ARCA biopharma Inc (ABIO) Exchange: NASDAQ
Data as of May 2, 2025
$2.40 ($-0.10) -4.00%
ARCA biopharma Inc - Daily Information
Click for more stock information on ARCA biopharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.35 |
| Previous Close | $2.40 |
| High | $2.47 |
| Low | $2.22 |
| Adjusted Open | $2.35 |
| Previous Adjusted Close | $2.40 |
| Adjusted High | $2.47 |
| Adjusted Low | $2.22 |
About ARCA biopharma Inc (ABIO)
ARCA biopharma, Inc., a biopharmaceutical company, focuses on developing genetically-targeted therapies for cardiovascular diseases. Its lead product candidate is Gencaro, a pharmacologically unique beta-blocker and mild vasodilator for the treatment of atrial fibrillation in patients with heart failure and left ventricular dysfunction. ARCA biopharma, Inc. is headquartered in Westminster, Colorado.
Invest in ARCA biopharma Inc (ABIO)
Historical Stock Data for ARCA biopharma Inc (ABIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | $2.35 | $2.47 | $2.22 | $2.40 | $2.40 | 290,850 |
| 2024-08-29 | $1.89 | $2.75 | $1.81 | $2.50 | $2.50 | 2,215,209 |
| 2024-08-28 | $3.85 | $3.85 | $3.42 | $3.49 | $2.12 | 263,072 |
| 2024-08-27 | $3.79 | $3.94 | $3.70 | $3.88 | $2.36 | 195,636 |
| 2024-08-26 | $3.95 | $3.95 | $3.33 | $3.81 | $2.32 | 500,033 |
| 2024-08-23 | $4.05 | $4.36 | $3.90 | $4.16 | $2.53 | 445,245 |
| 2024-08-22 | $3.98 | $4.10 | $3.84 | $3.92 | $2.38 | 204,265 |
| 2024-08-21 | $3.70 | $3.99 | $3.70 | $3.87 | $2.35 | 207,583 |
| 2024-08-20 | $3.73 | $3.80 | $3.58 | $3.67 | $2.23 | 178,272 |
| 2024-08-19 | $3.10 | $3.67 | $3.08 | $3.58 | $3.58 | 600,875 |
| 2024-08-16 | $2.84 | $3.00 | $2.84 | $2.95 | $2.95 | 211,628 |
| 2024-08-15 | $2.83 | $2.89 | $2.80 | $2.87 | $2.87 | 45,803 |
| 2024-08-14 | $2.74 | $2.83 | $2.60 | $2.79 | $2.79 | 73,806 |
| 2024-08-13 | $2.88 | $2.88 | $2.70 | $2.74 | $2.74 | 18,401 |
| 2024-08-12 | $2.86 | $2.96 | $2.72 | $2.74 | $2.74 | 56,520 |
| 2024-08-09 | $2.94 | $3.05 | $2.75 | $2.81 | $2.81 | 65,375 |
| 2024-08-08 | $2.69 | $2.95 | $2.69 | $2.95 | $2.95 | 32,674 |
| 2024-08-07 | $2.97 | $3.09 | $2.69 | $2.77 | $2.77 | 7,285 |
| 2024-08-06 | $2.85 | $2.98 | $2.80 | $2.88 | $2.88 | 34,652 |
| 2024-08-05 | $3.06 | $3.06 | $2.69 | $2.90 | $2.90 | 73,161 |
| 2024-08-02 | $3.01 | $3.16 | $2.87 | $3.11 | $3.11 | 46,499 |
| 2024-08-01 | $2.95 | $3.00 | $2.91 | $2.96 | $2.96 | 54,977 |
| 2024-07-31 | $2.95 | $3.04 | $2.92 | $3.00 | $3.00 | 24,473 |
| 2024-07-30 | $3.09 | $3.09 | $2.94 | $3.00 | $3.00 | 40,842 |
| 2024-07-29 | $3.16 | $3.24 | $3.00 | $3.10 | $3.10 | 45,861 |
| 2024-07-26 | $3.06 | $3.29 | $3.01 | $3.14 | $3.14 | 124,748 |
| 2024-07-25 | $3.10 | $3.15 | $2.95 | $3.07 | $3.07 | 122,822 |
| 2024-07-24 | $3.13 | $3.20 | $3.01 | $3.10 | $3.10 | 273,796 |
| 2024-07-23 | $3.26 | $3.33 | $3.12 | $3.12 | $3.12 | 67,660 |
| 2024-07-22 | $3.22 | $3.39 | $3.21 | $3.26 | $3.26 | 23,535 |
| 2024-07-19 | $3.25 | $3.30 | $3.16 | $3.29 | $3.29 | 37,463 |
| 2024-07-18 | $3.49 | $3.65 | $3.22 | $3.31 | $3.31 | 141,632 |
| 2024-07-17 | $3.55 | $3.67 | $3.40 | $3.49 | $3.49 | 90,429 |
| 2024-07-16 | $3.69 | $3.69 | $3.51 | $3.55 | $3.55 | 96,260 |
| 2024-07-15 | $3.46 | $3.59 | $3.40 | $3.48 | $3.48 | 317,656 |
| 2024-07-12 | $3.28 | $3.40 | $3.28 | $3.35 | $3.35 | 17,786 |
| 2024-07-11 | $3.55 | $3.55 | $3.28 | $3.32 | $3.32 | 293,027 |
| 2024-07-10 | $3.54 | $3.54 | $3.29 | $3.44 | $3.44 | 102,257 |
| 2024-07-09 | $3.50 | $3.60 | $3.42 | $3.46 | $3.46 | 40,837 |
| 2024-07-08 | $3.52 | $3.60 | $3.31 | $3.48 | $3.48 | 79,754 |
| 2024-07-05 | $3.39 | $3.66 | $3.24 | $3.44 | $3.44 | 128,435 |
| 2024-07-03 | $3.74 | $3.77 | $3.36 | $3.47 | $3.47 | 211,365 |
| 2024-07-02 | $3.72 | $3.96 | $3.61 | $3.61 | $3.61 | 184,871 |
| 2024-07-01 | $3.85 | $3.85 | $3.67 | $3.80 | $3.80 | 20,438 |
| 2024-06-28 | $3.62 | $3.83 | $3.62 | $3.83 | $3.83 | 58,837 |
| 2024-06-27 | $3.12 | $3.67 | $3.12 | $3.60 | $3.60 | 28,322 |
| 2024-06-26 | $3.57 | $3.57 | $3.44 | $3.47 | $3.47 | 16,709 |
| 2024-06-25 | $3.49 | $3.60 | $3.36 | $3.57 | $3.57 | 32,356 |
| 2024-06-24 | $3.41 | $3.60 | $3.41 | $3.49 | $3.49 | 33,233 |
| 2024-06-21 | $3.29 | $3.55 | $3.14 | $3.50 | $3.50 | 128,001 |
| 2024-06-20 | $3.28 | $3.34 | $3.20 | $3.26 | $3.26 | 27,934 |
| 2024-06-18 | $3.29 | $3.34 | $3.11 | $3.34 | $3.34 | 153,303 |
| 2024-06-17 | $3.26 | $3.34 | $3.20 | $3.22 | $3.22 | 24,957 |
| 2024-06-14 | $3.31 | $3.31 | $3.11 | $3.31 | $3.31 | 30,836 |
| 2024-06-13 | $3.33 | $3.35 | $3.30 | $3.32 | $3.32 | 16,662 |
| 2024-06-12 | $3.23 | $3.42 | $3.23 | $3.34 | $3.34 | 32,114 |
| 2024-06-11 | $3.20 | $3.33 | $3.20 | $3.28 | $3.28 | 13,612 |
| 2024-06-10 | $3.06 | $3.24 | $2.90 | $3.20 | $3.20 | 124,738 |
| 2024-06-07 | $3.29 | $3.45 | $3.22 | $3.28 | $3.28 | 30,615 |
| 2024-06-06 | $3.22 | $3.34 | $3.21 | $3.31 | $3.31 | 70,287 |
| 2024-06-05 | $3.46 | $3.55 | $3.30 | $3.31 | $3.31 | 54,184 |
| 2024-06-04 | $4.00 | $4.07 | $3.30 | $3.51 | $3.51 | 216,946 |
| 2024-06-03 | $4.00 | $4.00 | $3.57 | $3.73 | $3.73 | 189,955 |
| 2024-05-31 | $3.48 | $3.75 | $3.48 | $3.70 | $3.70 | 81,280 |
| 2024-05-30 | $3.45 | $3.51 | $3.38 | $3.47 | $3.47 | 16,045 |
| 2024-05-29 | $3.61 | $3.62 | $3.40 | $3.43 | $3.43 | 21,830 |
| 2024-05-28 | $3.54 | $3.62 | $3.45 | $3.55 | $3.55 | 51,074 |
| 2024-05-24 | $3.26 | $3.52 | $3.24 | $3.39 | $3.39 | 46,889 |
| 2024-05-23 | $3.24 | $3.36 | $3.17 | $3.26 | $3.26 | 53,750 |
| 2024-05-22 | $3.27 | $3.29 | $3.20 | $3.25 | $3.25 | 49,679 |
| 2024-05-21 | $3.25 | $3.33 | $3.21 | $3.24 | $3.24 | 25,487 |
| 2024-05-20 | $3.25 | $3.32 | $3.18 | $3.26 | $3.26 | 90,775 |
| 2024-05-17 | $4.09 | $4.49 | $3.11 | $3.33 | $3.33 | 457,496 |
| 2024-05-16 | $3.75 | $4.00 | $3.75 | $4.00 | $4.00 | 175,147 |
| 2024-05-15 | $3.43 | $3.79 | $3.42 | $3.72 | $3.72 | 198,150 |
| 2024-05-14 | $3.45 | $3.51 | $3.21 | $3.32 | $3.32 | 68,633 |
| 2024-05-13 | $3.45 | $3.55 | $3.09 | $3.40 | $3.40 | 55,629 |
| 2024-05-10 | $3.35 | $3.74 | $3.35 | $3.47 | $3.47 | 185,356 |
| 2024-05-09 | $3.41 | $3.46 | $3.33 | $3.37 | $3.37 | 36,437 |
| 2024-05-08 | $3.29 | $3.46 | $3.27 | $3.36 | $3.36 | 41,052 |
| 2024-05-07 | $3.22 | $3.35 | $3.21 | $3.29 | $3.29 | 33,624 |
| 2024-05-06 | $3.28 | $3.28 | $3.19 | $3.22 | $3.22 | 51,815 |
| 2024-05-03 | $3.30 | $3.46 | $3.25 | $3.26 | $3.26 | 16,949 |
| 2024-05-02 | $3.35 | $3.35 | $3.20 | $3.26 | $3.26 | 66,037 |
| 2024-05-01 | $3.50 | $3.50 | $3.18 | $3.25 | $3.25 | 156,142 |
| 2024-04-30 | $3.39 | $3.58 | $3.34 | $3.49 | $3.49 | 215,736 |
| 2024-04-29 | $3.57 | $3.60 | $3.42 | $3.43 | $3.43 | 230,567 |
| 2024-04-26 | $3.68 | $3.68 | $3.50 | $3.58 | $3.58 | 85,337 |
| 2024-04-25 | $3.64 | $3.66 | $3.41 | $3.48 | $3.48 | 54,151 |
| 2024-04-24 | $3.64 | $3.73 | $3.60 | $3.63 | $3.63 | 97,762 |
| 2024-04-23 | $3.48 | $3.75 | $3.45 | $3.65 | $3.65 | 211,848 |
| 2024-04-22 | $3.30 | $3.48 | $3.30 | $3.45 | $3.45 | 294,997 |
| 2024-04-19 | $3.26 | $3.42 | $3.21 | $3.40 | $3.40 | 926,192 |
| 2024-04-18 | $3.19 | $3.32 | $3.13 | $3.25 | $3.25 | 219,431 |
| 2024-04-17 | $3.24 | $3.31 | $3.12 | $3.21 | $3.21 | 95,067 |
| 2024-04-16 | $3.17 | $3.31 | $3.13 | $3.27 | $3.27 | 294,984 |
| 2024-04-15 | $3.25 | $3.27 | $3.15 | $3.18 | $3.18 | 134,510 |
| 2024-04-12 | $3.29 | $3.31 | $3.15 | $3.23 | $3.23 | 354,128 |
| 2024-04-11 | $3.11 | $3.27 | $3.10 | $3.25 | $3.25 | 153,877 |
| 2024-04-10 | $3.13 | $3.19 | $3.01 | $3.14 | $3.14 | 212,918 |
| 2024-04-09 | $3.00 | $3.33 | $2.98 | $3.13 | $3.13 | 570,451 |
| 2024-04-08 | $3.06 | $3.10 | $2.95 | $3.00 | $3.00 | 600,901 |
| 2024-04-05 | $2.96 | $3.18 | $2.95 | $3.09 | $3.09 | 582,385 |
| 2024-04-04 | $2.99 | $3.14 | $2.90 | $3.08 | $3.08 | 2,743,838 |
| 2024-04-03 | $2.91 | $3.88 | $2.88 | $3.25 | $3.25 | 80,637,080 |
| 2024-04-02 | $1.75 | $1.75 | $1.69 | $1.71 | $1.71 | 12,636 |
| 2024-04-01 | $1.78 | $1.78 | $1.75 | $1.75 | $1.75 | 15,352 |
| 2024-03-28 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 9,002 |
| 2024-03-27 | $1.69 | $1.75 | $1.69 | $1.75 | $1.75 | 7,276 |
| 2024-03-26 | $1.70 | $1.73 | $1.69 | $1.71 | $1.71 | 28,580 |
| 2024-03-25 | $1.78 | $1.78 | $1.71 | $1.73 | $1.73 | 40,437 |
| 2024-03-22 | $1.78 | $1.78 | $1.75 | $1.77 | $1.77 | 11,152 |
| 2024-03-21 | $1.76 | $1.80 | $1.71 | $1.78 | $1.78 | 50,583 |
| 2024-03-20 | $1.74 | $1.75 | $1.70 | $1.75 | $1.75 | 5,577 |
| 2024-03-19 | $1.73 | $1.74 | $1.65 | $1.74 | $1.74 | 58,122 |
| 2024-03-18 | $1.70 | $1.72 | $1.68 | $1.72 | $1.72 | 39,827 |
| 2024-03-15 | $1.73 | $1.73 | $1.68 | $1.69 | $1.69 | 46,814 |
| 2024-03-14 | $1.70 | $1.70 | $1.66 | $1.70 | $1.70 | 59,564 |
| 2024-03-13 | $1.67 | $1.69 | $1.66 | $1.69 | $1.69 | 19,299 |
| 2024-03-12 | $1.60 | $1.67 | $1.60 | $1.66 | $1.66 | 29,937 |
| 2024-03-11 | $1.61 | $1.65 | $1.60 | $1.65 | $1.65 | 13,103 |
| 2024-03-08 | $1.65 | $1.65 | $1.58 | $1.64 | $1.64 | 15,946 |
| 2024-03-07 | $1.65 | $1.71 | $1.61 | $1.63 | $1.63 | 33,058 |
| 2024-03-06 | $1.68 | $1.69 | $1.66 | $1.66 | $1.66 | 8,333 |
| 2024-03-05 | $1.67 | $1.68 | $1.62 | $1.67 | $1.67 | 47,759 |
| 2024-03-04 | $1.75 | $1.75 | $1.62 | $1.68 | $1.68 | 20,702 |
| 2024-03-01 | $1.66 | $1.69 | $1.63 | $1.67 | $1.67 | 9,826 |
| 2024-02-29 | $1.65 | $1.68 | $1.61 | $1.65 | $1.65 | 11,472 |
| 2024-02-28 | $1.69 | $1.72 | $1.65 | $1.67 | $1.67 | 22,034 |
| 2024-02-27 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 26,259 |
| 2024-02-26 | $1.61 | $1.68 | $1.61 | $1.65 | $1.65 | 14,725 |
| 2024-02-23 | $1.65 | $1.65 | $1.61 | $1.63 | $1.63 | 4,578 |
| 2024-02-22 | $1.63 | $1.64 | $1.60 | $1.63 | $1.63 | 12,084 |
| 2024-02-21 | $1.63 | $1.66 | $1.57 | $1.63 | $1.63 | 64,675 |
| 2024-02-20 | $1.67 | $1.67 | $1.62 | $1.64 | $1.64 | 12,414 |
| 2024-02-16 | $1.67 | $1.67 | $1.62 | $1.67 | $1.67 | 16,732 |
| 2024-02-15 | $1.64 | $1.65 | $1.60 | $1.65 | $1.65 | 13,625 |
| 2024-02-14 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 24,974 |
| 2024-02-13 | $1.65 | $1.65 | $1.60 | $1.60 | $1.60 | 42,416 |
| 2024-02-12 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 13,322 |
| 2024-02-09 | $1.66 | $1.68 | $1.65 | $1.66 | $1.66 | 19,959 |
| 2024-02-08 | $1.63 | $1.69 | $1.63 | $1.65 | $1.65 | 51,005 |
| 2024-02-07 | $1.58 | $1.65 | $1.58 | $1.60 | $1.60 | 17,436 |
| 2024-02-06 | $1.61 | $1.61 | $1.58 | $1.59 | $1.59 | 30,211 |
| 2024-02-05 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 13,254 |
| 2024-02-02 | $1.57 | $1.65 | $1.57 | $1.62 | $1.62 | 42,471 |
| 2024-02-01 | $1.60 | $1.61 | $1.57 | $1.58 | $1.58 | 22,523 |
| 2024-01-31 | $1.62 | $1.67 | $1.57 | $1.59 | $1.59 | 57,309 |
| 2024-01-30 | $1.69 | $1.70 | $1.63 | $1.64 | $1.64 | 16,472 |
| 2024-01-29 | $1.69 | $1.72 | $1.68 | $1.70 | $1.70 | 19,050 |
| 2024-01-26 | $1.66 | $1.75 | $1.65 | $1.69 | $1.69 | 52,553 |
| 2024-01-25 | $1.59 | $1.65 | $1.58 | $1.64 | $1.64 | 41,107 |
| 2024-01-24 | $1.58 | $1.59 | $1.57 | $1.59 | $1.59 | 11,566 |
| 2024-01-23 | $1.59 | $1.60 | $1.57 | $1.58 | $1.58 | 23,442 |
| 2024-01-22 | $1.60 | $1.62 | $1.57 | $1.61 | $1.61 | 17,168 |
| 2024-01-19 | $1.59 | $1.62 | $1.56 | $1.61 | $1.61 | 41,796 |
| 2024-01-18 | $1.61 | $1.62 | $1.58 | $1.61 | $1.61 | 30,121 |
| 2024-01-17 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 11,380 |
| 2024-01-16 | $1.61 | $1.65 | $1.61 | $1.61 | $1.61 | 25,585 |
| 2024-01-12 | $1.64 | $1.66 | $1.62 | $1.63 | $1.63 | 10,751 |
| 2024-01-11 | $1.64 | $1.70 | $1.63 | $1.63 | $1.63 | 21,779 |
| 2024-01-10 | $1.68 | $1.68 | $1.64 | $1.68 | $1.68 | 22,608 |
| 2024-01-09 | $1.64 | $1.71 | $1.62 | $1.68 | $1.68 | 76,140 |
| 2024-01-08 | $1.64 | $1.64 | $1.61 | $1.64 | $1.64 | 15,490 |
| 2024-01-05 | $1.64 | $1.65 | $1.62 | $1.63 | $1.63 | 11,946 |
| 2024-01-04 | $1.65 | $1.67 | $1.63 | $1.64 | $1.64 | 27,487 |
| 2024-01-03 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 35,327 |
| 2024-01-02 | $1.70 | $1.71 | $1.65 | $1.68 | $1.68 | 30,382 |
| 2023-12-29 | $1.71 | $1.75 | $1.66 | $1.70 | $1.70 | 47,860 |
| 2023-12-28 | $1.69 | $1.73 | $1.68 | $1.71 | $1.71 | 24,531 |
| 2023-12-27 | $1.70 | $1.73 | $1.61 | $1.70 | $1.70 | 125,705 |
| 2023-12-26 | $1.73 | $1.73 | $1.70 | $1.70 | $1.70 | 25,591 |
| 2023-12-22 | $1.71 | $1.72 | $1.67 | $1.71 | $1.71 | 33,060 |
| 2023-12-21 | $1.72 | $1.72 | $1.71 | $1.71 | $1.71 | 13,741 |
| 2023-12-20 | $1.74 | $1.75 | $1.71 | $1.72 | $1.72 | 17,943 |
| 2023-12-19 | $1.73 | $1.78 | $1.71 | $1.77 | $1.77 | 38,151 |
| 2023-12-18 | $1.75 | $1.77 | $1.72 | $1.75 | $1.75 | 25,059 |
| 2023-12-15 | $1.81 | $1.81 | $1.75 | $1.75 | $1.75 | 25,616 |
| 2023-12-14 | $1.76 | $1.84 | $1.76 | $1.79 | $1.79 | 32,082 |
| 2023-12-13 | $1.83 | $1.83 | $1.76 | $1.78 | $1.78 | 17,355 |
| 2023-12-12 | $1.80 | $1.82 | $1.79 | $1.80 | $1.80 | 12,192 |
| 2023-12-11 | $1.78 | $1.81 | $1.77 | $1.81 | $1.81 | 11,663 |
| 2023-12-08 | $1.80 | $1.82 | $1.80 | $1.81 | $1.81 | 13,435 |
| 2023-12-07 | $1.85 | $1.85 | $1.82 | $1.82 | $1.82 | 22,080 |
| 2023-12-06 | $1.78 | $1.85 | $1.78 | $1.83 | $1.83 | 9,285 |
| 2023-12-05 | $1.80 | $1.87 | $1.80 | $1.84 | $1.84 | 13,091 |
| 2023-12-04 | $1.88 | $1.88 | $1.78 | $1.84 | $1.84 | 19,385 |
| 2023-12-01 | $1.82 | $1.88 | $1.81 | $1.83 | $1.83 | 19,096 |
| 2023-11-30 | $1.89 | $1.89 | $1.82 | $1.82 | $1.82 | 8,672 |
| 2023-11-29 | $1.88 | $1.94 | $1.88 | $1.90 | $1.90 | 28,353 |
| 2023-11-28 | $1.95 | $1.95 | $1.89 | $1.90 | $1.90 | 5,975 |
| 2023-11-27 | $1.95 | $1.95 | $1.91 | $1.94 | $1.94 | 12,602 |
| 2023-11-24 | $1.86 | $1.95 | $1.86 | $1.95 | $1.95 | 23,507 |
| 2023-11-22 | $1.89 | $1.89 | $1.85 | $1.87 | $1.87 | 12,471 |
| 2023-11-21 | $1.81 | $1.90 | $1.81 | $1.89 | $1.89 | 9,760 |
| 2023-11-20 | $1.78 | $1.87 | $1.78 | $1.87 | $1.87 | 12,849 |
| 2023-11-17 | $1.79 | $1.81 | $1.75 | $1.81 | $1.81 | 20,035 |
| 2023-11-16 | $1.74 | $1.82 | $1.74 | $1.78 | $1.78 | 33,094 |
| 2023-11-15 | $1.76 | $1.80 | $1.74 | $1.78 | $1.78 | 19,573 |
| 2023-11-14 | $1.77 | $1.79 | $1.75 | $1.76 | $1.76 | 10,869 |
| 2023-11-13 | $1.76 | $1.79 | $1.75 | $1.78 | $1.78 | 2,031 |
| 2023-11-10 | $1.81 | $1.85 | $1.76 | $1.79 | $1.79 | 26,738 |
| 2023-11-09 | $1.83 | $1.83 | $1.80 | $1.83 | $1.83 | 27,237 |
| 2023-11-08 | $1.85 | $1.89 | $1.80 | $1.84 | $1.84 | 13,541 |
| 2023-11-07 | $1.81 | $1.91 | $1.76 | $1.84 | $1.84 | 19,943 |
| 2023-11-06 | $1.86 | $1.90 | $1.80 | $1.84 | $1.84 | 13,354 |
| 2023-11-03 | $1.75 | $1.91 | $1.74 | $1.90 | $1.90 | 34,475 |
| 2023-11-02 | $1.78 | $1.90 | $1.78 | $1.80 | $1.80 | 15,095 |
| 2023-11-01 | $1.78 | $1.83 | $1.77 | $1.80 | $1.80 | 22,498 |
| 2023-10-31 | $1.78 | $1.80 | $1.76 | $1.79 | $1.79 | 26,620 |
| 2023-10-30 | $1.83 | $1.89 | $1.80 | $1.80 | $1.80 | 37,885 |
| 2023-10-27 | $1.97 | $1.98 | $1.82 | $1.87 | $1.87 | 56,628 |
| 2023-10-26 | $1.97 | $1.99 | $1.96 | $1.96 | $1.96 | 15,062 |
| 2023-10-25 | $1.97 | $2.00 | $1.96 | $1.96 | $1.96 | 18,873 |
| 2023-10-24 | $1.97 | $1.98 | $1.96 | $1.97 | $1.97 | 11,881 |
| 2023-10-23 | $2.05 | $2.05 | $1.97 | $1.98 | $1.98 | 38,807 |
| 2023-10-20 | $2.04 | $2.05 | $2.00 | $2.03 | $2.03 | 101,939 |
| 2023-10-19 | $2.02 | $2.04 | $2.00 | $2.03 | $2.03 | 20,660 |
| 2023-10-18 | $2.04 | $2.04 | $2.01 | $2.04 | $2.04 | 10,689 |
| 2023-10-17 | $2.01 | $2.04 | $2.01 | $2.04 | $2.04 | 5,632 |
| 2023-10-16 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 14,325 |
| 2023-10-13 | $2.03 | $2.04 | $2.02 | $2.04 | $2.04 | 2,979 |
| 2023-10-12 | $2.06 | $2.06 | $2.01 | $2.03 | $2.03 | 48,696 |
| 2023-10-11 | $2.01 | $2.06 | $2.01 | $2.05 | $2.05 | 26,462 |
| 2023-10-10 | $2.03 | $2.05 | $2.01 | $2.05 | $2.05 | 31,892 |
| 2023-10-09 | $2.02 | $2.05 | $2.02 | $2.04 | $2.04 | 4,131 |
| 2023-10-06 | $2.00 | $2.05 | $2.00 | $2.03 | $2.03 | 5,591 |
| 2023-10-05 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 9,090 |
| 2023-10-04 | $2.02 | $2.05 | $2.00 | $2.02 | $2.02 | 11,771 |
| 2023-10-03 | $2.04 | $2.05 | $2.01 | $2.02 | $2.02 | 31,702 |
| 2023-10-02 | $2.01 | $2.04 | $2.00 | $2.01 | $2.01 | 36,438 |
| 2023-09-29 | $2.01 | $2.02 | $2.01 | $2.01 | $2.01 | 18,760 |
| 2023-09-28 | $2.01 | $2.02 | $2.01 | $2.01 | $2.01 | 26,764 |
| 2023-09-27 | $2.04 | $2.04 | $2.01 | $2.01 | $2.01 | 15,384 |
| 2023-09-26 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 29,081 |
| 2023-09-25 | $2.01 | $2.05 | $2.01 | $2.02 | $2.02 | 13,109 |
| 2023-09-22 | $2.03 | $2.06 | $2.01 | $2.01 | $2.01 | 10,913 |
| 2023-09-21 | $2.02 | $2.06 | $2.02 | $2.06 | $2.06 | 29,925 |
| 2023-09-20 | $2.03 | $2.06 | $2.03 | $2.05 | $2.05 | 14,866 |
| 2023-09-19 | $2.04 | $2.06 | $2.04 | $2.06 | $2.06 | 6,300 |
| 2023-09-18 | $2.02 | $2.06 | $2.01 | $2.06 | $2.06 | 15,861 |
| 2023-09-15 | $2.06 | $2.07 | $2.05 | $2.05 | $2.05 | 76,629 |
| 2023-09-14 | $2.01 | $2.06 | $2.01 | $2.06 | $2.06 | 35,127 |
| 2023-09-13 | $2.02 | $2.05 | $2.01 | $2.01 | $2.01 | 19,341 |
| 2023-09-12 | $2.02 | $2.05 | $2.02 | $2.03 | $2.03 | 17,379 |
| 2023-09-11 | $2.03 | $2.06 | $2.02 | $2.05 | $2.05 | 14,487 |
| 2023-09-08 | $2.04 | $2.05 | $2.03 | $2.05 | $2.05 | 23,595 |
| 2023-09-07 | $2.01 | $2.05 | $2.01 | $2.04 | $2.04 | 9,446 |
| 2023-09-06 | $2.02 | $2.05 | $2.02 | $2.02 | $2.02 | 17,294 |
| 2023-09-05 | $2.01 | $2.05 | $2.00 | $2.04 | $2.04 | 56,298 |
| 2023-09-01 | $2.05 | $2.06 | $2.04 | $2.06 | $2.06 | 18,617 |
| 2023-08-31 | $2.05 | $2.06 | $2.01 | $2.05 | $2.05 | 4,353 |
| 2023-08-30 | $2.02 | $2.06 | $2.02 | $2.06 | $2.06 | 66,314 |
| 2023-08-29 | $1.99 | $2.07 | $1.99 | $2.06 | $2.06 | 10,347 |
| 2023-08-28 | $2.04 | $2.04 | $2.02 | $2.03 | $2.03 | 22,342 |
| 2023-08-25 | $2.06 | $2.06 | $2.01 | $2.05 | $2.05 | 16,278 |
| 2023-08-24 | $2.06 | $2.06 | $2.05 | $2.06 | $2.06 | 7,395 |
| 2023-08-23 | $2.06 | $2.06 | $2.03 | $2.05 | $2.05 | 5,340 |
| 2023-08-22 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 19,747 |
| 2023-08-21 | $2.05 | $2.06 | $2.01 | $2.05 | $2.05 | 34,077 |
| 2023-08-18 | $2.01 | $2.07 | $2.01 | $2.07 | $2.07 | 59,568 |
| 2023-08-17 | $2.04 | $2.05 | $2.00 | $2.04 | $2.04 | 36,679 |
| 2023-08-16 | $2.01 | $2.04 | $2.01 | $2.03 | $2.03 | 7,091 |
| 2023-08-15 | $2.05 | $2.05 | $2.01 | $2.04 | $2.04 | 9,359 |
| 2023-08-14 | $2.02 | $2.05 | $2.02 | $2.04 | $2.04 | 5,745 |
| 2023-08-11 | $2.04 | $2.05 | $2.02 | $2.05 | $2.05 | 10,356 |
| 2023-08-10 | $2.02 | $2.04 | $2.01 | $2.04 | $2.04 | 11,534 |
| 2023-08-09 | $2.02 | $2.04 | $2.01 | $2.03 | $2.03 | 5,135 |
