016-03-14 | $4.33 | $4.63 | $4.33 | $4.49 | $4.45 | 58,426,530 |
| 2016-03-11 | $4.26 | $4.32 | $4.21 | $4.29 | $4.26 | 20,412,290 |
| 2016-03-10 | $4.42 | $4.47 | $4.30 | $4.31 | $4.28 | 30,742,530 |
| 2016-03-09 | $4.46 | $4.50 | $4.38 | $4.42 | $4.38 | 32,273,530 |
| 2016-03-08 | $4.52 | $4.62 | $4.33 | $4.59 | $4.55 | 44,073,800 |
| 2016-03-07 | $4.44 | $4.59 | $4.44 | $4.54 | $4.50 | 38,982,800 |
| 2016-03-04 | $4.56 | $4.59 | $4.30 | $4.41 | $4.37 | 48,660,490 |
| 2016-03-03 | $4.50 | $4.73 | $4.49 | $4.57 | $4.53 | 58,571,110 |
| 2016-03-02 | $4.28 | $4.63 | $4.26 | $4.56 | $4.52 | 56,323,170 |
| 2016-03-01 | $4.20 | $4.32 | $4.12 | $4.28 | $4.25 | 32,298,750 |
| 2016-02-29 | $4.36 | $4.38 | $4.04 | $4.16 | $4.13 | 38,462,530 |
| 2016-02-26 | $4.38 | $4.46 | $4.28 | $4.38 | $4.34 | 36,002,610 |
| 2016-02-25 | $4.89 | $4.89 | $4.35 | $4.36 | $4.32 | 63,833,880 |
| 2016-02-24 | $4.75 | $4.84 | $4.65 | $4.83 | $4.79 | 45,809,280 |
| 2016-02-23 | $4.80 | $4.86 | $4.72 | $4.77 | $4.73 | 47,476,010 |
| 2016-02-22 | $4.78 | $4.82 | $4.72 | $4.81 | $4.77 | 58,244,680 |
| 2016-02-19 | $4.70 | $4.80 | $4.64 | $4.73 | $4.69 | 55,031,460 |
| 2016-02-18 | $4.90 | $5.01 | $4.77 | $4.80 | $4.76 | 92,347,500 |
| 2016-02-17 | $4.80 | $4.90 | $4.61 | $4.77 | $4.73 | 108,879,030 |
| 2016-02-16 | $4.23 | $4.62 | $4.21 | $4.62 | $4.58 | 46,232,520 |
| 2016-02-15 | $4.06 | $4.24 | $4.02 | $4.20 | $4.17 | 20,572,610 |
| 2016-02-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2016-02-11 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2016-02-10 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2016-02-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2016-02-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2016-02-05 | $4.34 | $4.37 | $4.25 | $4.26 | $4.23 | 24,315,800 |
| 2016-02-04 | $4.29 | $4.38 | $4.25 | $4.34 | $4.30 | 40,190,120 |
| 2016-02-03 | $4.15 | $4.34 | $4.08 | $4.29 | $4.26 | 42,188,020 |
| 2016-02-02 | $4.07 | $4.25 | $4.05 | $4.21 | $4.18 | 34,647,930 |
| 2016-02-01 | $4.11 | $4.17 | $3.99 | $4.05 | $4.02 | 27,781,330 |
| 2016-01-29 | $4.00 | $4.17 | $3.94 | $4.12 | $4.09 | 34,221,650 |
| 2016-01-28 | $4.19 | $4.24 | $3.95 | $3.96 | $3.93 | 27,845,030 |
| 2016-01-27 | $4.40 | $4.45 | $4.04 | $4.26 | $4.23 | 41,301,650 |
| 2016-01-26 | $4.75 | $4.80 | $4.37 | $4.38 | $4.34 | 44,556,050 |
| 2016-01-25 | $4.85 | $4.88 | $4.78 | $4.86 | $4.82 | 24,759,820 |
| 2016-01-22 | $4.83 | $4.87 | $4.66 | $4.81 | $4.77 | 31,983,940 |