| 2023-08-08 | $2.03 | $2.04 | $2.01 | $2.02 | $2.02 | 4,436 |
| 2023-08-07 | $2.01 | $2.05 | $2.01 | $2.04 | $2.04 | 35,579 |
| 2023-08-04 | $2.04 | $2.05 | $2.04 | $2.04 | $2.04 | 5,830 |
| 2023-08-03 | $2.04 | $2.05 | $2.04 | $2.04 | $2.04 | 9,289 |
| 2023-08-02 | $2.05 | $2.05 | $2.04 | $2.05 | $2.05 | 11,079 |
| 2023-08-01 | $2.04 | $2.05 | $2.04 | $2.05 | $2.05 | 26,285 |
| 2023-07-31 | $2.04 | $2.05 | $2.04 | $2.04 | $2.04 | 8,181 |
| 2023-07-28 | $2.03 | $2.05 | $2.03 | $2.04 | $2.04 | 4,647 |
| 2023-07-27 | $2.04 | $2.04 | $2.01 | $2.04 | $2.04 | 7,359 |
| 2023-07-26 | $2.05 | $2.05 | $2.00 | $2.04 | $2.04 | 22,296 |
| 2023-07-25 | $2.02 | $2.03 | $2.00 | $2.03 | $2.03 | 18,322 |
| 2023-07-24 | $2.04 | $2.04 | $2.00 | $2.03 | $2.03 | 42,601 |
| 2023-07-21 | $2.03 | $2.07 | $2.02 | $2.04 | $2.04 | 10,653 |
| 2023-07-20 | $2.02 | $2.08 | $2.02 | $2.03 | $2.03 | 12,281 |
| 2023-07-19 | $2.03 | $2.05 | $2.02 | $2.04 | $2.04 | 38,172 |
| 2023-07-18 | $2.02 | $2.05 | $2.00 | $2.05 | $2.05 | 30,779 |
| 2023-07-17 | $2.02 | $2.05 | $2.02 | $2.04 | $2.04 | 14,536 |
| 2023-07-14 | $2.02 | $2.04 | $2.02 | $2.02 | $2.02 | 6,723 |
| 2023-07-13 | $2.04 | $2.08 | $2.01 | $2.04 | $2.04 | 31,509 |
| 2023-07-12 | $2.04 | $2.09 | $2.04 | $2.06 | $2.06 | 8,873 |
| 2023-07-11 | $2.04 | $2.06 | $2.03 | $2.05 | $2.05 | 3,066 |
| 2023-07-10 | $2.01 | $2.06 | $2.01 | $2.04 | $2.04 | 23,731 |
| 2023-07-07 | $2.04 | $2.06 | $2.01 | $2.06 | $2.06 | 10,026 |
| 2023-07-06 | $2.05 | $2.05 | $2.02 | $2.05 | $2.05 | 5,782 |
| 2023-07-05 | $2.03 | $2.08 | $2.03 | $2.03 | $2.03 | 31,728 |
| 2023-07-03 | $2.01 | $2.06 | $2.01 | $2.04 | $2.04 | 7,585 |
| 2023-06-30 | $2.03 | $2.03 | $2.01 | $2.03 | $2.03 | 20,265 |
| 2023-06-29 | $2.01 | $2.02 | $2.01 | $2.02 | $2.02 | 16,422 |
| 2023-06-28 | $2.01 | $2.03 | $2.00 | $2.02 | $2.02 | 11,025 |
| 2023-06-27 | $2.04 | $2.05 | $2.00 | $2.03 | $2.03 | 27,321 |
| 2023-06-26 | $2.03 | $2.05 | $2.01 | $2.04 | $2.04 | 18,477 |
| 2023-06-23 | $2.09 | $2.09 | $2.03 | $2.04 | $2.04 | 102,540 |
| 2023-06-22 | $2.12 | $2.12 | $2.05 | $2.10 | $2.10 | 9,062 |
| 2023-06-21 | $2.06 | $2.12 | $2.03 | $2.10 | $2.10 | 43,776 |
| 2023-06-20 | $2.08 | $2.11 | $2.06 | $2.11 | $2.11 | 91,210 |
| 2023-06-16 | $2.08 | $2.16 | $2.05 | $2.10 | $2.10 | 113,843 |
| 2023-06-15 | $2.02 | $2.11 | $2.02 | $2.10 | $2.10 | 30,892 |
| 2023-06-14 | $2.05 | $2.06 | $2.04 | $2.04 | $2.04 | 15,033 |
| 2023-06-13 | $2.07 | $2.11 | $2.03 | $2.10 | $2.10 | 32,802 |
| 2023-06-12 | $2.05 | $2.11 | $2.04 | $2.11 | $2.11 | 18,317 |
| 2023-06-09 | $2.07 | $2.10 | $2.04 | $2.06 | $2.06 | 18,178 |
| 2023-06-08 | $2.10 | $2.10 | $2.06 | $2.07 | $2.07 | 20,094 |
| 2023-06-07 | $2.04 | $2.11 | $2.03 | $2.10 | $2.10 | 27,292 |
| 2023-06-06 | $2.03 | $2.11 | $2.03 | $2.10 | $2.10 | 31,463 |
| 2023-06-05 | $2.05 | $2.11 | $2.03 | $2.08 | $2.08 | 12,832 |
| 2023-06-02 | $2.10 | $2.11 | $2.01 | $2.11 | $2.11 | 43,177 |
| 2023-06-01 | $2.09 | $2.14 | $2.05 | $2.10 | $2.10 | 52,895 |
| 2023-05-31 | $2.05 | $2.14 | $2.04 | $2.11 | $2.11 | 27,096 |
| 2023-05-30 | $2.02 | $2.14 | $2.01 | $2.08 | $2.08 | 43,320 |
| 2023-05-26 | $2.06 | $2.10 | $2.03 | $2.08 | $2.08 | 26,633 |
| 2023-05-25 | $2.09 | $2.11 | $2.05 | $2.07 | $2.07 | 16,357 |
| 2023-05-24 | $2.09 | $2.11 | $2.03 | $2.11 | $2.11 | 13,664 |
| 2023-05-23 | $2.09 | $2.13 | $2.07 | $2.11 | $2.11 | 37,429 |
| 2023-05-22 | $2.04 | $2.12 | $2.04 | $2.11 | $2.11 | 41,838 |
| 2023-05-19 | $2.10 | $2.10 | $2.02 | $2.04 | $2.04 | 35,677 |
| 2023-05-18 | $2.09 | $2.11 | $2.09 | $2.10 | $2.10 | 8,033 |
| 2023-05-17 | $2.06 | $2.11 | $2.05 | $2.11 | $2.11 | 21,215 |
| 2023-05-16 | $2.05 | $2.11 | $2.04 | $2.09 | $2.09 | 25,490 |
| 2023-05-15 | $2.05 | $2.10 | $2.04 | $2.07 | $2.07 | 27,421 |
| 2023-05-12 | $2.08 | $2.10 | $2.05 | $2.06 | $2.06 | 11,186 |
| 2023-05-11 | $2.07 | $2.11 | $2.06 | $2.10 | $2.10 | 16,957 |
| 2023-05-10 | $2.09 | $2.11 | $2.08 | $2.10 | $2.10 | 16,222 |
| 2023-05-09 | $2.05 | $2.11 | $2.03 | $2.11 | $2.11 | 12,312 |
| 2023-05-08 | $2.07 | $2.10 | $1.99 | $2.06 | $2.06 | 53,000 |
| 2023-05-05 | $2.06 | $2.14 | $2.06 | $2.11 | $2.11 | 12,545 |
| 2023-05-04 | $2.05 | $2.10 | $2.02 | $2.08 | $2.08 | 14,411 |
| 2023-05-03 | $2.00 | $2.13 | $2.00 | $2.10 | $2.10 | 76,996 |
| 2023-05-02 | $2.01 | $2.08 | $2.01 | $2.05 | $2.05 | 14,334 |
| 2023-05-01 | $1.96 | $2.05 | $1.96 | $2.03 | $2.03 | 20,697 |
| 2023-04-28 | $1.96 | $2.00 | $1.95 | $2.00 | $2.00 | 10,191 |
| 2023-04-27 | $1.97 | $2.00 | $1.95 | $1.99 | $1.99 | 26,194 |
| 2023-04-26 | $1.95 | $2.00 | $1.93 | $2.00 | $2.00 | 23,163 |
| 2023-04-25 | $1.96 | $1.98 | $1.94 | $1.96 | $1.96 | 6,818 |
| 2023-04-24 | $1.95 | $1.98 | $1.94 | $1.96 | $1.96 | 7,982 |
| 2023-04-21 | $1.93 | $1.97 | $1.91 | $1.94 | $1.94 | 37,382 |
| 2023-04-20 | $1.98 | $2.01 | $1.97 | $1.98 | $1.98 | 17,310 |
| 2023-04-19 | $1.97 | $2.02 | $1.97 | $1.98 | $1.98 | 8,635 |
| 2023-04-18 | $1.97 | $2.04 | $1.97 | $2.00 | $2.00 | 20,313 |
| 2023-04-17 | $2.02 | $2.04 | $2.00 | $2.03 | $2.03 | 5,095 |
| 2023-04-14 | $1.98 | $2.04 | $1.98 | $2.00 | $2.00 | 5,079 |
| 2023-04-13 | $1.96 | $2.05 | $1.96 | $2.04 | $2.04 | 11,005 |
| 2023-04-12 | $1.96 | $2.04 | $1.94 | $2.00 | $2.00 | 16,996 |
| 2023-04-11 | $2.05 | $2.05 | $1.98 | $2.00 | $2.00 | 25,624 |
| 2023-04-10 | $1.94 | $2.02 | $1.94 | $2.02 | $2.02 | 14,639 |
| 2023-04-06 | $2.00 | $2.03 | $1.95 | $1.97 | $1.97 | 20,923 |
| 2023-04-05 | $1.95 | $1.99 | $1.93 | $1.95 | $1.95 | 37,824 |
| 2023-04-04 | $1.96 | $1.99 | $1.93 | $1.99 | $1.99 | 58,613 |
| 2023-04-03 | $1.98 | $1.99 | $1.95 | $1.95 | $1.95 | 7,711 |
| 2023-03-31 | $2.00 | $2.04 | $1.94 | $1.99 | $1.99 | 46,131 |
| 2023-03-30 | $2.00 | $2.05 | $2.00 | $2.01 | $2.01 | 28,480 |
| 2023-03-29 | $2.01 | $2.03 | $2.01 | $2.01 | $2.01 | 20,993 |
| 2023-03-28 | $2.04 | $2.09 | $2.00 | $2.03 | $2.03 | 20,508 |
| 2023-03-27 | $2.06 | $2.10 | $2.02 | $2.07 | $2.07 | 11,481 |
| 2023-03-24 | $2.00 | $2.08 | $2.00 | $2.08 | $2.08 | 33,578 |
| 2023-03-23 | $2.05 | $2.08 | $2.01 | $2.03 | $2.03 | 25,744 |
| 2023-03-22 | $2.10 | $2.10 | $2.05 | $2.05 | $2.05 | 15,419 |
| 2023-03-21 | $2.05 | $2.14 | $2.01 | $2.11 | $2.11 | 82,301 |
| 2023-03-20 | $2.14 | $2.14 | $2.05 | $2.08 | $2.08 | 50,496 |
| 2023-03-17 | $2.09 | $2.14 | $2.05 | $2.14 | $2.14 | 60,730 |
| 2023-03-16 | $2.17 | $2.17 | $2.11 | $2.13 | $2.13 | 20,701 |
| 2023-03-15 | $2.15 | $2.21 | $2.10 | $2.17 | $2.17 | 38,524 |
| 2023-03-14 | $2.13 | $2.20 | $2.13 | $2.17 | $2.17 | 25,678 |
| 2023-03-13 | $2.14 | $2.17 | $2.13 | $2.15 | $2.15 | 11,502 |
| 2023-03-10 | $2.15 | $2.18 | $2.14 | $2.18 | $2.18 | 26,782 |
| 2023-03-09 | $2.16 | $2.21 | $2.16 | $2.16 | $2.16 | 7,850 |
| 2023-03-08 | $2.12 | $2.19 | $2.12 | $2.17 | $2.17 | 37,384 |
| 2023-03-07 | $2.15 | $2.20 | $2.15 | $2.19 | $2.19 | 8,355 |
| 2023-03-06 | $2.18 | $2.18 | $2.14 | $2.18 | $2.18 | 12,698 |
| 2023-03-03 | $2.21 | $2.22 | $2.15 | $2.16 | $2.16 | 20,728 |
| 2023-03-02 | $2.27 | $2.27 | $2.11 | $2.19 | $2.19 | 20,280 |
| 2023-03-01 | $2.19 | $2.23 | $2.18 | $2.21 | $2.21 | 41,716 |
| 2023-02-28 | $2.17 | $2.23 | $2.17 | $2.20 | $2.20 | 6,471 |
| 2023-02-27 | $2.12 | $2.18 | $2.09 | $2.17 | $2.17 | 21,590 |
| 2023-02-24 | $2.09 | $2.10 | $2.05 | $2.09 | $2.09 | 9,765 |
| 2023-02-23 | $2.12 | $2.13 | $2.10 | $2.10 | $2.10 | 6,373 |
| 2023-02-22 | $2.12 | $2.14 | $2.09 | $2.12 | $2.12 | 4,608 |
| 2023-02-21 | $2.14 | $2.15 | $2.10 | $2.12 | $2.12 | 59,462 |
| 2023-02-17 | $2.11 | $2.15 | $2.09 | $2.12 | $2.12 | 14,703 |
| 2023-02-16 | $2.11 | $2.13 | $2.08 | $2.09 | $2.09 | 13,326 |
| 2023-02-15 | $2.12 | $2.19 | $2.06 | $2.10 | $2.10 | 6,575 |
| 2023-02-14 | $2.02 | $2.13 | $2.02 | $2.07 | $2.07 | 30,550 |
| 2023-02-13 | $2.03 | $2.07 | $2.01 | $2.02 | $2.02 | 33,948 |
| 2023-02-10 | $2.10 | $2.10 | $2.01 | $2.05 | $2.05 | 29,736 |
| 2023-02-09 | $2.20 | $2.20 | $2.06 | $2.07 | $2.07 | 25,444 |
| 2023-02-08 | $2.20 | $2.22 | $2.17 | $2.17 | $2.17 | 26,329 |
| 2023-02-07 | $2.23 | $2.24 | $2.19 | $2.20 | $2.20 | 12,621 |
| 2023-02-06 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 31,829 |
| 2023-02-03 | $2.23 | $2.32 | $2.23 | $2.23 | $2.23 | 19,279 |
| 2023-02-02 | $2.25 | $2.25 | $2.21 | $2.23 | $2.23 | 21,937 |
| 2023-02-01 | $2.20 | $2.21 | $2.19 | $2.19 | $2.19 | 5,543 |
| 2023-01-31 | $2.26 | $2.26 | $2.18 | $2.20 | $2.20 | 15,977 |
| 2023-01-30 | $2.22 | $2.23 | $2.17 | $2.19 | $2.19 | 19,599 |
| 2023-01-27 | $2.31 | $2.31 | $2.18 | $2.22 | $2.22 | 40,078 |
| 2023-01-26 | $2.33 | $2.39 | $2.24 | $2.27 | $2.27 | 23,041 |
| 2023-01-25 | $2.24 | $2.30 | $2.23 | $2.30 | $2.30 | 32,335 |
| 2023-01-24 | $2.25 | $2.31 | $2.25 | $2.27 | $2.27 | 33,024 |
| 2023-01-23 | $2.27 | $2.30 | $2.25 | $2.29 | $2.29 | 24,191 |
| 2023-01-20 | $2.34 | $2.34 | $2.24 | $2.30 | $2.30 | 26,681 |
| 2023-01-19 | $2.31 | $2.33 | $2.27 | $2.29 | $2.29 | 83,217 |
| 2023-01-18 | $2.32 | $2.36 | $2.30 | $2.30 | $2.30 | 36,874 |
| 2023-01-17 | $2.41 | $2.41 | $2.32 | $2.34 | $2.34 | 24,583 |
| 2023-01-13 | $2.35 | $2.35 | $2.34 | $2.35 | $2.35 | 40,415 |
| 2023-01-12 | $2.34 | $2.40 | $2.30 | $2.35 | $2.35 | 36,768 |
| 2023-01-11 | $2.43 | $2.46 | $2.36 | $2.37 | $2.37 | 127,929 |
| 2023-01-10 | $2.50 | $2.52 | $2.46 | $2.46 | $2.46 | 16,679 |
| 2023-01-09 | $2.60 | $2.63 | $2.45 | $2.49 | $2.49 | 66,407 |
| 2023-01-06 | $2.46 | $2.70 | $2.46 | $2.55 | $2.55 | 153,922 |
| 2023-01-05 | $2.45 | $2.49 | $2.45 | $2.49 | $2.49 | 45,861 |
| 2023-01-04 | $2.44 | $2.48 | $2.40 | $2.47 | $2.47 | 53,056 |
| 2023-01-03 | $2.40 | $2.43 | $2.30 | $2.42 | $2.42 | 37,784 |
| 2022-12-30 | $2.40 | $2.42 | $2.30 | $2.37 | $2.37 | 69,668 |
| 2022-12-29 | $2.40 | $2.43 | $2.35 | $2.43 | $2.43 | 104,860 |
| 2022-12-28 | $2.24 | $2.36 | $2.22 | $2.36 | $2.36 | 28,163 |
| 2022-12-27 | $2.37 | $2.37 | $2.22 | $2.29 | $2.29 | 34,306 |
| 2022-12-23 | $2.40 | $2.43 | $2.27 | $2.35 | $2.35 | 77,368 |
| 2022-12-22 | $2.44 | $2.44 | $2.36 | $2.40 | $2.40 | 63,805 |
| 2022-12-21 | $2.40 | $2.46 | $2.39 | $2.44 | $2.44 | 140,783 |
| 2022-12-20 | $2.33 | $2.45 | $2.32 | $2.40 | $2.40 | 135,407 |
| 2022-12-19 | $2.35 | $2.40 | $2.30 | $2.40 | $2.40 | 15,534 |
| 2022-12-16 | $2.28 | $2.43 | $2.28 | $2.43 | $2.43 | 56,718 |
| 2022-12-15 | $2.28 | $2.35 | $2.24 | $2.32 | $2.32 | 103,336 |
| 2022-12-14 | $2.30 | $2.30 | $2.25 | $2.28 | $2.28 | 26,863 |
| 2022-12-13 | $2.27 | $2.30 | $2.25 | $2.29 | $2.29 | 34,892 |
| 2022-12-12 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 34,727 |
| 2022-12-09 | $2.14 | $2.21 | $2.14 | $2.20 | $2.20 | 16,223 |
| 2022-12-08 | $2.17 | $2.21 | $2.17 | $2.20 | $2.20 | 15,793 |
| 2022-12-07 | $2.07 | $2.19 | $2.04 | $2.17 | $2.17 | 31,079 |
| 2022-12-06 | $2.11 | $2.11 | $2.05 | $2.10 | $2.10 | 18,573 |
| 2022-12-05 | $2.10 | $2.15 | $2.09 | $2.13 | $2.13 | 28,926 |
| 2022-12-02 | $2.03 | $2.13 | $2.03 | $2.11 | $2.11 | 10,136 |
| 2022-12-01 | $2.03 | $2.10 | $2.02 | $2.07 | $2.07 | 8,925 |
| 2022-11-30 | $2.10 | $2.11 | $2.05 | $2.09 | $2.09 | 14,220 |
| 2022-11-29 | $2.08 | $2.10 | $2.03 | $2.06 | $2.06 | 23,028 |
| 2022-11-28 | $2.01 | $2.08 | $2.01 | $2.05 | $2.05 | 8,537 |
| 2022-11-25 | $2.06 | $2.12 | $2.04 | $2.08 | $2.08 | 8,977 |
| 2022-11-23 | $2.07 | $2.12 | $2.06 | $2.10 | $2.10 | 8,556 |
| 2022-11-22 | $2.05 | $2.13 | $2.05 | $2.08 | $2.08 | 17,148 |
| 2022-11-21 | $2.00 | $2.08 | $2.00 | $2.07 | $2.07 | 35,885 |
| 2022-11-18 | $2.02 | $2.02 | $1.95 | $2.00 | $2.00 | 15,403 |
| 2022-11-17 | $1.99 | $2.02 | $1.95 | $1.98 | $1.98 | 29,129 |
| 2022-11-16 | $2.01 | $2.03 | $1.96 | $1.98 | $1.98 | 41,666 |
| 2022-11-15 | $2.05 | $2.05 | $1.96 | $2.00 | $2.00 | 14,020 |
| 2022-11-14 | $2.00 | $2.08 | $1.97 | $2.05 | $2.05 | 35,706 |
| 2022-11-11 | $1.88 | $2.01 | $1.86 | $2.01 | $2.01 | 24,740 |
| 2022-11-10 | $2.04 | $2.04 | $1.85 | $1.86 | $1.86 | 23,631 |
| 2022-11-09 | $2.07 | $2.11 | $1.98 | $1.99 | $1.99 | 34,693 |
| 2022-11-08 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 12,160 |
| 2022-11-07 | $2.02 | $2.08 | $2.02 | $2.06 | $2.06 | 24,095 |
| 2022-11-04 | $2.05 | $2.12 | $2.05 | $2.06 | $2.06 | 9,646 |
| 2022-11-03 | $2.10 | $2.12 | $2.08 | $2.08 | $2.08 | 27,860 |
| 2022-11-02 | $2.17 | $2.19 | $2.11 | $2.13 | $2.13 | 17,620 |
| 2022-11-01 | $2.19 | $2.19 | $2.12 | $2.15 | $2.15 | 20,543 |
| 2022-10-31 | $2.12 | $2.20 | $2.12 | $2.15 | $2.15 | 14,893 |
| 2022-10-28 | $2.05 | $2.18 | $2.05 | $2.18 | $2.18 | 35,834 |
| 2022-10-27 | $2.09 | $2.11 | $2.08 | $2.09 | $2.09 | 3,187 |
| 2022-10-26 | $2.05 | $2.08 | $2.05 | $2.08 | $2.08 | 32,897 |
| 2022-10-25 | $2.07 | $2.08 | $2.04 | $2.05 | $2.05 | 32,261 |
| 2022-10-24 | $2.05 | $2.07 | $2.05 | $2.06 | $2.06 | 8,631 |
| 2022-10-21 | $2.04 | $2.08 | $2.03 | $2.08 | $2.08 | 27,709 |
| 2022-10-20 | $2.04 | $2.09 | $2.03 | $2.06 | $2.06 | 9,709 |
| 2022-10-19 | $2.05 | $2.11 | $2.04 | $2.04 | $2.04 | 47,586 |
| 2022-10-18 | $2.06 | $2.08 | $2.05 | $2.05 | $2.05 | 13,033 |
| 2022-10-17 | $2.07 | $2.14 | $2.06 | $2.10 | $2.10 | 11,383 |
| 2022-10-14 | $2.07 | $2.10 | $2.05 | $2.05 | $2.05 | 17,894 |
| 2022-10-13 | $1.98 | $2.07 | $1.98 | $2.07 | $2.07 | 14,227 |
| 2022-10-12 | $2.05 | $2.10 | $1.98 | $2.02 | $2.02 | 25,769 |
| 2022-10-11 | $2.01 | $2.06 | $1.95 | $2.01 | $2.01 | 33,200 |
| 2022-10-10 | $2.00 | $2.08 | $2.00 | $2.04 | $2.04 | 21,811 |
| 2022-10-07 | $2.12 | $2.16 | $2.07 | $2.07 | $2.07 | 6,152 |
| 2022-10-06 | $2.08 | $2.14 | $2.08 | $2.12 | $2.12 | 9,024 |
| 2022-10-05 | $2.18 | $2.18 | $2.06 | $2.06 | $2.06 | 19,801 |
| 2022-10-04 | $2.10 | $2.19 | $2.06 | $2.15 | $2.15 | 23,907 |
| 2022-10-03 | $2.07 | $2.10 | $2.06 | $2.09 | $2.09 | 21,499 |
| 2022-09-30 | $2.15 | $2.15 | $2.01 | $2.06 | $2.06 | 21,826 |
| 2022-09-29 | $2.14 | $2.15 | $2.08 | $2.14 | $2.14 | 11,871 |
| 2022-09-28 | $2.08 | $2.15 | $2.06 | $2.14 | $2.14 | 17,100 |
| 2022-09-27 | $2.10 | $2.12 | $2.07 | $2.10 | $2.10 | 36,142 |
| 2022-09-26 | $2.15 | $2.15 | $2.05 | $2.07 | $2.07 | 59,802 |
| 2022-09-23 | $2.17 | $2.21 | $2.10 | $2.13 | $2.13 | 44,435 |
| 2022-09-22 | $2.18 | $2.24 | $2.14 | $2.15 | $2.15 | 47,443 |
| 2022-09-21 | $2.30 | $2.32 | $2.18 | $2.19 | $2.19 | 46,010 |
| 2022-09-20 | $2.31 | $2.32 | $2.24 | $2.26 | $2.26 | 35,759 |
| 2022-09-19 | $2.40 | $2.40 | $2.30 | $2.31 | $2.31 | 43,122 |
| 2022-09-16 | $2.34 | $2.38 | $2.30 | $2.37 | $2.37 | 99,965 |
| 2022-09-15 | $2.37 | $2.38 | $2.32 | $2.34 | $2.34 | 33,014 |
| 2022-09-14 | $2.30 | $2.36 | $2.27 | $2.33 | $2.33 | 53,493 |
| 2022-09-13 | $2.30 | $2.30 | $2.25 | $2.27 | $2.27 | 37,989 |
| 2022-09-12 | $2.30 | $2.31 | $2.29 | $2.29 | $2.29 | 47,648 |
| 2022-09-09 | $2.30 | $2.34 | $2.28 | $2.32 | $2.32 | 75,882 |
| 2022-09-08 | $2.30 | $2.33 | $2.26 | $2.31 | $2.31 | 29,617 |
| 2022-09-07 | $2.31 | $2.33 | $2.29 | $2.30 | $2.30 | 42,674 |
| 2022-09-06 | $2.30 | $2.33 | $2.28 | $2.30 | $2.30 | 42,629 |
| 2022-09-02 | $2.35 | $2.35 | $2.31 | $2.35 | $2.35 | 14,579 |
| 2022-09-01 | $2.33 | $2.35 | $2.31 | $2.32 | $2.32 | 27,819 |
| 2022-08-31 | $2.34 | $2.38 | $2.33 | $2.34 | $2.34 | 29,105 |
| 2022-08-30 | $2.40 | $2.40 | $2.30 | $2.34 | $2.34 | 65,276 |
| 2022-08-29 | $2.34 | $2.40 | $2.34 | $2.34 | $2.34 | 8,666 |
| 2022-08-26 | $2.32 | $2.38 | $2.32 | $2.36 | $2.36 | 40,575 |
| 2022-08-25 | $2.38 | $2.42 | $2.30 | $2.34 | $2.34 | 52,606 |
| 2022-08-24 | $2.33 | $2.42 | $2.33 | $2.42 | $2.42 | 34,609 |
| 2022-08-23 | $2.35 | $2.41 | $2.34 | $2.36 | $2.36 | 21,994 |
| 2022-08-22 | $2.35 | $2.38 | $2.32 | $2.35 | $2.35 | 31,081 |
| 2022-08-19 | $2.33 | $2.38 | $2.32 | $2.35 | $2.35 | 35,506 |
| 2022-08-18 | $2.36 | $2.37 | $2.35 | $2.36 | $2.36 | 18,090 |
| 2022-08-17 | $2.39 | $2.40 | $2.34 | $2.38 | $2.38 | 21,793 |
| 2022-08-16 | $2.41 | $2.44 | $2.39 | $2.41 | $2.41 | 29,344 |
| 2022-08-15 | $2.42 | $2.47 | $2.42 | $2.45 | $2.45 | 17,078 |
| 2022-08-12 | $2.40 | $2.47 | $2.39 | $2.47 | $2.47 | 30,217 |
| 2022-08-11 | $2.44 | $2.47 | $2.38 | $2.40 | $2.40 | 20,413 |
| 2022-08-10 | $2.43 | $2.44 | $2.35 | $2.42 | $2.42 | 24,906 |
| 2022-08-09 | $2.38 | $2.46 | $2.37 | $2.43 | $2.43 | 45,124 |
| 2022-08-08 | $2.40 | $2.40 | $2.33 | $2.38 | $2.38 | 45,894 |
| 2022-08-05 | $2.32 | $2.36 | $2.28 | $2.36 | $2.36 | 36,351 |
| 2022-08-04 | $2.34 | $2.37 | $2.32 | $2.32 | $2.32 | 29,997 |
| 2022-08-03 | $2.33 | $2.40 | $2.31 | $2.34 | $2.34 | 53,723 |
| 2022-08-02 | $2.32 | $2.40 | $2.30 | $2.33 | $2.33 | 19,219 |
| 2022-08-01 | $2.42 | $2.47 | $2.31 | $2.41 | $2.41 | 54,229 |
| 2022-07-29 | $2.42 | $2.48 | $2.35 | $2.45 | $2.45 | 21,161 |
| 2022-07-28 | $2.40 | $2.41 | $2.37 | $2.39 | $2.39 | 48,858 |
| 2022-07-27 | $2.41 | $2.41 | $2.33 | $2.36 | $2.36 | 34,433 |
| 2022-07-26 | $2.36 | $2.41 | $2.36 | $2.39 | $2.39 | 6,922 |
| 2022-07-25 | $2.40 | $2.42 | $2.35 | $2.39 | $2.39 | 5,217 |
| 2022-07-22 | $2.47 | $2.47 | $2.37 | $2.41 | $2.41 | 38,981 |
| 2022-07-21 | $2.34 | $2.46 | $2.31 | $2.46 | $2.46 | 100,055 |
| 2022-07-20 | $2.46 | $2.46 | $2.34 | $2.36 | $2.36 | 50,619 |
| 2022-07-19 | $2.41 | $2.47 | $2.41 | $2.42 | $2.42 | 29,781 |
| 2022-07-18 | $2.47 | $2.49 | $2.40 | $2.40 | $2.40 | 29,657 |
| 2022-07-15 | $2.46 | $2.50 | $2.45 | $2.49 | $2.49 | 29,868 |
| 2022-07-14 | $2.50 | $2.51 | $2.46 | $2.46 | $2.46 | 31,456 |
| 2022-07-13 | $2.44 | $2.54 | $2.44 | $2.50 | $2.50 | 60,123 |
| 2022-07-12 | $2.51 | $2.55 | $2.45 | $2.49 | $2.49 | 35,559 |
| 2022-07-11 | $2.52 | $2.52 | $2.44 | $2.50 | $2.50 | 31,908 |
| 2022-07-08 | $2.42 | $2.52 | $2.42 | $2.51 | $2.51 | 37,069 |
| 2022-07-07 | $2.51 | $2.55 | $2.43 | $2.45 | $2.45 | 41,860 |
| 2022-07-06 | $2.50 | $2.53 | $2.45 | $2.51 | $2.51 | 25,726 |
| 2022-07-05 | $2.37 | $2.55 | $2.37 | $2.51 | $2.51 | 44,773 |
| 2022-07-01 | $2.45 | $2.49 | $2.40 | $2.48 | $2.48 | 43,706 |
| 2022-06-30 | $2.48 | $2.53 | $2.41 | $2.49 | $2.49 | 41,316 |
| 2022-06-29 | $2.40 | $2.50 | $2.28 | $2.50 | $2.50 | 60,756 |
| 2022-06-28 | $2.53 | $2.53 | $2.43 | $2.46 | $2.46 | 26,394 |
| 2022-06-27 | $2.44 | $2.53 | $2.41 | $2.50 | $2.50 | 26,558 |
| 2022-06-24 | $2.51 | $2.52 | $2.43 | $2.46 | $2.46 | 74,319 |
| 2022-06-23 | $2.48 | $2.55 | $2.45 | $2.53 | $2.53 | 133,781 |
| 2022-06-22 | $2.39 | $2.48 | $2.36 | $2.47 | $2.47 | 92,825 |
| 2022-06-21 | $2.36 | $2.38 | $2.32 | $2.34 | $2.34 | 42,361 |
| 2022-06-17 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 32,739 |