| 2016-01-21 | $4.84 | $4.96 | $4.76 | $4.76 | $4.72 | 29,322,160 |
| 2016-01-20 | $4.97 | $5.03 | $4.87 | $4.92 | $4.88 | 40,788,090 |
| 2016-01-19 | $4.79 | $5.07 | $4.75 | $5.01 | $4.97 | 49,383,190 |
| 2016-01-18 | $4.60 | $4.88 | $4.57 | $4.79 | $4.75 | 32,875,280 |
| 2016-01-15 | $5.02 | $5.03 | $4.69 | $4.75 | $4.71 | 43,535,790 |
| 2016-01-14 | $4.75 | $5.07 | $4.68 | $5.04 | $5.00 | 45,957,980 |
| 2016-01-13 | $5.12 | $5.17 | $4.90 | $4.92 | $4.88 | 39,975,600 |
| 2016-01-12 | $5.05 | $5.13 | $5.00 | $5.11 | $5.07 | 35,755,750 |
| 2016-01-11 | $5.20 | $5.41 | $5.00 | $5.01 | $4.97 | 54,017,280 |
| 2016-01-08 | $5.41 | $5.48 | $5.05 | $5.30 | $5.26 | 53,624,860 |
| 2016-01-07 | $5.72 | $5.72 | $5.20 | $5.22 | $5.18 | 10,783,600 |
| 2016-01-06 | $5.61 | $5.79 | $5.61 | $5.77 | $5.72 | 42,631,940 |
| 2016-01-05 | $5.40 | $5.73 | $5.30 | $5.64 | $5.59 | 58,079,640 |
| 2016-01-04 | $6.20 | $6.25 | $5.56 | $5.57 | $5.53 | 43,846,730 |
| 2016-01-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.13 | 0 |
| 2015-12-31 | $6.35 | $6.36 | $6.16 | $6.18 | $6.13 | 37,508,620 |
| 2015-12-30 | $6.28 | $6.40 | $6.25 | $6.34 | $6.29 | 40,713,990 |
| 2015-12-29 | $6.19 | $6.31 | $6.12 | $6.29 | $6.24 | 42,249,670 |
| 2015-12-28 | $6.50 | $6.53 | $6.19 | $6.20 | $6.15 | 67,412,180 |
| 2015-12-25 | $6.47 | $6.55 | $6.44 | $6.50 | $6.45 | 35,509,920 |
| 2015-12-24 | $6.43 | $6.60 | $6.41 | $6.51 | $6.46 | 50,881,580 |
| 2015-12-23 | $6.54 | $6.59 | $6.46 | $6.47 | $6.42 | 68,591,990 |
| 2015-12-22 | $6.53 | $6.65 | $6.44 | $6.60 | $6.55 | 76,171,880 |
| 2015-12-21 | $6.39 | $6.54 | $6.34 | $6.51 | $6.46 | 63,794,900 |
| 2015-12-18 | $6.42 | $6.49 | $6.32 | $6.40 | $6.35 | 64,436,480 |
| 2015-12-17 | $6.30 | $6.57 | $6.28 | $6.50 | $6.45 | 98,738,160 |
| 2015-12-16 | $6.33 | $6.37 | $6.23 | $6.25 | $6.20 | 44,163,950 |
| 2015-12-15 | $6.18 | $6.35 | $6.15 | $6.29 | $6.24 | 60,044,640 |
| 2015-12-14 | $5.99 | $6.19 | $5.93 | $6.18 | $6.13 | 51,753,960 |
| 2015-12-11 | $6.14 | $6.14 | $5.99 | $6.04 | $5.99 | 44,651,240 |
| 2015-12-10 | $6.14 | $6.22 | $6.09 | $6.14 | $6.09 | 41,177,030 |
| 2015-12-09 | $6.13 | $6.23 | $6.08 | $6.13 | $6.08 | 43,061,210 |
| 2015-12-08 | $6.40 | $6.41 | $6.15 | $6.17 | $6.12 | 75,578,280 |
| 2015-12-07 | $6.43 | $6.56 | $6.36 | $6.48 | $6.43 | 53,248,820 |
| 2015-12-04 | $6.41 | $6.49 | $6.35 | $6.37 | $6.32 | 53,101,520 |
| 2015-12-03 | $6.33 | $6.45 | $6.28 | $6.44 | $6.39 | 58,313,300 |