| 2022-06-16 | $2.25 | $2.30 | $2.25 | $2.28 | $2.28 | 49,478 |
| 2022-06-15 | $2.25 | $2.31 | $2.25 | $2.27 | $2.27 | 28,095 |
| 2022-06-14 | $2.22 | $2.32 | $2.20 | $2.24 | $2.24 | 48,931 |
| 2022-06-13 | $2.32 | $2.37 | $2.23 | $2.27 | $2.27 | 63,561 |
| 2022-06-10 | $2.33 | $2.38 | $2.28 | $2.35 | $2.35 | 37,863 |
| 2022-06-09 | $2.31 | $2.36 | $2.28 | $2.33 | $2.33 | 21,045 |
| 2022-06-08 | $2.35 | $2.36 | $2.32 | $2.36 | $2.36 | 37,753 |
| 2022-06-07 | $2.39 | $2.42 | $2.35 | $2.36 | $2.36 | 47,716 |
| 2022-06-06 | $2.35 | $2.40 | $2.33 | $2.35 | $2.35 | 23,542 |
| 2022-06-03 | $2.33 | $2.40 | $2.33 | $2.36 | $2.36 | 26,363 |
| 2022-06-02 | $2.33 | $2.39 | $2.33 | $2.34 | $2.34 | 11,546 |
| 2022-06-01 | $2.38 | $2.40 | $2.33 | $2.33 | $2.33 | 40,731 |
| 2022-05-31 | $2.39 | $2.42 | $2.36 | $2.39 | $2.39 | 29,019 |
| 2022-05-27 | $2.42 | $2.44 | $2.40 | $2.42 | $2.42 | 35,000 |
| 2022-05-26 | $2.41 | $2.43 | $2.36 | $2.41 | $2.41 | 27,061 |
| 2022-05-25 | $2.25 | $2.41 | $2.25 | $2.37 | $2.37 | 137,478 |
| 2022-05-24 | $2.29 | $2.31 | $2.28 | $2.30 | $2.30 | 55,047 |
| 2022-05-23 | $2.36 | $2.36 | $2.29 | $2.32 | $2.32 | 66,413 |
| 2022-05-20 | $2.35 | $2.35 | $2.30 | $2.32 | $2.32 | 26,604 |
| 2022-05-19 | $2.32 | $2.35 | $2.29 | $2.30 | $2.30 | 15,879 |
| 2022-05-18 | $2.31 | $2.35 | $2.25 | $2.29 | $2.29 | 42,992 |
| 2022-05-17 | $2.35 | $2.35 | $2.31 | $2.35 | $2.35 | 100,833 |
| 2022-05-16 | $2.26 | $2.36 | $2.26 | $2.29 | $2.29 | 93,434 |
| 2022-05-13 | $2.31 | $2.39 | $2.25 | $2.31 | $2.31 | 108,187 |
| 2022-05-12 | $2.28 | $2.34 | $2.26 | $2.30 | $2.30 | 121,577 |
| 2022-05-11 | $2.30 | $2.32 | $2.28 | $2.28 | $2.28 | 84,932 |
| 2022-05-10 | $2.30 | $2.35 | $2.27 | $2.31 | $2.31 | 261,338 |
| 2022-05-09 | $2.30 | $2.30 | $2.25 | $2.29 | $2.29 | 94,378 |
| 2022-05-06 | $2.27 | $2.36 | $2.23 | $2.32 | $2.32 | 114,449 |
| 2022-05-05 | $2.42 | $2.43 | $2.25 | $2.28 | $2.28 | 88,533 |
| 2022-05-04 | $2.40 | $2.44 | $2.32 | $2.42 | $2.42 | 45,410 |
| 2022-05-03 | $2.34 | $2.42 | $2.33 | $2.41 | $2.41 | 33,908 |
| 2022-05-02 | $2.38 | $2.40 | $2.27 | $2.37 | $2.37 | 54,151 |
| 2022-04-29 | $2.26 | $2.37 | $2.25 | $2.37 | $2.37 | 75,871 |
| 2022-04-28 | $2.38 | $2.43 | $2.25 | $2.31 | $2.31 | 106,676 |
| 2022-04-27 | $2.38 | $2.41 | $2.33 | $2.35 | $2.35 | 81,947 |
| 2022-04-26 | $2.41 | $2.45 | $2.33 | $2.43 | $2.43 | 54,782 |
| 2022-04-25 | $2.29 | $2.46 | $2.25 | $2.44 | $2.44 | 124,073 |
| 2022-04-22 | $2.41 | $2.42 | $2.31 | $2.32 | $2.32 | 83,402 |
| 2022-04-21 | $2.41 | $2.48 | $2.40 | $2.41 | $2.41 | 106,199 |
| 2022-04-20 | $2.41 | $2.59 | $2.34 | $2.46 | $2.46 | 370,422 |
| 2022-04-19 | $2.38 | $2.44 | $2.32 | $2.42 | $2.42 | 137,884 |
| 2022-04-18 | $2.39 | $2.40 | $2.30 | $2.32 | $2.32 | 176,989 |
| 2022-04-14 | $2.31 | $2.37 | $2.29 | $2.34 | $2.34 | 59,842 |
| 2022-04-13 | $2.41 | $2.41 | $2.30 | $2.35 | $2.35 | 45,755 |
| 2022-04-12 | $2.32 | $2.35 | $2.30 | $2.35 | $2.35 | 101,076 |
| 2022-04-11 | $2.35 | $2.41 | $2.31 | $2.32 | $2.32 | 56,498 |
| 2022-04-08 | $2.37 | $2.44 | $2.29 | $2.38 | $2.38 | 236,823 |
| 2022-04-07 | $2.32 | $2.34 | $2.26 | $2.29 | $2.29 | 70,318 |
| 2022-04-06 | $2.25 | $2.36 | $2.25 | $2.34 | $2.34 | 70,475 |
| 2022-04-05 | $2.36 | $2.39 | $2.22 | $2.31 | $2.31 | 176,573 |
| 2022-04-04 | $2.16 | $2.34 | $2.16 | $2.34 | $2.34 | 207,874 |
| 2022-04-01 | $1.78 | $2.25 | $1.76 | $2.20 | $2.20 | 1,591,314 |
| 2022-03-31 | $2.28 | $2.46 | $2.25 | $2.30 | $2.30 | 771,192 |
| 2022-03-30 | $2.39 | $2.50 | $2.32 | $2.32 | $2.32 | 211,156 |
| 2022-03-29 | $2.30 | $2.47 | $2.30 | $2.37 | $2.37 | 144,694 |
| 2022-03-28 | $2.32 | $2.40 | $2.21 | $2.33 | $2.33 | 179,198 |
| 2022-03-25 | $2.39 | $2.55 | $2.33 | $2.36 | $2.36 | 238,624 |
| 2022-03-24 | $2.41 | $2.45 | $2.32 | $2.38 | $2.38 | 62,466 |
| 2022-03-23 | $2.45 | $2.50 | $2.28 | $2.43 | $2.43 | 284,932 |
| 2022-03-22 | $2.37 | $2.48 | $2.37 | $2.43 | $2.43 | 67,027 |
| 2022-03-21 | $2.48 | $2.52 | $2.36 | $2.38 | $2.38 | 137,255 |
| 2022-03-18 | $2.35 | $2.49 | $2.33 | $2.49 | $2.49 | 283,217 |
| 2022-03-17 | $2.33 | $2.38 | $2.27 | $2.35 | $2.35 | 246,905 |
| 2022-03-16 | $2.17 | $2.35 | $2.14 | $2.30 | $2.30 | 373,332 |
| 2022-03-15 | $2.12 | $2.23 | $2.12 | $2.16 | $2.16 | 180,353 |
| 2022-03-14 | $2.15 | $2.15 | $2.08 | $2.10 | $2.10 | 100,784 |
| 2022-03-11 | $2.11 | $2.17 | $2.10 | $2.11 | $2.11 | 56,460 |
| 2022-03-10 | $2.16 | $2.20 | $2.08 | $2.13 | $2.13 | 111,301 |
| 2022-03-09 | $2.16 | $2.23 | $2.12 | $2.21 | $2.21 | 112,544 |
| 2022-03-08 | $2.07 | $2.18 | $2.03 | $2.12 | $2.12 | 158,369 |
| 2022-03-07 | $1.99 | $2.10 | $1.95 | $2.07 | $2.07 | 178,805 |
| 2022-03-04 | $1.99 | $2.06 | $1.99 | $2.04 | $2.04 | 126,753 |
| 2022-03-03 | $2.00 | $2.08 | $1.99 | $2.01 | $2.01 | 62,475 |
| 2022-03-02 | $2.01 | $2.06 | $1.91 | $2.02 | $2.02 | 155,177 |
| 2022-03-01 | $2.00 | $2.08 | $1.98 | $2.00 | $2.00 | 132,719 |
| 2022-02-28 | $2.03 | $2.10 | $1.98 | $2.03 | $2.03 | 70,501 |
| 2022-02-25 | $2.08 | $2.08 | $1.99 | $2.06 | $2.06 | 86,287 |
| 2022-02-24 | $1.90 | $2.09 | $1.84 | $2.08 | $2.08 | 105,901 |
| 2022-02-23 | $1.96 | $2.02 | $1.94 | $1.97 | $1.97 | 162,541 |
| 2022-02-22 | $1.90 | $2.03 | $1.86 | $1.97 | $1.97 | 185,260 |
| 2022-02-18 | $1.82 | $1.90 | $1.82 | $1.90 | $1.90 | 76,953 |
| 2022-02-17 | $1.83 | $1.86 | $1.79 | $1.82 | $1.82 | 119,604 |
| 2022-02-16 | $1.86 | $1.88 | $1.80 | $1.85 | $1.85 | 56,903 |
| 2022-02-15 | $1.83 | $1.91 | $1.83 | $1.88 | $1.88 | 68,007 |
| 2022-02-14 | $1.96 | $1.96 | $1.82 | $1.82 | $1.82 | 116,159 |
| 2022-02-11 | $2.04 | $2.07 | $1.94 | $1.96 | $1.96 | 111,648 |
| 2022-02-10 | $1.97 | $2.08 | $1.97 | $2.06 | $2.06 | 90,606 |
| 2022-02-09 | $1.94 | $2.02 | $1.94 | $1.97 | $1.97 | 49,511 |
| 2022-02-08 | $1.92 | $1.95 | $1.90 | $1.92 | $1.92 | 19,413 |
| 2022-02-07 | $1.88 | $1.99 | $1.88 | $1.94 | $1.94 | 109,077 |
| 2022-02-04 | $1.81 | $1.89 | $1.80 | $1.86 | $1.86 | 29,062 |
| 2022-02-03 | $1.84 | $1.89 | $1.81 | $1.84 | $1.84 | 78,142 |
| 2022-02-02 | $1.91 | $1.92 | $1.82 | $1.83 | $1.83 | 44,715 |
| 2022-02-01 | $1.89 | $1.97 | $1.89 | $1.91 | $1.91 | 38,665 |
| 2022-01-31 | $1.77 | $1.93 | $1.76 | $1.89 | $1.89 | 121,464 |
| 2022-01-28 | $1.76 | $1.82 | $1.74 | $1.77 | $1.77 | 96,736 |
| 2022-01-27 | $1.86 | $1.87 | $1.79 | $1.80 | $1.80 | 108,254 |
| 2022-01-26 | $1.97 | $1.99 | $1.86 | $1.86 | $1.86 | 112,233 |
| 2022-01-25 | $1.83 | $1.97 | $1.77 | $1.94 | $1.94 | 71,481 |
| 2022-01-24 | $1.89 | $1.91 | $1.71 | $1.90 | $1.90 | 319,764 |
| 2022-01-21 | $1.96 | $2.00 | $1.88 | $1.92 | $1.92 | 179,689 |
| 2022-01-20 | $2.00 | $2.06 | $1.99 | $2.00 | $2.00 | 79,082 |
| 2022-01-19 | $2.02 | $2.02 | $1.92 | $1.98 | $1.98 | 121,564 |
| 2022-01-18 | $2.02 | $2.04 | $1.97 | $1.98 | $1.98 | 93,184 |
| 2022-01-14 | $2.01 | $2.06 | $1.98 | $2.02 | $2.02 | 116,707 |
| 2022-01-13 | $2.06 | $2.08 | $2.01 | $2.04 | $2.04 | 155,212 |
| 2022-01-12 | $2.05 | $2.11 | $2.05 | $2.05 | $2.05 | 133,529 |
| 2022-01-11 | $2.06 | $2.14 | $2.05 | $2.09 | $2.09 | 130,759 |
| 2022-01-10 | $2.01 | $2.07 | $2.00 | $2.04 | $2.04 | 151,390 |
| 2022-01-07 | $2.04 | $2.12 | $2.01 | $2.04 | $2.04 | 157,192 |
| 2022-01-06 | $2.12 | $2.13 | $2.03 | $2.05 | $2.05 | 238,823 |
| 2022-01-05 | $2.23 | $2.25 | $2.09 | $2.09 | $2.09 | 257,864 |
| 2022-01-04 | $2.29 | $2.31 | $2.21 | $2.21 | $2.21 | 120,608 |
| 2022-01-03 | $2.18 | $2.32 | $2.16 | $2.30 | $2.30 | 316,616 |
| 2021-12-31 | $2.21 | $2.25 | $2.14 | $2.15 | $2.15 | 282,774 |
| 2021-12-30 | $2.20 | $2.27 | $2.20 | $2.21 | $2.21 | 190,677 |
| 2021-12-29 | $2.24 | $2.25 | $2.14 | $2.20 | $2.20 | 329,681 |
| 2021-12-28 | $2.35 | $2.44 | $2.21 | $2.23 | $2.23 | 242,113 |
| 2021-12-27 | $2.44 | $2.44 | $2.34 | $2.35 | $2.35 | 215,888 |
| 2021-12-23 | $2.44 | $2.47 | $2.37 | $2.46 | $2.46 | 253,063 |
| 2021-12-22 | $2.31 | $2.48 | $2.30 | $2.42 | $2.42 | 544,412 |
| 2021-12-21 | $2.33 | $2.40 | $2.30 | $2.33 | $2.33 | 475,515 |
| 2021-12-20 | $2.30 | $2.35 | $2.25 | $2.33 | $2.33 | 174,702 |
| 2021-12-17 | $2.26 | $2.39 | $2.25 | $2.37 | $2.37 | 301,985 |
| 2021-12-16 | $2.31 | $2.37 | $2.27 | $2.29 | $2.29 | 164,100 |
| 2021-12-15 | $2.30 | $2.35 | $2.25 | $2.31 | $2.31 | 198,497 |
| 2021-12-14 | $2.34 | $2.35 | $2.25 | $2.29 | $2.29 | 169,636 |
| 2021-12-13 | $2.31 | $2.36 | $2.23 | $2.30 | $2.30 | 129,072 |
| 2021-12-10 | $2.39 | $2.39 | $2.29 | $2.33 | $2.33 | 69,155 |
| 2021-12-09 | $2.32 | $2.40 | $2.32 | $2.37 | $2.37 | 170,199 |
| 2021-12-08 | $2.31 | $2.39 | $2.30 | $2.34 | $2.34 | 245,933 |
| 2021-12-07 | $2.28 | $2.35 | $2.27 | $2.31 | $2.31 | 317,615 |
| 2021-12-06 | $2.24 | $2.30 | $2.17 | $2.28 | $2.28 | 198,347 |
| 2021-12-03 | $2.28 | $2.33 | $2.18 | $2.25 | $2.25 | 611,475 |
| 2021-12-02 | $2.32 | $2.35 | $2.23 | $2.25 | $2.25 | 437,794 |
| 2021-12-01 | $2.42 | $2.42 | $2.25 | $2.27 | $2.27 | 597,551 |
| 2021-11-30 | $2.41 | $2.43 | $2.31 | $2.37 | $2.37 | 238,319 |
| 2021-11-29 | $2.60 | $2.60 | $2.38 | $2.43 | $2.43 | 432,335 |
| 2021-11-26 | $2.38 | $2.64 | $2.35 | $2.61 | $2.61 | 526,979 |
| 2021-11-24 | $2.40 | $2.50 | $2.32 | $2.41 | $2.41 | 583,663 |
| 2021-11-23 | $2.25 | $2.36 | $2.17 | $2.30 | $2.30 | 565,449 |
| 2021-11-22 | $2.35 | $2.39 | $2.19 | $2.23 | $2.23 | 535,823 |
| 2021-11-19 | $2.30 | $2.42 | $2.25 | $2.36 | $2.36 | 424,852 |
| 2021-11-18 | $2.43 | $2.45 | $2.26 | $2.29 | $2.29 | 252,418 |
| 2021-11-17 | $2.42 | $2.49 | $2.41 | $2.45 | $2.45 | 106,894 |
| 2021-11-16 | $2.44 | $2.46 | $2.41 | $2.43 | $2.43 | 96,169 |
| 2021-11-15 | $2.46 | $2.48 | $2.41 | $2.44 | $2.44 | 110,131 |
| 2021-11-12 | $2.41 | $2.48 | $2.41 | $2.47 | $2.47 | 96,587 |
| 2021-11-11 | $2.49 | $2.55 | $2.39 | $2.42 | $2.42 | 180,525 |
| 2021-11-10 | $2.60 | $2.61 | $2.44 | $2.49 | $2.49 | 260,493 |
| 2021-11-09 | $2.66 | $2.67 | $2.60 | $2.60 | $2.60 | 172,161 |
| 2021-11-08 | $2.62 | $2.69 | $2.61 | $2.68 | $2.68 | 307,557 |
| 2021-11-05 | $2.63 | $2.66 | $2.59 | $2.63 | $2.63 | 221,375 |
| 2021-11-04 | $2.62 | $2.66 | $2.59 | $2.63 | $2.63 | 159,319 |
| 2021-11-03 | $2.65 | $2.67 | $2.60 | $2.64 | $2.64 | 343,970 |
| 2021-11-02 | $2.70 | $2.70 | $2.61 | $2.65 | $2.65 | 321,265 |
| 2021-11-01 | $2.63 | $2.73 | $2.61 | $2.70 | $2.70 | 681,742 |
| 2021-10-29 | $2.87 | $2.95 | $2.59 | $2.74 | $2.74 | 7,818,584 |
| 2021-10-28 | $2.57 | $2.66 | $2.55 | $2.62 | $2.62 | 6,059,334 |
| 2021-10-27 | $2.68 | $2.68 | $2.58 | $2.60 | $2.60 | 114,012 |
| 2021-10-26 | $2.69 | $2.70 | $2.61 | $2.69 | $2.69 | 72,448 |
| 2021-10-25 | $2.66 | $2.73 | $2.62 | $2.70 | $2.70 | 131,128 |
| 2021-10-22 | $2.75 | $2.76 | $2.65 | $2.67 | $2.67 | 97,115 |
| 2021-10-21 | $2.76 | $2.79 | $2.73 | $2.77 | $2.77 | 68,332 |
| 2021-10-20 | $2.74 | $2.80 | $2.73 | $2.76 | $2.76 | 56,343 |
| 2021-10-19 | $2.75 | $2.77 | $2.72 | $2.74 | $2.74 | 53,849 |
| 2021-10-18 | $2.76 | $2.83 | $2.70 | $2.73 | $2.73 | 65,321 |
| 2021-10-15 | $2.84 | $2.85 | $2.77 | $2.79 | $2.79 | 78,365 |
| 2021-10-14 | $2.86 | $2.89 | $2.82 | $2.83 | $2.83 | 109,209 |
| 2021-10-13 | $2.79 | $2.91 | $2.73 | $2.87 | $2.87 | 188,031 |
| 2021-10-12 | $2.69 | $2.76 | $2.65 | $2.75 | $2.75 | 131,654 |
| 2021-10-11 | $2.68 | $2.74 | $2.68 | $2.69 | $2.69 | 63,678 |
| 2021-10-08 | $2.79 | $2.79 | $2.68 | $2.71 | $2.71 | 136,625 |
| 2021-10-07 | $2.78 | $2.85 | $2.71 | $2.75 | $2.75 | 143,409 |
| 2021-10-06 | $2.78 | $2.84 | $2.72 | $2.77 | $2.77 | 141,280 |
| 2021-10-05 | $2.89 | $2.90 | $2.78 | $2.81 | $2.81 | 140,383 |
| 2021-10-04 | $2.95 | $2.95 | $2.83 | $2.89 | $2.89 | 75,087 |
| 2021-10-01 | $2.94 | $2.98 | $2.90 | $2.97 | $2.97 | 103,343 |
| 2021-09-30 | $2.83 | $2.98 | $2.81 | $2.96 | $2.96 | 164,380 |
| 2021-09-29 | $2.92 | $2.93 | $2.81 | $2.81 | $2.81 | 55,002 |
| 2021-09-28 | $2.97 | $2.98 | $2.85 | $2.89 | $2.89 | 127,713 |
| 2021-09-27 | $2.97 | $3.00 | $2.95 | $2.97 | $2.97 | 64,686 |
| 2021-09-24 | $3.02 | $3.03 | $2.96 | $2.98 | $2.98 | 75,787 |
| 2021-09-23 | $3.02 | $3.03 | $2.97 | $3.02 | $3.02 | 52,047 |
| 2021-09-22 | $3.01 | $3.03 | $2.97 | $3.02 | $3.02 | 65,822 |
| 2021-09-21 | $3.00 | $3.05 | $2.96 | $3.02 | $3.02 | 90,439 |
| 2021-09-20 | $3.05 | $3.08 | $2.97 | $2.99 | $2.99 | 156,969 |
| 2021-09-17 | $3.04 | $3.11 | $2.97 | $3.10 | $3.10 | 130,096 |
| 2021-09-16 | $3.03 | $3.05 | $2.94 | $3.05 | $3.05 | 98,549 |
| 2021-09-15 | $2.95 | $3.02 | $2.94 | $3.02 | $3.02 | 88,459 |
| 2021-09-14 | $3.03 | $3.05 | $2.94 | $2.95 | $2.95 | 134,867 |
| 2021-09-13 | $3.07 | $3.08 | $2.99 | $3.01 | $3.01 | 124,274 |
| 2021-09-10 | $3.05 | $3.10 | $2.99 | $3.05 | $3.05 | 115,882 |
| 2021-09-09 | $3.00 | $3.12 | $2.97 | $3.07 | $3.07 | 88,623 |
| 2021-09-08 | $3.08 | $3.08 | $2.93 | $3.03 | $3.03 | 113,304 |
| 2021-09-07 | $3.10 | $3.17 | $2.98 | $3.08 | $3.08 | 139,595 |
| 2021-09-03 | $3.11 | $3.17 | $3.06 | $3.10 | $3.10 | 114,248 |
| 2021-09-02 | $3.05 | $3.13 | $3.00 | $3.12 | $3.12 | 145,964 |
| 2021-09-01 | $3.10 | $3.10 | $3.05 | $3.06 | $3.06 | 27,802 |
| 2021-08-31 | $3.03 | $3.10 | $3.02 | $3.09 | $3.09 | 93,459 |
| 2021-08-30 | $3.09 | $3.09 | $3.00 | $3.05 | $3.05 | 38,512 |
| 2021-08-27 | $3.07 | $3.11 | $3.04 | $3.05 | $3.05 | 52,228 |
| 2021-08-26 | $3.06 | $3.10 | $3.01 | $3.08 | $3.08 | 74,885 |
| 2021-08-25 | $3.05 | $3.11 | $3.02 | $3.10 | $3.10 | 64,244 |
| 2021-08-24 | $2.94 | $3.05 | $2.91 | $3.05 | $3.05 | 92,642 |
| 2021-08-23 | $2.86 | $2.95 | $2.86 | $2.95 | $2.95 | 79,311 |
| 2021-08-20 | $2.83 | $2.92 | $2.77 | $2.86 | $2.86 | 90,156 |
| 2021-08-19 | $2.80 | $2.88 | $2.79 | $2.79 | $2.79 | 144,030 |
| 2021-08-18 | $2.86 | $2.94 | $2.80 | $2.87 | $2.87 | 73,833 |
| 2021-08-17 | $2.77 | $2.91 | $2.73 | $2.88 | $2.88 | 151,434 |
| 2021-08-16 | $2.90 | $2.92 | $2.77 | $2.77 | $2.77 | 271,213 |
| 2021-08-13 | $2.97 | $3.00 | $2.90 | $2.92 | $2.92 | 148,200 |
| 2021-08-12 | $3.02 | $3.02 | $2.98 | $2.99 | $2.99 | 98,307 |
| 2021-08-11 | $3.06 | $3.06 | $3.01 | $3.04 | $3.04 | 73,097 |
| 2021-08-10 | $3.10 | $3.13 | $3.01 | $3.06 | $3.06 | 209,073 |
| 2021-08-09 | $3.05 | $3.12 | $3.03 | $3.06 | $3.06 | 192,751 |
| 2021-08-06 | $3.10 | $3.13 | $2.98 | $3.11 | $3.11 | 161,294 |
| 2021-08-05 | $2.99 | $3.10 | $2.91 | $3.10 | $3.10 | 172,308 |
| 2021-08-04 | $3.01 | $3.03 | $2.90 | $2.94 | $2.94 | 419,906 |
| 2021-08-03 | $3.16 | $3.24 | $2.95 | $3.02 | $3.02 | 399,857 |
| 2021-08-02 | $3.13 | $3.24 | $3.06 | $3.19 | $3.19 | 293,037 |
| 2021-07-30 | $3.33 | $3.34 | $3.08 | $3.16 | $3.16 | 834,992 |
| 2021-07-29 | $3.10 | $3.84 | $3.08 | $3.41 | $3.41 | 6,148,732 |
| 2021-07-28 | $2.98 | $3.15 | $2.98 | $3.04 | $3.04 | 197,961 |
| 2021-07-27 | $2.97 | $3.09 | $2.92 | $2.98 | $2.98 | 318,073 |
| 2021-07-26 | $2.99 | $3.03 | $2.93 | $2.97 | $2.97 | 80,532 |
| 2021-07-23 | $3.15 | $3.17 | $2.95 | $2.97 | $2.97 | 92,125 |
| 2021-07-22 | $3.20 | $3.20 | $3.08 | $3.12 | $3.12 | 101,071 |
| 2021-07-21 | $3.05 | $3.22 | $2.95 | $3.20 | $3.20 | 343,317 |
| 2021-07-20 | $2.93 | $3.10 | $2.91 | $2.99 | $2.99 | 173,373 |
| 2021-07-19 | $2.82 | $2.89 | $2.72 | $2.88 | $2.88 | 266,285 |
| 2021-07-16 | $3.00 | $3.02 | $2.90 | $2.90 | $2.90 | 172,782 |
| 2021-07-15 | $3.11 | $3.14 | $2.96 | $2.99 | $2.99 | 325,242 |
| 2021-07-14 | $3.19 | $3.21 | $3.06 | $3.12 | $3.12 | 230,135 |
| 2021-07-13 | $3.36 | $3.42 | $3.15 | $3.17 | $3.17 | 718,945 |
| 2021-07-12 | $3.73 | $3.75 | $3.60 | $3.69 | $3.69 | 172,116 |
| 2021-07-09 | $3.55 | $3.70 | $3.53 | $3.68 | $3.68 | 366,468 |
| 2021-07-08 | $3.66 | $3.66 | $3.41 | $3.48 | $3.48 | 430,532 |
| 2021-07-07 | $3.48 | $3.75 | $3.31 | $3.74 | $3.74 | 1,169,400 |
| 2021-07-06 | $3.55 | $3.56 | $3.38 | $3.42 | $3.42 | 164,067 |
| 2021-07-02 | $3.46 | $3.49 | $3.40 | $3.47 | $3.47 | 81,164 |
| 2021-07-01 | $3.50 | $3.55 | $3.40 | $3.45 | $3.45 | 86,455 |
| 2021-06-30 | $3.52 | $3.53 | $3.45 | $3.49 | $3.49 | 92,318 |
| 2021-06-29 | $3.56 | $3.59 | $3.44 | $3.50 | $3.50 | 174,357 |
| 2021-06-28 | $3.63 | $3.65 | $3.50 | $3.58 | $3.58 | 157,215 |
| 2021-06-25 | $3.53 | $3.62 | $3.53 | $3.62 | $3.62 | 156,499 |
| 2021-06-24 | $3.58 | $3.58 | $3.52 | $3.54 | $3.54 | 84,975 |
| 2021-06-23 | $3.39 | $3.54 | $3.36 | $3.53 | $3.53 | 137,775 |
| 2021-06-22 | $3.43 | $3.45 | $3.36 | $3.39 | $3.39 | 142,986 |
| 2021-06-21 | $3.61 | $3.65 | $3.44 | $3.45 | $3.45 | 209,819 |
| 2021-06-18 | $3.64 | $3.70 | $3.60 | $3.61 | $3.61 | 211,282 |
| 2021-06-17 | $3.71 | $3.75 | $3.61 | $3.66 | $3.66 | 114,715 |
| 2021-06-16 | $3.73 | $3.78 | $3.64 | $3.71 | $3.71 | 138,067 |
| 2021-06-15 | $3.81 | $3.89 | $3.70 | $3.76 | $3.76 | 307,928 |
| 2021-06-14 | $3.76 | $3.90 | $3.76 | $3.90 | $3.90 | 297,944 |
| 2021-06-11 | $3.72 | $3.72 | $3.60 | $3.68 | $3.68 | 108,626 |
| 2021-06-10 | $3.81 | $3.81 | $3.63 | $3.69 | $3.69 | 133,886 |
| 2021-06-09 | $3.77 | $3.87 | $3.75 | $3.78 | $3.78 | 206,259 |
| 2021-06-08 | $3.68 | $3.75 | $3.58 | $3.73 | $3.73 | 219,551 |
| 2021-06-07 | $3.58 | $3.70 | $3.58 | $3.64 | $3.64 | 142,364 |
| 2021-06-04 | $3.63 | $3.72 | $3.55 | $3.57 | $3.57 | 160,551 |
| 2021-06-03 | $3.56 | $3.72 | $3.54 | $3.68 | $3.68 | 217,367 |
| 2021-06-02 | $3.49 | $3.59 | $3.39 | $3.56 | $3.56 | 191,589 |
| 2021-06-01 | $3.51 | $3.53 | $3.42 | $3.49 | $3.49 | 142,380 |
| 2021-05-28 | $3.47 | $3.53 | $3.46 | $3.49 | $3.49 | 120,814 |
| 2021-05-27 | $3.36 | $3.50 | $3.35 | $3.44 | $3.44 | 165,380 |
| 2021-05-26 | $3.25 | $3.39 | $3.22 | $3.38 | $3.38 | 172,743 |
| 2021-05-25 | $3.25 | $3.30 | $3.23 | $3.27 | $3.27 | 69,987 |
| 2021-05-24 | $3.34 | $3.36 | $3.20 | $3.26 | $3.26 | 124,542 |
| 2021-05-21 | $3.37 | $3.38 | $3.30 | $3.33 | $3.33 | 97,386 |
| 2021-05-20 | $3.34 | $3.42 | $3.27 | $3.33 | $3.33 | 138,707 |
| 2021-05-19 | $3.28 | $3.37 | $3.24 | $3.34 | $3.34 | 84,637 |
| 2021-05-18 | $3.28 | $3.41 | $3.25 | $3.36 | $3.36 | 174,292 |
| 2021-05-17 | $3.20 | $3.31 | $3.18 | $3.28 | $3.28 | 152,578 |
| 2021-05-14 | $3.14 | $3.29 | $3.10 | $3.23 | $3.23 | 248,017 |
| 2021-05-13 | $3.19 | $3.27 | $3.03 | $3.07 | $3.07 | 331,469 |
| 2021-05-12 | $3.17 | $3.43 | $3.14 | $3.19 | $3.19 | 780,146 |
| 2021-05-11 | $2.98 | $3.15 | $2.92 | $3.12 | $3.12 | 621,196 |
| 2021-05-10 | $3.26 | $3.29 | $3.06 | $3.06 | $3.06 | 554,081 |
| 2021-05-07 | $3.14 | $3.35 | $3.14 | $3.23 | $3.23 | 230,599 |
| 2021-05-06 | $3.26 | $3.28 | $3.05 | $3.09 | $3.09 | 459,520 |
| 2021-05-05 | $3.34 | $3.37 | $3.23 | $3.25 | $3.25 | 282,523 |
| 2021-05-04 | $3.29 | $3.36 | $3.17 | $3.29 | $3.29 | 321,118 |
| 2021-05-03 | $3.46 | $3.49 | $3.36 | $3.36 | $3.36 | 287,620 |
| 2021-04-30 | $3.49 | $3.54 | $3.42 | $3.44 | $3.44 | 182,922 |
| 2021-04-29 | $3.57 | $3.60 | $3.47 | $3.50 | $3.50 | 238,430 |
| 2021-04-28 | $3.55 | $3.63 | $3.51 | $3.59 | $3.59 | 306,997 |
| 2021-04-27 | $3.63 | $3.66 | $3.52 | $3.55 | $3.55 | 376,346 |
| 2021-04-26 | $3.51 | $3.69 | $3.49 | $3.59 | $3.59 | 817,383 |
| 2021-04-23 | $3.53 | $3.55 | $3.46 | $3.54 | $3.54 | 165,111 |
| 2021-04-22 | $3.44 | $3.57 | $3.42 | $3.50 | $3.50 | 229,803 |
| 2021-04-21 | $3.31 | $3.48 | $3.26 | $3.44 | $3.44 | 394,620 |
| 2021-04-20 | $3.35 | $3.44 | $3.28 | $3.30 | $3.30 | 292,427 |
| 2021-04-19 | $3.34 | $3.42 | $3.26 | $3.39 | $3.39 | 309,585 |
| 2021-04-16 | $3.40 | $3.40 | $3.22 | $3.36 | $3.36 | 434,570 |
| 2021-04-15 | $3.50 | $3.53 | $3.35 | $3.40 | $3.40 | 422,935 |
| 2021-04-14 | $3.51 | $3.58 | $3.44 | $3.46 | $3.46 | 366,841 |
| 2021-04-13 | $3.48 | $3.57 | $3.48 | $3.53 | $3.53 | 317,481 |
| 2021-04-12 | $3.66 | $3.66 | $3.46 | $3.50 | $3.50 | 304,113 |
| 2021-04-09 | $3.55 | $3.77 | $3.54 | $3.63 | $3.63 | 372,260 |
| 2021-04-08 | $3.61 | $3.64 | $3.48 | $3.61 | $3.61 | 228,834 |
| 2021-04-07 | $3.61 | $3.67 | $3.55 | $3.63 | $3.63 | 198,679 |
| 2021-04-06 | $3.66 | $3.76 | $3.59 | $3.66 | $3.66 | 202,807 |
| 2021-04-05 | $3.80 | $3.80 | $3.59 | $3.67 | $3.67 | 209,936 |
| 2021-04-01 | $3.75 | $3.81 | $3.67 | $3.76 | $3.76 | 295,442 |
| 2021-03-31 | $3.57 | $3.70 | $3.55 | $3.65 | $3.65 | 205,616 |
| 2021-03-30 | $3.49 | $3.60 | $3.37 | $3.52 | $3.52 | 279,995 |
| 2021-03-29 | $3.69 | $3.72 | $3.47 | $3.48 | $3.48 | 421,534 |
| 2021-03-26 | $3.81 | $3.83 | $3.62 | $3.68 | $3.68 | 402,585 |
| 2021-03-25 | $3.63 | $3.84 | $3.60 | $3.80 | $3.80 | 376,540 |
| 2021-03-24 | $3.93 | $3.99 | $3.70 | $3.73 | $3.73 | 733,877 |
| 2021-03-23 | $4.15 | $4.16 | $3.92 | $3.92 | $3.92 | 729,590 |
| 2021-03-22 | $4.24 | $4.34 | $4.19 | $4.26 | $4.26 | 805,246 |
| 2021-03-19 | $4.03 | $4.34 | $3.92 | $4.18 | $4.18 | 1,462,101 |
| 2021-03-18 | $4.09 | $4.26 | $4.05 | $4.06 | $4.06 | 369,910 |
| 2021-03-17 | $4.11 | $4.22 | $3.94 | $4.15 | $4.15 | 747,416 |
| 2021-03-16 | $4.32 | $4.35 | $4.09 | $4.21 | $4.21 | 603,308 |
| 2021-03-15 | $4.30 | $4.35 | $4.23 | $4.31 | $4.31 | 491,433 |
| 2021-03-12 | $4.24 | $4.33 | $4.16 | $4.27 | $4.27 | 466,234 |
| 2021-03-11 | $4.16 | $4.36 | $4.10 | $4.31 | $4.31 | 665,202 |
| 2021-03-10 | $4.13 | $4.17 | $4.02 | $4.12 | $4.12 | 428,267 |
| 2021-03-09 | $4.04 | $4.16 | $3.99 | $4.06 | $4.06 | 1,300,072 |
| 2021-03-08 | $4.18 | $4.19 | $3.93 | $3.98 | $3.98 | 881,101 |
| 2021-03-05 | $4.01 | $4.15 | $3.52 | $4.12 | $4.12 | 1,937,401 |
| 2021-03-04 | $4.21 | $4.25 | $3.81 | $3.98 | $3.98 | 1,664,678 |
| 2021-03-03 | $4.53 | $4.58 | $4.22 | $4.27 | $4.27 | 988,598 |
| 2021-03-02 | $4.41 | $4.80 | $4.33 | $4.52 | $4.52 | 2,556,125 |
| 2021-03-01 | $4.33 | $4.46 | $4.29 | $4.37 | $4.37 | 599,893 |
| 2021-02-26 | $4.42 | $4.42 | $4.12 | $4.21 | $4.21 | 847,332 |
| 2021-02-25 | $4.65 | $4.65 | $4.30 | $4.39 | $4.39 | 914,621 |
| 2021-02-24 | $4.81 | $4.87 | $4.60 | $4.71 | $4.71 | 995,220 |
| 2021-02-23 | $4.66 | $4.72 | $4.27 | $4.68 | $4.68 | 2,832,944 |
| 2021-02-22 | $4.74 | $5.10 | $4.63 | $4.89 | $4.89 | 3,447,527 |
| 2021-02-19 | $4.67 | $4.85 | $4.57 | $4.75 | $4.75 | 2,383,854 |
| 2021-02-18 | $4.80 | $4.90 | $4.55 | $4.66 | $4.66 | 972,158 |
| 2021-02-17 | $5.14 | $5.14 | $4.77 | $4.92 | $4.92 | 1,241,991 |
| 2021-02-16 | $5.31 | $5.32 | $5.04 | $5.17 | $5.17 | 1,445,198 |
| 2021-02-12 | $5.32 | $5.32 | $5.11 | $5.18 | $5.18 | 1,685,148 |
| 2021-02-11 | $5.29 | $5.50 | $5.14 | $5.30 | $5.30 | 4,988,490 |
| 2021-02-10 | $5.01 | $5.17 | $4.72 | $5.02 | $5.02 | 2,436,388 |
| 2021-02-09 | $5.01 | $5.04 | $4.76 | $4.97 | $4.97 | 1,480,391 |
| 2021-02-08 | $4.76 | $5.17 | $4.73 | $4.93 | $4.93 | 3,423,190 |
| 2021-02-05 | $4.75 | $4.77 | $4.57 | $4.66 | $4.66 | 1,103,875 |
| 2021-02-04 | $4.60 | $4.69 | $4.55 | $4.66 | $4.66 | 681,684 |
| 2021-02-03 | $4.48 | $4.71 | $4.47 | $4.54 | $4.54 | 556,474 |
| 2021-02-02 | $4.57 | $4.58 | $4.34 | $4.43 | $4.43 | 364,456 |
| 2021-02-01 | $4.28 | $4.55 | $4.20 | $4.52 | $4.52 | 879,081 |
| 2021-01-29 | $4.24 | $4.44 | $4.16 | $4.20 | $4.20 | 480,661 |
| 2021-01-28 | $4.21 | $4.38 | $4.14 | $4.18 | $4.18 | 438,082 |
| 2021-01-27 | $4.36 | $4.46 | $4.15 | $4.23 | $4.23 | 701,641 |
| 2021-01-26 | $4.51 | $4.60 | $4.47 | $4.51 | $4.51 | 415,469 |
| 2021-01-25 | $4.66 | $4.73 | $4.41 | $4.48 | $4.48 | 814,801 |
| 2021-01-22 | $4.69 | $4.75 | $4.59 | $4.66 | $4.66 | 809,796 |
| 2021-01-21 | $4.63 | $4.84 | $4.57 | $4.65 | $4.65 | 1,006,618 |
| 2021-01-20 | $4.71 | $4.74 | $4.48 | $4.61 | $4.61 | 1,024,241 |
| 2021-01-19 | $4.48 | $4.80 | $4.43 | $4.75 | $4.75 | 1,468,543 |
| 2021-01-15 | $4.46 | $4.55 | $4.41 | $4.45 | $4.45 | 278,821 |
| 2021-01-14 | $4.60 | $4.60 | $4.41 | $4.48 | $4.48 | 536,103 |
| 2021-01-13 | $4.38 | $4.60 | $4.33 | $4.55 | $4.55 | 936,160 |
| 2021-01-12 | $4.31 | $4.39 | $4.27 | $4.31 | $4.31 | 252,030 |
| 2021-01-11 | $4.20 | $4.38 | $4.20 | $4.29 | $4.29 | 499,438 |
| 2021-01-08 | $4.26 | $4.26 | $4.11 | $4.22 | $4.22 | 246,813 |
| 2021-01-07 | $4.16 | $4.28 | $4.16 | $4.17 | $4.17 | 176,775 |
| 2021-01-06 | $4.25 | $4.36 | $4.12 | $4.13 | $4.13 | 330,920 |
| 2021-01-05 | $4.13 | $4.29 | $4.10 | $4.26 | $4.26 | 249,248 |
| 2021-01-04 | $4.02 | $4.19 | $4.02 | $4.16 | $4.16 | 344,385 |
| 2020-12-31 | $4.08 | $4.14 | $3.96 | $4.01 | $4.01 | 582,184 |
| 2020-12-30 | $4.01 | $4.10 | $4.01 | $4.08 | $4.08 | 280,328 |
| 2020-12-29 | $4.19 | $4.19 | $3.98 | $4.00 | $4.00 | 558,332 |
| 2020-12-28 | $4.26 | $4.32 | $4.15 | $4.16 | $4.16 | 321,360 |
| 2020-12-24 | $4.41 | $4.42 | $4.18 | $4.25 | $4.25 | 399,251 |
| 2020-12-23 | $4.48 | $4.49 | $4.30 | $4.36 | $4.36 | 411,952 |
| 2020-12-22 | $4.37 | $4.75 | $4.32 | $4.43 | $4.43 | 3,165,666 |
| 2020-12-21 | $4.03 | $4.53 | $3.97 | $4.27 | $4.27 | 1,476,642 |
| 2020-12-18 | $4.07 | $4.19 | $4.00 | $4.00 | $4.00 | 335,166 |
| 2020-12-17 | $4.14 | $4.17 | $4.05 | $4.08 | $4.08 | 197,566 |
| 2020-12-16 | $4.14 | $4.18 | $4.05 | $4.12 | $4.12 | 255,110 |
| 2020-12-15 | $4.26 | $4.34 | $4.08 | $4.15 | $4.15 | 537,130 |
| 2020-12-14 | $4.44 | $4.50 | $4.27 | $4.30 | $4.30 | 217,324 |
| 2020-12-11 | $4.37 | $4.60 | $4.31 | $4.43 | $4.43 | 781,235 |
| 2020-12-10 | $4.10 | $4.34 | $4.06 | $4.30 | $4.30 | 444,603 |
| 2020-12-09 | $4.12 | $4.18 | $3.97 | $4.12 | $4.12 | 241,527 |
| 2020-12-08 | $4.09 | $4.20 | $4.09 | $4.15 | $4.15 | 246,470 |
| 2020-12-07 | $4.19 | $4.24 | $4.09 | $4.09 | $4.09 | 173,059 |
| 2020-12-04 | $4.27 | $4.31 | $4.17 | $4.19 | $4.19 | 172,399 |
| 2020-12-03 | $4.24 | $4.35 | $4.21 | $4.26 | $4.26 | 191,034 |
| 2020-12-02 | $4.18 | $4.33 | $4.10 | $4.27 | $4.27 | 290,143 |
| 2020-12-01 | $4.24 | $4.24 | $4.10 | $4.19 | $4.19 | 255,288 |
| 2020-11-30 | $4.23 | $4.27 | $4.03 | $4.24 | $4.24 | 380,951 |
| 2020-11-27 | $4.19 | $4.45 | $4.19 | $4.28 | $4.28 | 633,510 |
| 2020-11-25 | $4.01 | $4.19 | $3.98 | $4.19 | $4.19 | 270,169 |
| 2020-11-24 | $4.13 | $4.15 | $3.91 | $4.04 | $4.04 | 455,331 |
| 2020-11-23 | $4.05 | $4.28 | $3.96 | $4.18 | $4.18 | 2,167,002 |
| 2020-11-20 | $3.78 | $3.90 | $3.73 | $3.89 | $3.89 | 318,941 |
| 2020-11-19 | $3.89 | $3.92 | $3.73 | $3.74 | $3.74 | 442,591 |
| 2020-11-18 | $3.95 | $3.99 | $3.88 | $3.90 | $3.90 | 165,853 |
| 2020-11-17 | $4.04 | $4.04 | $3.93 | $3.93 | $3.93 | 104,792 |
| 2020-11-16 | $4.01 | $4.09 | $3.96 | $4.05 | $4.05 | 158,830 |
| 2020-11-13 | $3.95 | $4.09 | $3.95 | $4.03 | $4.03 | 201,699 |
| 2020-11-12 | $3.85 | $3.99 | $3.83 | $3.98 | $3.98 | 247,142 |
| 2020-11-11 | $3.90 | $3.91 | $3.77 | $3.82 | $3.82 | 168,892 |
| 2020-11-10 | $3.85 | $3.94 | $3.74 | $3.87 | $3.87 | 245,464 |
| 2020-11-09 | $3.99 | $4.05 | $3.77 | $3.81 | $3.81 | 413,251 |
| 2020-11-06 | $4.00 | $4.03 | $3.93 | $3.95 | $3.95 | 162,914 |
| 2020-11-05 | $4.03 | $4.07 | $3.94 | $3.99 | $3.99 | 242,114 |
| 2020-11-04 | $4.03 | $4.15 | $3.91 | $4.03 | $4.03 | 439,906 |
| 2020-11-03 | $4.05 | $4.06 | $3.95 | $4.02 | $4.02 | 162,849 |
| 2020-11-02 | $3.98 | $4.11 | $3.93 | $4.05 | $4.05 | 890,675 |
| 2020-10-30 | $3.85 | $3.86 | $3.71 | $3.85 | $3.85 | 312,114 |
| 2020-10-29 | $3.86 | $3.93 | $3.78 | $3.87 | $3.87 | 98,366 |
| 2020-10-28 | $3.87 | $3.99 | $3.71 | $3.86 | $3.86 | 439,464 |
| 2020-10-27 | $4.00 | $4.03 | $3.95 | $3.95 | $3.95 | 156,786 |
| 2020-10-26 | $4.04 | $4.12 | $3.95 | $4.00 | $4.00 | 429,561 |
| 2020-10-23 | $4.12 | $4.16 | $4.01 | $4.03 | $4.03 | 153,158 |
| 2020-10-22 | $4.09 | $4.15 | $4.01 | $4.10 | $4.10 | 239,867 |
| 2020-10-21 | $4.17 | $4.24 | $4.05 | $4.08 | $4.08 | 184,953 |
| 2020-10-20 | $4.20 | $4.29 | $4.12 | $4.16 | $4.16 | 297,333 |
| 2020-10-19 | $4.18 | $4.30 | $4.16 | $4.21 | $4.21 | 211,128 |
| 2020-10-16 | $4.25 | $4.30 | $4.16 | $4.17 | $4.17 | 192,070 |
| 2020-10-15 | $4.16 | $4.34 | $4.16 | $4.29 | $4.29 | 287,779 |
| 2020-10-14 | $4.20 | $4.25 | $4.10 | $4.16 | $4.16 | 329,805 |
| 2020-10-13 | $4.20 | $4.27 | $4.16 | $4.22 | $4.22 | 315,049 |
| 2020-10-12 | $4.43 | $4.43 | $4.19 | $4.20 | $4.20 | 580,173 |
| 2020-10-09 | $4.40 | $4.48 | $4.26 | $4.38 | $4.38 | 569,745 |
| 2020-10-08 | $4.58 | $4.58 | $4.32 | $4.38 | $4.38 | 1,395,935 |
| 2020-10-07 | $5.35 | $5.40 | $4.62 | $4.74 | $4.74 | 4,895,462 |
| 2020-10-06 | $4.64 | $5.23 | $4.60 | $5.18 | $5.18 | 1,993,243 |
| 2020-10-05 | $4.62 | $4.72 | $4.42 | $4.60 | $4.60 | 427,955 |
| 2020-10-02 | $4.32 | $4.60 | $4.20 | $4.55 | $4.55 | 567,886 |
| 2020-10-01 | $4.45 | $4.49 | $4.27 | $4.43 | $4.43 | 272,435 |
| 2020-09-30 | $4.38 | $4.56 | $4.38 | $4.42 | $4.42 | 217,808 |
| 2020-09-29 | $4.49 | $4.54 | $4.37 | $4.44 | $4.44 | 373,543 |
| 2020-09-28 | $4.61 | $4.65 | $4.39 | $4.55 | $4.55 | 511,493 |
| 2020-09-25 | $4.16 | $4.55 | $4.16 | $4.49 | $4.49 | 677,479 |
| 2020-09-24 | $4.00 | $4.20 | $3.85 | $4.07 | $4.07 | 863,426 |
| 2020-09-23 | $4.43 | $4.44 | $4.11 | $4.18 | $4.18 | 1,291,719 |
| 2020-09-22 | $4.75 | $4.75 | $4.55 | $4.62 | $4.62 | 676,533 |
| 2020-09-21 | $4.96 | $5.05 | $4.55 | $4.63 | $4.63 | 2,373,205 |
| 2020-09-18 | $5.07 | $5.25 | $4.99 | $5.18 | $5.18 | 946,885 |
| 2020-09-17 | $5.03 | $5.18 | $4.92 | $5.07 | $5.07 | 623,475 |
| 2020-09-16 | $5.19 | $5.20 | $4.85 | $5.12 | $5.12 | 1,423,616 |
| 2020-09-15 | $5.09 | $5.49 | $5.02 | $5.23 | $5.23 | 5,146,647 |
| 2020-09-14 | $4.53 | $4.81 | $4.45 | $4.78 | $4.78 | 1,084,245 |
| 2020-09-11 | $4.61 | $4.63 | $4.36 | $4.53 | $4.53 | 200,784 |
| 2020-09-10 | $4.56 | $4.68 | $4.48 | $4.56 | $4.56 | 349,611 |
| 2020-09-09 | $4.44 | $4.64 | $4.38 | $4.46 | $4.46 | 289,279 |
| 2020-09-08 | $4.29 | $4.53 | $4.15 | $4.36 | $4.36 | 192,715 |
| 2020-09-04 | $4.60 | $4.66 | $3.99 | $4.41 | $4.41 | 903,872 |
| 2020-09-03 | $5.09 | $5.19 | $4.68 | $4.75 | $4.75 | 624,685 |
| 2020-09-02 | $5.14 | $5.17 | $4.91 | $5.09 | $5.09 | 285,621 |
| 2020-09-01 | $5.31 | $5.43 | $5.05 | $5.21 | $5.21 | 352,635 |
| 2020-08-31 | $5.05 | $5.55 | $5.01 | $5.48 | $5.48 | 495,689 |
| 2020-08-28 | $5.06 | $5.15 | $4.90 | $4.99 | $4.99 | 415,274 |
| 2020-08-27 | $5.34 | $5.34 | $4.88 | $5.10 | $5.10 | 571,034 |
| 2020-08-26 | $5.62 | $5.65 | $5.23 | $5.34 | $5.34 | 500,731 |
| 2020-08-25 | $5.48 | $5.70 | $5.36 | $5.65 | $5.65 | 694,613 |
| 2020-08-24 | $5.63 | $5.69 | $5.38 | $5.57 | $5.57 | 621,757 |
| 2020-08-21 | $5.67 | $5.76 | $5.52 | $5.58 | $5.58 | 394,162 |
| 2020-08-20 | $5.59 | $5.71 | $5.52 | $5.67 | $5.67 | 414,410 |
| 2020-08-19 | $6.00 | $6.07 | $5.59 | $5.69 | $5.69 | 679,344 |
| 2020-08-18 | $6.00 | $6.10 | $5.95 | $6.01 | $6.01 | 534,390 |
| 2020-08-17 | $6.05 | $6.18 | $5.95 | $6.02 | $6.02 | 519,468 |
| 2020-08-14 | $5.90 | $6.05 | $5.90 | $5.95 | $5.95 | 379,431 |
| 2020-08-13 | $6.20 | $6.26 | $5.86 | $5.96 | $5.96 | 1,010,455 |
| 2020-08-12 | $6.80 | $6.89 | $6.16 | $6.28 | $6.28 | 2,692,874 |
| 2020-08-11 | $6.93 | $6.97 | $6.70 | $6.79 | $6.79 | 963,883 |
| 2020-08-10 | $6.91 | $6.99 | $6.67 | $6.84 | $6.84 | 1,024,716 |
| 2020-08-07 | $6.90 | $6.94 | $6.80 | $6.88 | $6.88 | 1,250,265 |
| 2020-08-06 | $6.64 | $6.75 | $6.44 | $6.74 | $6.74 | 932,483 |
| 2020-08-05 | $6.79 | $6.84 | $6.64 | $6.77 | $6.77 | 831,290 |
| 2020-08-04 | $6.76 | $6.90 | $6.72 | $6.78 | $6.78 | 533,143 |
| 2020-08-03 | $6.97 | $6.99 | $6.59 | $6.62 | $6.62 | 1,345,852 |
| 2020-07-31 | $7.21 | $7.25 | $6.90 | $7.00 | $7.00 | 1,415,516 |
| 2020-07-30 | $7.00 | $7.38 | $6.80 | $7.10 | $7.10 | 3,157,124 |
| 2020-07-29 | $7.15 | $7.27 | $6.86 | $6.90 | $6.90 | 915,330 |
| 2020-07-28 | $6.99 | $7.15 | $6.75 | $7.00 | $7.00 | 1,203,863 |
| 2020-07-27 | $7.05 | $7.08 | $6.62 | $7.03 | $7.03 | 888,979 |
| 2020-07-24 | $6.60 | $7.06 | $6.45 | $6.91 | $6.91 | 951,793 |
| 2020-07-23 | $7.12 | $7.36 | $6.40 | $6.62 | $6.62 | 1,053,889 |
| 2020-07-22 | $7.27 | $7.49 | $7.02 | $7.29 | $7.29 | 814,562 |
| 2020-07-21 | $8.12 | $8.24 | $7.30 | $7.56 | $7.56 | 1,205,281 |
| 2020-07-20 | $7.12 | $8.61 | $7.10 | $7.99 | $7.99 | 3,982,291 |
| 2020-07-17 | $6.37 | $7.15 | $6.16 | $7.06 | $7.06 | 4,041,766 |
| 2020-07-16 | $6.52 | $6.65 | $6.31 | $6.42 | $6.42 | 594,408 |
| 2020-07-15 | $6.83 | $6.85 | $6.09 | $6.46 | $6.46 | 629,446 |
| 2020-07-14 | $6.93 | $6.97 | $6.41 | $6.72 | $6.72 | 578,550 |
| 2020-07-13 | $6.70 | $7.63 | $6.54 | $6.95 | $6.95 | 2,488,931 |
| 2020-07-10 | $6.71 | $6.76 | $6.40 | $6.59 | $6.59 | 1,321,219 |
| 2020-07-09 | $7.00 | $7.09 | $6.51 | $6.74 | $6.74 | 998,203 |
| 2020-07-08 | $6.40 | $6.88 | $6.21 | $6.69 | $6.69 | 797,568 |
| 2020-07-07 | $6.34 | $6.84 | $6.20 | $6.43 | $6.43 | 371,440 |
| 2020-07-06 | $6.81 | $6.85 | $6.30 | $6.43 | $6.43 | 424,229 |
| 2020-07-02 | $6.70 | $6.88 | $6.64 | $6.74 | $6.74 | 118,527 |
| 2020-07-01 | $6.62 | $6.80 | $6.52 | $6.71 | $6.71 | 181,646 |
| 2020-06-30 | $6.66 | $6.87 | $6.55 | $6.62 | $6.62 | 131,691 |
| 2020-06-29 | $6.84 | $7.20 | $6.55 | $6.70 | $6.70 | 244,637 |
| 2020-06-26 | $7.10 | $7.28 | $6.75 | $6.85 | $6.85 | 220,008 |
| 2020-06-25 | $6.76 | $7.39 | $6.68 | $7.00 | $7.00 | 256,581 |
| 2020-06-24 | $7.12 | $7.16 | $6.74 | $6.95 | $6.95 | 206,267 |
| 2020-06-23 | $7.77 | $7.78 | $7.02 | $7.14 | $7.14 | 227,710 |
| 2020-06-22 | $6.89 | $7.75 | $6.84 | $7.52 | $7.52 | 679,081 |
| 2020-06-19 | $6.94 | $7.19 | $6.80 | $6.95 | $6.95 | 147,618 |
| 2020-06-18 | $7.02 | $7.30 | $6.81 | $6.96 | $6.96 | 210,965 |
| 2020-06-17 | $7.12 | $7.34 | $7.06 | $7.14 | $7.14 | 103,068 |
| 2020-06-16 | $7.18 | $7.45 | $7.11 | $7.16 | $7.16 | 278,594 |
| 2020-06-15 | $7.03 | $7.51 | $7.03 | $7.13 | $7.13 | 401,765 |
| 2020-06-12 | $7.55 | $7.55 | $7.01 | $7.17 | $7.17 | 214,571 |
| 2020-06-11 | $8.03 | $8.03 | $7.06 | $7.21 | $7.21 | 322,922 |
| 2020-06-10 | $8.12 | $9.95 | $7.16 | $8.08 | $8.08 | 1,911,653 |
| 2020-06-09 | $8.25 | $8.36 | $7.89 | $8.00 | $8.00 | 308,018 |
| 2020-06-08 | $8.26 | $8.46 | $7.63 | $8.30 | $8.30 | 520,156 |
| 2020-06-05 | $7.96 | $9.43 | $7.51 | $8.55 | $8.55 | 738,727 |
| 2020-06-04 | $8.39 | $8.50 | $7.75 | $8.05 | $8.05 | 426,019 |
| 2020-06-03 | $9.00 | $9.04 | $8.51 | $8.60 | $8.60 | 418,963 |
| 2020-06-02 | $9.46 | $9.47 | $8.83 | $9.09 | $9.09 | 607,853 |
| 2020-06-01 | $10.17 | $10.25 | $9.10 | $9.20 | $9.20 | 2,088,467 |
| 2020-05-29 | $13.90 | $15.00 | $11.94 | $12.60 | $12.60 | 5,494,289 |
| 2020-05-28 | $8.82 | $22.00 | $7.42 | $19.21 | $19.21 | 83,671,672 |
| 2020-05-27 | $3.87 | $3.97 | $3.67 | $3.95 | $3.95 | 5,005 |
| 2020-05-26 | $3.98 | $3.98 | $3.81 | $3.96 | $3.96 | 6,747 |
| 2020-05-22 | $3.82 | $3.86 | $3.73 | $3.83 | $3.83 | 9,249 |
| 2020-05-21 | $3.86 | $3.86 | $3.76 | $3.78 | $3.78 | 3,860 |
| 2020-05-20 | $3.78 | $3.80 | $3.71 | $3.78 | $3.78 | 6,284 |
| 2020-05-19 | $3.79 | $3.82 | $3.70 | $3.80 | $3.80 | 4,303 |
| 2020-05-18 | $3.69 | $3.79 | $3.69 | $3.73 | $3.73 | 13,649 |
| 2020-05-15 | $3.84 | $3.84 | $3.63 | $3.77 | $3.77 | 8,353 |
| 2020-05-14 | $3.75 | $3.87 | $3.51 | $3.86 | $3.86 | 11,965 |
| 2020-05-13 | $4.02 | $4.02 | $3.68 | $3.75 | $3.75 | 10,070 |
| 2020-05-12 | $3.89 | $3.97 | $3.82 | $3.96 | $3.96 | 12,957 |
| 2020-05-11 | $4.00 | $4.00 | $3.80 | $3.98 | $3.98 | 5,518 |
| 2020-05-08 | $3.98 | $3.98 | $3.78 | $3.98 | $3.98 | 15,036 |
| 2020-05-07 | $4.19 | $4.19 | $3.76 | $3.97 | $3.97 | 10,756 |
| 2020-05-06 | $3.89 | $3.93 | $3.72 | $3.89 | $3.89 | 16,746 |
| 2020-05-05 | $3.96 | $3.96 | $3.73 | $3.79 | $3.79 | 10,996 |
| 2020-05-04 | $3.59 | $3.72 | $3.53 | $3.72 | $3.72 | 14,484 |
| 2020-05-01 | $3.55 | $3.67 | $3.20 | $3.53 | $3.53 | 7,196 |
| 2020-04-30 | $3.78 | $4.26 | $3.66 | $3.66 | $3.66 | 41,924 |
| 2020-04-29 | $3.46 | $3.78 | $3.46 | $3.69 | $3.69 | 13,602 |
| 2020-04-28 | $3.88 | $3.88 | $3.26 | $3.46 | $3.46 | 60,868 |
| 2020-04-27 | $3.89 | $4.02 | $3.70 | $3.85 | $3.85 | 11,939 |
| 2020-04-24 | $4.14 | $4.25 | $3.90 | $3.98 | $3.98 | 10,696 |
| 2020-04-23 | $3.99 | $4.13 | $3.86 | $4.13 | $4.13 | 8,799 |
| 2020-04-22 | $4.22 | $4.22 | $3.71 | $3.82 | $3.82 | 23,212 |
| 2020-04-21 | $4.12 | $4.42 | $3.80 | $3.98 | $3.98 | 20,914 |
| 2020-04-20 | $4.61 | $4.67 | $4.10 | $4.28 | $4.28 | 25,770 |
| 2020-04-17 | $5.35 | $5.35 | $4.26 | $4.59 | $4.59 | 58,531 |
| 2020-04-16 | $4.55 | $5.45 | $4.45 | $4.86 | $4.86 | 117,884 |
| 2020-04-15 | $3.87 | $4.50 | $3.78 | $4.32 | $4.32 | 92,902 |
| 2020-04-14 | $3.50 | $3.90 | $3.50 | $3.74 | $3.74 | 33,397 |
| 2020-04-13 | $3.23 | $3.46 | $3.03 | $3.39 | $3.39 | 27,872 |
| 2020-04-09 | $3.03 | $3.26 | $2.95 | $3.00 | $3.00 | 38,831 |
| 2020-04-08 | $2.90 | $2.90 | $2.76 | $2.88 | $2.88 | 7,695 |
| 2020-04-07 | $2.84 | $2.85 | $2.63 | $2.76 | $2.76 | 15,016 |
| 2020-04-06 | $2.88 | $3.02 | $2.82 | $2.84 | $2.84 | 24,127 |
| 2020-04-03 | $2.80 | $2.87 | $2.80 | $2.84 | $2.84 | 10,811 |
| 2020-04-02 | $2.73 | $2.82 | $2.67 | $2.82 | $2.82 | 3,529 |
| 2020-04-01 | $2.72 | $2.84 | $2.61 | $2.69 | $2.69 | 10,944 |
| 2020-03-31 | $2.73 | $2.85 | $2.71 | $2.79 | $2.79 | 9,379 |
| 2020-03-30 | $2.60 | $2.78 | $2.52 | $2.68 | $2.68 | 3,689 |
| 2020-03-27 | $2.71 | $2.79 | $2.55 | $2.63 | $2.63 | 7,152 |
| 2020-03-26 | $2.70 | $2.74 | $2.61 | $2.72 | $2.72 | 13,268 |
| 2020-03-25 | $2.65 | $2.90 | $2.52 | $2.55 | $2.55 | 23,289 |