| 2015-12-02 | $6.31 | $6.32 | $6.10 | $6.32 | $6.27 | 58,675,980 |
| 2015-12-01 | $6.24 | $6.39 | $6.12 | $6.30 | $6.25 | 63,771,140 |
| 2015-11-30 | $6.45 | $6.58 | $5.95 | $6.24 | $6.19 | 94,599,840 |
| 2015-11-27 | $7.07 | $7.07 | $6.37 | $6.44 | $6.39 | 112,286,720 |
| 2015-11-26 | $7.24 | $7.25 | $7.06 | $7.08 | $7.02 | 85,784,190 |
| 2015-11-25 | $7.09 | $7.27 | $7.04 | $7.22 | $7.16 | 98,870,570 |
| 2015-11-24 | $7.08 | $7.13 | $6.92 | $7.11 | $7.05 | 97,264,810 |
| 2015-11-23 | $7.20 | $7.25 | $7.09 | $7.12 | $7.06 | 150,607,300 |
| 2015-11-20 | $7.38 | $7.45 | $7.05 | $7.33 | $7.27 | 214,943,390 |
| 2015-11-19 | $7.30 | $7.54 | $7.30 | $7.54 | $7.48 | 61,562,650 |
| 2015-11-18 | $7.53 | $7.58 | $7.25 | $7.29 | $7.23 | 78,509,370 |
| 2015-11-17 | $7.67 | $7.90 | $7.48 | $7.54 | $7.48 | 128,108,280 |
| 2015-11-16 | $7.34 | $7.63 | $7.30 | $7.63 | $7.57 | 78,715,640 |
| 2015-11-13 | $7.61 | $7.65 | $7.36 | $7.49 | $7.43 | 90,860,020 |
| 2015-11-12 | $7.97 | $7.99 | $7.61 | $7.71 | $7.65 | 135,610,670 |
| 2015-11-11 | $7.80 | $7.99 | $7.74 | $7.94 | $7.88 | 133,541,950 |
| 2015-11-10 | $7.69 | $7.85 | $7.58 | $7.74 | $7.68 | 120,220,600 |
| 2015-11-09 | $7.70 | $7.84 | $7.51 | $7.73 | $7.67 | 148,843,870 |
| 2015-11-06 | $7.75 | $7.91 | $7.61 | $7.77 | $7.71 | 166,901,270 |
| 2015-11-05 | $7.50 | $7.89 | $7.45 | $7.62 | $7.56 | 187,037,220 |
| 2015-11-04 | $7.09 | $7.67 | $7.06 | $7.56 | $7.50 | 125,687,020 |
| 2015-11-03 | $7.07 | $7.20 | $6.90 | $7.07 | $7.01 | 68,162,320 |
| 2015-11-02 | $7.00 | $7.29 | $6.95 | $7.04 | $6.98 | 81,408,580 |
| 2015-10-30 | $7.33 | $7.57 | $7.10 | $7.34 | $7.28 | 90,525,500 |
| 2015-10-29 | $7.41 | $7.49 | $7.22 | $7.36 | $7.30 | 69,603,340 |
| 2015-10-28 | $7.68 | $7.84 | $7.30 | $7.35 | $7.29 | 116,603,400 |
| 2015-10-27 | $7.52 | $7.80 | $7.20 | $7.67 | $7.61 | 165,338,200 |
| 2015-10-26 | $7.61 | $7.82 | $7.41 | $7.61 | $7.55 | 168,154,220 |
| 2015-10-23 | $7.48 | $7.58 | $7.30 | $7.50 | $7.44 | 175,770,240 |
| 2015-10-22 | $7.11 | $7.59 | $7.11 | $7.51 | $7.45 | 160,263,540 |
| 2015-10-21 | $7.99 | $8.18 | $7.20 | $7.20 | $7.14 | 261,495,020 |
| 2015-10-20 | $7.59 | $8.40 | $7.39 | $8.00 | $7.94 | 258,914,720 |
| 2015-10-19 | $7.57 | $7.86 | $7.34 | $7.64 | $7.58 | 259,546,600 |
| 2015-10-16 | $7.10 | $7.36 | $6.93 | $7.28 | $7.22 | 168,582,880 |
| 2015-10-15 | $6.72 | $7.20 | $6.69 | $7.06 | $7.00 | 151,337,390 |
| 2015-10-14 | $6.68 | $6.98 | $6.59 | $6.78 | $6.73 | 135,548,690 |