| 2020-03-24 | $2.65 | $2.75 | $2.51 | $2.60 | $2.60 | 7,335 |
| 2020-03-23 | $2.64 | $2.64 | $2.51 | $2.54 | $2.54 | 6,460 |
| 2020-03-20 | $2.66 | $2.70 | $2.60 | $2.60 | $2.60 | 7,869 |
| 2020-03-19 | $2.21 | $2.58 | $2.21 | $2.58 | $2.58 | 11,386 |
| 2020-03-18 | $2.50 | $2.59 | $2.30 | $2.32 | $2.32 | 12,508 |
| 2020-03-17 | $2.70 | $2.70 | $2.46 | $2.50 | $2.50 | 10,313 |
| 2020-03-16 | $2.71 | $2.71 | $2.45 | $2.45 | $2.45 | 27,838 |
| 2020-03-13 | $3.00 | $3.14 | $2.70 | $2.70 | $2.70 | 43,801 |
| 2020-03-12 | $3.12 | $3.13 | $3.00 | $3.01 | $3.01 | 41,801 |
| 2020-03-11 | $3.25 | $3.42 | $3.12 | $3.19 | $3.19 | 11,091 |
| 2020-03-10 | $3.45 | $3.46 | $3.15 | $3.31 | $3.31 | 20,017 |
| 2020-03-09 | $4.00 | $4.00 | $3.38 | $3.39 | $3.39 | 32,060 |
| 2020-03-06 | $4.03 | $4.03 | $3.69 | $3.80 | $3.80 | 36,783 |
| 2020-03-05 | $3.80 | $3.80 | $3.67 | $3.67 | $3.67 | 8,985 |
| 2020-03-04 | $3.89 | $3.89 | $3.70 | $3.83 | $3.83 | 25,635 |
| 2020-03-03 | $3.79 | $3.79 | $3.40 | $3.70 | $3.70 | 23,620 |
| 2020-03-02 | $3.83 | $3.90 | $3.51 | $3.84 | $3.84 | 37,783 |
| 2020-02-28 | $3.26 | $3.74 | $3.26 | $3.74 | $3.74 | 73,375 |
| 2020-02-27 | $3.55 | $3.55 | $3.11 | $3.26 | $3.26 | 131,415 |
| 2020-02-26 | $4.21 | $4.36 | $4.08 | $4.13 | $4.13 | 22,403 |
| 2020-02-25 | $4.50 | $4.50 | $4.14 | $4.14 | $4.14 | 19,865 |
| 2020-02-24 | $4.15 | $4.49 | $4.07 | $4.36 | $4.36 | 32,731 |
| 2020-02-21 | $4.80 | $4.80 | $3.93 | $4.26 | $4.26 | 181,144 |
| 2020-02-20 | $5.21 | $5.21 | $4.80 | $4.90 | $4.90 | 62,686 |
| 2020-02-19 | $5.55 | $5.55 | $4.92 | $5.20 | $5.20 | 86,075 |
| 2020-02-18 | $5.46 | $5.52 | $5.35 | $5.35 | $5.35 | 14,745 |
| 2020-02-14 | $5.45 | $5.53 | $5.45 | $5.53 | $5.53 | 4,311 |
| 2020-02-13 | $5.36 | $5.50 | $5.35 | $5.48 | $5.48 | 10,746 |
| 2020-02-12 | $5.55 | $5.55 | $5.37 | $5.49 | $5.49 | 17,972 |
| 2020-02-11 | $5.45 | $5.73 | $5.27 | $5.35 | $5.35 | 11,848 |
| 2020-02-10 | $5.65 | $5.79 | $5.50 | $5.52 | $5.52 | 18,372 |
| 2020-02-07 | $5.70 | $5.79 | $5.48 | $5.67 | $5.67 | 26,869 |
| 2020-02-06 | $5.71 | $5.71 | $5.40 | $5.55 | $5.55 | 7,179 |
| 2020-02-05 | $5.74 | $5.74 | $5.47 | $5.64 | $5.64 | 24,194 |
| 2020-02-04 | $5.77 | $5.83 | $5.52 | $5.62 | $5.62 | 19,938 |
| 2020-02-03 | $5.26 | $5.94 | $5.14 | $5.73 | $5.73 | 150,041 |
| 2020-01-31 | $5.26 | $5.27 | $5.00 | $5.24 | $5.24 | 26,681 |
| 2020-01-30 | $5.45 | $5.50 | $5.26 | $5.27 | $5.27 | 15,840 |
| 2020-01-29 | $5.54 | $5.66 | $5.50 | $5.50 | $5.50 | 4,871 |
| 2020-01-28 | $5.40 | $5.57 | $5.40 | $5.55 | $5.55 | 5,415 |
| 2020-01-27 | $5.39 | $5.80 | $5.39 | $5.41 | $5.41 | 47,197 |
| 2020-01-24 | $5.72 | $5.72 | $5.59 | $5.62 | $5.62 | 10,511 |
| 2020-01-23 | $5.82 | $5.83 | $5.62 | $5.62 | $5.62 | 12,553 |
| 2020-01-22 | $5.94 | $5.94 | $5.70 | $5.82 | $5.82 | 20,270 |
| 2020-01-21 | $5.78 | $5.96 | $5.72 | $5.86 | $5.86 | 61,412 |
| 2020-01-17 | $5.51 | $5.79 | $5.49 | $5.72 | $5.72 | 46,893 |
| 2020-01-16 | $5.79 | $5.80 | $5.47 | $5.50 | $5.50 | 31,986 |
| 2020-01-15 | $6.00 | $6.10 | $5.70 | $5.73 | $5.73 | 40,026 |
| 2020-01-14 | $6.15 | $6.34 | $5.85 | $5.95 | $5.95 | 42,633 |
| 2020-01-13 | $6.31 | $6.39 | $5.91 | $6.11 | $6.11 | 50,317 |
| 2020-01-10 | $6.47 | $6.47 | $6.08 | $6.31 | $6.31 | 38,568 |
| 2020-01-09 | $6.15 | $6.51 | $6.05 | $6.42 | $6.42 | 71,743 |
| 2020-01-08 | $5.73 | $6.44 | $5.73 | $6.07 | $6.07 | 256,245 |
| 2020-01-07 | $5.62 | $5.77 | $5.62 | $5.67 | $5.67 | 12,336 |
| 2020-01-06 | $5.57 | $5.80 | $5.48 | $5.63 | $5.63 | 33,884 |
| 2020-01-03 | $5.57 | $5.71 | $5.52 | $5.56 | $5.56 | 11,224 |
| 2020-01-02 | $5.88 | $5.99 | $5.64 | $5.68 | $5.68 | 35,407 |
| 2019-12-31 | $5.70 | $5.77 | $5.53 | $5.71 | $5.71 | 38,291 |
| 2019-12-30 | $5.62 | $5.77 | $5.50 | $5.65 | $5.65 | 28,767 |
| 2019-12-27 | $5.70 | $5.87 | $5.48 | $5.68 | $5.68 | 35,246 |
| 2019-12-26 | $6.05 | $6.05 | $5.67 | $5.69 | $5.69 | 46,533 |
| 2019-12-24 | $6.02 | $6.20 | $5.89 | $5.91 | $5.91 | 38,167 |
| 2019-12-23 | $5.83 | $6.25 | $5.64 | $5.96 | $5.96 | 208,269 |
| 2019-12-20 | $5.59 | $5.75 | $5.46 | $5.75 | $5.75 | 105,701 |
| 2019-12-19 | $5.53 | $5.65 | $5.41 | $5.49 | $5.49 | 39,661 |
| 2019-12-18 | $5.69 | $5.90 | $5.53 | $5.53 | $5.53 | 122,455 |
| 2019-12-17 | $5.39 | $5.70 | $5.29 | $5.70 | $5.70 | 59,852 |
| 2019-12-16 | $5.26 | $5.45 | $5.20 | $5.45 | $5.45 | 43,217 |
| 2019-12-13 | $5.27 | $5.52 | $5.23 | $5.30 | $5.30 | 67,059 |
| 2019-12-12 | $5.29 | $5.50 | $5.25 | $5.35 | $5.35 | 65,991 |
| 2019-12-11 | $5.27 | $5.45 | $5.22 | $5.39 | $5.39 | 65,578 |
| 2019-12-10 | $5.35 | $5.55 | $5.24 | $5.34 | $5.34 | 56,656 |
| 2019-12-09 | $5.35 | $5.60 | $5.24 | $5.34 | $5.34 | 38,742 |
| 2019-12-06 | $5.45 | $5.75 | $5.30 | $5.30 | $5.30 | 34,160 |
| 2019-12-05 | $5.38 | $5.50 | $5.25 | $5.42 | $5.42 | 36,342 |
| 2019-12-04 | $5.55 | $5.66 | $5.31 | $5.33 | $5.33 | 24,908 |
| 2019-12-03 | $5.25 | $5.51 | $5.25 | $5.47 | $5.47 | 10,633 |
| 2019-12-02 | $5.53 | $5.66 | $5.50 | $5.60 | $5.60 | 9,160 |
| 2019-11-29 | $5.67 | $5.75 | $5.45 | $5.60 | $5.60 | 28,697 |
| 2019-11-27 | $5.34 | $5.99 | $5.34 | $5.57 | $5.57 | 151,888 |
| 2019-11-26 | $5.42 | $5.48 | $5.22 | $5.39 | $5.39 | 14,505 |
| 2019-11-25 | $5.23 | $5.42 | $5.18 | $5.42 | $5.42 | 51,531 |
| 2019-11-22 | $5.18 | $5.25 | $5.11 | $5.11 | $5.11 | 5,528 |
| 2019-11-21 | $5.21 | $5.32 | $5.14 | $5.17 | $5.17 | 16,057 |
| 2019-11-20 | $5.25 | $5.30 | $5.13 | $5.25 | $5.25 | 14,572 |
| 2019-11-19 | $5.27 | $5.29 | $5.17 | $5.19 | $5.19 | 9,216 |
| 2019-11-18 | $5.35 | $5.35 | $5.11 | $5.28 | $5.28 | 12,991 |
| 2019-11-15 | $5.16 | $5.33 | $5.06 | $5.11 | $5.11 | 57,105 |
| 2019-11-14 | $5.20 | $5.20 | $5.03 | $5.08 | $5.08 | 11,646 |
| 2019-11-13 | $5.08 | $5.23 | $5.02 | $5.15 | $5.15 | 42,475 |
| 2019-11-12 | $5.10 | $5.39 | $5.07 | $5.16 | $5.16 | 50,558 |
| 2019-11-11 | $5.26 | $5.43 | $5.10 | $5.10 | $5.10 | 30,076 |
| 2019-11-08 | $5.30 | $5.47 | $5.10 | $5.10 | $5.10 | 87,119 |
| 2019-11-07 | $5.35 | $6.00 | $5.18 | $5.21 | $5.21 | 237,769 |
| 2019-11-06 | $5.22 | $5.47 | $5.05 | $5.06 | $5.06 | 38,064 |
| 2019-11-05 | $5.09 | $6.00 | $5.09 | $5.20 | $5.20 | 213,160 |
| 2019-11-04 | $5.17 | $5.24 | $5.09 | $5.14 | $5.14 | 8,815 |
| 2019-11-01 | $5.26 | $5.26 | $5.08 | $5.12 | $5.12 | 9,600 |
| 2019-10-31 | $5.19 | $5.29 | $4.95 | $4.95 | $4.95 | 22,977 |
| 2019-10-30 | $5.31 | $5.32 | $5.15 | $5.28 | $5.28 | 11,778 |
| 2019-10-29 | $5.16 | $5.44 | $5.14 | $5.21 | $5.21 | 23,558 |
| 2019-10-28 | $5.46 | $5.55 | $5.14 | $5.14 | $5.14 | 31,857 |
| 2019-10-25 | $5.42 | $5.42 | $5.14 | $5.33 | $5.33 | 17,285 |
| 2019-10-24 | $5.62 | $5.64 | $5.21 | $5.30 | $5.30 | 31,249 |
| 2019-10-23 | $5.22 | $5.57 | $5.21 | $5.57 | $5.57 | 51,482 |
| 2019-10-22 | $5.20 | $5.35 | $5.15 | $5.30 | $5.30 | 11,714 |
| 2019-10-21 | $5.38 | $5.42 | $5.22 | $5.39 | $5.39 | 9,465 |
| 2019-10-18 | $5.33 | $5.48 | $5.26 | $5.36 | $5.36 | 8,875 |
| 2019-10-17 | $5.35 | $5.65 | $5.30 | $5.32 | $5.32 | 21,937 |
| 2019-10-16 | $5.12 | $5.65 | $5.06 | $5.32 | $5.32 | 54,573 |
| 2019-10-15 | $5.14 | $5.74 | $5.06 | $5.06 | $5.06 | 54,436 |
| 2019-10-14 | $5.20 | $5.20 | $5.01 | $5.01 | $5.01 | 21,363 |
| 2019-10-11 | $5.30 | $5.42 | $5.11 | $5.14 | $5.14 | 19,600 |
| 2019-10-10 | $5.08 | $5.30 | $4.99 | $5.30 | $5.30 | 35,002 |
| 2019-10-09 | $5.15 | $5.28 | $5.05 | $5.09 | $5.09 | 28,418 |
| 2019-10-08 | $5.04 | $5.37 | $5.04 | $5.32 | $5.32 | 6,216 |
| 2019-10-07 | $5.24 | $5.39 | $5.05 | $5.39 | $5.39 | 15,439 |
| 2019-10-04 | $5.23 | $5.60 | $5.02 | $5.12 | $5.12 | 57,082 |
| 2019-10-03 | $5.04 | $5.34 | $4.90 | $5.34 | $5.34 | 47,449 |
| 2019-10-02 | $5.19 | $5.33 | $5.06 | $5.06 | $5.06 | 19,332 |
| 2019-10-01 | $5.09 | $5.50 | $5.09 | $5.36 | $5.36 | 10,850 |
| 2019-09-30 | $5.35 | $5.41 | $5.15 | $5.35 | $5.35 | 19,864 |
| 2019-09-27 | $5.51 | $5.51 | $5.20 | $5.36 | $5.36 | 11,908 |
| 2019-09-26 | $5.60 | $5.60 | $5.24 | $5.29 | $5.29 | 17,840 |
| 2019-09-25 | $5.45 | $5.52 | $5.37 | $5.40 | $5.40 | 11,937 |
| 2019-09-24 | $5.63 | $5.66 | $5.41 | $5.50 | $5.50 | 38,787 |
| 2019-09-23 | $5.52 | $5.72 | $5.41 | $5.67 | $5.67 | 56,763 |
| 2019-09-20 | $5.64 | $5.78 | $5.51 | $5.63 | $5.63 | 41,601 |
| 2019-09-19 | $5.77 | $5.83 | $5.51 | $5.74 | $5.74 | 62,450 |
| 2019-09-18 | $5.91 | $6.13 | $5.65 | $5.79 | $5.79 | 76,367 |
| 2019-09-17 | $6.12 | $6.40 | $5.93 | $5.93 | $5.93 | 67,253 |
| 2019-09-16 | $6.06 | $6.47 | $6.01 | $6.43 | $6.43 | 55,485 |
| 2019-09-13 | $6.14 | $6.29 | $5.95 | $6.08 | $6.08 | 44,398 |
| 2019-09-12 | $6.06 | $6.30 | $5.81 | $6.18 | $6.18 | 180,745 |
| 2019-09-11 | $7.00 | $7.44 | $6.16 | $6.45 | $6.45 | 2,259,757 |
| 2019-09-10 | $5.58 | $5.79 | $5.41 | $5.70 | $5.70 | 63,568 |
| 2019-09-09 | $5.28 | $5.65 | $5.23 | $5.57 | $5.57 | 37,974 |
| 2019-09-06 | $5.21 | $5.44 | $5.20 | $5.36 | $5.36 | 17,342 |
| 2019-09-05 | $5.35 | $5.44 | $5.19 | $5.22 | $5.22 | 39,559 |
| 2019-09-04 | $5.30 | $5.53 | $5.23 | $5.35 | $5.35 | 16,915 |
| 2019-09-03 | $5.50 | $5.80 | $5.20 | $5.26 | $5.26 | 40,381 |
| 2019-08-30 | $5.58 | $5.82 | $5.39 | $5.62 | $5.62 | 32,407 |
| 2019-08-29 | $5.37 | $5.75 | $5.33 | $5.68 | $5.68 | 62,459 |
| 2019-08-28 | $5.31 | $5.46 | $5.15 | $5.22 | $5.22 | 24,858 |
| 2019-08-27 | $5.52 | $5.52 | $5.23 | $5.30 | $5.30 | 24,016 |
| 2019-08-26 | $5.40 | $5.67 | $5.25 | $5.59 | $5.59 | 30,614 |
| 2019-08-23 | $5.82 | $5.88 | $5.37 | $5.49 | $5.49 | 90,150 |
| 2019-08-22 | $5.35 | $5.89 | $5.06 | $5.85 | $5.85 | 156,417 |
| 2019-08-21 | $5.09 | $5.38 | $4.96 | $5.35 | $5.35 | 102,655 |
| 2019-08-20 | $5.28 | $5.31 | $4.89 | $4.95 | $4.95 | 89,421 |
| 2019-08-19 | $5.63 | $5.69 | $5.25 | $5.25 | $5.25 | 55,663 |
| 2019-08-16 | $5.61 | $6.29 | $5.38 | $5.64 | $5.64 | 231,079 |
| 2019-08-15 | $5.74 | $5.77 | $5.55 | $5.55 | $5.55 | 26,692 |
| 2019-08-14 | $5.89 | $6.04 | $5.64 | $5.67 | $5.67 | 40,209 |
| 2019-08-13 | $5.92 | $6.13 | $5.80 | $6.11 | $6.11 | 26,737 |
| 2019-08-12 | $6.08 | $6.13 | $5.86 | $5.88 | $5.88 | 29,507 |
| 2019-08-09 | $6.08 | $6.14 | $5.82 | $6.14 | $6.14 | 9,232 |
| 2019-08-08 | $6.14 | $6.37 | $5.80 | $6.00 | $6.00 | 28,514 |
| 2019-08-07 | $6.15 | $6.33 | $6.00 | $6.14 | $6.14 | 28,333 |
| 2019-08-06 | $6.53 | $6.53 | $6.00 | $6.06 | $6.06 | 20,205 |
| 2019-08-05 | $6.20 | $6.62 | $6.06 | $6.54 | $6.54 | 50,998 |
| 2019-08-02 | $6.79 | $6.79 | $6.00 | $6.12 | $6.12 | 51,469 |
| 2019-08-01 | $6.90 | $6.92 | $6.18 | $6.35 | $6.35 | 59,600 |
| 2019-07-31 | $6.80 | $6.96 | $6.60 | $6.85 | $6.85 | 34,146 |
| 2019-07-30 | $6.64 | $6.88 | $6.60 | $6.88 | $6.88 | 30,802 |
| 2019-07-29 | $6.95 | $6.95 | $6.60 | $6.61 | $6.61 | 43,078 |
| 2019-07-26 | $6.91 | $6.95 | $6.76 | $6.80 | $6.80 | 12,412 |
| 2019-07-25 | $6.88 | $7.01 | $6.67 | $6.98 | $6.98 | 49,491 |
| 2019-07-24 | $6.84 | $6.95 | $6.72 | $6.91 | $6.91 | 16,031 |
| 2019-07-23 | $7.05 | $7.17 | $6.79 | $6.84 | $6.84 | 58,865 |
| 2019-07-22 | $6.85 | $7.14 | $6.79 | $7.14 | $7.14 | 55,863 |
| 2019-07-19 | $6.98 | $7.17 | $6.90 | $6.90 | $6.90 | 20,554 |
| 2019-07-18 | $7.15 | $7.27 | $6.87 | $6.92 | $6.92 | 17,842 |
| 2019-07-17 | $7.26 | $7.34 | $6.88 | $7.20 | $7.20 | 77,788 |
| 2019-07-16 | $6.90 | $7.50 | $6.82 | $7.20 | $7.20 | 223,176 |
| 2019-07-15 | $6.85 | $6.96 | $6.70 | $6.96 | $6.96 | 22,002 |
| 2019-07-12 | $6.92 | $7.04 | $6.83 | $6.84 | $6.84 | 49,398 |
| 2019-07-11 | $6.95 | $7.10 | $6.85 | $6.87 | $6.87 | 100,497 |
| 2019-07-10 | $6.90 | $7.10 | $6.82 | $6.90 | $6.90 | 13,735 |
| 2019-07-09 | $6.75 | $6.97 | $6.66 | $6.86 | $6.86 | 21,046 |
| 2019-07-08 | $6.94 | $7.07 | $6.63 | $6.79 | $6.79 | 45,638 |
| 2019-07-05 | $7.05 | $7.32 | $6.90 | $6.94 | $6.94 | 66,073 |
| 2019-07-03 | $7.15 | $7.15 | $6.88 | $6.98 | $6.98 | 29,681 |
| 2019-07-02 | $7.06 | $7.66 | $6.87 | $7.10 | $7.10 | 82,125 |
| 2019-07-01 | $7.32 | $7.56 | $7.00 | $7.12 | $7.12 | 94,867 |
| 2019-06-28 | $7.20 | $7.38 | $6.85 | $7.32 | $7.32 | 277,709 |
| 2019-06-27 | $6.81 | $7.35 | $6.81 | $7.07 | $7.07 | 54,226 |
| 2019-06-26 | $7.27 | $7.77 | $6.79 | $6.81 | $6.81 | 123,304 |
| 2019-06-25 | $6.72 | $7.71 | $6.72 | $7.42 | $7.42 | 463,760 |
| 2019-06-24 | $6.46 | $6.81 | $6.46 | $6.67 | $6.67 | 83,023 |
| 2019-06-21 | $6.30 | $6.57 | $6.30 | $6.46 | $6.46 | 63,501 |
| 2019-06-20 | $6.39 | $6.63 | $6.17 | $6.33 | $6.33 | 190,503 |
| 2019-06-19 | $6.18 | $6.98 | $6.07 | $6.13 | $6.13 | 238,683 |
| 2019-06-18 | $6.43 | $6.74 | $6.10 | $6.24 | $6.24 | 105,929 |
| 2019-06-17 | $6.53 | $7.08 | $6.40 | $6.40 | $6.40 | 69,995 |
| 2019-06-14 | $6.68 | $6.68 | $6.25 | $6.49 | $6.49 | 71,015 |
| 2019-06-13 | $6.33 | $6.79 | $6.26 | $6.68 | $6.68 | 76,424 |
| 2019-06-12 | $6.58 | $6.65 | $6.33 | $6.34 | $6.34 | 56,386 |
| 2019-06-11 | $6.53 | $7.00 | $6.51 | $6.65 | $6.65 | 107,057 |
| 2019-06-10 | $7.26 | $7.50 | $6.50 | $6.52 | $6.52 | 229,330 |
| 2019-06-07 | $7.60 | $8.25 | $7.19 | $7.30 | $7.30 | 186,146 |
| 2019-06-06 | $7.14 | $7.63 | $7.05 | $7.60 | $7.60 | 91,306 |
| 2019-06-05 | $7.23 | $8.40 | $7.05 | $7.21 | $7.21 | 400,035 |
| 2019-06-04 | $6.92 | $7.42 | $6.63 | $7.30 | $7.30 | 401,053 |
| 2019-06-03 | $5.75 | $8.88 | $5.53 | $7.36 | $7.36 | 4,093,016 |
| 2019-05-31 | $6.00 | $6.13 | $5.76 | $5.79 | $5.79 | 99,562 |
| 2019-05-30 | $6.20 | $6.45 | $6.02 | $6.15 | $6.15 | 175,681 |
| 2019-05-29 | $6.50 | $6.78 | $6.04 | $6.25 | $6.25 | 544,357 |
| 2019-05-28 | $6.87 | $7.00 | $6.50 | $6.51 | $6.51 | 190,213 |
| 2019-05-24 | $6.98 | $7.15 | $6.78 | $6.97 | $6.97 | 65,209 |
| 2019-05-23 | $7.07 | $7.32 | $6.78 | $7.01 | $7.01 | 98,951 |
| 2019-05-22 | $7.83 | $7.95 | $7.17 | $7.17 | $7.17 | 90,567 |
| 2019-05-21 | $8.24 | $8.34 | $7.70 | $7.95 | $7.95 | 129,750 |
| 2019-05-20 | $9.13 | $9.38 | $8.21 | $8.27 | $8.27 | 141,619 |
| 2019-05-17 | $9.13 | $9.69 | $9.00 | $9.41 | $9.41 | 84,709 |
| 2019-05-16 | $10.21 | $10.77 | $9.28 | $9.30 | $9.30 | 156,807 |
| 2019-05-15 | $10.70 | $10.99 | $10.18 | $10.18 | $10.18 | 209,668 |
| 2019-05-14 | $12.46 | $12.46 | $10.68 | $10.99 | $10.99 | 200,773 |
| 2019-05-13 | $13.40 | $13.48 | $11.56 | $11.70 | $11.70 | 204,778 |
| 2019-05-10 | $13.80 | $13.80 | $12.58 | $13.00 | $13.00 | 322,360 |
| 2019-05-09 | $16.59 | $17.60 | $14.03 | $15.10 | $15.10 | 1,397,117 |
| 2019-05-08 | $13.50 | $15.15 | $12.70 | $15.10 | $15.10 | 1,171,121 |
| 2019-05-07 | $11.34 | $15.38 | $11.01 | $12.58 | $12.58 | 1,671,234 |
| 2019-05-06 | $10.56 | $11.50 | $10.02 | $11.38 | $11.38 | 382,182 |
| 2019-05-03 | $12.85 | $12.88 | $10.25 | $10.90 | $10.90 | 985,676 |
| 2019-05-02 | $18.55 | $20.45 | $12.03 | $12.65 | $12.65 | 10,935,889 |
| 2019-05-01 | $5.21 | $12.88 | $5.21 | $10.25 | $10.25 | 22,162,180 |
| 2019-04-30 | $5.15 | $5.27 | $5.01 | $5.16 | $5.16 | 18,740 |
| 2019-04-29 | $5.30 | $5.32 | $5.03 | $5.15 | $5.15 | 28,686 |
| 2019-04-26 | $5.43 | $5.73 | $5.33 | $5.40 | $5.40 | 22,980 |
| 2019-04-25 | $5.62 | $5.75 | $5.36 | $5.48 | $5.48 | 32,546 |
| 2019-04-24 | $5.60 | $6.00 | $5.59 | $5.69 | $5.69 | 47,774 |
| 2019-04-23 | $5.65 | $5.80 | $5.60 | $5.64 | $5.64 | 26,843 |
| 2019-04-22 | $5.67 | $5.68 | $5.58 | $5.68 | $5.68 | 15,430 |
| 2019-04-18 | $5.77 | $5.88 | $5.59 | $5.73 | $5.73 | 26,649 |
| 2019-04-17 | $6.04 | $6.04 | $5.73 | $5.81 | $5.81 | 49,315 |
| 2019-04-16 | $5.77 | $6.87 | $5.73 | $6.10 | $6.10 | 364,112 |
| 2019-04-15 | $5.91 | $5.95 | $5.66 | $5.73 | $5.73 | 41,258 |
| 2019-04-12 | $5.78 | $5.96 | $5.64 | $5.96 | $5.96 | 49,882 |
| 2019-04-11 | $5.86 | $6.27 | $5.69 | $5.72 | $5.72 | 126,164 |
| 2019-04-10 | $5.71 | $6.35 | $5.56 | $5.92 | $5.92 | 243,577 |
| 2019-04-09 | $5.49 | $5.95 | $5.46 | $5.75 | $5.75 | 137,659 |
| 2019-04-08 | $5.76 | $5.85 | $5.30 | $5.40 | $5.40 | 344,908 |
| 2019-04-05 | $5.56 | $5.98 | $5.25 | $5.71 | $5.71 | 334,772 |
| 2019-04-04 | $5.71 | $6.85 | $5.23 | $5.62 | $5.62 | 780,758 |
| 2019-04-03 | $0.34 | $0.35 | $0.29 | $0.33 | $6.00 | 60,651 |
| 2019-04-02 | $0.36 | $0.36 | $0.32 | $0.34 | $6.05 | 81,068 |
| 2019-04-01 | $0.36 | $0.38 | $0.36 | $0.37 | $6.62 | 11,868 |
| 2019-03-29 | $0.37 | $0.38 | $0.36 | $0.37 | $6.72 | 11,863 |
| 2019-03-28 | $0.38 | $0.38 | $0.37 | $0.37 | $6.75 | 9,973 |
| 2019-03-27 | $0.39 | $0.42 | $0.38 | $0.38 | $6.87 | 33,000 |
| 2019-03-26 | $0.38 | $0.39 | $0.36 | $0.39 | $6.97 | 33,895 |
| 2019-03-25 | $0.38 | $0.39 | $0.37 | $0.38 | $6.78 | 11,024 |
| 2019-03-22 | $0.40 | $0.41 | $0.37 | $0.39 | $7.02 | 21,782 |
| 2019-03-21 | $0.41 | $0.42 | $0.40 | $0.41 | $7.41 | 13,867 |
| 2019-03-20 | $0.38 | $0.43 | $0.38 | $0.42 | $7.56 | 35,809 |
| 2019-03-19 | $0.39 | $0.41 | $0.38 | $0.40 | $7.20 | 42,555 |
| 2019-03-18 | $0.41 | $0.44 | $0.39 | $0.40 | $7.20 | 113,659 |
| 2019-03-15 | $0.41 | $0.41 | $0.38 | $0.39 | $7.00 | 41,865 |
| 2019-03-14 | $0.40 | $0.43 | $0.40 | $0.42 | $7.47 | 120,398 |
| 2019-03-13 | $0.40 | $0.42 | $0.40 | $0.41 | $7.36 | 32,434 |
| 2019-03-12 | $0.42 | $0.45 | $0.41 | $0.44 | $7.92 | 30,141 |
| 2019-03-11 | $0.42 | $0.45 | $0.42 | $0.43 | $7.68 | 10,405 |
| 2019-03-08 | $0.44 | $0.45 | $0.42 | $0.43 | $7.74 | 23,831 |
| 2019-03-07 | $0.47 | $0.48 | $0.44 | $0.45 | $8.05 | 38,113 |
| 2019-03-06 | $0.44 | $0.55 | $0.44 | $0.46 | $8.22 | 146,228 |
| 2019-03-05 | $0.45 | $0.47 | $0.44 | $0.46 | $8.32 | 13,226 |
| 2019-03-04 | $0.46 | $0.48 | $0.44 | $0.46 | $8.28 | 29,121 |
| 2019-03-01 | $0.46 | $0.50 | $0.46 | $0.47 | $8.42 | 21,693 |
| 2019-02-28 | $0.44 | $0.63 | $0.41 | $0.47 | $8.53 | 140,432 |
| 2019-02-27 | $0.48 | $0.48 | $0.43 | $0.46 | $8.24 | 35,439 |
| 2019-02-26 | $0.43 | $0.47 | $0.40 | $0.47 | $8.42 | 113,575 |
| 2019-02-25 | $0.45 | $0.46 | $0.42 | $0.44 | $7.83 | 53,983 |
| 2019-02-22 | $0.47 | $0.52 | $0.42 | $0.46 | $8.24 | 191,187 |
| 2019-02-21 | $0.58 | $0.60 | $0.43 | $0.48 | $8.55 | 396,915 |
| 2019-02-20 | $0.90 | $0.97 | $0.51 | $0.51 | $9.14 | 1,440,992 |
| 2019-02-19 | $0.38 | $0.40 | $0.38 | $0.39 | $6.97 | 3,008 |
| 2019-02-15 | $0.38 | $0.41 | $0.38 | $0.39 | $7.07 | 6,475 |
| 2019-02-14 | $0.41 | $0.43 | $0.37 | $0.40 | $7.22 | 18,850 |
| 2019-02-13 | $0.38 | $0.41 | $0.37 | $0.41 | $7.35 | 7,106 |
| 2019-02-12 | $0.35 | $0.39 | $0.35 | $0.38 | $6.75 | 5,941 |
| 2019-02-11 | $0.39 | $0.39 | $0.36 | $0.36 | $6.51 | 7,552 |
| 2019-02-08 | $0.39 | $0.39 | $0.37 | $0.37 | $6.66 | 6,037 |
| 2019-02-07 | $0.41 | $0.41 | $0.38 | $0.39 | $6.98 | 3,648 |
| 2019-02-06 | $0.42 | $0.42 | $0.39 | $0.39 | $7.02 | 8,506 |
| 2019-02-05 | $0.41 | $0.44 | $0.40 | $0.40 | $7.20 | 33,463 |
| 2019-02-04 | $0.41 | $0.42 | $0.41 | $0.42 | $7.56 | 2,590 |
| 2019-02-01 | $0.41 | $0.43 | $0.41 | $0.42 | $7.47 | 6,230 |
| 2019-01-31 | $0.42 | $0.44 | $0.40 | $0.42 | $7.56 | 7,028 |
| 2019-01-30 | $0.42 | $0.44 | $0.40 | $0.44 | $7.83 | 7,818 |
| 2019-01-29 | $0.43 | $0.45 | $0.42 | $0.44 | $7.92 | 4,553 |
| 2019-01-28 | $0.41 | $0.43 | $0.41 | $0.43 | $7.65 | 2,176 |
| 2019-01-25 | $0.42 | $0.43 | $0.41 | $0.42 | $7.56 | 3,012 |
| 2019-01-24 | $0.41 | $0.43 | $0.40 | $0.41 | $7.41 | 2,282 |
| 2019-01-23 | $0.42 | $0.43 | $0.40 | $0.40 | $7.24 | 2,396 |
| 2019-01-22 | $0.42 | $0.43 | $0.41 | $0.43 | $7.74 | 4,086 |
| 2019-01-18 | $0.40 | $0.43 | $0.39 | $0.42 | $7.65 | 2,917 |
| 2019-01-17 | $0.39 | $0.41 | $0.38 | $0.40 | $7.20 | 1,181 |
| 2019-01-16 | $0.41 | $0.41 | $0.38 | $0.41 | $7.38 | 2,798 |
| 2019-01-15 | $0.41 | $0.41 | $0.37 | $0.41 | $7.38 | 6,134 |
| 2019-01-14 | $0.37 | $0.42 | $0.37 | $0.41 | $7.33 | 15,640 |
| 2019-01-11 | $0.37 | $0.39 | $0.36 | $0.39 | $6.93 | 4,991 |
| 2019-01-10 | $0.36 | $0.39 | $0.36 | $0.39 | $7.02 | 4,221 |
| 2019-01-09 | $0.37 | $0.38 | $0.36 | $0.38 | $6.84 | 4,139 |
| 2019-01-08 | $0.40 | $0.40 | $0.36 | $0.37 | $6.66 | 6,364 |
| 2019-01-07 | $0.38 | $0.41 | $0.37 | $0.38 | $6.84 | 4,728 |
| 2019-01-04 | $0.35 | $0.42 | $0.33 | $0.38 | $6.76 | 19,652 |
| 2019-01-03 | $0.33 | $0.35 | $0.33 | $0.34 | $6.10 | 7,924 |
| 2019-01-02 | $0.31 | $0.35 | $0.31 | $0.33 | $5.94 | 7,251 |
| 2018-12-31 | $0.32 | $0.33 | $0.30 | $0.33 | $6.00 | 3,405 |
| 2018-12-28 | $0.26 | $0.31 | $0.26 | $0.31 | $5.58 | 8,201 |
| 2018-12-27 | $0.30 | $0.32 | $0.27 | $0.28 | $5.04 | 12,766 |
| 2018-12-26 | $0.32 | $0.32 | $0.27 | $0.28 | $5.12 | 11,862 |
| 2018-12-24 | $0.33 | $0.33 | $0.30 | $0.31 | $5.51 | 5,965 |
| 2018-12-21 | $0.31 | $0.37 | $0.29 | $0.29 | $5.24 | 25,803 |
| 2018-12-20 | $0.47 | $0.47 | $0.32 | $0.34 | $6.12 | 33,111 |
| 2018-12-19 | $0.47 | $0.49 | $0.45 | $0.45 | $8.19 | 7,190 |
| 2018-12-18 | $0.50 | $0.51 | $0.46 | $0.47 | $8.39 | 13,863 |
| 2018-12-17 | $0.52 | $0.52 | $0.50 | $0.51 | $9.09 | 5,042 |
| 2018-12-14 | $0.52 | $0.53 | $0.50 | $0.52 | $9.36 | 2,648 |
| 2018-12-13 | $0.53 | $0.53 | $0.50 | $0.50 | $9.00 | 2,374 |
| 2018-12-12 | $0.51 | $0.55 | $0.50 | $0.52 | $9.28 | 14,718 |
| 2018-12-11 | $0.51 | $0.53 | $0.50 | $0.50 | $9.00 | 2,510 |
| 2018-12-10 | $0.51 | $0.52 | $0.50 | $0.51 | $9.17 | 5,709 |
| 2018-12-07 | $0.50 | $0.55 | $0.50 | $0.51 | $9.23 | 16,202 |
| 2018-12-06 | $0.52 | $0.52 | $0.50 | $0.50 | $9.02 | 4,298 |
| 2018-12-04 | $0.52 | $0.53 | $0.51 | $0.51 | $9.18 | 6,665 |
| 2018-12-03 | $0.52 | $0.54 | $0.51 | $0.52 | $9.30 | 6,552 |
| 2018-11-30 | $0.54 | $0.54 | $0.51 | $0.52 | $9.28 | 6,609 |
| 2018-11-29 | $0.52 | $0.55 | $0.52 | $0.53 | $9.55 | 3,182 |
| 2018-11-28 | $0.55 | $0.55 | $0.52 | $0.55 | $9.81 | 5,440 |
| 2018-11-27 | $0.54 | $0.56 | $0.53 | $0.53 | $9.61 | 4,398 |
| 2018-11-26 | $0.55 | $0.56 | $0.53 | $0.53 | $9.56 | 10,568 |
| 2018-11-23 | $0.52 | $0.55 | $0.51 | $0.54 | $9.72 | 2,810 |
| 2018-11-21 | $0.52 | $0.53 | $0.51 | $0.52 | $9.44 | 9,790 |
| 2018-11-20 | $0.52 | $0.54 | $0.51 | $0.53 | $9.54 | 7,544 |
| 2018-11-19 | $0.56 | $0.56 | $0.51 | $0.54 | $9.79 | 14,601 |
| 2018-11-16 | $0.60 | $0.60 | $0.54 | $0.56 | $10.08 | 11,023 |
| 2018-11-15 | $0.56 | $0.60 | $0.50 | $0.54 | $9.72 | 52,603 |
| 2018-11-14 | $0.71 | $0.71 | $0.63 | $0.67 | $12.06 | 18,749 |
| 2018-11-13 | $0.70 | $0.73 | $0.68 | $0.72 | $12.96 | 9,095 |
| 2018-11-12 | $0.71 | $0.74 | $0.70 | $0.71 | $12.79 | 15,567 |
| 2018-11-09 | $0.79 | $0.80 | $0.69 | $0.71 | $12.86 | 39,943 |
| 2018-11-08 | $0.78 | $0.82 | $0.75 | $0.81 | $14.65 | 25,151 |
| 2018-11-07 | $0.80 | $0.85 | $0.77 | $0.80 | $14.39 | 52,109 |
| 2018-11-06 | $0.85 | $0.87 | $0.76 | $0.79 | $14.16 | 109,467 |
| 2018-11-05 | $0.79 | $0.89 | $0.71 | $0.87 | $15.67 | 180,015 |
| 2018-11-02 | $0.66 | $0.77 | $0.64 | $0.77 | $13.84 | 99,815 |
| 2018-11-01 | $0.66 | $0.74 | $0.60 | $0.68 | $12.23 | 49,288 |
| 2018-10-31 | $0.56 | $0.75 | $0.56 | $0.68 | $12.24 | 155,462 |
| 2018-10-30 | $0.56 | $0.60 | $0.55 | $0.56 | $10.16 | 3,390 |
| 2018-10-29 | $0.56 | $0.62 | $0.56 | $0.57 | $10.19 | 10,282 |
| 2018-10-26 | $0.56 | $0.58 | $0.55 | $0.56 | $10.06 | 8,507 |
| 2018-10-25 | $0.55 | $0.58 | $0.55 | $0.55 | $9.97 | 3,698 |
| 2018-10-24 | $0.59 | $0.59 | $0.55 | $0.56 | $10.05 | 9,354 |
| 2018-10-23 | $0.59 | $0.61 | $0.57 | $0.58 | $10.44 | 8,132 |
| 2018-10-22 | $0.60 | $0.63 | $0.59 | $0.62 | $11.16 | 5,460 |
| 2018-10-19 | $0.61 | $0.63 | $0.59 | $0.63 | $11.29 | 6,833 |
| 2018-10-18 | $0.62 | $0.64 | $0.60 | $0.63 | $11.34 | 5,249 |
| 2018-10-17 | $0.65 | $0.68 | $0.62 | $0.65 | $11.61 | 5,095 |
| 2018-10-16 | $0.61 | $0.68 | $0.59 | $0.65 | $11.75 | 13,936 |
| 2018-10-15 | $0.59 | $0.68 | $0.56 | $0.63 | $11.41 | 39,895 |
| 2018-10-12 | $0.58 | $0.60 | $0.57 | $0.60 | $10.80 | 5,722 |
| 2018-10-11 | $0.56 | $0.60 | $0.55 | $0.56 | $10.12 | 9,217 |
| 2018-10-10 | $0.59 | $0.61 | $0.58 | $0.59 | $10.53 | 13,955 |
| 2018-10-09 | $0.61 | $0.64 | $0.60 | $0.62 | $11.14 | 23,073 |
| 2018-10-08 | $0.66 | $0.66 | $0.62 | $0.65 | $11.61 | 13,501 |
| 2018-10-05 | $0.71 | $0.73 | $0.62 | $0.66 | $11.88 | 45,425 |
| 2018-10-04 | $0.67 | $0.75 | $0.66 | $0.69 | $12.42 | 29,197 |
| 2018-10-03 | $0.61 | $0.80 | $0.60 | $0.69 | $12.42 | 103,400 |
| 2018-10-02 | $0.76 | $0.85 | $0.59 | $0.66 | $11.88 | 276,575 |
| 2018-10-01 | $0.58 | $1.05 | $0.58 | $1.02 | $18.36 | 476,120 |
| 2018-09-28 | $0.55 | $0.57 | $0.53 | $0.56 | $10.08 | 15,068 |
| 2018-09-27 | $0.54 | $0.56 | $0.53 | $0.54 | $9.65 | 6,145 |
| 2018-09-26 | $0.57 | $0.58 | $0.52 | $0.53 | $9.54 | 17,607 |
| 2018-09-25 | $0.54 | $0.67 | $0.52 | $0.56 | $10.08 | 94,533 |
| 2018-09-24 | $0.53 | $0.54 | $0.51 | $0.52 | $9.36 | 9,757 |
| 2018-09-21 | $0.52 | $0.55 | $0.51 | $0.51 | $9.18 | 29,974 |
| 2018-09-20 | $0.52 | $0.53 | $0.52 | $0.52 | $9.43 | 4,692 |
| 2018-09-19 | $0.52 | $0.54 | $0.50 | $0.53 | $9.47 | 8,616 |
| 2018-09-18 | $0.51 | $0.53 | $0.51 | $0.52 | $9.36 | 7,861 |
| 2018-09-17 | $0.53 | $0.54 | $0.52 | $0.52 | $9.27 | 6,465 |
| 2018-09-14 | $0.53 | $0.54 | $0.51 | $0.53 | $9.54 | 10,694 |
| 2018-09-13 | $0.55 | $0.57 | $0.53 | $0.54 | $9.75 | 14,542 |
| 2018-09-12 | $0.58 | $0.59 | $0.55 | $0.56 | $10.12 | 16,658 |
| 2018-09-11 | $0.56 | $0.60 | $0.55 | $0.57 | $10.26 | 36,934 |
| 2018-09-10 | $0.56 | $0.57 | $0.55 | $0.57 | $10.20 | 6,637 |
| 2018-09-07 | $0.60 | $0.60 | $0.56 | $0.56 | $10.13 | 9,101 |
| 2018-09-06 | $0.60 | $0.60 | $0.57 | $0.59 | $10.67 | 9,899 |
| 2018-09-05 | $0.62 | $0.63 | $0.58 | $0.59 | $10.62 | 8,510 |
| 2018-09-04 | $0.63 | $0.63 | $0.61 | $0.62 | $11.21 | 10,020 |
| 2018-08-31 | $0.63 | $0.63 | $0.61 | $0.62 | $11.09 | 5,666 |
| 2018-08-30 | $0.62 | $0.63 | $0.61 | $0.62 | $11.16 | 10,778 |
| 2018-08-29 | $0.62 | $0.63 | $0.59 | $0.61 | $11.00 | 8,360 |
| 2018-08-28 | $0.60 | $0.63 | $0.58 | $0.60 | $10.80 | 12,889 |
| 2018-08-27 | $0.58 | $0.61 | $0.57 | $0.60 | $10.80 | 18,100 |
| 2018-08-24 | $0.59 | $0.60 | $0.58 | $0.58 | $10.37 | 9,060 |
| 2018-08-23 | $0.57 | $0.61 | $0.56 | $0.58 | $10.49 | 5,596 |
| 2018-08-22 | $0.65 | $0.65 | $0.57 | $0.58 | $10.44 | 31,463 |
| 2018-08-21 | $0.57 | $0.65 | $0.57 | $0.62 | $11.16 | 50,540 |
| 2018-08-20 | $0.59 | $0.59 | $0.56 | $0.58 | $10.50 | 12,007 |
| 2018-08-17 | $0.58 | $0.60 | $0.55 | $0.58 | $10.35 | 19,584 |
| 2018-08-16 | $0.60 | $0.62 | $0.57 | $0.60 | $10.80 | 11,066 |
| 2018-08-15 | $0.62 | $0.62 | $0.60 | $0.60 | $10.78 | 7,034 |
| 2018-08-14 | $0.61 | $0.64 | $0.61 | $0.62 | $11.19 | 11,377 |
| 2018-08-13 | $0.66 | $0.67 | $0.60 | $0.61 | $10.98 | 30,629 |
| 2018-08-10 | $0.67 | $0.68 | $0.65 | $0.66 | $11.93 | 15,096 |
| 2018-08-09 | $0.66 | $0.69 | $0.65 | $0.69 | $12.38 | 13,091 |
| 2018-08-08 | $0.69 | $0.72 | $0.65 | $0.67 | $12.06 | 38,158 |
| 2018-08-07 | $0.73 | $0.75 | $0.69 | $0.69 | $12.50 | 47,828 |
| 2018-08-06 | $0.75 | $0.79 | $0.72 | $0.75 | $13.49 | 49,090 |
| 2018-08-03 | $0.76 | $0.81 | $0.72 | $0.75 | $13.50 | 68,889 |
| 2018-08-02 | $0.67 | $0.89 | $0.66 | $0.74 | $13.39 | 230,577 |
| 2018-08-01 | $0.75 | $0.78 | $0.66 | $0.68 | $12.18 | 103,701 |
| 2018-07-31 | $1.20 | $1.28 | $0.74 | $0.83 | $14.94 | 1,448,756 |
| 2018-07-30 | $0.59 | $0.82 | $0.58 | $0.82 | $14.71 | 279,030 |
| 2018-07-27 | $0.61 | $0.61 | $0.57 | $0.58 | $10.44 | 14,582 |
| 2018-07-26 | $0.63 | $0.63 | $0.57 | $0.61 | $10.96 | 32,958 |
| 2018-07-25 | $0.57 | $0.64 | $0.57 | $0.62 | $11.15 | 36,417 |
| 2018-07-24 | $0.57 | $0.59 | $0.57 | $0.58 | $10.37 | 9,507 |
| 2018-07-23 | $0.58 | $0.59 | $0.56 | $0.57 | $10.30 | 14,379 |
| 2018-07-20 | $0.60 | $0.60 | $0.56 | $0.59 | $10.59 | 11,469 |
| 2018-07-19 | $0.58 | $0.59 | $0.57 | $0.57 | $10.30 | 8,187 |
| 2018-07-18 | $0.59 | $0.59 | $0.56 | $0.58 | $10.44 | 12,304 |
| 2018-07-17 | $0.59 | $0.60 | $0.57 | $0.58 | $10.43 | 8,994 |
| 2018-07-16 | $0.60 | $0.62 | $0.57 | $0.59 | $10.62 | 15,449 |
| 2018-07-13 | $0.57 | $0.61 | $0.55 | $0.60 | $10.85 | 13,636 |
| 2018-07-12 | $0.56 | $0.59 | $0.55 | $0.58 | $10.36 | 7,790 |
| 2018-07-11 | $0.60 | $0.64 | $0.55 | $0.56 | $10.08 | 25,784 |
| 2018-07-10 | $0.56 | $0.61 | $0.55 | $0.58 | $10.47 | 36,721 |
| 2018-07-09 | $0.56 | $0.56 | $0.55 | $0.56 | $10.03 | 5,714 |
| 2018-07-06 | $0.56 | $0.57 | $0.54 | $0.55 | $9.86 | 7,280 |
| 2018-07-05 | $0.56 | $0.57 | $0.55 | $0.56 | $10.08 | 11,711 |
| 2018-07-03 | $0.57 | $0.58 | $0.52 | $0.54 | $9.72 | 10,414 |
| 2018-07-02 | $0.60 | $0.60 | $0.54 | $0.56 | $10.11 | 10,288 |
| 2018-06-29 | $0.60 | $0.60 | $0.55 | $0.56 | $10.01 | 12,971 |
| 2018-06-28 | $0.54 | $0.63 | $0.53 | $0.57 | $10.24 | 52,474 |
| 2018-06-27 | $0.54 | $0.56 | $0.52 | $0.54 | $9.65 | 33,823 |
| 2018-06-26 | $0.53 | $0.53 | $0.52 | $0.53 | $9.54 | 10,547 |
| 2018-06-25 | $0.53 | $0.53 | $0.52 | $0.52 | $9.32 | 5,093 |
| 2018-06-22 | $0.54 | $0.54 | $0.52 | $0.53 | $9.57 | 10,684 |
| 2018-06-21 | $0.54 | $0.54 | $0.52 | $0.52 | $9.39 | 9,169 |
| 2018-06-20 | $0.53 | $0.54 | $0.51 | $0.52 | $9.32 | 13,874 |
| 2018-06-19 | $0.54 | $0.54 | $0.52 | $0.52 | $9.38 | 16,268 |
| 2018-06-18 | $0.54 | $0.57 | $0.53 | $0.54 | $9.68 | 20,337 |
| 2018-06-15 | $0.52 | $0.70 | $0.51 | $0.56 | $10.03 | 221,565 |
| 2018-06-14 | $0.54 | $0.54 | $0.51 | $0.51 | $9.20 | 14,324 |
| 2018-06-13 | $0.55 | $0.55 | $0.52 | $0.53 | $9.52 | 11,872 |
| 2018-06-12 | $0.55 | $0.55 | $0.52 | $0.53 | $9.56 | 14,941 |
| 2018-06-11 | $0.53 | $0.54 | $0.52 | $0.52 | $9.36 | 6,247 |
| 2018-06-08 | $0.54 | $0.55 | $0.53 | $0.53 | $9.56 | 11,218 |
| 2018-06-07 | $0.54 | $0.57 | $0.53 | $0.54 | $9.68 | 15,081 |
| 2018-06-06 | $0.55 | $0.57 | $0.53 | $0.53 | $9.58 | 9,308 |
| 2018-06-05 | $0.56 | $0.57 | $0.53 | $0.54 | $9.72 | 8,563 |
| 2018-06-04 | $0.57 | $0.57 | $0.51 | $0.54 | $9.72 | 16,847 |
| 2018-06-01 | $0.58 | $0.58 | $0.55 | $0.56 | $10.03 | 15,851 |
| 2018-05-31 | $0.54 | $0.59 | $0.51 | $0.56 | $10.01 | 21,284 |
| 2018-05-30 | $0.54 | $0.54 | $0.51 | $0.52 | $9.36 | 29,054 |
| 2018-05-29 | $0.67 | $0.67 | $0.50 | $0.53 | $9.54 | 118,565 |
| 2018-05-25 | $0.64 | $0.66 | $0.60 | $0.63 | $11.34 | 28,531 |
| 2018-05-24 | $0.65 | $0.65 | $0.60 | $0.63 | $11.34 | 25,566 |
| 2018-05-23 | $0.65 | $0.67 | $0.60 | $0.65 | $11.74 | 66,552 |
| 2018-05-22 | $0.65 | $0.69 | $0.60 | $0.62 | $11.08 | 86,949 |
| 2018-05-21 | $0.59 | $0.66 | $0.56 | $0.64 | $11.49 | 110,351 |
| 2018-05-18 | $0.57 | $0.58 | $0.56 | $0.57 | $10.26 | 12,578 |
| 2018-05-17 | $0.57 | $0.57 | $0.55 | $0.57 | $10.22 | 22,954 |
| 2018-05-16 | $0.60 | $0.60 | $0.55 | $0.56 | $10.11 | 16,630 |
| 2018-05-15 | $0.60 | $0.62 | $0.56 | $0.56 | $10.13 | 24,111 |
| 2018-05-14 | $0.59 | $0.62 | $0.56 | $0.60 | $10.80 | 23,036 |
| 2018-05-11 | $0.58 | $0.67 | $0.54 | $0.55 | $9.90 | 90,992 |
| 2018-05-10 | $0.64 | $0.87 | $0.58 | $0.61 | $10.89 | 559,584 |
| 2018-05-09 | $0.53 | $0.53 | $0.51 | $0.53 | $9.52 | 6,178 |
| 2018-05-08 | $0.51 | $0.54 | $0.51 | $0.53 | $9.47 | 6,811 |
| 2018-05-07 | $0.51 | $0.52 | $0.51 | $0.51 | $9.22 | 5,363 |
| 2018-05-04 | $0.49 | $0.51 | $0.49 | $0.51 | $9.11 | 7,120 |
| 2018-05-03 | $0.53 | $0.53 | $0.48 | $0.49 | $8.88 | 14,592 |
| 2018-05-02 | $0.51 | $0.52 | $0.51 | $0.51 | $9.23 | 6,583 |
| 2018-05-01 | $0.54 | $0.54 | $0.51 | $0.52 | $9.28 | 4,085 |
| 2018-04-30 | $0.51 | $0.53 | $0.50 | $0.52 | $9.45 | 8,369 |
| 2018-04-27 | $0.56 | $0.56 | $0.52 | $0.52 | $9.36 | 10,512 |
| 2018-04-26 | $0.52 | $0.57 | $0.52 | $0.53 | $9.58 | 7,031 |
| 2018-04-25 | $0.52 | $0.55 | $0.52 | $0.52 | $9.39 | 5,612 |
| 2018-04-24 | $0.57 | $0.57 | $0.52 | $0.52 | $9.38 | 12,221 |
| 2018-04-23 | $0.58 | $0.60 | $0.55 | $0.57 | $10.26 | 41,543 |
| 2018-04-20 | $0.56 | $0.61 | $0.55 | $0.56 | $10.04 | 12,205 |
| 2018-04-19 | $0.61 | $0.63 | $0.54 | $0.57 | $10.25 | 27,653 |
| 2018-04-18 | $0.55 | $0.65 | $0.53 | $0.61 | $10.98 | 98,254 |
| 2018-04-17 | $0.55 | $0.57 | $0.53 | $0.54 | $9.76 | 14,901 |
| 2018-04-16 | $0.55 | $0.56 | $0.53 | $0.54 | $9.63 | 9,091 |
| 2018-04-13 | $0.57 | $0.57 | $0.53 | $0.57 | $10.26 | 19,417 |
| 2018-04-12 | $0.51 | $0.59 | $0.50 | $0.55 | $9.97 | 42,657 |
| 2018-04-11 | $0.50 | $0.52 | $0.49 | $0.51 | $9.18 | 8,733 |
| 2018-04-10 | $0.52 | $0.52 | $0.49 | $0.50 | $9.00 | 5,640 |
| 2018-04-09 | $0.52 | $0.53 | $0.49 | $0.51 | $9.20 | 7,161 |
| 2018-04-06 | $0.52 | $0.52 | $0.49 | $0.51 | $9.21 | 13,128 |
| 2018-04-05 | $0.50 | $0.53 | $0.49 | $0.51 | $9.17 | 13,348 |
| 2018-04-04 | $0.50 | $0.50 | $0.46 | $0.50 | $8.91 | 15,442 |
| 2018-04-03 | $0.53 | $0.53 | $0.49 | $0.49 | $8.87 | 15,884 |
| 2018-04-02 | $0.50 | $0.53 | $0.49 | $0.52 | $9.36 | 39,111 |
| 2018-03-29 | $0.50 | $0.51 | $0.48 | $0.50 | $8.99 | 14,767 |
| 2018-03-28 | $0.51 | $0.52 | $0.46 | $0.49 | $8.84 | 29,441 |
| 2018-03-27 | $0.53 | $0.53 | $0.50 | $0.52 | $9.34 | 58,109 |
| 2018-03-26 | $0.55 | $0.55 | $0.48 | $0.51 | $9.18 | 56,240 |
| 2018-03-23 | $0.61 | $0.63 | $0.52 | $0.55 | $9.90 | 62,707 |
| 2018-03-22 | $0.63 | $0.64 | $0.60 | $0.61 | $10.98 | 20,610 |
| 2018-03-21 | $0.62 | $0.65 | $0.60 | $0.62 | $11.16 | 59,847 |
| 2018-03-20 | $0.66 | $0.66 | $0.59 | $0.62 | $11.12 | 63,796 |
| 2018-03-19 | $0.66 | $0.67 | $0.60 | $0.65 | $11.70 | 62,519 |
| 2018-03-16 | $0.65 | $0.67 | $0.63 | $0.65 | $11.73 | 18,221 |
| 2018-03-15 | $0.72 | $0.74 | $0.64 | $0.66 | $11.88 | 44,995 |
| 2018-03-14 | $0.61 | $0.71 | $0.59 | $0.71 | $12.76 | 102,511 |
| 2018-03-13 | $0.63 | $0.64 | $0.59 | $0.61 | $11.03 | 22,643 |
| 2018-03-12 | $0.65 | $0.65 | $0.61 | $0.63 | $11.34 | 32,846 |
| 2018-03-09 | $0.64 | $0.67 | $0.58 | $0.65 | $11.70 | 54,210 |
| 2018-03-08 | $0.67 | $0.68 | $0.61 | $0.62 | $11.18 | 59,831 |
| 2018-03-07 | $0.69 | $0.69 | $0.65 | $0.68 | $12.17 | 49,217 |
| 2018-03-06 | $0.69 | $0.70 | $0.65 | $0.68 | $12.16 | 64,230 |
| 2018-03-05 | $0.70 | $0.75 | $0.65 | $0.68 | $12.24 | 86,343 |
| 2018-03-02 | $0.72 | $0.72 | $0.65 | $0.69 | $12.33 | 95,650 |
| 2018-03-01 | $0.90 | $0.91 | $0.67 | $0.72 | $12.96 | 255,058 |
| 2018-02-28 | $0.65 | $0.97 | $0.65 | $0.81 | $14.58 | 776,421 |
| 2018-02-27 | $0.53 | $0.65 | $0.50 | $0.64 | $11.43 | 459,465 |
| 2018-02-26 | $0.75 | $0.75 | $0.45 | $0.45 | $8.10 | 580,115 |
| 2018-02-23 | $1.60 | $1.60 | $1.55 | $1.60 | $28.80 | 3,657 |
| 2018-02-22 | $1.55 | $1.60 | $1.55 | $1.55 | $27.90 | 5,732 |
| 2018-02-21 | $1.70 | $1.70 | $1.55 | $1.55 | $27.90 | 9,781 |
| 2018-02-20 | $1.65 | $1.75 | $1.65 | $1.65 | $29.70 | 7,119 |
| 2018-02-16 | $1.65 | $1.65 | $1.60 | $1.65 | $29.70 | 5,258 |
| 2018-02-15 | $1.60 | $1.65 | $1.55 | $1.65 | $29.61 | 8,841 |
| 2018-02-14 | $1.60 | $1.60 | $1.56 | $1.60 | $28.80 | 5,010 |
| 2018-02-13 | $1.60 | $1.60 | $1.55 | $1.60 | $28.80 | 5,213 |
| 2018-02-12 | $1.60 | $1.60 | $1.55 | $1.55 | $27.90 | 6,471 |
| 2018-02-09 | $1.60 | $1.70 | $1.50 | $1.60 | $28.80 | 19,521 |
| 2018-02-08 | $1.65 | $1.75 | $1.60 | $1.60 | $28.80 | 9,724 |
| 2018-02-07 | $1.60 | $1.70 | $1.60 | $1.65 | $29.70 | 7,525 |
| 2018-02-06 | $1.55 | $1.65 | $1.50 | $1.63 | $29.25 | 10,276 |
| 2018-02-05 | $1.65 | $1.70 | $1.45 | $1.60 | $28.80 | 21,402 |
| 2018-02-02 | $1.75 | $1.78 | $1.65 | $1.68 | $30.24 | 10,844 |
| 2018-02-01 | $1.65 | $1.80 | $1.65 | $1.75 | $31.50 | 7,094 |
| 2018-01-31 | $1.80 | $1.84 | $1.65 | $1.65 | $29.70 | 13,790 |
| 2018-01-30 | $1.90 | $1.91 | $1.70 | $1.80 | $32.40 | 38,454 |
| 2018-01-29 | $1.90 | $1.95 | $1.81 | $1.90 | $34.20 | 16,421 |
| 2018-01-26 | $1.85 | $1.90 | $1.80 | $1.88 | $33.75 | 19,540 |
| 2018-01-25 | $1.80 | $1.90 | $1.75 | $1.85 | $33.30 | 32,116 |
| 2018-01-24 | $1.75 | $1.80 | $1.70 | $1.75 | $31.50 | 24,912 |
| 2018-01-23 | $1.65 | $1.75 | $1.61 | $1.68 | $30.15 | 32,009 |
| 2018-01-22 | $1.65 | $1.70 | $1.60 | $1.65 | $29.70 | 15,413 |
| 2018-01-19 | $1.55 | $1.65 | $1.55 | $1.60 | $28.80 | 17,588 |
| 2018-01-18 | $1.60 | $1.65 | $1.55 | $1.55 | $27.90 | 19,645 |
| 2018-01-17 | $1.65 | $1.70 | $1.55 | $1.60 | $28.80 | 54,145 |
| 2018-01-16 | $1.65 | $1.70 | $1.60 | $1.65 | $29.70 | 27,048 |
| 2018-01-12 | $1.75 | $1.75 | $1.60 | $1.65 | $29.70 | 32,757 |
| 2018-01-11 | $1.75 | $1.80 | $1.65 | $1.75 | $31.50 | 20,477 |
| 2018-01-10 | $1.80 | $1.80 | $1.70 | $1.75 | $31.41 | 28,039 |
| 2018-01-09 | $1.70 | $1.90 | $1.65 | $1.78 | $31.95 | 77,747 |
| 2018-01-08 | $1.60 | $1.85 | $1.50 | $1.65 | $29.70 | 62,142 |
| 2018-01-05 | $1.50 | $1.55 | $1.45 | $1.50 | $27.00 | 14,329 |
| 2018-01-04 | $1.50 | $1.55 | $1.45 | $1.50 | $27.00 | 19,232 |
| 2018-01-03 | $1.35 | $1.54 | $1.35 | $1.45 | $26.10 | 4,577 |
| 2018-01-02 | $1.40 | $1.40 | $1.35 | $1.35 | $24.30 | 1,788 |
| 2017-12-29 | $1.40 | $1.40 | $1.34 | $1.35 | $24.30 | 2,701 |
| 2017-12-28 | $1.40 | $1.40 | $1.35 | $1.35 | $24.30 | 1,989 |
| 2017-12-27 | $1.30 | $1.40 | $1.30 | $1.36 | $24.39 | 2,497 |
| 2017-12-26 | $1.40 | $1.40 | $1.30 | $1.30 | $23.40 | 2,577 |
| 2017-12-22 | $1.35 | $1.40 | $1.35 | $1.40 | $25.20 | 970 |
| 2017-12-21 | $1.45 | $1.45 | $1.35 | $1.35 | $24.30 | 1,043 |
| 2017-12-20 | $1.45 | $1.45 | $1.40 | $1.40 | $25.20 | 2,895 |
| 2017-12-19 | $1.40 | $1.45 | $1.40 | $1.43 | $25.65 | 2,683 |
| 2017-12-18 | $1.50 | $1.50 | $1.35 | $1.40 | $25.20 | 1,959 |