| 2015-10-13 | $6.64 | $6.89 | $6.58 | $6.78 | $6.73 | 132,113,660 |
| 2015-10-12 | $6.42 | $6.90 | $6.37 | $6.69 | $6.64 | 151,724,420 |
| 2015-10-09 | $6.38 | $6.45 | $6.26 | $6.37 | $6.32 | 104,244,020 |
| 2015-10-08 | $6.20 | $6.49 | $6.14 | $6.39 | $6.34 | 118,873,000 |
| 2015-10-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.92 | 0 |
| 2015-10-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.92 | 0 |
| 2015-10-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.92 | 0 |
| 2015-10-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.92 | 0 |
| 2015-10-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.92 | 0 |
| 2015-09-30 | $6.04 | $6.07 | $5.92 | $5.97 | $5.92 | 38,088,520 |
| 2015-09-29 | $6.06 | $6.07 | $5.90 | $5.97 | $5.92 | 66,902,680 |
| 2015-09-28 | $6.04 | $6.25 | $5.91 | $6.20 | $6.15 | 78,848,640 |
| 2015-09-25 | $6.27 | $6.33 | $5.88 | $5.96 | $5.91 | 105,459,720 |
| 2015-09-24 | $6.29 | $6.40 | $6.13 | $6.35 | $6.30 | 117,174,840 |
| 2015-09-23 | $6.08 | $6.45 | $6.04 | $6.27 | $6.22 | 151,490,650 |
| 2015-09-22 | $6.37 | $6.43 | $6.10 | $6.26 | $6.21 | 145,401,340 |
| 2015-09-21 | $6.00 | $6.42 | $5.90 | $6.36 | $6.31 | 192,010,830 |
| 2015-09-18 | $5.85 | $6.26 | $5.78 | $6.26 | $6.21 | 195,370,080 |
| 2015-09-17 | $5.80 | $6.19 | $5.66 | $5.69 | $5.64 | 149,989,870 |
| 2015-09-16 | $5.31 | $5.76 | $5.31 | $5.76 | $5.71 | 114,998,350 |
| 2015-09-15 | $5.43 | $5.68 | $5.24 | $5.24 | $5.20 | 109,212,010 |
| 2015-09-14 | $6.35 | $6.39 | $5.82 | $5.82 | $5.77 | 184,655,610 |
| 2015-09-11 | $5.88 | $6.47 | $5.87 | $6.47 | $6.42 | 243,623,410 |
| 2015-09-10 | $6.00 | $6.12 | $5.85 | $5.88 | $5.83 | 80,033,730 |
| 2015-09-09 | $5.94 | $6.28 | $5.80 | $6.18 | $6.13 | 136,083,200 |
| 2015-09-08 | $5.50 | $5.97 | $5.43 | $5.91 | $5.86 | 94,346,610 |
| 2015-09-07 | $5.50 | $5.80 | $5.40 | $5.53 | $5.49 | 92,068,960 |
| 2015-09-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 0 |
| 2015-09-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 0 |
| 2015-09-02 | $5.24 | $5.95 | $5.19 | $5.30 | $5.26 | 107,688,570 |
| 2015-09-01 | $6.28 | $6.29 | $5.74 | $5.74 | $5.69 | 137,417,510 |
| 2015-08-31 | $6.81 | $6.87 | $6.34 | $6.38 | $6.33 | 195,029,330 |
| 2015-08-28 | $6.44 | $7.04 | $6.23 | $7.04 | $6.98 | 218,379,360 |
| 2015-08-27 | $6.70 | $6.78 | $5.95 | $6.40 | $6.35 | 239,007,450 |
| 2015-08-26 | $6.61 | $7.41 | $6.61 | $6.61 | $6.56 | 294,534,140 |