| 2017-12-15 | $1.35 | $1.45 | $1.35 | $1.45 | $26.10 | 2,509 |
| 2017-12-14 | $1.50 | $1.50 | $1.35 | $1.38 | $24.75 | 2,506 |
| 2017-12-13 | $1.30 | $1.45 | $1.30 | $1.45 | $26.10 | 5,381 |
| 2017-12-12 | $1.30 | $1.35 | $1.25 | $1.30 | $23.40 | 1,837 |
| 2017-12-11 | $1.30 | $1.34 | $1.25 | $1.30 | $23.40 | 7,594 |
| 2017-12-08 | $1.30 | $1.30 | $1.25 | $1.25 | $22.50 | 3,590 |
| 2017-12-07 | $1.30 | $1.30 | $1.25 | $1.25 | $22.50 | 2,090 |
| 2017-12-06 | $1.30 | $1.30 | $1.25 | $1.30 | $23.40 | 1,920 |
| 2017-12-05 | $1.30 | $1.33 | $1.25 | $1.28 | $22.95 | 1,064 |
| 2017-12-04 | $1.35 | $1.35 | $1.25 | $1.26 | $22.75 | 2,369 |
| 2017-12-01 | $1.31 | $1.40 | $1.26 | $1.35 | $24.30 | 1,398 |
| 2017-11-30 | $1.30 | $1.35 | $1.23 | $1.30 | $23.40 | 4,526 |
| 2017-11-29 | $1.30 | $1.30 | $1.25 | $1.25 | $22.50 | 1,534 |
| 2017-11-28 | $1.40 | $1.40 | $1.25 | $1.25 | $22.50 | 3,583 |
| 2017-11-27 | $1.45 | $1.46 | $1.30 | $1.35 | $24.30 | 3,933 |
| 2017-11-24 | $1.45 | $1.50 | $1.40 | $1.45 | $26.10 | 1,125 |
| 2017-11-22 | $1.45 | $1.49 | $1.45 | $1.48 | $26.55 | 873 |
| 2017-11-21 | $1.50 | $1.50 | $1.45 | $1.48 | $26.55 | 4,622 |
| 2017-11-20 | $1.50 | $1.50 | $1.40 | $1.50 | $27.00 | 5,861 |
| 2017-11-17 | $1.40 | $1.55 | $1.35 | $1.45 | $26.10 | 13,929 |
| 2017-11-16 | $1.30 | $2.00 | $1.30 | $1.45 | $26.10 | 109,107 |
| 2017-11-15 | $1.15 | $1.20 | $1.15 | $1.20 | $21.60 | 822 |
| 2017-11-14 | $1.20 | $1.20 | $1.15 | $1.16 | $20.94 | 1,160 |
| 2017-11-13 | $1.15 | $1.20 | $1.15 | $1.18 | $21.15 | 3,093 |
| 2017-11-10 | $1.15 | $1.20 | $1.15 | $1.15 | $20.70 | 1,045 |
| 2017-11-09 | $1.20 | $1.20 | $1.15 | $1.20 | $21.60 | 1,473 |
| 2017-11-08 | $1.15 | $1.20 | $1.15 | $1.18 | $21.15 | 1,555 |
| 2017-11-07 | $1.20 | $1.23 | $1.19 | $1.20 | $21.60 | 2,565 |
| 2017-11-06 | $1.25 | $1.25 | $1.16 | $1.20 | $21.60 | 2,475 |
| 2017-11-03 | $1.20 | $1.23 | $1.20 | $1.23 | $22.05 | 382 |
| 2017-11-02 | $1.23 | $1.24 | $1.20 | $1.21 | $21.78 | 266 |
| 2017-11-01 | $1.25 | $1.27 | $1.21 | $1.23 | $22.05 | 296 |
| 2017-10-31 | $1.25 | $1.30 | $1.20 | $1.21 | $21.82 | 1,277 |
| 2017-10-30 | $1.30 | $1.30 | $1.20 | $1.20 | $21.60 | 2,675 |
| 2017-10-27 | $1.35 | $1.35 | $1.25 | $1.30 | $23.40 | 1,174 |
| 2017-10-26 | $1.35 | $1.35 | $1.30 | $1.34 | $24.12 | 151 |
| 2017-10-25 | $1.30 | $1.35 | $1.25 | $1.33 | $23.94 | 1,022 |
| 2017-10-24 | $1.35 | $1.35 | $1.25 | $1.27 | $22.86 | 1,866 |
| 2017-10-23 | $1.30 | $1.35 | $1.26 | $1.35 | $24.30 | 2,282 |
| 2017-10-20 | $1.35 | $1.35 | $1.25 | $1.25 | $22.50 | 2,950 |
| 2017-10-19 | $1.35 | $1.37 | $1.30 | $1.30 | $23.40 | 1,706 |
| 2017-10-18 | $1.35 | $1.40 | $1.35 | $1.40 | $25.20 | 1,310 |
| 2017-10-17 | $1.35 | $1.40 | $1.35 | $1.35 | $24.30 | 1,105 |
| 2017-10-16 | $1.55 | $1.55 | $1.35 | $1.38 | $24.75 | 3,908 |
| 2017-10-13 | $1.45 | $1.55 | $1.45 | $1.55 | $27.90 | 3,847 |
| 2017-10-12 | $1.50 | $1.60 | $1.45 | $1.50 | $27.00 | 2,608 |
| 2017-10-11 | $1.50 | $1.60 | $1.45 | $1.55 | $27.90 | 2,539 |
| 2017-10-10 | $1.60 | $1.65 | $1.45 | $1.50 | $27.00 | 3,668 |
| 2017-10-09 | $1.50 | $1.65 | $1.40 | $1.65 | $29.70 | 6,266 |
| 2017-10-06 | $1.45 | $1.65 | $1.35 | $1.50 | $27.00 | 6,427 |
| 2017-10-05 | $1.55 | $1.70 | $1.45 | $1.50 | $27.00 | 22,278 |
| 2017-10-04 | $1.30 | $1.55 | $1.25 | $1.55 | $27.90 | 18,578 |
| 2017-10-03 | $1.13 | $1.35 | $1.13 | $1.30 | $23.40 | 13,928 |
| 2017-10-02 | $1.10 | $1.20 | $1.10 | $1.15 | $20.70 | 4,103 |
| 2017-09-29 | $1.15 | $1.20 | $1.10 | $1.15 | $20.70 | 1,794 |
| 2017-09-28 | $1.15 | $1.20 | $1.10 | $1.15 | $20.70 | 2,938 |
| 2017-09-27 | $1.15 | $1.20 | $1.15 | $1.16 | $20.88 | 4,204 |
| 2017-09-26 | $1.20 | $1.20 | $1.15 | $1.19 | $21.42 | 2,906 |
| 2017-09-25 | $1.20 | $1.20 | $1.10 | $1.15 | $20.70 | 760 |
| 2017-09-22 | $1.20 | $1.20 | $1.15 | $1.20 | $21.60 | 2,725 |
| 2017-09-21 | $1.15 | $1.20 | $1.15 | $1.18 | $21.15 | 988 |
| 2017-09-20 | $1.15 | $1.20 | $1.15 | $1.20 | $21.60 | 2,444 |
| 2017-09-19 | $1.20 | $1.20 | $1.15 | $1.15 | $20.70 | 1,311 |
| 2017-09-18 | $1.20 | $1.28 | $1.15 | $1.15 | $20.70 | 3,873 |
| 2017-09-15 | $1.35 | $1.35 | $1.20 | $1.20 | $21.60 | 4,804 |
| 2017-09-14 | $1.20 | $1.30 | $1.20 | $1.25 | $22.50 | 3,453 |
| 2017-09-13 | $1.20 | $1.28 | $1.15 | $1.20 | $21.60 | 5,870 |
| 2017-09-12 | $1.20 | $1.20 | $1.15 | $1.20 | $21.60 | 844 |
| 2017-09-11 | $1.20 | $1.20 | $1.15 | $1.19 | $21.42 | 984 |
| 2017-09-08 | $1.15 | $1.20 | $1.13 | $1.20 | $21.60 | 1,801 |
| 2017-09-07 | $1.15 | $1.20 | $1.10 | $1.10 | $19.80 | 2,796 |
| 2017-09-06 | $1.15 | $1.15 | $1.10 | $1.15 | $20.70 | 2,155 |
| 2017-09-05 | $1.15 | $1.15 | $1.10 | $1.15 | $20.70 | 1,294 |
| 2017-09-01 | $1.10 | $1.15 | $1.10 | $1.10 | $19.80 | 2,626 |
| 2017-08-31 | $1.10 | $1.15 | $1.05 | $1.10 | $19.80 | 2,432 |
| 2017-08-30 | $1.10 | $1.15 | $1.05 | $1.05 | $18.90 | 5,372 |
| 2017-08-29 | $1.10 | $1.15 | $1.10 | $1.15 | $20.70 | 1,472 |
| 2017-08-28 | $1.15 | $1.20 | $1.10 | $1.10 | $19.80 | 1,393 |
| 2017-08-25 | $1.15 | $1.20 | $1.15 | $1.18 | $21.15 | 1,911 |
| 2017-08-24 | $1.15 | $1.20 | $1.10 | $1.15 | $20.70 | 2,792 |
| 2017-08-23 | $1.05 | $1.15 | $1.05 | $1.10 | $19.80 | 1,723 |
| 2017-08-22 | $1.15 | $1.15 | $1.05 | $1.05 | $18.90 | 7,677 |
| 2017-08-21 | $1.20 | $1.25 | $1.15 | $1.15 | $20.70 | 4,408 |
| 2017-08-18 | $1.25 | $1.28 | $1.15 | $1.28 | $22.95 | 4,809 |
| 2017-08-17 | $1.15 | $1.25 | $1.13 | $1.25 | $22.50 | 7,222 |
| 2017-08-16 | $1.15 | $1.20 | $1.13 | $1.20 | $21.60 | 7,951 |
| 2017-08-15 | $1.30 | $1.35 | $1.15 | $1.15 | $20.70 | 15,843 |
| 2017-08-14 | $1.40 | $1.44 | $1.30 | $1.33 | $23.85 | 13,269 |
| 2017-08-11 | $1.50 | $1.50 | $1.35 | $1.45 | $26.10 | 16,307 |
| 2017-08-10 | $1.75 | $1.80 | $1.35 | $1.45 | $26.10 | 33,372 |
| 2017-08-09 | $1.85 | $1.85 | $1.65 | $1.70 | $30.60 | 17,037 |
| 2017-08-08 | $1.90 | $1.95 | $1.83 | $1.83 | $32.85 | 6,167 |
| 2017-08-07 | $1.90 | $1.95 | $1.85 | $1.90 | $34.20 | 7,542 |
| 2017-08-04 | $2.10 | $2.10 | $1.82 | $1.90 | $34.20 | 10,788 |
| 2017-08-03 | $1.90 | $2.13 | $1.80 | $2.05 | $36.90 | 14,886 |
| 2017-08-02 | $1.95 | $2.00 | $1.81 | $1.90 | $34.20 | 6,650 |
| 2017-08-01 | $1.75 | $1.95 | $1.65 | $1.90 | $34.20 | 25,635 |
| 2017-07-31 | $2.10 | $2.10 | $1.65 | $1.85 | $33.30 | 40,666 |
| 2017-07-28 | $2.10 | $2.20 | $1.99 | $2.05 | $36.90 | 13,926 |
| 2017-07-27 | $2.40 | $2.40 | $1.90 | $2.13 | $38.25 | 46,898 |
| 2017-07-26 | $2.45 | $2.45 | $2.35 | $2.38 | $42.75 | 11,994 |
| 2017-07-25 | $2.45 | $2.48 | $2.35 | $2.40 | $43.20 | 19,123 |
| 2017-07-24 | $2.45 | $2.45 | $2.35 | $2.45 | $44.10 | 15,647 |
| 2017-07-21 | $2.48 | $2.50 | $2.40 | $2.43 | $43.65 | 13,019 |
| 2017-07-20 | $2.45 | $2.50 | $2.45 | $2.48 | $44.64 | 12,077 |
| 2017-07-19 | $2.45 | $2.50 | $2.45 | $2.48 | $44.64 | 60,572 |
| 2017-07-18 | $2.55 | $2.55 | $2.40 | $2.40 | $43.20 | 11,010 |
| 2017-07-17 | $2.40 | $2.50 | $2.37 | $2.50 | $45.00 | 11,480 |
| 2017-07-14 | $2.55 | $2.55 | $2.40 | $2.40 | $43.20 | 8,626 |
| 2017-07-13 | $2.60 | $2.60 | $2.40 | $2.45 | $44.10 | 11,589 |
| 2017-07-12 | $2.55 | $2.60 | $2.55 | $2.60 | $46.80 | 3,652 |
| 2017-07-11 | $2.65 | $2.71 | $2.58 | $2.60 | $46.80 | 8,730 |
| 2017-07-10 | $2.65 | $2.70 | $2.58 | $2.65 | $47.70 | 14,953 |
| 2017-07-07 | $2.55 | $2.65 | $2.48 | $2.60 | $46.80 | 11,319 |
| 2017-07-06 | $2.40 | $2.45 | $2.35 | $2.45 | $44.10 | 17,333 |
| 2017-07-05 | $2.45 | $2.45 | $2.35 | $2.35 | $42.30 | 11,583 |
| 2017-07-03 | $2.45 | $2.45 | $2.35 | $2.35 | $42.30 | 6,938 |
| 2017-06-30 | $2.40 | $2.45 | $2.35 | $2.40 | $43.20 | 5,093 |
| 2017-06-29 | $2.45 | $2.45 | $2.35 | $2.40 | $43.20 | 1,560 |
| 2017-06-28 | $2.45 | $2.45 | $2.38 | $2.40 | $43.20 | 4,265 |
| 2017-06-27 | $2.45 | $2.60 | $2.45 | $2.45 | $44.10 | 3,154 |
| 2017-06-26 | $2.45 | $2.50 | $2.40 | $2.50 | $45.00 | 1,488 |
| 2017-06-23 | $2.50 | $2.50 | $2.35 | $2.35 | $42.30 | 3,765 |
| 2017-06-22 | $2.35 | $2.50 | $2.35 | $2.45 | $44.10 | 7,177 |
| 2017-06-21 | $2.35 | $2.45 | $2.35 | $2.45 | $44.10 | 866 |
| 2017-06-20 | $2.35 | $2.55 | $2.33 | $2.35 | $42.30 | 44,585 |
| 2017-06-19 | $2.30 | $2.30 | $2.25 | $2.30 | $41.40 | 1,871 |
| 2017-06-16 | $2.35 | $2.40 | $2.30 | $2.30 | $41.40 | 278 |
| 2017-06-15 | $2.25 | $2.35 | $2.25 | $2.35 | $42.30 | 262 |
| 2017-06-14 | $2.30 | $2.44 | $2.25 | $2.25 | $40.50 | 1,052 |
| 2017-06-13 | $2.25 | $2.35 | $2.25 | $2.33 | $41.85 | 397 |
| 2017-06-12 | $2.35 | $2.35 | $2.25 | $2.25 | $40.50 | 4,123 |
| 2017-06-09 | $2.35 | $2.40 | $2.30 | $2.30 | $41.40 | 447 |
| 2017-06-08 | $2.25 | $2.40 | $2.15 | $2.30 | $41.40 | 1,958 |
| 2017-06-07 | $2.30 | $2.40 | $2.30 | $2.30 | $41.40 | 1,644 |
| 2017-06-06 | $2.30 | $2.35 | $2.30 | $2.35 | $42.30 | 975 |
| 2017-06-05 | $2.45 | $2.45 | $2.30 | $2.35 | $42.30 | 2,417 |
| 2017-06-02 | $2.40 | $2.40 | $2.35 | $2.35 | $42.30 | 962 |
| 2017-06-01 | $2.45 | $2.45 | $2.40 | $2.40 | $43.20 | 111 |
| 2017-05-31 | $2.40 | $2.45 | $2.40 | $2.40 | $43.20 | 147 |
| 2017-05-30 | $2.35 | $2.45 | $2.35 | $2.45 | $44.10 | 465 |
| 2017-05-26 | $2.35 | $2.40 | $2.35 | $2.35 | $42.30 | 527 |
| 2017-05-25 | $2.40 | $2.40 | $2.35 | $2.35 | $42.30 | 279 |
| 2017-05-24 | $2.35 | $2.45 | $2.35 | $2.45 | $44.10 | 1 |
| 2017-05-23 | $2.45 | $2.45 | $2.35 | $2.35 | $42.30 | 3 |
| 2017-05-22 | $2.50 | $2.50 | $2.40 | $2.40 | $43.20 | 530 |
| 2017-05-19 | $2.40 | $2.45 | $2.40 | $2.45 | $44.10 | 306 |
| 2017-05-18 | $2.40 | $2.45 | $2.40 | $2.40 | $43.20 | 271 |
| 2017-05-17 | $2.45 | $2.45 | $2.40 | $2.40 | $43.20 | 75 |
| 2017-05-16 | $2.41 | $2.44 | $2.40 | $2.40 | $43.20 | 330 |
| 2017-05-15 | $2.41 | $2.45 | $2.37 | $2.45 | $44.01 | 274 |
| 2017-05-12 | $2.40 | $2.40 | $2.35 | $2.35 | $42.30 | 791 |
| 2017-05-11 | $2.45 | $2.45 | $2.37 | $2.40 | $43.20 | 102 |
| 2017-05-10 | $2.40 | $2.46 | $2.40 | $2.40 | $43.20 | 625 |
| 2017-05-09 | $2.50 | $2.50 | $2.35 | $2.40 | $43.20 | 1,527 |
| 2017-05-08 | $2.50 | $2.55 | $2.45 | $2.55 | $45.90 | 1,433 |
| 2017-05-05 | $2.40 | $2.45 | $2.40 | $2.40 | $43.20 | 447 |
| 2017-05-04 | $2.50 | $2.58 | $2.46 | $2.48 | $44.55 | 684 |
| 2017-05-03 | $2.50 | $2.55 | $2.45 | $2.55 | $45.90 | 496 |
| 2017-05-02 | $2.64 | $2.76 | $2.50 | $2.50 | $45.00 | 2,809 |
| 2017-05-01 | $2.70 | $2.70 | $2.60 | $2.65 | $47.70 | 620 |
| 2017-04-28 | $2.75 | $2.75 | $2.65 | $2.65 | $47.70 | 1,035 |
| 2017-04-27 | $2.70 | $2.75 | $2.65 | $2.70 | $48.60 | 2,709 |
| 2017-04-26 | $2.40 | $2.60 | $2.38 | $2.55 | $45.90 | 1,207 |
| 2017-04-25 | $2.55 | $2.55 | $2.50 | $2.50 | $45.00 | 207 |
| 2017-04-24 | $2.55 | $2.55 | $2.50 | $2.55 | $45.90 | 189 |
| 2017-04-21 | $2.58 | $2.60 | $2.51 | $2.60 | $46.80 | 140 |
| 2017-04-20 | $2.37 | $2.60 | $2.37 | $2.55 | $45.90 | 1,020 |
| 2017-04-19 | $2.37 | $2.40 | $2.35 | $2.38 | $42.75 | 729 |
| 2017-04-18 | $2.35 | $2.40 | $2.35 | $2.35 | $42.30 | 203 |
| 2017-04-17 | $2.40 | $2.40 | $2.35 | $2.35 | $42.30 | 60 |
| 2017-04-13 | $2.30 | $2.40 | $2.30 | $2.40 | $43.11 | 365 |
| 2017-04-12 | $2.35 | $2.40 | $2.30 | $2.30 | $41.40 | 891 |
| 2017-04-11 | $2.40 | $2.40 | $2.35 | $2.35 | $42.30 | 561 |
| 2017-04-10 | $2.40 | $2.45 | $2.35 | $2.45 | $44.10 | 370 |
| 2017-04-07 | $2.40 | $2.45 | $2.35 | $2.35 | $42.30 | 2,082 |
| 2017-04-06 | $2.40 | $2.45 | $2.35 | $2.45 | $44.10 | 687 |
| 2017-04-05 | $2.50 | $2.50 | $2.35 | $2.35 | $42.30 | 1,376 |
| 2017-04-04 | $2.40 | $2.50 | $2.40 | $2.45 | $44.10 | 1,030 |
| 2017-04-03 | $2.55 | $2.55 | $2.40 | $2.40 | $43.20 | 1,717 |
| 2017-03-31 | $2.50 | $2.60 | $2.35 | $2.55 | $45.90 | 2,837 |
| 2017-03-30 | $2.60 | $2.65 | $2.55 | $2.55 | $45.90 | 927 |
| 2017-03-29 | $2.58 | $2.60 | $2.50 | $2.60 | $46.80 | 336 |
| 2017-03-28 | $2.65 | $2.65 | $2.50 | $2.55 | $45.90 | 898 |
| 2017-03-27 | $2.60 | $2.65 | $2.55 | $2.58 | $46.35 | 2,440 |
| 2017-03-24 | $2.55 | $2.70 | $2.49 | $2.65 | $47.70 | 2,128 |
| 2017-03-23 | $2.40 | $2.50 | $2.40 | $2.50 | $45.00 | 525 |
| 2017-03-22 | $2.55 | $2.55 | $2.40 | $2.45 | $44.10 | 280 |
| 2017-03-21 | $2.55 | $2.55 | $2.40 | $2.50 | $45.00 | 969 |
| 2017-03-20 | $2.60 | $2.65 | $2.40 | $2.45 | $44.10 | 1,504 |
| 2017-03-17 | $2.65 | $2.65 | $2.52 | $2.60 | $46.80 | 3,697 |
| 2017-03-16 | $2.50 | $2.60 | $2.50 | $2.55 | $45.90 | 1,793 |
| 2017-03-15 | $2.35 | $2.58 | $2.35 | $2.50 | $45.00 | 3,195 |
| 2017-03-14 | $2.45 | $2.50 | $2.35 | $2.35 | $42.30 | 4,148 |
| 2017-03-13 | $2.50 | $2.60 | $2.40 | $2.45 | $44.10 | 2,190 |
| 2017-03-10 | $2.55 | $2.60 | $2.45 | $2.50 | $45.00 | 4,724 |
| 2017-03-09 | $2.55 | $2.60 | $2.50 | $2.50 | $45.00 | 6,754 |
| 2017-03-08 | $2.40 | $2.55 | $2.35 | $2.48 | $44.55 | 11,168 |
| 2017-03-07 | $2.55 | $2.55 | $2.40 | $2.40 | $43.20 | 1,997 |
| 2017-03-06 | $2.60 | $2.60 | $2.50 | $2.55 | $45.90 | 989 |
| 2017-03-03 | $2.57 | $2.63 | $2.55 | $2.55 | $45.90 | 983 |
| 2017-03-02 | $2.55 | $2.60 | $2.50 | $2.55 | $45.90 | 15 |
| 2017-03-01 | $2.55 | $2.60 | $2.50 | $2.55 | $45.90 | 5 |
| 2017-02-28 | $2.60 | $2.68 | $2.55 | $2.55 | $45.90 | 1,370 |
| 2017-02-27 | $2.60 | $2.60 | $2.50 | $2.60 | $46.80 | 2,712 |
| 2017-02-24 | $2.50 | $2.60 | $2.50 | $2.58 | $46.35 | 256 |
| 2017-02-23 | $2.60 | $2.60 | $2.50 | $2.55 | $45.90 | 679 |
| 2017-02-22 | $2.60 | $2.60 | $2.55 | $2.60 | $46.80 | 1,290 |
| 2017-02-21 | $2.60 | $2.60 | $2.54 | $2.55 | $45.90 | 1,371 |
| 2017-02-17 | $2.50 | $2.60 | $2.50 | $2.55 | $45.90 | 2,230 |
| 2017-02-16 | $2.58 | $2.60 | $2.50 | $2.50 | $45.00 | 1,411 |
| 2017-02-15 | $2.55 | $2.64 | $2.55 | $2.60 | $46.80 | 967 |
| 2017-02-14 | $2.60 | $2.66 | $2.55 | $2.55 | $45.90 | 409 |
| 2017-02-13 | $2.60 | $2.65 | $2.55 | $2.55 | $45.90 | 415 |
| 2017-02-10 | $2.55 | $2.60 | $2.55 | $2.55 | $45.90 | 466 |
| 2017-02-09 | $2.55 | $2.59 | $2.55 | $2.58 | $46.35 | 576 |
| 2017-02-08 | $2.60 | $2.60 | $2.55 | $2.58 | $46.38 | 891 |
| 2017-02-07 | $2.65 | $2.65 | $2.55 | $2.60 | $46.80 | 742 |
| 2017-02-06 | $2.45 | $2.80 | $2.45 | $2.51 | $45.09 | 1,170 |
| 2017-02-03 | $2.53 | $2.55 | $2.50 | $2.50 | $45.00 | 259 |
| 2017-02-02 | $2.45 | $2.55 | $2.45 | $2.50 | $45.00 | 547 |
| 2017-02-01 | $2.60 | $2.65 | $2.53 | $2.53 | $45.45 | 539 |
| 2017-01-31 | $2.54 | $2.75 | $2.45 | $2.65 | $47.70 | 1,087 |
| 2017-01-30 | $2.50 | $2.60 | $2.50 | $2.55 | $45.90 | 337 |
| 2017-01-27 | $2.60 | $2.60 | $2.55 | $2.60 | $46.80 | 1,138 |
| 2017-01-26 | $2.60 | $2.60 | $2.55 | $2.58 | $46.35 | 351 |
| 2017-01-25 | $2.58 | $2.63 | $2.55 | $2.55 | $45.90 | 440 |
| 2017-01-24 | $2.60 | $2.60 | $2.50 | $2.55 | $45.90 | 1,007 |
| 2017-01-23 | $2.80 | $2.80 | $2.50 | $2.63 | $47.25 | 2,002 |
| 2017-01-20 | $2.56 | $2.80 | $2.55 | $2.70 | $48.60 | 1,699 |
| 2017-01-19 | $2.65 | $2.65 | $2.55 | $2.55 | $45.90 | 1,050 |
| 2017-01-18 | $2.65 | $2.70 | $2.60 | $2.65 | $47.70 | 955 |
| 2017-01-17 | $2.80 | $2.80 | $2.54 | $2.65 | $47.70 | 4,858 |
| 2017-01-13 | $2.80 | $2.81 | $2.75 | $2.75 | $49.50 | 1,018 |
| 2017-01-12 | $2.75 | $2.85 | $2.75 | $2.85 | $51.30 | 1,755 |
| 2017-01-11 | $2.82 | $2.85 | $2.80 | $2.80 | $50.40 | 1,882 |
| 2017-01-10 | $2.85 | $2.85 | $2.80 | $2.85 | $51.30 | 569 |
| 2017-01-09 | $2.80 | $2.90 | $2.80 | $2.85 | $51.30 | 1,785 |
| 2017-01-06 | $2.75 | $2.80 | $2.75 | $2.80 | $50.40 | 455 |
| 2017-01-05 | $2.70 | $2.80 | $2.60 | $2.80 | $50.40 | 884 |
| 2017-01-04 | $2.75 | $2.85 | $2.70 | $2.70 | $48.60 | 1,431 |
| 2017-01-03 | $2.90 | $2.90 | $2.70 | $2.71 | $48.78 | 2,237 |
| 2016-12-30 | $3.00 | $3.00 | $2.76 | $2.85 | $51.30 | 2,777 |
| 2016-12-29 | $2.92 | $2.95 | $2.90 | $2.95 | $53.10 | 1,215 |
| 2016-12-28 | $2.80 | $2.95 | $2.80 | $2.90 | $52.20 | 3,001 |
| 2016-12-27 | $3.00 | $3.00 | $2.90 | $2.90 | $52.20 | 1,791 |
| 2016-12-23 | $2.70 | $3.00 | $2.70 | $2.95 | $53.10 | 1,746 |
| 2016-12-22 | $2.60 | $2.80 | $2.60 | $2.70 | $48.60 | 2,376 |
| 2016-12-21 | $2.75 | $2.76 | $2.60 | $2.60 | $46.80 | 4,236 |
| 2016-12-20 | $2.70 | $2.90 | $2.55 | $2.60 | $46.80 | 20,528 |
| 2016-12-19 | $2.35 | $2.40 | $2.35 | $2.35 | $42.30 | 2,132 |
| 2016-12-16 | $2.30 | $2.40 | $2.30 | $2.40 | $43.20 | 1,519 |
| 2016-12-15 | $2.35 | $2.35 | $2.30 | $2.34 | $42.04 | 1,655 |
| 2016-12-14 | $2.39 | $2.40 | $2.30 | $2.30 | $41.40 | 513 |
| 2016-12-13 | $2.40 | $2.40 | $2.30 | $2.30 | $41.40 | 683 |
| 2016-12-12 | $2.38 | $2.40 | $2.25 | $2.40 | $43.20 | 2,529 |
| 2016-12-09 | $2.40 | $2.50 | $2.40 | $2.40 | $43.20 | 1,486 |
| 2016-12-08 | $2.40 | $2.50 | $2.35 | $2.35 | $42.30 | 1,169 |
| 2016-12-07 | $2.45 | $2.45 | $2.33 | $2.45 | $44.10 | 454 |
| 2016-12-06 | $2.30 | $2.40 | $2.25 | $2.35 | $42.30 | 1,648 |
| 2016-12-05 | $2.40 | $2.42 | $2.30 | $2.34 | $42.04 | 2,344 |
| 2016-12-02 | $2.40 | $2.50 | $2.32 | $2.32 | $41.80 | 2,509 |
| 2016-12-01 | $2.40 | $2.58 | $2.35 | $2.40 | $43.20 | 2,516 |
| 2016-11-30 | $2.41 | $2.48 | $2.35 | $2.35 | $42.30 | 1,977 |
| 2016-11-29 | $2.35 | $2.68 | $2.35 | $2.40 | $43.20 | 4,836 |
| 2016-11-28 | $2.40 | $2.40 | $2.35 | $2.40 | $43.20 | 257 |
| 2016-11-25 | $2.30 | $2.50 | $2.30 | $2.40 | $43.20 | 688 |
| 2016-11-23 | $2.35 | $2.55 | $2.30 | $2.30 | $41.40 | 793 |
| 2016-11-22 | $2.35 | $2.40 | $2.30 | $2.30 | $41.40 | 832 |
| 2016-11-21 | $2.46 | $2.50 | $2.30 | $2.30 | $41.40 | 990 |
| 2016-11-18 | $2.30 | $2.59 | $2.30 | $2.35 | $42.30 | 4,541 |
| 2016-11-17 | $2.31 | $2.35 | $2.30 | $2.35 | $42.30 | 100 |
| 2016-11-16 | $2.25 | $2.35 | $2.25 | $2.35 | $42.30 | 443 |
| 2016-11-15 | $2.50 | $2.50 | $2.20 | $2.30 | $41.40 | 2,152 |
| 2016-11-14 | $2.35 | $2.50 | $2.35 | $2.48 | $44.55 | 1,845 |
| 2016-11-11 | $2.35 | $2.45 | $2.32 | $2.35 | $42.30 | 2,975 |
| 2016-11-10 | $2.25 | $2.43 | $2.15 | $2.30 | $41.40 | 4,568 |
| 2016-11-09 | $2.15 | $2.45 | $2.15 | $2.25 | $40.50 | 615 |
| 2016-11-08 | $2.20 | $2.30 | $2.15 | $2.15 | $38.70 | 764 |
| 2016-11-07 | $2.25 | $2.29 | $2.25 | $2.25 | $40.50 | 188 |
| 2016-11-04 | $2.26 | $2.33 | $2.25 | $2.25 | $40.50 | 579 |
| 2016-11-03 | $2.35 | $2.35 | $2.21 | $2.30 | $41.40 | 229 |
| 2016-11-02 | $2.20 | $2.45 | $2.20 | $2.30 | $41.40 | 484 |
| 2016-11-01 | $2.22 | $2.22 | $2.15 | $2.15 | $38.70 | 165 |
| 2016-10-31 | $2.20 | $2.30 | $2.20 | $2.20 | $39.60 | 319 |
| 2016-10-28 | $2.35 | $2.35 | $2.15 | $2.20 | $39.60 | 1,350 |
| 2016-10-27 | $2.50 | $2.50 | $2.26 | $2.40 | $43.20 | 1,479 |
| 2016-10-26 | $2.49 | $2.50 | $2.46 | $2.48 | $44.60 | 294 |