| 2015-08-25 | $7.34 | $7.34 | $7.34 | $7.34 | $7.28 | 21,730,000 |
| 2015-08-24 | $8.46 | $8.71 | $8.16 | $8.16 | $8.09 | 192,538,860 |
| 2015-08-21 | $8.85 | $9.54 | $8.58 | $9.07 | $9.00 | 509,888,610 |
| 2015-08-20 | $7.75 | $8.67 | $7.59 | $8.67 | $8.60 | 157,473,660 |
| 2015-08-19 | $7.41 | $7.96 | $7.00 | $7.88 | $7.82 | 99,085,580 |
| 2015-08-18 | $8.52 | $8.54 | $7.69 | $7.69 | $7.63 | 140,381,080 |
| 2015-08-17 | $8.28 | $8.60 | $8.00 | $8.54 | $8.47 | 150,185,190 |
| 2015-08-14 | $8.30 | $8.54 | $8.23 | $8.28 | $8.21 | 139,556,520 |
| 2015-08-13 | $7.85 | $8.29 | $7.82 | $8.28 | $8.21 | 124,533,530 |
| 2015-08-12 | $8.00 | $8.20 | $7.90 | $7.91 | $7.85 | 94,635,900 |
| 2015-08-11 | $8.16 | $8.32 | $8.05 | $8.20 | $8.13 | 122,689,090 |
| 2015-08-10 | $7.80 | $8.34 | $7.80 | $8.21 | $8.14 | 128,803,370 |
| 2015-08-07 | $7.50 | $7.86 | $7.50 | $7.75 | $7.69 | 107,126,330 |
| 2015-08-06 | $7.10 | $7.60 | $7.02 | $7.45 | $7.39 | 71,032,930 |
| 2015-08-05 | $7.55 | $7.68 | $7.22 | $7.37 | $7.31 | 95,113,170 |
| 2015-08-04 | $6.97 | $7.55 | $6.93 | $7.55 | $7.49 | 89,951,020 |
| 2015-08-03 | $7.25 | $7.35 | $6.72 | $6.86 | $6.80 | 74,789,000 |
| 2015-07-31 | $7.60 | $7.87 | $7.11 | $7.42 | $7.36 | 87,792,470 |
| 2015-07-30 | $7.50 | $8.23 | $7.50 | $7.76 | $7.70 | 147,878,010 |
| 2015-07-29 | $7.20 | $7.70 | $6.86 | $7.68 | $7.62 | 101,286,730 |
| 2015-07-28 | $7.24 | $7.58 | $6.70 | $7.04 | $6.98 | 123,584,400 |
| 2015-07-27 | $7.97 | $8.32 | $7.43 | $7.43 | $7.37 | 118,305,560 |
| 2015-07-24 | $8.51 | $8.90 | $8.11 | $8.25 | $8.18 | 155,868,830 |
| 2015-07-23 | $8.44 | $8.64 | $8.15 | $8.56 | $8.49 | 146,494,750 |
| 2015-07-22 | $8.04 | $8.55 | $8.00 | $8.44 | $8.36 | 149,779,370 |
| 2015-07-21 | $8.00 | $8.28 | $7.88 | $8.14 | $8.06 | 119,982,120 |
| 2015-07-20 | $8.15 | $8.43 | $7.88 | $8.19 | $8.11 | 203,488,330 |
| 2015-07-17 | $7.35 | $8.04 | $7.33 | $8.04 | $7.97 | 173,502,520 |
| 2015-07-16 | $6.50 | $7.66 | $6.39 | $7.31 | $7.24 | 204,216,960 |
| 2015-07-15 | $7.48 | $7.48 | $7.06 | $7.08 | $7.01 | 306,797,710 |
| 2015-07-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.74 | 2,855,250 |
| 2015-07-13 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 3,122,190 |
| 2015-07-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.57 | 0 |
| 2015-07-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.57 | 0 |
| 2015-07-08 | $5.55 | $6.43 | $5.55 | $5.62 | $5.57 | 309,072,440 |
| 2015-07-07 | $6.50 | $6.80 | $6.17 | $6.17 | $6.11 | 112,218,100 |
| 2015-07-06 | $7.29 | $7.29 | $5.97 | $6.86 | $6.80 | 193,227,340 |
| 2015-07-03 | $6.92 | $7.52 | $6.63 | $6.63 | $6.57 | 134,170,900 |
| 2015-07-02 | $8.19 | $8.30 | $7.37 | $7.37 | $7.30 | 138,526,710 |
| 2015-07-01 | $8.80 | $9.34 | $8.19 | $8.19 | $8.11 | 130,619,880 |
| 2015-06-30 | $8.15 | $9.17 | $7.79 | $9.10 | $9.02 | 155,410,900 |
| 2015-06-29 | $9.75 | $9.85 | $8.65 | $8.65 | $8.57 | 132,046,710 |
| 2015-06-26 | $10.17 | $10.33 | $9.61 | $9.61 | $9.52 | 105,652,990 |
| 2015-06-25 | $11.40 | $11.46 | $10.50 | $10.68 | $10.58 | 107,853,080 |
| 2015-06-24 | $11.28 | $11.40 | $10.83 | $11.30 | $11.20 | 108,852,160 |
| 2015-06-23 | $11.24 | $11.48 | $10.13 | $11.07 | $10.97 | 105,070,920 |
| 2015-06-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.14 | 0 |
| 2015-06-19 | $12.00 | $12.28 | $11.24 | $11.24 | $11.14 | 108,341,470 |
| 2015-06-18 | $13.14 | $13.45 | $12.42 | $12.49 | $12.37 | 127,932,760 |
| 2015-06-17 | $12.26 | $12.98 | $12.20 | $12.95 | $12.83 | 105,266,060 |
| 2015-06-16 | $13.00 | $13.03 | $12.16 | $12.31 | $12.20 | 118,669,520 |
| 2015-06-15 | $13.55 | $13.64 | $13.00 | $13.12 | $13.00 | 146,785,690 |
| 2015-06-12 | $13.07 | $13.90 | $13.07 | $13.54 | $13.42 | 214,464,220 |
| 2015-06-11 | $13.29 | $13.29 | $12.80 | $13.07 | $12.95 | 131,091,630 |
| 2015-06-10 | $13.11 | $13.60 | $12.76 | $13.33 | $13.21 | 160,216,520 |
| 2015-06-09 | $13.18 | $13.50 | $12.93 | $13.13 | $13.01 | 128,311,790 |
| 2015-06-08 | $13.76 | $13.77 | $13.04 | $13.24 | $13.12 | 165,177,150 |
| 2015-06-05 | $13.56 | $14.20 | $13.47 | $13.78 | $13.65 | 208,911,060 |
| 2015-06-04 | $13.88 | $13.90 | $12.59 | $13.48 | $13.36 | 194,063,200 |
| 2015-06-03 | $13.51 | $14.14 | $13.20 | $13.98 | $13.85 | 224,055,140 |
| 2015-06-02 | $13.26 | $13.65 | $13.00 | $13.45 | $13.33 | 201,528,660 |
| 2015-06-01 | $12.49 | $13.54 | $12.20 | $13.24 | $13.12 | 195,734,120 |
| 2015-05-29 | $12.22 | $13.15 | $11.40 | $12.49 | $12.37 | 241,054,890 |
| 2015-05-28 | $13.85 | $14.25 | $12.65 | $12.65 | $12.53 | 316,413,440 |
| 2015-05-27 | $14.13 | $14.71 | $13.50 | $14.06 | $13.93 | 458,078,250 |
| 2015-05-26 | $12.17 | $13.37 | $12.15 | $13.37 | $13.25 | 218,396,290 |
Founder Technology Group Corp (600601) News Headlines
Recent Founder Technology Group Corp (600601) News
Similar Companies to Founder Technology Group Corp (600601) 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 | -- | -- | -- |