| 2016-10-25 | $2.51 | $2.55 | $2.48 | $2.48 | $44.67 | 1,145 |
| 2016-10-24 | $2.53 | $2.55 | $2.48 | $2.50 | $45.00 | 385 |
| 2016-10-21 | $2.48 | $2.53 | $2.48 | $2.52 | $45.30 | 226 |
| 2016-10-20 | $2.50 | $2.56 | $2.50 | $2.54 | $45.72 | 73 |
| 2016-10-19 | $2.38 | $2.53 | $2.38 | $2.53 | $45.54 | 373 |
| 2016-10-18 | $2.54 | $2.58 | $2.45 | $2.57 | $46.26 | 704 |
| 2016-10-17 | $2.47 | $2.54 | $2.40 | $2.52 | $45.36 | 385 |
| 2016-10-14 | $2.47 | $2.52 | $2.47 | $2.47 | $44.46 | 973 |
| 2016-10-13 | $2.46 | $2.52 | $2.46 | $2.47 | $44.46 | 312 |
| 2016-10-12 | $2.54 | $2.54 | $2.36 | $2.49 | $44.82 | 2,561 |
| 2016-10-11 | $2.62 | $2.63 | $2.54 | $2.54 | $45.72 | 713 |
| 2016-10-10 | $2.64 | $2.74 | $2.64 | $2.65 | $47.70 | 2,420 |
| 2016-10-07 | $2.79 | $2.82 | $2.63 | $2.66 | $47.88 | 1,806 |
| 2016-10-06 | $2.75 | $2.86 | $2.75 | $2.82 | $50.67 | 709 |
| 2016-10-05 | $2.82 | $2.88 | $2.81 | $2.88 | $51.84 | 681 |
| 2016-10-04 | $2.80 | $2.81 | $2.78 | $2.80 | $50.40 | 312 |
| 2016-10-03 | $2.85 | $2.85 | $2.78 | $2.80 | $50.40 | 743 |
| 2016-09-30 | $2.86 | $2.90 | $2.81 | $2.83 | $50.94 | 473 |
| 2016-09-29 | $2.91 | $2.92 | $2.82 | $2.85 | $51.30 | 708 |
| 2016-09-28 | $2.92 | $2.94 | $2.90 | $2.91 | $52.38 | 522 |
| 2016-09-27 | $2.86 | $2.95 | $2.86 | $2.91 | $52.38 | 366 |
| 2016-09-26 | $2.85 | $2.93 | $2.84 | $2.90 | $52.18 | 624 |
| 2016-09-23 | $2.95 | $2.95 | $2.79 | $2.85 | $51.30 | 1,818 |
| 2016-09-22 | $2.87 | $2.97 | $2.87 | $2.95 | $53.10 | 919 |
| 2016-09-21 | $2.95 | $2.95 | $2.87 | $2.90 | $52.15 | 934 |
| 2016-09-20 | $2.93 | $2.99 | $2.88 | $2.91 | $52.38 | 1,143 |
| 2016-09-19 | $2.81 | $2.99 | $2.81 | $2.95 | $53.10 | 360 |
| 2016-09-16 | $3.02 | $3.11 | $2.91 | $2.91 | $52.38 | 2,388 |
| 2016-09-15 | $3.02 | $3.11 | $2.93 | $2.98 | $53.64 | 1,321 |
| 2016-09-14 | $2.96 | $3.09 | $2.95 | $3.05 | $54.90 | 1,053 |
| 2016-09-13 | $3.00 | $3.05 | $2.86 | $2.93 | $52.74 | 874 |
| 2016-09-12 | $3.00 | $3.10 | $2.93 | $3.04 | $54.72 | 1,680 |
| 2016-09-09 | $3.02 | $3.02 | $2.92 | $2.98 | $53.64 | 723 |
| 2016-09-08 | $2.88 | $2.95 | $2.85 | $2.92 | $52.56 | 976 |
| 2016-09-07 | $2.86 | $2.90 | $2.82 | $2.85 | $51.30 | 567 |
| 2016-09-06 | $2.84 | $2.90 | $2.81 | $2.85 | $51.30 | 978 |
| 2016-09-02 | $2.86 | $2.88 | $2.83 | $2.88 | $51.84 | 355 |
| 2016-09-01 | $2.82 | $2.88 | $2.80 | $2.84 | $51.12 | 1,161 |
| 2016-08-31 | $2.83 | $2.90 | $2.83 | $2.84 | $51.12 | 205 |
| 2016-08-30 | $2.90 | $2.90 | $2.83 | $2.83 | $50.94 | 654 |
| 2016-08-29 | $2.86 | $2.98 | $2.83 | $2.98 | $53.64 | 1,068 |
| 2016-08-26 | $2.89 | $2.90 | $2.75 | $2.85 | $51.30 | 2,009 |
| 2016-08-25 | $2.95 | $3.00 | $2.88 | $2.88 | $51.84 | 634 |
| 2016-08-24 | $3.00 | $3.00 | $2.90 | $2.90 | $52.20 | 918 |
| 2016-08-23 | $3.01 | $3.10 | $2.97 | $2.97 | $53.46 | 539 |
| 2016-08-22 | $3.07 | $3.07 | $3.01 | $3.03 | $54.54 | 400 |
| 2016-08-19 | $3.03 | $3.10 | $3.03 | $3.05 | $54.90 | 371 |
| 2016-08-18 | $3.02 | $3.08 | $3.01 | $3.03 | $54.54 | 852 |
| 2016-08-17 | $3.12 | $3.12 | $2.99 | $3.00 | $54.00 | 669 |
| 2016-08-16 | $3.00 | $3.11 | $3.00 | $3.01 | $54.18 | 483 |
| 2016-08-15 | $3.00 | $3.10 | $3.00 | $3.05 | $54.90 | 877 |
| 2016-08-12 | $3.00 | $3.02 | $2.97 | $2.98 | $53.66 | 418 |
| 2016-08-11 | $2.98 | $3.08 | $2.97 | $2.99 | $53.82 | 602 |
| 2016-08-10 | $2.98 | $3.01 | $2.98 | $2.99 | $53.82 | 359 |
| 2016-08-09 | $3.07 | $3.09 | $3.05 | $3.05 | $54.90 | 420 |
| 2016-08-08 | $3.05 | $3.11 | $3.05 | $3.07 | $55.26 | 254 |
| 2016-08-05 | $3.07 | $3.12 | $3.05 | $3.05 | $54.90 | 382 |
| 2016-08-04 | $3.10 | $3.12 | $3.09 | $3.10 | $55.80 | 895 |
| 2016-08-03 | $3.12 | $3.20 | $3.07 | $3.07 | $55.26 | 553 |
| 2016-08-02 | $3.07 | $3.21 | $3.05 | $3.09 | $55.62 | 295 |
| 2016-08-01 | $3.19 | $3.19 | $3.05 | $3.10 | $55.80 | 497 |
| 2016-07-29 | $3.13 | $3.19 | $2.99 | $3.08 | $55.44 | 343 |
| 2016-07-28 | $3.10 | $3.14 | $3.10 | $3.11 | $55.98 | 644 |
| 2016-07-27 | $3.06 | $3.10 | $3.05 | $3.08 | $55.44 | 874 |
| 2016-07-26 | $2.97 | $3.02 | $2.92 | $3.00 | $54.00 | 698 |
| 2016-07-25 | $2.90 | $2.94 | $2.90 | $2.94 | $52.91 | 498 |
| 2016-07-22 | $2.91 | $3.09 | $2.90 | $2.99 | $53.80 | 718 |
| 2016-07-21 | $2.96 | $3.09 | $2.93 | $2.99 | $53.82 | 1,033 |
| 2016-07-20 | $2.96 | $3.06 | $2.94 | $2.95 | $53.10 | 487 |
| 2016-07-19 | $3.00 | $3.24 | $2.95 | $2.97 | $53.46 | 1,848 |
| 2016-07-18 | $2.99 | $3.10 | $2.98 | $3.07 | $55.26 | 374 |
| 2016-07-15 | $3.21 | $3.21 | $2.86 | $2.97 | $53.46 | 1,507 |
| 2016-07-14 | $3.02 | $3.14 | $3.02 | $3.06 | $55.07 | 177 |
| 2016-07-13 | $3.12 | $3.36 | $3.04 | $3.05 | $54.90 | 351 |
| 2016-07-12 | $3.09 | $3.23 | $3.06 | $3.15 | $56.70 | 695 |
| 2016-07-11 | $3.14 | $3.21 | $3.01 | $3.04 | $54.72 | 959 |
| 2016-07-08 | $3.05 | $3.23 | $3.05 | $3.14 | $56.52 | 2,004 |
| 2016-07-07 | $3.06 | $3.10 | $2.91 | $3.10 | $55.80 | 1,068 |
| 2016-07-06 | $3.04 | $3.07 | $3.00 | $3.06 | $55.08 | 878 |
| 2016-07-05 | $2.97 | $3.08 | $2.93 | $3.08 | $55.44 | 1,254 |
| 2016-07-01 | $3.02 | $3.02 | $2.98 | $3.01 | $54.18 | 485 |
| 2016-06-30 | $3.00 | $3.02 | $2.87 | $2.90 | $52.20 | 370 |
| 2016-06-29 | $2.86 | $3.00 | $2.82 | $3.00 | $54.00 | 704 |
| 2016-06-28 | $2.81 | $2.97 | $2.81 | $2.88 | $51.84 | 522 |
| 2016-06-27 | $3.00 | $3.00 | $2.75 | $2.78 | $50.04 | 914 |
| 2016-06-24 | $2.85 | $3.01 | $2.85 | $2.99 | $53.82 | 999 |
| 2016-06-23 | $2.87 | $3.01 | $2.85 | $3.01 | $54.18 | 474 |
| 2016-06-22 | $2.95 | $2.95 | $2.85 | $2.86 | $51.48 | 230 |
| 2016-06-21 | $2.85 | $3.00 | $2.85 | $2.96 | $53.28 | 200 |
| 2016-06-20 | $2.73 | $3.01 | $2.73 | $2.85 | $51.30 | 1,981 |
| 2016-06-17 | $2.92 | $2.98 | $2.79 | $2.81 | $50.58 | 1,742 |
| 2016-06-16 | $2.94 | $3.05 | $2.83 | $2.89 | $52.02 | 2,681 |
| 2016-06-15 | $3.10 | $3.18 | $2.97 | $2.99 | $53.82 | 1,713 |
| 2016-06-14 | $3.10 | $3.17 | $3.01 | $3.14 | $56.52 | 929 |
| 2016-06-13 | $3.30 | $3.30 | $3.05 | $3.09 | $55.62 | 1,734 |
| 2016-06-10 | $3.29 | $3.32 | $3.10 | $3.13 | $56.34 | 1,770 |
| 2016-06-09 | $3.57 | $3.60 | $3.25 | $3.30 | $59.40 | 4,506 |
| 2016-06-08 | $3.29 | $3.93 | $3.29 | $3.60 | $64.80 | 13,945 |
| 2016-06-07 | $3.45 | $3.46 | $3.36 | $3.41 | $61.38 | 464 |
| 2016-06-06 | $3.34 | $3.45 | $3.30 | $3.43 | $61.74 | 599 |
| 2016-06-03 | $3.38 | $3.40 | $3.25 | $3.29 | $59.22 | 190 |
| 2016-06-02 | $3.42 | $3.43 | $3.33 | $3.40 | $61.20 | 614 |
| 2016-06-01 | $3.41 | $3.48 | $3.37 | $3.38 | $60.84 | 758 |
| 2016-05-31 | $3.32 | $3.43 | $3.30 | $3.36 | $60.39 | 323 |
| 2016-05-27 | $3.30 | $3.37 | $3.30 | $3.35 | $60.30 | 246 |
| 2016-05-26 | $3.32 | $3.42 | $3.23 | $3.34 | $60.12 | 408 |
| 2016-05-25 | $3.40 | $3.43 | $3.31 | $3.36 | $60.48 | 278 |
| 2016-05-24 | $3.40 | $3.43 | $3.40 | $3.40 | $61.20 | 353 |
| 2016-05-23 | $3.44 | $3.44 | $3.34 | $3.40 | $61.20 | 675 |
| 2016-05-20 | $3.24 | $3.51 | $3.21 | $3.50 | $63.00 | 1,257 |
| 2016-05-19 | $3.32 | $3.34 | $3.22 | $3.24 | $58.32 | 365 |
| 2016-05-18 | $3.41 | $3.41 | $3.27 | $3.32 | $59.76 | 1,545 |
| 2016-05-17 | $3.35 | $3.42 | $3.30 | $3.34 | $60.12 | 304 |
| 2016-05-16 | $3.10 | $3.72 | $3.10 | $3.39 | $61.02 | 684 |
| 2016-05-13 | $3.12 | $3.25 | $3.07 | $3.10 | $55.80 | 595 |
| 2016-05-12 | $3.35 | $3.35 | $3.17 | $3.20 | $57.60 | 540 |
| 2016-05-11 | $3.39 | $3.53 | $3.20 | $3.23 | $58.14 | 1,069 |
| 2016-05-10 | $3.54 | $3.74 | $3.39 | $3.42 | $61.56 | 5,528 |
| 2016-05-09 | $3.70 | $3.85 | $3.54 | $3.54 | $63.72 | 503 |
| 2016-05-06 | $3.85 | $3.85 | $3.70 | $3.74 | $67.32 | 340 |
| 2016-05-05 | $4.07 | $4.07 | $3.85 | $3.90 | $70.20 | 585 |
| 2016-05-04 | $4.04 | $4.13 | $3.98 | $4.10 | $73.80 | 1,937 |
| 2016-05-03 | $4.00 | $4.22 | $4.00 | $4.10 | $73.80 | 1,222 |
| 2016-05-02 | $4.22 | $4.22 | $3.98 | $4.14 | $74.52 | 1,652 |
| 2016-04-29 | $4.02 | $4.22 | $4.00 | $4.21 | $75.78 | 1,080 |
| 2016-04-28 | $3.99 | $4.13 | $3.95 | $4.02 | $72.36 | 867 |
| 2016-04-27 | $4.09 | $4.18 | $4.03 | $4.05 | $72.90 | 760 |
| 2016-04-26 | $4.17 | $4.35 | $3.96 | $4.08 | $73.44 | 759 |
| 2016-04-25 | $3.58 | $4.30 | $3.58 | $4.17 | $75.06 | 7,241 |
| 2016-04-22 | $3.52 | $3.66 | $3.52 | $3.63 | $65.34 | 214 |
| 2016-04-21 | $3.54 | $3.73 | $3.54 | $3.60 | $64.80 | 520 |
| 2016-04-20 | $3.51 | $3.59 | $3.48 | $3.59 | $64.60 | 381 |
| 2016-04-19 | $3.72 | $3.72 | $3.51 | $3.56 | $64.08 | 897 |
| 2016-04-18 | $3.77 | $3.79 | $3.61 | $3.66 | $65.88 | 837 |
| 2016-04-15 | $3.69 | $3.84 | $3.64 | $3.74 | $67.32 | 382 |
| 2016-04-14 | $3.49 | $3.84 | $3.49 | $3.71 | $66.78 | 1,328 |
| 2016-04-13 | $3.51 | $3.51 | $3.42 | $3.45 | $62.10 | 1,410 |
| 2016-04-12 | $3.50 | $3.56 | $3.50 | $3.50 | $63.00 | 580 |
| 2016-04-11 | $3.54 | $3.58 | $3.50 | $3.52 | $63.36 | 1,586 |
| 2016-04-08 | $3.53 | $3.58 | $3.53 | $3.57 | $64.26 | 272 |
| 2016-04-07 | $3.59 | $3.64 | $3.54 | $3.56 | $64.08 | 1,480 |
| 2016-04-06 | $3.55 | $3.62 | $3.36 | $3.57 | $64.26 | 1,108 |
| 2016-04-05 | $3.62 | $3.62 | $3.50 | $3.54 | $63.72 | 594 |
| 2016-04-04 | $3.46 | $3.54 | $3.31 | $3.54 | $63.72 | 2,831 |
| 2016-04-01 | $3.44 | $3.52 | $3.44 | $3.44 | $61.92 | 1,917 |
| 2016-03-31 | $3.55 | $3.62 | $3.47 | $3.47 | $62.46 | 1,345 |
| 2016-03-30 | $3.50 | $3.55 | $3.50 | $3.52 | $63.36 | 288 |
| 2016-03-29 | $3.50 | $3.57 | $3.47 | $3.48 | $62.64 | 606 |
| 2016-03-28 | $3.60 | $3.61 | $3.51 | $3.55 | $63.90 | 744 |
| 2016-03-24 | $3.70 | $3.70 | $3.60 | $3.62 | $65.16 | 700 |
| 2016-03-23 | $3.69 | $3.81 | $3.66 | $3.69 | $66.42 | 2,009 |
| 2016-03-22 | $3.66 | $3.87 | $3.66 | $3.75 | $67.50 | 990 |
| 2016-03-21 | $3.77 | $3.88 | $3.74 | $3.74 | $67.32 | 1,778 |
| 2016-03-18 | $3.73 | $3.84 | $3.69 | $3.78 | $68.04 | 364 |
| 2016-03-17 | $3.62 | $3.75 | $3.62 | $3.73 | $67.14 | 99 |
| 2016-03-16 | $3.69 | $3.83 | $3.60 | $3.61 | $64.98 | 438 |
| 2016-03-15 | $3.74 | $3.81 | $3.70 | $3.70 | $66.60 | 143 |
| 2016-03-14 | $3.66 | $3.85 | $3.66 | $3.81 | $68.54 | 456 |
| 2016-03-11 | $3.73 | $3.78 | $3.64 | $3.64 | $65.52 | 140 |
| 2016-03-10 | $3.79 | $3.79 | $3.73 | $3.78 | $68.04 | 74 |
| 2016-03-09 | $3.77 | $3.83 | $3.77 | $3.81 | $68.58 | 361 |
| 2016-03-08 | $3.71 | $3.81 | $3.69 | $3.80 | $68.40 | 1,320 |
| 2016-03-07 | $3.71 | $3.86 | $3.71 | $3.77 | $67.86 | 868 |
| 2016-03-04 | $3.60 | $3.87 | $3.56 | $3.66 | $65.88 | 4,359 |
| 2016-03-03 | $3.63 | $3.73 | $3.57 | $3.58 | $64.44 | 664 |
| 2016-03-02 | $3.56 | $3.75 | $3.56 | $3.66 | $65.88 | 657 |
| 2016-03-01 | $3.53 | $3.58 | $3.46 | $3.50 | $63.00 | 639 |
| 2016-02-29 | $3.46 | $3.67 | $3.44 | $3.44 | $61.92 | 1,448 |
| 2016-02-26 | $3.57 | $3.70 | $3.51 | $3.63 | $65.34 | 1,554 |
| 2016-02-25 | $3.57 | $3.81 | $3.51 | $3.56 | $64.08 | 7,817 |
| 2016-02-24 | $3.64 | $3.64 | $3.48 | $3.61 | $64.98 | 1,545 |
| 2016-02-23 | $3.55 | $3.88 | $3.51 | $3.65 | $65.70 | 3,157 |
| 2016-02-22 | $3.73 | $3.98 | $3.55 | $3.55 | $63.90 | 6,104 |
| 2016-02-19 | $3.52 | $3.84 | $3.51 | $3.84 | $69.12 | 5,033 |
| 2016-02-18 | $3.86 | $3.86 | $3.56 | $3.56 | $64.08 | 378 |
| 2016-02-17 | $3.76 | $3.98 | $3.72 | $3.80 | $68.40 | 1,010 |
| 2016-02-16 | $3.54 | $3.73 | $3.51 | $3.66 | $65.88 | 524 |
| 2016-02-12 | $3.47 | $3.60 | $3.42 | $3.53 | $63.54 | 400 |
| 2016-02-11 | $3.51 | $3.51 | $3.44 | $3.44 | $61.92 | 276 |
| 2016-02-10 | $3.47 | $3.67 | $3.47 | $3.67 | $66.06 | 140 |
| 2016-02-09 | $3.53 | $3.60 | $3.42 | $3.48 | $62.64 | 710 |
| 2016-02-08 | $3.65 | $3.73 | $3.39 | $3.73 | $67.14 | 759 |
| 2016-02-05 | $3.86 | $3.91 | $3.57 | $3.65 | $65.70 | 703 |
| 2016-02-04 | $3.54 | $3.98 | $3.54 | $3.80 | $68.40 | 1,124 |
| 2016-02-03 | $3.69 | $3.75 | $3.15 | $3.65 | $65.61 | 2,400 |
| 2016-02-02 | $3.85 | $3.95 | $3.58 | $3.60 | $64.80 | 1,398 |
| 2016-02-01 | $3.75 | $3.92 | $3.67 | $3.80 | $68.40 | 1,178 |
| 2016-01-29 | $3.79 | $3.92 | $3.72 | $3.79 | $68.22 | 950 |
| 2016-01-28 | $3.87 | $3.88 | $3.70 | $3.70 | $66.60 | 1,915 |
| 2016-01-27 | $3.84 | $3.93 | $3.74 | $3.86 | $69.48 | 1,313 |
| 2016-01-26 | $3.98 | $4.10 | $3.82 | $3.98 | $71.64 | 507 |
| 2016-01-25 | $3.76 | $3.97 | $3.70 | $3.97 | $71.46 | 680 |
| 2016-01-22 | $3.94 | $3.95 | $3.83 | $3.84 | $69.12 | 596 |
| 2016-01-21 | $3.95 | $4.17 | $3.90 | $3.97 | $71.46 | 535 |
| 2016-01-20 | $3.81 | $3.97 | $3.54 | $3.83 | $68.94 | 1,425 |
| 2016-01-19 | $3.64 | $3.87 | $3.64 | $3.85 | $69.30 | 1,737 |
| 2016-01-15 | $3.61 | $3.77 | $3.24 | $3.56 | $64.08 | 1,345 |
| 2016-01-14 | $3.51 | $3.72 | $3.41 | $3.61 | $64.98 | 2,435 |
| 2016-01-13 | $3.81 | $3.89 | $3.05 | $3.49 | $62.82 | 3,102 |
| 2016-01-12 | $4.50 | $4.51 | $3.58 | $3.78 | $68.04 | 4,719 |
| 2016-01-11 | $4.51 | $4.63 | $4.31 | $4.35 | $78.30 | 6,661 |
| 2016-01-08 | $4.55 | $4.56 | $4.41 | $4.45 | $80.10 | 2,453 |
| 2016-01-07 | $4.54 | $4.62 | $4.40 | $4.42 | $79.56 | 3,813 |
| 2016-01-06 | $4.75 | $4.92 | $4.55 | $4.60 | $82.80 | 1,329 |
| 2016-01-05 | $4.67 | $4.90 | $4.64 | $4.78 | $86.04 | 904 |
| 2016-01-04 | $4.60 | $4.73 | $4.50 | $4.64 | $83.52 | 864 |
| 2015-12-31 | $4.88 | $4.90 | $4.65 | $4.65 | $83.70 | 7,447 |
| 2015-12-30 | $5.00 | $5.16 | $4.85 | $4.93 | $88.74 | 2,761 |
| 2015-12-29 | $5.08 | $5.11 | $4.91 | $4.99 | $89.82 | 1,687 |
| 2015-12-28 | $5.13 | $5.18 | $4.98 | $5.11 | $91.98 | 1,372 |
| 2015-12-24 | $5.25 | $5.29 | $5.10 | $5.22 | $93.96 | 250 |
| 2015-12-23 | $5.05 | $5.29 | $5.05 | $5.24 | $94.32 | 1,325 |
| 2015-12-22 | $5.11 | $5.15 | $5.00 | $5.06 | $91.08 | 1,619 |
| 2015-12-21 | $4.90 | $5.12 | $4.86 | $5.05 | $90.90 | 1,365 |
| 2015-12-18 | $4.94 | $5.03 | $4.86 | $4.89 | $88.02 | 908 |
| 2015-12-17 | $5.03 | $5.10 | $4.88 | $4.88 | $87.84 | 775 |
| 2015-12-16 | $4.84 | $5.15 | $4.84 | $5.01 | $90.18 | 908 |
| 2015-12-15 | $4.98 | $5.06 | $4.78 | $4.92 | $88.56 | 2,594 |
| 2015-12-14 | $5.25 | $5.27 | $4.99 | $5.01 | $90.18 | 2,271 |
| 2015-12-11 | $5.42 | $5.51 | $5.20 | $5.30 | $95.40 | 1,426 |
| 2015-12-10 | $5.50 | $5.59 | $5.42 | $5.48 | $98.64 | 588 |
| 2015-12-09 | $5.51 | $5.64 | $5.44 | $5.50 | $99.00 | 1,085 |
| 2015-12-08 | $5.47 | $5.70 | $5.38 | $5.64 | $101.52 | 1,053 |
| 2015-12-07 | $5.62 | $5.73 | $5.42 | $5.67 | $102.06 | 3,801 |
| 2015-12-04 | $5.51 | $5.72 | $5.51 | $5.63 | $101.34 | 2,995 |
| 2015-12-03 | $5.59 | $5.66 | $5.42 | $5.57 | $100.26 | 2,219 |
| 2015-12-02 | $5.60 | $5.67 | $5.46 | $5.60 | $100.80 | 2,669 |
| 2015-12-01 | $5.71 | $5.72 | $5.46 | $5.68 | $102.24 | 2,591 |
| 2015-11-30 | $5.93 | $5.96 | $5.41 | $5.78 | $104.04 | 4,984 |
| 2015-11-27 | $6.06 | $6.06 | $5.85 | $5.99 | $107.82 | 2,736 |
| 2015-11-25 | $5.76 | $5.99 | $5.57 | $5.94 | $106.92 | 10,393 |
| 2015-11-24 | $6.20 | $6.97 | $5.73 | $5.80 | $104.40 | 105,205 |
| 2015-11-23 | $5.24 | $5.84 | $5.17 | $5.72 | $102.96 | 16,053 |
| 2015-11-20 | $5.27 | $5.31 | $5.16 | $5.26 | $94.68 | 1,263 |
| 2015-11-19 | $5.13 | $5.31 | $5.13 | $5.23 | $94.14 | 1,311 |
| 2015-11-18 | $5.11 | $5.18 | $5.08 | $5.09 | $91.62 | 836 |
| 2015-11-17 | $5.05 | $5.17 | $5.01 | $5.13 | $92.34 | 998 |
| 2015-11-16 | $5.05 | $5.08 | $5.00 | $5.05 | $90.90 | 903 |
| 2015-11-13 | $5.01 | $5.18 | $4.97 | $5.01 | $90.18 | 427 |
| 2015-11-12 | $5.01 | $5.35 | $4.95 | $4.99 | $89.82 | 878 |
| 2015-11-11 | $5.24 | $5.37 | $5.00 | $5.06 | $91.08 | 833 |
| 2015-11-10 | $5.12 | $5.39 | $5.00 | $5.27 | $94.86 | 1,427 |
| 2015-11-09 | $5.26 | $5.48 | $5.11 | $5.28 | $95.04 | 1,093 |
| 2015-11-06 | $5.11 | $5.35 | $5.11 | $5.33 | $95.94 | 965 |
| 2015-11-05 | $5.52 | $5.52 | $5.23 | $5.23 | $94.14 | 1,805 |
| 2015-11-04 | $5.42 | $5.51 | $5.36 | $5.47 | $98.46 | 1,750 |
| 2015-11-03 | $5.24 | $5.49 | $5.19 | $5.41 | $97.38 | 2,900 |
| 2015-11-02 | $5.17 | $5.33 | $5.16 | $5.25 | $94.50 | 1,962 |
| 2015-10-30 | $5.10 | $5.15 | $4.94 | $5.12 | $92.16 | 1,430 |
| 2015-10-29 | $5.07 | $5.17 | $5.03 | $5.04 | $90.72 | 1,527 |
| 2015-10-28 | $4.94 | $5.16 | $4.86 | $5.07 | $91.26 | 1,097 |
| 2015-10-27 | $4.95 | $5.18 | $4.88 | $4.90 | $88.22 | 734 |
| 2015-10-26 | $4.92 | $5.02 | $4.89 | $4.91 | $88.38 | 822 |
| 2015-10-23 | $4.88 | $5.04 | $4.88 | $4.92 | $88.56 | 738 |
| 2015-10-22 | $4.83 | $5.10 | $4.81 | $4.95 | $89.10 | 2,160 |
| 2015-10-21 | $5.18 | $5.18 | $4.84 | $4.87 | $87.66 | 1,894 |
| 2015-10-20 | $5.22 | $5.40 | $5.11 | $5.14 | $92.52 | 926 |
| 2015-10-19 | $5.27 | $5.50 | $5.18 | $5.22 | $93.87 | 2,437 |
| 2015-10-16 | $5.16 | $5.38 | $5.14 | $5.25 | $94.50 | 386 |
| 2015-10-15 | $5.14 | $5.19 | $5.06 | $5.16 | $92.88 | 605 |
| 2015-10-14 | $5.07 | $5.45 | $5.07 | $5.15 | $92.70 | 322 |
| 2015-10-13 | $5.26 | $5.29 | $5.05 | $5.08 | $91.44 | 1,082 |
| 2015-10-12 | $5.47 | $5.47 | $5.14 | $5.20 | $93.51 | 1,537 |
| 2015-10-09 | $5.54 | $5.60 | $5.44 | $5.44 | $97.92 | 747 |
| 2015-10-08 | $5.38 | $5.46 | $5.33 | $5.41 | $97.38 | 912 |
| 2015-10-07 | $5.50 | $5.57 | $5.36 | $5.38 | $96.84 | 995 |
| 2015-10-06 | $5.41 | $5.51 | $5.29 | $5.38 | $96.84 | 779 |
| 2015-10-05 | $5.29 | $5.55 | $5.17 | $5.41 | $97.38 | 1,129 |
| 2015-10-02 | $4.80 | $5.28 | $4.80 | $5.27 | $94.86 | 6,351 |
| 2015-10-01 | $4.90 | $4.99 | $4.80 | $4.89 | $88.02 | 1,001 |
| 2015-09-30 | $4.90 | $5.02 | $4.87 | $4.96 | $89.28 | 2,920 |
| 2015-09-29 | $5.27 | $5.32 | $4.75 | $4.91 | $88.38 | 2,732 |
| 2015-09-28 | $5.33 | $5.38 | $5.08 | $5.33 | $95.94 | 3,355 |
| 2015-09-25 | $5.88 | $5.95 | $5.35 | $5.39 | $97.02 | 2,273 |
| 2015-09-24 | $6.05 | $6.24 | $5.74 | $5.90 | $106.20 | 2,952 |
| 2015-09-23 | $6.22 | $6.36 | $6.11 | $6.13 | $110.34 | 2,918 |
| 2015-09-22 | $6.18 | $6.42 | $6.11 | $6.34 | $114.12 | 4,435 |
| 2015-09-21 | $6.38 | $6.47 | $6.15 | $6.24 | $112.32 | 3,327 |
| 2015-09-18 | $6.23 | $6.44 | $6.17 | $6.26 | $112.68 | 4,367 |
| 2015-09-17 | $6.33 | $6.44 | $6.33 | $6.40 | $115.20 | 2,228 |
| 2015-09-16 | $6.30 | $6.44 | $6.30 | $6.40 | $115.20 | 3,814 |
| 2015-09-15 | $6.21 | $6.48 | $6.11 | $6.44 | $115.92 | 1,654 |
| 2015-09-14 | $6.34 | $6.41 | $6.01 | $6.20 | $111.60 | 2,818 |
| 2015-09-11 | $6.40 | $6.47 | $6.18 | $6.40 | $115.20 | 2,390 |
| 2015-09-10 | $6.60 | $6.64 | $6.36 | $6.50 | $117.00 | 2,200 |
| 2015-09-09 | $6.60 | $6.76 | $6.56 | $6.64 | $119.52 | 3,121 |
| 2015-09-08 | $7.84 | $7.84 | $6.50 | $6.62 | $119.16 | 7,842 |
| 2015-09-04 | $5.95 | $6.40 | $5.53 | $6.40 | $115.20 | 3,740 |
ARCA biopharma Inc (ABIO) News Headlines
Recent ARCA biopharma Inc (ABIO) News
Similar Companies to ARCA biopharma Inc (ABIO) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |