Banco Santander S.A. (BCDRF) Exchange: PINK
Data as of May 2, 2025
$6.93 ($0.28) 4.27%
Banco Santander S.A. - Daily Information
Click for more stock information on Banco Santander S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.80 |
| Previous Close | $6.93 |
| High | $6.93 |
| Low | $6.74 |
| Adjusted Open | $6.80 |
| Previous Adjusted Close | $6.93 |
| Adjusted High | $6.93 |
| Adjusted Low | $6.74 |
About Banco Santander S.A. (BCDRF)
No Description Available
Invest in Banco Santander S.A. (BCDRF)
Historical Stock Data for Banco Santander S.A. (BCDRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $6.80 | $6.93 | $6.74 | $6.93 | $6.93 | 988 |
| 2025-03-06 | $6.71 | $6.71 | $6.65 | $6.65 | $6.65 | 202,908 |
| 2025-03-05 | $6.40 | $6.78 | $6.40 | $6.65 | $6.65 | 205,875 |
| 2025-03-04 | $6.38 | $6.49 | $6.33 | $6.33 | $6.33 | 2,859 |
| 2025-03-03 | $6.75 | $6.80 | $6.45 | $6.80 | $6.80 | 18,133 |
| 2025-02-28 | $6.55 | $6.55 | $6.37 | $6.37 | $6.37 | 84,190 |
| 2025-02-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 10,745 |
| 2025-02-26 | $6.43 | $6.65 | $6.43 | $6.45 | $6.45 | 10,935 |
| 2025-02-25 | $6.40 | $6.40 | $6.25 | $6.40 | $6.40 | 10,696 |
| 2025-02-24 | $6.22 | $6.26 | $6.06 | $6.06 | $6.06 | 1,424 |
| 2025-02-21 | $6.06 | $6.06 | $5.96 | $5.96 | $5.96 | 1,409 |
| 2025-02-20 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 185,192 |
| 2025-02-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,279 |
| 2025-02-18 | $5.79 | $6.13 | $5.79 | $6.13 | $6.13 | 11,143 |
| 2025-02-14 | $6.05 | $6.14 | $6.05 | $6.14 | $6.14 | 3,776 |
| 2025-02-13 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 251 |
| 2025-02-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 822 |
| 2025-02-11 | $5.85 | $5.85 | $5.68 | $5.68 | $5.68 | 1,202 |
| 2025-02-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 259 |
| 2025-02-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 4,588 |
| 2025-02-06 | $5.80 | $5.81 | $5.69 | $5.70 | $5.70 | 2,632 |
| 2025-02-05 | $5.35 | $5.67 | $5.35 | $5.67 | $5.67 | 7,524 |
| 2025-02-04 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 1,222 |
| 2025-02-03 | $5.06 | $5.12 | $4.88 | $4.88 | $4.88 | 17,029 |
| 2025-01-31 | $5.26 | $5.36 | $5.20 | $5.36 | $5.36 | 6,943 |
| 2025-01-30 | $5.30 | $5.30 | $5.19 | $5.19 | $5.19 | 3,672 |
| 2025-01-29 | $5.26 | $5.26 | $5.03 | $5.03 | $5.03 | 1,036 |
| 2025-01-28 | $5.24 | $5.24 | $5.14 | $5.14 | $5.14 | 493 |
| 2025-01-27 | $5.18 | $5.32 | $5.02 | $5.07 | $5.07 | 15,059 |
| 2025-01-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 805 |
| 2025-01-23 | $5.09 | $5.17 | $4.96 | $5.17 | $5.17 | 13,637 |
| 2025-01-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 106,254 |
| 2025-01-21 | $5.08 | $5.17 | $4.94 | $5.05 | $5.05 | 5,649 |
| 2025-01-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 76 |
| 2025-01-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2025-01-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
| 2025-01-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,276 |
| 2025-01-13 | $4.49 | $4.85 | $4.49 | $4.85 | $4.85 | 81,544 |
| 2025-01-10 | $4.54 | $4.90 | $4.54 | $4.90 | $4.90 | 37,247 |
| 2025-01-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,245 |
| 2025-01-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 88 |
| 2025-01-06 | $4.77 | $4.77 | $4.70 | $4.70 | $4.70 | 4,054 |
| 2025-01-03 | $4.39 | $4.73 | $4.39 | $4.73 | $4.73 | 1,395 |
| 2025-01-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,297 |
| 2024-12-31 | $4.39 | $4.81 | $4.30 | $4.30 | $4.30 | 20,002 |
| 2024-12-30 | $4.40 | $4.70 | $4.40 | $4.40 | $4.40 | 2,374 |
| 2024-12-27 | $4.52 | $4.71 | $4.33 | $4.33 | $4.33 | 5,467 |
| 2024-12-26 | $4.28 | $4.63 | $4.28 | $4.63 | $4.63 | 2,910 |
| 2024-12-24 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 3,254 |
| 2024-12-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 24,196 |
| 2024-12-20 | $4.69 | $4.69 | $4.36 | $4.36 | $4.36 | 1,601 |
| 2024-12-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 4,284 |
| 2024-12-18 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 1,581 |
| 2024-12-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 633 |
| 2024-12-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 5,790 |
| 2024-12-13 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 5,540 |
| 2024-12-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 638 |
| 2024-12-11 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2024-12-10 | $4.75 | $5.13 | $4.73 | $4.73 | $4.73 | 2,202 |
| 2024-12-09 | $4.90 | $5.05 | $4.90 | $5.05 | $5.05 | 1,209 |
| 2024-12-06 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,129 |
| 2024-12-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 136 |
| 2024-12-04 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 1,500 |
| 2024-12-03 | $4.42 | $4.54 | $4.42 | $4.54 | $4.54 | 5,242 |
| 2024-12-02 | $4.75 | $4.75 | $4.40 | $4.60 | $4.60 | 79,252 |
| 2024-11-29 | $4.80 | $4.80 | $4.55 | $4.55 | $4.55 | 15,520 |
| 2024-11-27 | $4.69 | $4.69 | $4.45 | $4.45 | $4.45 | 84,890 |
| 2024-11-26 | $4.50 | $4.74 | $4.40 | $4.40 | $4.40 | 11,082 |
| 2024-11-25 | $4.50 | $4.80 | $4.50 | $4.80 | $4.80 | 2,209 |
| 2024-11-22 | $4.70 | $4.70 | $4.34 | $4.55 | $4.55 | 1,353 |
| 2024-11-21 | $4.94 | $4.94 | $4.53 | $4.94 | $4.94 | 1,745 |
| 2024-11-20 | $4.89 | $4.89 | $4.56 | $4.56 | $4.56 | 24,922 |
| 2024-11-19 | $4.59 | $4.86 | $4.59 | $4.59 | $4.59 | 2,567 |
| 2024-11-18 | $5.00 | $5.00 | $4.70 | $5.00 | $5.00 | 2,572 |
| 2024-11-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 1,559 |
| 2024-11-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 3,710 |
| 2024-11-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 140 |
| 2024-11-12 | $4.90 | $4.90 | $4.60 | $4.90 | $4.90 | 1,563 |
| 2024-11-11 | $4.93 | $4.93 | $4.72 | $4.72 | $4.72 | 780 |
| 2024-11-08 | $4.95 | $4.95 | $4.83 | $4.83 | $4.83 | 16,786 |
| 2024-11-07 | $4.70 | $4.95 | $4.70 | $4.95 | $4.95 | 1,081 |
| 2024-11-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 891 |
| 2024-11-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,015 |
| 2024-11-04 | $5.05 | $5.07 | $4.96 | $5.05 | $5.05 | 14,215 |
| 2024-11-01 | $5.00 | $5.00 | $4.88 | $4.88 | $4.88 | 4,040 |
| 2024-10-31 | $4.80 | $5.05 | $4.80 | $5.05 | $5.05 | 570 |
| 2024-10-30 | $4.99 | $4.99 | $4.80 | $4.80 | $4.80 | 20,642 |
| 2024-10-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 0 |
| 2024-10-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 0 |
| 2024-10-25 | $5.10 | $5.10 | $5.00 | $5.00 | $4.89 | 20,482 |
| 2024-10-24 | $5.03 | $5.03 | $4.82 | $4.82 | $4.71 | 2,664 |
| 2024-10-23 | $5.10 | $5.10 | $5.03 | $5.03 | $4.91 | 10,215 |
| 2024-10-22 | $5.15 | $5.15 | $5.05 | $5.05 | $4.94 | 1,514 |
| 2024-10-21 | $4.82 | $5.12 | $4.82 | $5.05 | $4.94 | 95,684 |
| 2024-10-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 2 |
| 2024-10-17 | $4.65 | $4.74 | $4.65 | $4.74 | $4.64 | 936 |
| 2024-10-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 1,546 |
| 2024-10-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 2,286 |
| 2024-10-14 | $4.90 | $4.90 | $4.69 | $4.69 | $4.58 | 418 |
| 2024-10-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 24 |
| 2024-10-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 0 |
| 2024-10-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 0 |
| 2024-10-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 94 |
| 2024-10-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 45,094 |
| 2024-10-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-10-03 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 46,115 |
| 2024-10-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,494 |
| 2024-10-01 | $5.00 | $5.15 | $4.79 | $4.85 | $4.85 | 5,031 |
| 2024-09-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 320 |
| 2024-09-27 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 180 |
| 2024-09-26 | $5.19 | $5.30 | $5.19 | $5.30 | $5.30 | 2,310 |
| 2024-09-25 | $5.26 | $5.26 | $5.08 | $5.10 | $5.10 | 5,602 |
| 2024-09-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 324 |
| 2024-09-23 | $5.16 | $5.16 | $4.87 | $4.87 | $4.87 | 16,337 |
| 2024-09-20 | $5.26 | $5.26 | $4.91 | $4.91 | $4.91 | 20,188 |
| 2024-09-19 | $4.95 | $5.25 | $4.95 | $5.25 | $5.25 | 1,190 |
| 2024-09-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-09-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,113 |
| 2024-09-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 104 |
| 2024-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 28,722 |
| 2024-09-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 314 |
| 2024-09-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 2,431 |
| 2024-09-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 27,988 |
| 2024-09-09 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 1,231 |
| 2024-09-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 144 |
| 2024-09-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 165 |
| 2024-09-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 434 |
| 2024-09-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,133 |
| 2024-08-30 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 14,774 |
| 2024-08-29 | $4.80 | $5.27 | $4.80 | $5.27 | $5.27 | 418 |
| 2024-08-28 | $5.04 | $5.04 | $4.95 | $4.95 | $4.95 | 1,495 |
| 2024-08-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 316 |
| 2024-08-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 361 |
| 2024-08-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2024-08-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 361 |
| 2024-08-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 897 |
| 2024-08-20 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 17,049 |
| 2024-08-19 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 2,018 |
| 2024-08-16 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 407 |
| 2024-08-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1 |
| 2024-08-14 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 28 |
| 2024-08-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 27,278 |
| 2024-08-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 538 |
| 2024-08-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 100 |
| 2024-08-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,533 |
| 2024-08-07 | $4.34 | $4.60 | $4.34 | $4.60 | $4.60 | 501 |
| 2024-08-06 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 669 |
| 2024-08-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2024-08-02 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 697 |
| 2024-08-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 125,014 |
| 2024-07-31 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 100,000 |
| 2024-07-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 22 |
| 2024-07-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-07-26 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-07-25 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 9,734 |
| 2024-07-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 109 |
| 2024-07-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 15,516 |
| 2024-07-22 | $4.81 | $4.99 | $4.66 | $4.99 | $4.99 | 17,181 |
| 2024-07-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 61 |
| 2024-07-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 5,669 |
| 2024-07-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 200 |
| 2024-07-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-07-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 298 |
| 2024-07-11 | $4.96 | $4.96 | $4.66 | $4.66 | $4.66 | 589 |
| 2024-07-10 | $4.86 | $4.95 | $4.83 | $4.95 | $4.95 | 2,726 |
| 2024-07-09 | $4.81 | $4.81 | $4.55 | $4.65 | $4.65 | 20,837 |
| 2024-07-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 11 |
| 2024-07-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 918 |
| 2024-07-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 43 |
| 2024-07-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 281 |
| 2024-07-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 56 |
| 2024-06-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-06-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-06-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1 |
| 2024-06-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 676 |
| 2024-06-24 | $4.70 | $4.70 | $4.47 | $4.47 | $4.47 | 2,136 |
| 2024-06-21 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 305 |
| 2024-06-20 | $4.50 | $4.83 | $4.50 | $4.83 | $4.83 | 21,135 |
| 2024-06-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 717 |
| 2024-06-17 | $4.78 | $4.78 | $4.66 | $4.66 | $4.66 | 1,534 |
| 2024-06-14 | $4.50 | $4.53 | $4.50 | $4.53 | $4.53 | 45,423 |
| 2024-06-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 576,270 |
| 2024-06-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2024-06-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 3,102 |
| 2024-06-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 150 |
| 2024-06-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 31,114 |
| 2024-06-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 750 |
| 2024-06-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-06-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 225 |
| 2024-06-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-05-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1 |
| 2024-05-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-05-29 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 107,724 |
| 2024-05-28 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 27 |
| 2024-05-24 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-05-23 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 200,000 |
| 2024-05-22 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 301 |
| 2024-05-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1 |
| 2024-05-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,329 |
| 2024-05-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300,600 |
| 2024-05-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-05-15 | $5.20 | $5.20 | $4.95 | $5.10 | $5.10 | 10,517 |
| 2024-05-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 451 |
| 2024-05-13 | $5.00 | $5.14 | $4.85 | $4.85 | $4.85 | 22,955 |
| 2024-05-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-05-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-05-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-05-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1 |
| 2024-05-06 | $4.90 | $4.97 | $4.90 | $4.97 | $4.97 | 605 |
| 2024-05-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-05-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-05-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-04-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1 |
| 2024-04-29 | $4.80 | $5.05 | $4.80 | $5.05 | $5.05 | 292 |
| 2024-04-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 1,251 |
| 2024-04-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 57,216 |
| 2024-04-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.88 | 75,000 |
| 2024-04-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.88 | 300,000 |
| 2024-04-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.88 | 500,000 |
| 2024-04-19 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2024-04-18 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 2 |
| 2024-04-17 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 250,000 |
| 2024-04-16 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 500,000 |
| 2024-04-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1 |
| 2024-04-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2024-04-11 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 100 |
| 2024-04-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 100 |
| 2024-04-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,070,000 |
| 2024-04-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-04-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,320,951 |
| 2024-04-04 | $4.85 | $5.10 | $4.85 | $5.00 | $5.00 | 10,100 |
| 2024-04-03 | $4.79 | $5.00 | $4.79 | $5.00 | $5.00 | 10,100 |
| 2024-04-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,857 |
| 2024-04-01 | $4.88 | $5.07 | $4.88 | $5.07 | $5.07 | 1,857 |
| 2024-03-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 2,873 |
| 2024-03-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1 |
| 2024-03-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1 |
| 2024-03-25 | $4.55 | $4.85 | $4.55 | $4.85 | $4.85 | 250,330 |
| 2024-03-22 | $4.91 | $4.91 | $4.35 | $4.35 | $4.35 | 65,543 |
| 2024-03-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3,264 |
| 2024-03-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 300 |
| 2024-03-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 8 |
| 2024-03-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-03-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 159 |
| 2024-03-14 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 251,182 |
| 2024-03-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 11,327 |
| 2024-03-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 136,226 |
| 2024-03-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 136,226 |
| 2024-03-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 11,543 |
| 2024-03-07 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 27,715 |
| 2024-03-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 1 |
| 2024-03-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-03-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-03-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 1 |
| 2024-02-29 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 7,698 |
| 2024-02-28 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-02-27 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 520 |
| 2024-02-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2024-02-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,200 |
| 2024-02-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2024-02-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2024-02-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,304 |
| 2024-02-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 8,247 |
| 2024-02-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 767 |
| 2024-02-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2,074 |
| 2024-02-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 30 |
| 2024-02-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2024-02-09 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 13,093 |
| 2024-02-08 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2024-02-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2024-02-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2024-02-05 | $4.08 | $4.08 | $3.83 | $3.83 | $3.83 | 1,168 |
| 2024-02-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,636 |
| 2024-02-01 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2024-01-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2024-01-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 338,300 |
| 2024-01-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 85,260 |
| 2024-01-26 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 211 |
| 2024-01-25 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 5,054 |
| 2024-01-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2024-01-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2024-01-22 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2024-01-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 200 |
| 2024-01-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 10,000 |
| 2024-01-17 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-01-16 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-01-12 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 4 |
| 2024-01-11 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-01-10 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 21,889 |
| 2024-01-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2024-01-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2024-01-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 604,160 |
| 2024-01-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 5,060 |
| 2024-01-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2024-01-02 | $4.33 | $4.33 | $3.96 | $4.21 | $4.21 | 6,760 |
| 2023-12-29 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 20,000 |
| 2023-12-28 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 300,000 |
| 2023-12-27 | $4.33 | $4.33 | $3.96 | $3.96 | $3.96 | 3,155 |
| 2023-12-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1 |
| 2023-12-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,120 |
| 2023-12-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 156 |
| 2023-12-20 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2023-12-19 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2023-12-18 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1 |
| 2023-12-15 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 2,428 |
| 2023-12-14 | $4.49 | $4.49 | $4.01 | $4.01 | $4.01 | 25,418 |
| 2023-12-13 | $4.07 | $4.07 | $3.91 | $3.91 | $3.91 | 309,040 |
| 2023-12-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 29,710 |
| 2023-12-11 | $4.35 | $4.35 | $4.18 | $4.18 | $4.18 | 612 |
| 2023-12-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 650 |
| 2023-12-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-12-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 5 |
| 2023-12-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-12-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 5 |
| 2023-12-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 974 |
| 2023-11-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-11-29 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-11-28 | $4.17 | $4.17 | $3.91 | $4.12 | $4.12 | 12,211 |
| 2023-11-27 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 6,322 |
| 2023-11-24 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 633 |
| 2023-11-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-11-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 15 |
| 2023-11-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1 |
| 2023-11-17 | $4.05 | $4.05 | $3.95 | $3.95 | $3.95 | 2,163 |
| 2023-11-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 8 |
| 2023-11-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 222 |
| 2023-11-14 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-11-13 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 5 |
| 2023-11-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-11-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-11-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-11-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 15,121 |
| 2023-11-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 530 |
| 2023-11-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-11-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-11-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 842 |
| 2023-10-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-10-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.82 | 101 |
| 2023-10-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.34 | 0 |
| 2023-10-26 | $3.41 | $3.41 | $3.41 | $3.41 | $3.34 | 0 |
| 2023-10-25 | $3.41 | $3.41 | $3.41 | $3.41 | $3.34 | 0 |
| 2023-10-24 | $3.41 | $3.41 | $3.41 | $3.41 | $3.34 | 0 |
| 2023-10-23 | $3.41 | $3.41 | $3.41 | $3.41 | $3.34 | 550 |
| 2023-10-20 | $3.81 | $3.81 | $3.81 | $3.81 | $3.72 | 2,500 |
| 2023-10-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.72 | 0 |
| 2023-10-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.72 | 0 |
| 2023-10-17 | $3.81 | $3.81 | $3.81 | $3.81 | $3.72 | 7 |
| 2023-10-16 | $3.81 | $3.81 | $3.81 | $3.81 | $3.72 | 1,451 |
| 2023-10-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.72 | 1,451 |
| 2023-10-12 | $3.80 | $3.81 | $3.80 | $3.81 | $3.72 | 415 |
| 2023-10-11 | $3.93 | $3.93 | $3.61 | $3.80 | $3.72 | 156,184 |
| 2023-10-10 | $3.46 | $3.46 | $3.46 | $3.46 | $3.39 | 60 |
| 2023-10-09 | $3.46 | $3.46 | $3.46 | $3.46 | $3.39 | 1,015 |
| 2023-10-06 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 200,000 |
| 2023-10-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 10 |
| 2023-10-04 | $3.65 | $3.65 | $3.46 | $3.46 | $3.46 | 153,590 |
| 2023-10-03 | $3.76 | $3.76 | $3.73 | $3.73 | $3.73 | 250,640 |
| 2023-10-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-09-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-09-28 | $3.86 | $4.05 | $3.86 | $4.05 | $4.05 | 265,224 |
| 2023-09-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-09-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-09-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-09-22 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-09-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 237 |
| 2023-09-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-09-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-09-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1,875 |
| 2023-09-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-09-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 22 |
| 2023-09-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 4,000 |
| 2023-09-12 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 9,970 |
| 2023-09-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2023-09-08 | $3.73 | $3.73 | $3.40 | $3.40 | $3.40 | 1,391 |
| 2023-09-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-09-06 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-09-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-09-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-08-31 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 2 |
| 2023-08-30 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-08-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-08-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-08-25 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-08-24 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-08-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 6,471 |
| 2023-08-22 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2023-08-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2023-08-18 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 6 |
| 2023-08-17 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2023-08-16 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2023-08-15 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 200 |
| 2023-08-14 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-08-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-08-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-08-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 78 |
| 2023-08-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1,000,001 |
| 2023-08-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1,000,000 |
| 2023-08-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 727 |
| 2023-08-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1 |
| 2023-08-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 400 |
| 2023-08-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,500 |
| 2023-07-31 | $4.07 | $4.07 | $4.00 | $4.00 | $4.00 | 2,400 |
| 2023-07-28 | $4.05 | $4.10 | $4.05 | $4.08 | $4.08 | 1,733 |
| 2023-07-27 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 648 |
| 2023-07-26 | $3.93 | $4.00 | $3.93 | $4.00 | $4.00 | 5,126 |
| 2023-07-25 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 11,567 |
| 2023-07-24 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 6,476 |
| 2023-07-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-07-20 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-07-19 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-07-18 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
| 2023-07-17 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 25 |
| 2023-07-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2023-07-13 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 235 |
| 2023-07-12 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 10 |
| 2023-07-11 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2023-07-10 | $3.61 | $3.61 | $3.53 | $3.53 | $3.53 | 382 |
| 2023-07-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-07-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 6,594 |
| 2023-07-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-07-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-06-30 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1 |
| 2023-06-29 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 422 |
| 2023-06-28 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 5,217 |
| 2023-06-27 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-06-26 | $3.48 | $3.48 | $3.10 | $3.10 | $3.10 | 42,941 |
| 2023-06-23 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-06-22 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-06-21 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-06-20 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 875 |
| 2023-06-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2,834 |
| 2023-06-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-06-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-06-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 6,695 |
| 2023-06-12 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-06-09 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 53,971 |
| 2023-06-08 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-06-07 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-06-06 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 320 |
| 2023-06-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,074 |
| 2023-06-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 100 |
| 2023-06-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 8,165 |
| 2023-05-31 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1 |
| 2023-05-30 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 5 |
| 2023-05-26 | $3.39 | $3.39 | $3.30 | $3.30 | $3.30 | 750 |
| 2023-05-25 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 13,973 |
| 2023-05-24 | $3.51 | $3.51 | $3.16 | $3.16 | $3.16 | 45,200 |
| 2023-05-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 285 |
| 2023-05-22 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 5,800 |
| 2023-05-19 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-05-18 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 3 |
| 2023-05-17 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 3,000 |
| 2023-05-16 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 106 |
| 2023-05-15 | $3.16 | $3.40 | $3.16 | $3.40 | $3.40 | 32,043 |
| 2023-05-12 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-05-11 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-05-10 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1,000 |
| 2023-05-09 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 20 |
| 2023-05-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 11 |
| 2023-05-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 120 |
| 2023-05-04 | $3.40 | $3.63 | $3.40 | $3.63 | $3.63 | 567 |
| 2023-05-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 132,220 |
| 2023-05-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-05-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 100 |
| 2023-04-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-04-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 200,262 |
| 2023-04-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.64 | 139 |
| 2023-04-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.64 | 386 |
| 2023-04-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2023-04-21 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2023-04-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 1 |
| 2023-04-19 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2023-04-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2023-04-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2023-04-14 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-04-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-04-12 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,000,520 |
| 2023-04-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1 |
| 2023-04-10 | $4.05 | $4.05 | $4.00 | $4.05 | $4.05 | 2,723 |
| 2023-04-06 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2,349 |
| 2023-04-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 507 |
| 2023-04-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-03-31 | $3.58 | $3.60 | $3.47 | $3.47 | $3.47 | 33,298 |
| 2023-03-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 100 |
| 2023-03-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2023-03-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 60 |
| 2023-03-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 20,295 |
| 2023-03-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2023-03-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2023-03-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2023-03-21 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 500 |
| 2023-03-20 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-03-17 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 3,685 |
| 2023-03-16 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 62,680 |
| 2023-03-15 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 182,416 |
| 2023-03-14 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1,525 |
| 2023-03-13 | $3.52 | $3.70 | $3.52 | $3.70 | $3.70 | 10,750 |
| 2023-03-10 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 225,085 |
| 2023-03-09 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-03-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-03-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 151 |
| 2023-03-06 | $3.90 | $4.20 | $3.90 | $4.20 | $4.20 | 2,001,904 |
| 2023-03-03 | $4.07 | $4.07 | $3.97 | $3.97 | $3.97 | 6,378 |
| 2023-03-02 | $3.94 | $3.94 | $3.90 | $3.90 | $3.90 | 18,228 |
| 2023-03-01 | $3.95 | $3.95 | $3.93 | $3.93 | $3.93 | 379 |
| 2023-02-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 448 |
| 2023-02-27 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 501 |
| 2023-02-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 500,108 |
| 2023-02-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2023-02-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 123 |
| 2023-02-21 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 63,038 |
| 2023-02-17 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 147 |
| 2023-02-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 8 |
| 2023-02-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-02-14 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-02-13 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 2,476 |
| 2023-02-10 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 2,000 |
| 2023-02-09 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 5 |
| 2023-02-08 | $3.72 | $3.72 | $3.66 | $3.66 | $3.66 | 2,006,230 |
| 2023-02-07 | $3.90 | $3.90 | $3.62 | $3.88 | $3.88 | 2,150 |
| 2023-02-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 329 |
| 2023-02-03 | $3.93 | $3.98 | $3.93 | $3.98 | $3.98 | 7,862 |
| 2023-02-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 100 |
| 2023-02-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 500 |
| 2023-01-31 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2023-01-30 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1,250,000 |
| 2023-01-27 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2023-01-26 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 2,500,385 |
| 2023-01-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-01-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 700 |
| 2023-01-23 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2023-01-20 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 608 |
| 2023-01-19 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2023-01-18 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 1,000 |
| 2023-01-17 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-01-13 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-01-12 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 152 |
| 2023-01-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 12,287 |
| 2023-01-10 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2023-01-09 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 32 |
| 2023-01-06 | $3.29 | $3.35 | $3.13 | $3.13 | $3.13 | 29,143 |
| 2023-01-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-01-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 19,747 |
| 2023-01-03 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2022-12-30 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2022-12-29 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2022-12-28 | $2.99 | $2.99 | $2.91 | $2.91 | $2.91 | 126,893 |
| 2022-12-27 | $2.95 | $2.95 | $2.80 | $2.95 | $2.95 | 2,347 |
| 2022-12-23 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2022-12-22 | $3.03 | $3.03 | $2.81 | $2.81 | $2.81 | 1,817 |
| 2022-12-21 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 34 |
| 2022-12-20 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-19 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-16 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-15 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-14 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-13 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-12 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 1,510 |
| 2022-12-09 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 13,067 |
| 2022-12-08 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-07 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 120 |
| 2022-12-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-12-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,500 |
| 2022-12-02 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-12-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-30 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 15 |
| 2022-11-29 | $2.94 | $3.05 | $2.94 | $3.05 | $3.05 | 11,472 |
| 2022-11-28 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2022-11-25 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 19,837 |
| 2022-11-23 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-11-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,000,950 |
| 2022-11-21 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-11-18 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-11-17 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 95,786 |
| 2022-11-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-11-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,108 |
| 2022-11-14 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-11-11 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-11-10 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-11-09 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 5,957 |
| 2022-11-08 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 5,533 |
| 2022-11-07 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2022-11-04 | $2.75 | $2.75 | $2.63 | $2.63 | $2.63 | 1,269 |
| 2022-11-03 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 90 |
| 2022-11-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2022-11-01 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 531 |
| 2022-10-31 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 16,387 |
| 2022-10-28 | $2.55 | $2.55 | $2.55 | $2.55 | $2.49 | 0 |
| 2022-10-27 | $2.55 | $2.55 | $2.55 | $2.55 | $2.49 | 250,000 |
| 2022-10-26 | $2.55 | $2.55 | $2.55 | $2.55 | $2.49 | 1,000,000 |
| 2022-10-25 | $2.81 | $2.81 | $2.55 | $2.55 | $2.49 | 764,465 |
| 2022-10-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.40 | 0 |
| 2022-10-21 | $2.45 | $2.45 | $2.45 | $2.45 | $2.40 | 0 |
| 2022-10-20 | $2.45 | $2.45 | $2.45 | $2.45 | $2.40 | 2,331 |
| 2022-10-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.53 | 0 |
| 2022-10-18 | $2.60 | $2.60 | $2.60 | $2.60 | $2.53 | 331,415 |
| 2022-10-17 | $2.51 | $2.51 | $2.51 | $2.51 | $2.46 | 0 |
| 2022-10-14 | $2.54 | $2.54 | $2.27 | $2.51 | $2.51 | 9,785 |
| 2022-10-13 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 94,095 |
| 2022-10-12 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 212,591 |
| 2022-10-11 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-10-10 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-10-07 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-10-06 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-10-05 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-10-04 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-10-03 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 200,050 |
| 2022-09-30 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-09-29 | $2.33 | $2.33 | $2.27 | $2.27 | $2.27 | 8,421 |
| 2022-09-28 | $2.36 | $2.37 | $2.18 | $2.18 | $2.18 | 1,432,475 |
| 2022-09-27 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-09-26 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-09-23 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 37 |
| 2022-09-22 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 6,375 |
| 2022-09-21 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-09-20 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-09-19 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-09-16 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 6,375 |
| 2022-09-15 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 194 |
| 2022-09-14 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 1,963 |
| 2022-09-13 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2022-09-12 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 71,051 |
| 2022-09-09 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 24,996 |
| 2022-09-08 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 1,181,127 |
| 2022-09-07 | $2.37 | $2.44 | $2.37 | $2.44 | $2.44 | 1,511,145 |
| 2022-09-06 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2022-09-02 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 472,753 |
| 2022-09-01 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 159,545 |
| 2022-08-31 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 517,698 |
| 2022-08-30 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 1,000,362 |
| 2022-08-29 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 1,100,000 |
| 2022-08-26 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 300,000 |
| 2022-08-25 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 1,200,010 |
| 2022-08-24 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 1,700,002 |
| 2022-08-23 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 801,447 |
| 2022-08-22 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 143,539 |
| 2022-08-19 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 225 |
| 2022-08-18 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2022-08-17 | $2.52 | $2.64 | $2.52 | $2.64 | $2.64 | 719 |
| 2022-08-16 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 12 |
| 2022-08-15 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-08-12 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-08-11 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-08-10 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-08-09 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 48,198 |
| 2022-08-08 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 67 |
| 2022-08-05 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 11,724 |
| 2022-08-04 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 6 |
| 2022-08-03 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 2,000 |
| 2022-08-02 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2022-08-01 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2022-07-29 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 700,000 |
| 2022-07-28 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 5,051 |
| 2022-07-27 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-07-26 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 146,218 |
| 2022-07-25 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-07-22 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 99,492 |
| 2022-07-21 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-07-20 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 152 |
| 2022-07-19 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 4,305 |
| 2022-07-18 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2022-07-15 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 5,855,162 |
| 2022-07-14 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,000,718 |
| 2022-07-13 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,000,000 |
| 2022-07-12 | $2.39 | $2.50 | $2.39 | $2.50 | $2.50 | 34,825 |
| 2022-07-11 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-07-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-07-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-07-06 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 600,000 |
| 2022-07-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-07-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 28,220 |
| 2022-06-30 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 18,771 |
| 2022-06-29 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 812,344 |
| 2022-06-28 | $3.00 | $3.00 | $2.80 | $2.91 | $2.91 | 3,334 |
| 2022-06-27 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 78 |
| 2022-06-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1,180 |
| 2022-06-23 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 20,641 |
| 2022-06-22 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,000,036 |
| 2022-06-21 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 107 |
| 2022-06-17 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 500,000 |
| 2022-06-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-06-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,983 |
| 2022-06-14 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 575 |
| 2022-06-13 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2022-06-10 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 139,107 |
| 2022-06-09 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2022-06-08 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2022-06-07 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2022-06-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 3,000,000 |
| 2022-06-03 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 500 |
| 2022-06-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-06-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-05-31 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-05-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 157 |
| 2022-05-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 3,019,657 |
| 2022-05-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 8,071 |
| 2022-05-24 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2,000,000 |
| 2022-05-23 | $3.02 | $3.13 | $3.02 | $3.02 | $3.02 | 143,604 |
| 2022-05-20 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2022-05-19 | $2.83 | $2.91 | $2.83 | $2.91 | $2.91 | 488 |
| 2022-05-18 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 15,000 |
| 2022-05-17 | $2.92 | $2.93 | $2.92 | $2.93 | $2.93 | 779 |
| 2022-05-16 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 45 |
| 2022-05-13 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 177 |
| 2022-05-12 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 1,266 |
| 2022-05-11 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 48 |
| 2022-05-10 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2022-05-09 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 3,415 |
| 2022-05-06 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2022-05-05 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 1 |
| 2022-05-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 125,939 |
| 2022-05-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-05-02 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-04-29 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-04-28 | $2.94 | $2.94 | $2.88 | $2.88 | $2.88 | 125,939 |
| 2022-04-27 | $3.06 | $3.06 | $3.06 | $3.06 | $3.00 | 131,740 |
| 2022-04-26 | $3.08 | $3.08 | $3.06 | $3.06 | $3.00 | 600,108 |
| 2022-04-25 | $3.38 | $3.38 | $3.29 | $3.30 | $3.24 | 7,000,220 |
| 2022-04-22 | $3.46 | $3.46 | $3.29 | $3.29 | $3.23 | 1,648 |
| 2022-04-21 | $3.41 | $3.41 | $3.41 | $3.41 | $3.35 | 400,521 |
| 2022-04-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 0 |
| 2022-04-19 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 0 |
| 2022-04-18 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 0 |
| 2022-04-14 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 0 |
| 2022-04-13 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 0 |
| 2022-04-12 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 11,833 |
| 2022-04-11 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 251 |
| 2022-04-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2022-04-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2022-04-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2022-04-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2022-04-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 260 |
| 2022-04-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.39 | 2,000,000 |
| 2022-03-31 | $3.45 | $3.55 | $3.45 | $3.45 | $3.39 | 22,082 |
| 2022-03-30 | $3.52 | $3.52 | $3.35 | $3.35 | $3.29 | 500,512 |
| 2022-03-29 | $3.78 | $3.79 | $3.78 | $3.79 | $3.72 | 501,210 |
| 2022-03-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 0 |
| 2022-03-25 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 0 |
| 2022-03-24 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 131,730 |
| 2022-03-23 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 81 |
| 2022-03-22 | $3.42 | $3.42 | $3.42 | $3.42 | $3.35 | 976,012 |
| 2022-03-21 | $3.42 | $3.42 | $3.42 | $3.42 | $3.35 | 0 |
| 2022-03-18 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 976,012 |
| 2022-03-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.24 | 3,500,000 |
| 2022-03-16 | $3.47 | $3.47 | $3.30 | $3.30 | $3.24 | 1,700,970 |
| 2022-03-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 1,600,000 |
| 2022-03-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 130 |
| 2022-03-11 | $3.15 | $3.15 | $3.13 | $3.13 | $3.07 | 1,487,456 |
| 2022-03-10 | $3.19 | $3.19 | $3.19 | $3.19 | $3.13 | 500,760 |
| 2022-03-09 | $3.16 | $3.16 | $3.16 | $3.16 | $3.10 | 200 |
| 2022-03-08 | $3.05 | $3.05 | $2.78 | $2.89 | $2.83 | 1,700,795 |
| 2022-03-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 27,308 |
| 2022-03-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 4,416 |
| 2022-03-03 | $3.30 | $3.38 | $3.04 | $3.38 | $3.32 | 19,608 |
| 2022-03-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 60 |
| 2022-03-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 0 |
| 2022-02-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 3,170 |
| 2022-02-25 | $3.47 | $3.47 | $3.42 | $3.42 | $3.36 | 1,141 |
| 2022-02-24 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 0 |
| 2022-02-23 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 291 |
| 2022-02-22 | $3.87 | $3.87 | $3.87 | $3.87 | $3.79 | 0 |
| 2022-02-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.79 | 0 |
| 2022-02-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.79 | 0 |
| 2022-02-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.79 | 20,887 |
| 2022-02-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 291 |
| 2022-02-14 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2022-02-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 572 |
| 2022-02-10 | $4.02 | $4.02 | $4.02 | $4.02 | $3.94 | 200 |
| 2022-02-09 | $3.76 | $3.76 | $3.76 | $3.76 | $3.69 | 28 |
| 2022-02-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.69 | 0 |
| 2022-02-07 | $3.55 | $3.76 | $3.55 | $3.76 | $3.69 | 197,518 |
| 2022-02-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 184,400 |
| 2022-02-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2022-02-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 6,600 |
| 2022-02-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2022-01-31 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 500,223 |
| 2022-01-28 | $3.52 | $3.52 | $3.52 | $3.52 | $3.45 | 400 |
| 2022-01-27 | $3.46 | $3.46 | $3.46 | $3.46 | $3.40 | 3,162 |
| 2022-01-26 | $3.31 | $3.31 | $3.31 | $3.31 | $3.25 | 47 |
| 2022-01-25 | $3.31 | $3.31 | $3.31 | $3.31 | $3.25 | 37 |
| 2022-01-24 | $3.25 | $3.32 | $3.25 | $3.31 | $3.25 | 403,286 |
| 2022-01-21 | $3.46 | $3.49 | $3.46 | $3.49 | $3.43 | 349,106 |
| 2022-01-20 | $3.54 | $3.54 | $3.53 | $3.53 | $3.46 | 106,664 |
| 2022-01-19 | $3.58 | $3.60 | $3.48 | $3.50 | $3.44 | 42 |
| 2022-01-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 700,000 |
| 2022-01-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2022-01-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 700,000 |
| 2022-01-12 | $3.38 | $3.50 | $3.38 | $3.50 | $3.44 | 4,347 |
| 2022-01-11 | $3.61 | $3.61 | $3.36 | $3.36 | $3.30 | 755,695 |
| 2022-01-10 | $3.54 | $3.54 | $3.53 | $3.53 | $3.47 | 1,500,000 |
| 2022-01-07 | $3.52 | $3.53 | $3.52 | $3.53 | $3.46 | 200,000 |
| 2022-01-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 100 |
| 2022-01-05 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 0 |
| 2022-01-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 500,000 |
| 2022-01-03 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 14,416 |
| 2021-12-31 | $3.33 | $3.33 | $3.33 | $3.33 | $3.27 | 862 |
| 2021-12-30 | $3.31 | $3.31 | $3.31 | $3.31 | $3.24 | 59 |
| 2021-12-29 | $3.31 | $3.31 | $3.31 | $3.31 | $3.24 | 1,014,634 |
| 2021-12-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.24 | 0 |
| 2021-12-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.24 | 0 |
| 2021-12-23 | $3.45 | $3.45 | $3.30 | $3.30 | $3.24 | 2,871 |
| 2021-12-22 | $3.10 | $3.11 | $3.05 | $3.11 | $3.06 | 312,921 |
| 2021-12-21 | $3.07 | $3.07 | $3.07 | $3.07 | $3.01 | 2,168 |
| 2021-12-20 | $2.94 | $2.99 | $2.94 | $2.99 | $2.93 | 1,562,436 |
| 2021-12-17 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 420,304 |
| 2021-12-16 | $3.10 | $3.10 | $3.07 | $3.07 | $3.01 | 150,507 |
| 2021-12-15 | $2.96 | $3.01 | $2.96 | $3.01 | $2.96 | 102,097 |
| 2021-12-14 | $3.00 | $3.03 | $2.88 | $2.98 | $2.93 | 314,235 |
| 2021-12-13 | $3.01 | $3.01 | $2.93 | $2.93 | $2.88 | 869 |
| 2021-12-10 | $3.02 | $3.02 | $3.02 | $3.02 | $2.96 | 2,001,856 |
| 2021-12-09 | $3.05 | $3.05 | $3.04 | $3.04 | $2.98 | 7,720,900 |
| 2021-12-08 | $3.08 | $3.09 | $3.08 | $3.09 | $3.04 | 6,550,000 |
| 2021-12-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.06 | 0 |
| 2021-12-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.06 | 0 |
| 2021-12-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.06 | 44,924 |
| 2021-12-02 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 146 |
| 2021-12-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.13 | 766,178 |
| 2021-11-30 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 1,316 |
| 2021-11-29 | $3.09 | $3.17 | $3.09 | $3.15 | $3.09 | 500,570 |
| 2021-11-26 | $3.14 | $3.14 | $3.14 | $3.14 | $3.09 | 536 |
| 2021-11-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.37 | 0 |
| 2021-11-23 | $3.43 | $3.43 | $3.43 | $3.43 | $3.37 | 29 |
| 2021-11-22 | $3.50 | $3.50 | $3.43 | $3.43 | $3.37 | 701,290 |
| 2021-11-19 | $3.43 | $3.46 | $3.43 | $3.44 | $3.37 | 300,415 |
| 2021-11-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 5,264 |
| 2021-11-17 | $3.64 | $3.64 | $3.64 | $3.64 | $3.57 | 0 |
| 2021-11-16 | $3.72 | $3.72 | $3.64 | $3.64 | $3.57 | 2,811 |
| 2021-11-15 | $3.56 | $3.60 | $3.56 | $3.60 | $3.53 | 1,398 |
| 2021-11-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.68 | 0 |
| 2021-11-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.68 | 0 |
| 2021-11-10 | $3.71 | $3.75 | $3.64 | $3.75 | $3.68 | 20,205 |
| 2021-11-09 | $3.70 | $3.70 | $3.70 | $3.70 | $3.63 | 250,530 |
| 2021-11-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.63 | 0 |
| 2021-11-05 | $3.70 | $3.75 | $3.70 | $3.70 | $3.63 | 250,530 |
| 2021-11-04 | $3.77 | $3.77 | $3.77 | $3.77 | $3.70 | 433 |
| 2021-11-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.70 | 0 |
| 2021-11-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 805,735 |
| 2021-11-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 236 |
| 2021-10-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2021-10-28 | $3.86 | $3.86 | $3.86 | $3.86 | $3.73 | 236 |
| 2021-10-27 | $3.79 | $3.79 | $3.79 | $3.79 | $3.67 | 926 |
| 2021-10-26 | $3.83 | $3.83 | $3.83 | $3.83 | $3.70 | 18,783 |
| 2021-10-25 | $3.86 | $3.98 | $3.84 | $3.84 | $3.71 | 4,509 |
| 2021-10-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.72 | 200 |
| 2021-10-21 | $3.89 | $3.89 | $3.85 | $3.85 | $3.73 | 666 |
| 2021-10-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.78 | 376 |
| 2021-10-19 | $3.91 | $4.04 | $3.91 | $4.04 | $3.91 | 17,619 |
| 2021-10-18 | $3.73 | $3.86 | $3.73 | $3.86 | $3.73 | 12,570 |
| 2021-10-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.70 | 142 |
| 2021-10-14 | $3.85 | $3.85 | $3.83 | $3.83 | $3.70 | 518 |
| 2021-10-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.74 | 49 |
| 2021-10-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.74 | 1,000,550 |
| 2021-10-11 | $3.91 | $4.07 | $3.91 | $4.07 | $3.94 | 3,868 |
| 2021-10-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.75 | 150,000 |
| 2021-10-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.63 | 160,000 |
| 2021-10-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.63 | 0 |
| 2021-10-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.63 | 607 |
| 2021-10-04 | $3.76 | $3.82 | $3.65 | $3.65 | $3.53 | 1,002,263 |
| 2021-10-01 | $3.66 | $3.66 | $3.60 | $3.62 | $3.50 | 45,553 |
| 2021-09-30 | $3.70 | $3.71 | $3.64 | $3.64 | $3.52 | 2,107,189 |
| 2021-09-29 | $3.62 | $3.64 | $3.62 | $3.64 | $3.52 | 2,378 |
| 2021-09-28 | $3.60 | $3.60 | $3.58 | $3.58 | $3.46 | 1,194 |
| 2021-09-27 | $3.54 | $3.69 | $3.54 | $3.69 | $3.57 | 607 |
| 2021-09-24 | $3.63 | $3.63 | $3.48 | $3.50 | $3.39 | 1,106 |
| 2021-09-23 | $3.54 | $3.59 | $3.54 | $3.59 | $3.47 | 22,041 |
| 2021-09-22 | $3.46 | $3.46 | $3.46 | $3.46 | $3.34 | 2,271 |
| 2021-09-21 | $3.31 | $3.52 | $3.31 | $3.35 | $3.24 | 6,016 |
| 2021-09-20 | $3.58 | $3.58 | $3.58 | $3.58 | $3.46 | 59 |
| 2021-09-17 | $3.76 | $3.76 | $3.58 | $3.58 | $3.46 | 1,800 |
| 2021-09-16 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 20 |
| 2021-09-15 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 0 |
| 2021-09-14 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 102,012 |
| 2021-09-13 | $3.65 | $3.65 | $3.48 | $3.65 | $3.53 | 2,032 |
| 2021-09-10 | $3.65 | $3.65 | $3.60 | $3.60 | $3.48 | 1,609 |
| 2021-09-09 | $3.59 | $3.62 | $3.59 | $3.62 | $3.50 | 2,814 |
| 2021-09-08 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 118 |
| 2021-09-07 | $3.69 | $3.76 | $3.69 | $3.76 | $3.64 | 11,782 |
| 2021-09-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.66 | 158 |
| 2021-09-02 | $3.72 | $3.79 | $3.72 | $3.79 | $3.66 | 2,627 |
| 2021-09-01 | $3.74 | $3.78 | $3.74 | $3.78 | $3.65 | 800,154 |
| 2021-08-31 | $3.71 | $3.71 | $3.68 | $3.68 | $3.55 | 751,686 |
| 2021-08-30 | $3.70 | $3.70 | $3.53 | $3.53 | $3.41 | 24,056 |
| 2021-08-27 | $3.60 | $3.60 | $3.55 | $3.55 | $3.43 | 10,017 |
| 2021-08-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.58 | 75,193 |
| 2021-08-25 | $3.63 | $3.63 | $3.63 | $3.63 | $3.51 | 9 |
| 2021-08-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.51 | 131 |
| 2021-08-23 | $3.42 | $3.42 | $3.42 | $3.42 | $3.31 | 50 |
| 2021-08-20 | $3.42 | $3.72 | $3.34 | $3.42 | $3.31 | 11,371 |
| 2021-08-19 | $3.66 | $3.66 | $3.66 | $3.66 | $3.54 | 83 |
| 2021-08-18 | $3.66 | $3.66 | $3.66 | $3.66 | $3.54 | 389 |
| 2021-08-17 | $3.76 | $3.76 | $3.76 | $3.76 | $3.63 | 500,049 |
| 2021-08-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.63 | 146 |
| 2021-08-13 | $3.84 | $3.84 | $3.77 | $3.77 | $3.65 | 523 |
| 2021-08-12 | $3.82 | $3.83 | $3.65 | $3.83 | $3.70 | 8,246 |
| 2021-08-11 | $3.63 | $3.63 | $3.63 | $3.63 | $3.51 | 6,011 |
| 2021-08-10 | $3.76 | $3.76 | $3.76 | $3.76 | $3.63 | 228 |
| 2021-08-09 | $3.65 | $3.65 | $3.65 | $3.65 | $3.53 | 299 |
| 2021-08-06 | $3.75 | $3.81 | $3.69 | $3.69 | $3.57 | 11,364 |
| 2021-08-05 | $3.63 | $3.63 | $3.61 | $3.61 | $3.49 | 669 |
| 2021-08-04 | $3.55 | $3.55 | $3.55 | $3.55 | $3.43 | 250 |
| 2021-08-03 | $3.68 | $3.72 | $3.54 | $3.54 | $3.42 | 23,113 |
| 2021-08-02 | $3.68 | $3.68 | $3.50 | $3.59 | $3.47 | 15,599 |
| 2021-07-30 | $3.67 | $3.72 | $3.61 | $3.70 | $3.58 | 2,640 |
| 2021-07-29 | $3.54 | $3.54 | $3.54 | $3.54 | $3.42 | 60 |
| 2021-07-28 | $3.61 | $3.61 | $3.43 | $3.54 | $3.42 | 3,612 |
| 2021-07-27 | $3.80 | $3.80 | $3.70 | $3.70 | $3.58 | 7,844 |
| 2021-07-26 | $3.58 | $3.91 | $3.58 | $3.91 | $3.78 | 3,509 |
| 2021-07-23 | $3.70 | $3.70 | $3.67 | $3.68 | $3.55 | 800,300 |
| 2021-07-22 | $3.59 | $3.59 | $3.59 | $3.59 | $3.47 | 205 |
| 2021-07-21 | $3.59 | $3.70 | $3.59 | $3.65 | $3.53 | 1,155 |
| 2021-07-20 | $3.28 | $3.45 | $3.28 | $3.45 | $3.33 | 67,119 |
| 2021-07-19 | $3.61 | $3.61 | $3.61 | $3.61 | $3.49 | 7 |
| 2021-07-16 | $3.53 | $3.75 | $3.46 | $3.61 | $3.49 | 280,996 |
| 2021-07-15 | $3.65 | $3.65 | $3.65 | $3.65 | $3.53 | 4,000 |
| 2021-07-14 | $3.68 | $3.68 | $3.65 | $3.65 | $3.53 | 11,250 |
| 2021-07-13 | $3.68 | $3.68 | $3.64 | $3.64 | $3.52 | 812 |
| 2021-07-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.57 | 9,291 |
| 2021-07-09 | $3.85 | $3.85 | $3.64 | $3.64 | $3.52 | 80,921 |
| 2021-07-08 | $3.65 | $3.78 | $3.65 | $3.78 | $3.65 | 500 |
| 2021-07-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.53 | 3,062 |
| 2021-07-06 | $3.94 | $3.94 | $3.66 | $3.66 | $3.54 | 2,531 |
| 2021-07-02 | $3.77 | $3.77 | $3.77 | $3.77 | $3.65 | 12,497 |
| 2021-07-01 | $3.80 | $3.83 | $3.80 | $3.83 | $3.70 | 2,514 |
| 2021-06-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.72 | 594 |
| 2021-06-29 | $3.90 | $3.96 | $3.90 | $3.96 | $3.83 | 317 |
| 2021-06-28 | $4.05 | $4.05 | $3.93 | $3.93 | $3.80 | 827 |
| 2021-06-25 | $4.00 | $4.02 | $3.78 | $4.00 | $3.87 | 36,243 |
| 2021-06-24 | $4.15 | $4.15 | $4.14 | $4.14 | $4.00 | 238,111 |
| 2021-06-23 | $3.77 | $3.80 | $3.77 | $3.80 | $3.68 | 681,876 |
| 2021-06-22 | $3.92 | $3.92 | $3.92 | $3.92 | $3.79 | 1,352 |
| 2021-06-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.79 | 400,203 |
| 2021-06-18 | $3.98 | $3.98 | $3.98 | $3.98 | $3.85 | 500 |
| 2021-06-17 | $4.09 | $4.10 | $4.00 | $4.00 | $3.87 | 4,120 |
| 2021-06-16 | $4.01 | $4.01 | $4.01 | $4.01 | $3.88 | 299,647 |
| 2021-06-15 | $4.15 | $4.25 | $4.09 | $4.09 | $3.96 | 13,991 |
| 2021-06-14 | $4.19 | $4.19 | $4.15 | $4.15 | $4.01 | 7,667 |
| 2021-06-11 | $4.30 | $4.30 | $4.13 | $4.17 | $4.03 | 217,799 |
| 2021-06-10 | $4.28 | $4.40 | $4.15 | $4.28 | $4.14 | 109,517 |
| 2021-06-09 | $4.13 | $4.35 | $4.13 | $4.19 | $4.05 | 545,718 |
| 2021-06-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.77 | 257,337 |
| 2021-06-07 | $3.99 | $3.99 | $3.96 | $3.96 | $3.83 | 11,236 |
| 2021-06-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.08 | 728 |
| 2021-06-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.12 | 0 |
| 2021-06-02 | $4.23 | $4.26 | $4.23 | $4.26 | $4.12 | 3,149 |
| 2021-06-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.10 | 1 |
| 2021-05-28 | $4.24 | $4.24 | $4.24 | $4.24 | $4.10 | 5,689 |
| 2021-05-27 | $4.24 | $4.24 | $4.24 | $4.24 | $4.10 | 167 |
| 2021-05-26 | $4.04 | $4.04 | $4.04 | $4.04 | $3.91 | 284 |
| 2021-05-25 | $3.82 | $3.82 | $3.82 | $3.82 | $3.69 | 0 |
| 2021-05-24 | $3.82 | $3.82 | $3.82 | $3.82 | $3.69 | 175 |
| 2021-05-21 | $4.22 | $4.22 | $4.22 | $4.22 | $4.08 | 90 |
| 2021-05-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.08 | 238 |
| 2021-05-19 | $4.05 | $4.05 | $4.00 | $4.00 | $3.87 | 66,310 |
| 2021-05-18 | $3.94 | $4.15 | $3.86 | $4.15 | $4.01 | 7,222 |
| 2021-05-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.90 | 428 |
| 2021-05-14 | $4.05 | $4.06 | $4.05 | $4.06 | $3.93 | 406 |
| 2021-05-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.81 | 79,582 |
| 2021-05-12 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 363 |
| 2021-05-11 | $4.00 | $4.00 | $3.95 | $3.95 | $3.82 | 214 |
| 2021-05-10 | $3.95 | $4.01 | $3.78 | $4.01 | $3.88 | 87,557 |
| 2021-05-07 | $3.81 | $3.82 | $3.81 | $3.82 | $3.69 | 490 |
| 2021-05-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.78 | 903 |
| 2021-05-05 | $3.82 | $3.91 | $3.82 | $3.91 | $3.78 | 555 |
| 2021-05-04 | $3.79 | $3.85 | $3.79 | $3.85 | $3.72 | 356 |
| 2021-05-03 | $3.91 | $4.00 | $3.82 | $3.82 | $3.69 | 17,493 |
| 2021-04-30 | $3.91 | $3.91 | $3.91 | $3.91 | $3.78 | 100 |
| 2021-04-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 51,164 |
| 2021-04-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.44 | 1,400,055 |
| 2021-04-27 | $3.58 | $3.67 | $3.50 | $3.64 | $3.32 | 1,306,048 |
| 2021-04-26 | $3.53 | $3.53 | $3.49 | $3.49 | $3.19 | 824 |
| 2021-04-23 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | 416 |
| 2021-04-22 | $3.37 | $3.37 | $3.37 | $3.37 | $3.08 | 18,156 |
| 2021-04-21 | $3.38 | $3.38 | $3.38 | $3.38 | $3.09 | 439 |
| 2021-04-20 | $3.48 | $3.48 | $3.42 | $3.43 | $3.13 | 509,060 |
| 2021-04-19 | $3.59 | $3.59 | $3.58 | $3.58 | $3.26 | 1,483 |
| 2021-04-16 | $3.45 | $3.45 | $3.35 | $3.35 | $3.06 | 2,288 |
| 2021-04-15 | $3.40 | $3.40 | $3.40 | $3.40 | $3.10 | 226 |
| 2021-04-14 | $3.46 | $3.48 | $3.38 | $3.38 | $3.09 | 1,548 |
| 2021-04-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.15 | 192 |
| 2021-04-12 | $3.45 | $3.45 | $3.45 | $3.45 | $3.14 | 1,564 |
| 2021-04-09 | $3.47 | $3.47 | $3.47 | $3.47 | $3.16 | 100 |
| 2021-04-08 | $3.46 | $3.46 | $3.46 | $3.46 | $3.16 | 299 |
| 2021-04-07 | $3.28 | $3.51 | $3.28 | $3.51 | $3.21 | 3,813 |
| 2021-04-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.19 | 4,285 |
| 2021-04-05 | $3.33 | $3.33 | $3.33 | $3.33 | $3.04 | 254 |
| 2021-04-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | 144 |
| 2021-03-31 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | 24,020 |
| 2021-03-30 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | 100,014 |
| 2021-03-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.10 | 50 |
| 2021-03-26 | $3.40 | $3.40 | $3.40 | $3.40 | $3.10 | 458 |
| 2021-03-25 | $3.38 | $3.38 | $3.38 | $3.38 | $3.09 | 135 |
| 2021-03-24 | $3.36 | $3.36 | $3.23 | $3.23 | $2.95 | 5,450 |
| 2021-03-23 | $3.39 | $3.39 | $3.39 | $3.39 | $3.09 | 877 |
| 2021-03-22 | $3.56 | $3.56 | $3.56 | $3.56 | $3.25 | 42 |
| 2021-03-19 | $3.56 | $3.56 | $3.56 | $3.56 | $3.25 | 6 |
| 2021-03-18 | $3.56 | $3.56 | $3.56 | $3.56 | $3.25 | 154 |
| 2021-03-17 | $3.48 | $3.48 | $3.48 | $3.48 | $3.18 | 159 |
| 2021-03-16 | $3.45 | $3.45 | $3.45 | $3.45 | $3.14 | 1,068 |
| 2021-03-15 | $3.60 | $3.60 | $3.50 | $3.50 | $3.19 | 70,200 |
| 2021-03-12 | $3.56 | $3.56 | $3.55 | $3.55 | $3.24 | 50,401 |
| 2021-03-11 | $3.50 | $3.54 | $3.50 | $3.54 | $3.23 | 100,178 |
| 2021-03-10 | $3.54 | $3.54 | $3.54 | $3.54 | $3.23 | 250,110 |
| 2021-03-09 | $3.57 | $3.63 | $3.57 | $3.63 | $3.31 | 237,134 |
| 2021-03-08 | $3.58 | $3.76 | $3.58 | $3.76 | $3.43 | 450,654 |
| 2021-03-05 | $3.61 | $3.61 | $3.41 | $3.59 | $3.27 | 40,287 |
| 2021-03-04 | $3.56 | $3.62 | $3.56 | $3.62 | $3.30 | 300,165 |
| 2021-03-03 | $3.57 | $3.57 | $3.56 | $3.56 | $3.25 | 640,491 |
| 2021-03-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.26 | 13 |
| 2021-03-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.26 | 147 |
| 2021-02-26 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | 17,285 |
| 2021-02-25 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | 0 |
| 2021-02-24 | $3.56 | $3.56 | $3.44 | $3.44 | $3.14 | 17,285 |
| 2021-02-23 | $3.57 | $3.57 | $3.57 | $3.57 | $3.26 | 95,007 |
| 2021-02-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 300 |
| 2021-02-19 | $3.52 | $3.52 | $3.52 | $3.52 | $3.21 | 204,462 |
| 2021-02-18 | $3.43 | $3.44 | $3.43 | $3.43 | $3.13 | 25,000 |
| 2021-02-17 | $3.43 | $3.43 | $3.43 | $3.43 | $3.13 | 0 |
| 2021-02-16 | $3.43 | $3.43 | $3.43 | $3.43 | $3.13 | 25,000 |
| 2021-02-12 | $3.31 | $3.43 | $3.31 | $3.43 | $3.13 | 36,922 |
| 2021-02-11 | $3.42 | $3.42 | $3.42 | $3.42 | $3.12 | 29,745 |
| 2021-02-10 | $3.46 | $3.46 | $3.44 | $3.44 | $3.14 | 737 |
| 2021-02-09 | $3.30 | $3.30 | $3.30 | $3.30 | $3.01 | 0 |
| 2021-02-08 | $3.40 | $3.40 | $3.30 | $3.30 | $3.01 | 31,561 |
| 2021-02-05 | $3.49 | $3.49 | $3.33 | $3.33 | $3.04 | 1,422 |
| 2021-02-04 | $3.20 | $3.34 | $3.20 | $3.34 | $3.05 | 14,060 |
| 2021-02-03 | $3.01 | $3.09 | $3.01 | $3.09 | $2.82 | 298,455 |
| 2021-02-02 | $2.95 | $3.02 | $2.95 | $2.97 | $2.71 | 9,323 |
| 2021-02-01 | $2.77 | $2.77 | $2.77 | $2.77 | $2.53 | 3,244 |
| 2021-01-29 | $2.79 | $3.10 | $2.79 | $3.10 | $2.83 | 135,800 |
| 2021-01-28 | $2.99 | $3.01 | $2.99 | $3.01 | $2.75 | 1,144 |
| 2021-01-27 | $3.14 | $3.14 | $3.14 | $3.14 | $2.86 | 0 |
| 2021-01-26 | $3.14 | $3.14 | $3.14 | $3.14 | $2.86 | 0 |
| 2021-01-25 | $3.14 | $3.14 | $3.14 | $3.14 | $2.86 | 105 |
| 2021-01-22 | $3.14 | $3.14 | $3.14 | $3.14 | $2.86 | 795 |
| 2021-01-21 | $3.24 | $3.24 | $3.24 | $3.24 | $2.96 | 500,006 |
| 2021-01-20 | $3.24 | $3.24 | $3.24 | $3.24 | $2.96 | 4,630 |
| 2021-01-19 | $3.30 | $3.30 | $3.30 | $3.30 | $3.01 | 250,700 |
| 2021-01-15 | $3.31 | $3.32 | $3.31 | $3.32 | $3.03 | 400,008 |
| 2021-01-14 | $3.47 | $3.47 | $3.31 | $3.31 | $3.02 | 3,101 |
| 2021-01-13 | $3.46 | $3.47 | $3.44 | $3.47 | $3.17 | 1,734 |
| 2021-01-12 | $3.28 | $3.48 | $3.28 | $3.47 | $3.17 | 409,480 |
| 2021-01-11 | $3.15 | $3.15 | $3.15 | $3.15 | $2.87 | 20 |
| 2021-01-08 | $3.15 | $3.15 | $3.15 | $3.15 | $2.87 | 126,000 |
| 2021-01-07 | $3.15 | $3.15 | $3.15 | $3.15 | $2.87 | 0 |
| 2021-01-06 | $3.15 | $3.15 | $3.15 | $3.15 | $2.87 | 0 |
| 2021-01-05 | $3.15 | $3.15 | $3.15 | $3.15 | $2.87 | 331 |
| 2021-01-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.74 | 0 |
| 2020-12-31 | $3.00 | $3.00 | $3.00 | $3.00 | $2.74 | 207 |
| 2020-12-30 | $3.17 | $3.29 | $3.00 | $3.29 | $3.00 | 5,813 |
| 2020-12-29 | $3.20 | $3.20 | $3.20 | $3.20 | $2.92 | 0 |
| 2020-12-28 | $3.20 | $3.20 | $3.20 | $3.20 | $2.92 | 50,000 |
| 2020-12-24 | $3.20 | $3.20 | $3.20 | $3.20 | $2.92 | 4,696 |
| 2020-12-23 | $3.15 | $3.15 | $3.15 | $3.15 | $2.88 | 25,509 |
| 2020-12-22 | $3.10 | $3.10 | $3.10 | $3.10 | $2.83 | 37,994 |
| 2020-12-21 | $2.83 | $3.10 | $2.83 | $3.10 | $2.83 | 4,325 |
| 2020-12-18 | $3.15 | $3.15 | $3.15 | $3.15 | $2.88 | 531,522 |
| 2020-12-17 | $3.28 | $3.28 | $3.28 | $3.28 | $2.99 | 233 |
| 2020-12-16 | $3.26 | $3.26 | $3.26 | $3.26 | $2.98 | 300,000 |
| 2020-12-15 | $3.26 | $3.26 | $3.26 | $3.26 | $2.98 | 186 |
| 2020-12-14 | $3.23 | $3.23 | $3.15 | $3.15 | $2.88 | 3,732 |
| 2020-12-11 | $3.20 | $3.20 | $3.20 | $3.20 | $2.92 | 82,884 |
| 2020-12-10 | $3.13 | $3.20 | $3.13 | $3.20 | $2.92 | 350 |
| 2020-12-09 | $3.30 | $3.30 | $3.20 | $3.21 | $2.93 | 218,815 |
| 2020-12-08 | $3.24 | $3.29 | $3.24 | $3.29 | $3.00 | 1,326 |
| 2020-12-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.19 | 40 |
| 2020-12-04 | $3.45 | $3.49 | $3.44 | $3.49 | $3.19 | 245,058 |
| 2020-12-03 | $3.12 | $3.12 | $3.12 | $3.12 | $2.85 | 0 |
| 2020-12-02 | $3.02 | $3.16 | $3.02 | $3.12 | $2.85 | 1,600 |
| 2020-12-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.68 | 0 |
| 2020-11-30 | $2.94 | $2.94 | $2.94 | $2.94 | $2.68 | 50 |
| 2020-11-27 | $2.94 | $2.94 | $2.94 | $2.94 | $2.68 | 0 |
| 2020-11-25 | $2.94 | $2.94 | $2.94 | $2.94 | $2.68 | 0 |
| 2020-11-24 | $2.91 | $2.94 | $2.91 | $2.91 | $2.66 | 50 |
| 2020-11-23 | $2.91 | $2.91 | $2.91 | $2.91 | $2.66 | 0 |
| 2020-11-20 | $2.91 | $2.91 | $2.91 | $2.91 | $2.66 | 0 |
| 2020-11-19 | $2.91 | $2.91 | $2.91 | $2.91 | $2.66 | 50 |
| 2020-11-18 | $2.91 | $2.91 | $2.91 | $2.91 | $2.66 | 175 |
| 2020-11-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.63 | 125,147 |
| 2020-11-16 | $2.90 | $2.90 | $2.88 | $2.88 | $2.63 | 422 |
| 2020-11-13 | $2.82 | $2.82 | $2.70 | $2.70 | $2.46 | 16,752 |
| 2020-11-12 | $2.62 | $2.62 | $2.62 | $2.62 | $2.39 | 21,700 |
| 2020-11-11 | $2.58 | $2.58 | $2.58 | $2.58 | $2.36 | 12,208 |
| 2020-11-10 | $2.65 | $2.66 | $2.65 | $2.66 | $2.43 | 2,291 |
| 2020-11-09 | $2.50 | $2.51 | $2.42 | $2.42 | $2.21 | 5,170 |
| 2020-11-06 | $2.13 | $2.13 | $2.13 | $2.13 | $1.94 | 273 |
| 2020-11-05 | $2.10 | $2.10 | $2.04 | $2.06 | $1.88 | 12,474 |
| 2020-11-04 | $2.08 | $2.08 | $2.08 | $2.08 | $1.90 | 34,294 |
| 2020-11-03 | $2.17 | $2.17 | $2.17 | $2.17 | $1.98 | 93,049 |
| 2020-11-02 | $2.08 | $2.08 | $2.08 | $2.08 | $1.90 | 56,457 |
| 2020-10-30 | $1.99 | $1.99 | $1.99 | $1.99 | $1.82 | 135,765 |
| 2020-10-29 | $2.01 | $2.01 | $2.01 | $2.01 | $1.83 | 0 |
| 2020-10-28 | $2.01 | $2.01 | $2.01 | $2.01 | $1.83 | 0 |
| 2020-10-27 | $2.01 | $2.01 | $2.01 | $2.01 | $1.83 | 4,759 |
| 2020-10-26 | $2.04 | $2.04 | $2.04 | $2.04 | $1.86 | 1,000 |
| 2020-10-23 | $2.14 | $2.14 | $2.14 | $2.14 | $1.95 | 2,525 |
| 2020-10-22 | $2.00 | $2.00 | $1.98 | $1.98 | $1.81 | 8,508 |
| 2020-10-21 | $2.00 | $2.00 | $2.00 | $2.00 | $1.83 | 0 |
| 2020-10-20 | $2.00 | $2.00 | $2.00 | $2.00 | $1.83 | 2,000 |
| 2020-10-19 | $1.91 | $1.91 | $1.91 | $1.91 | $1.74 | 0 |
| 2020-10-16 | $1.91 | $1.91 | $1.91 | $1.91 | $1.74 | 121 |
| 2020-10-15 | $1.88 | $1.89 | $1.84 | $1.89 | $1.73 | 241,311 |
| 2020-10-14 | $2.02 | $2.02 | $2.02 | $2.02 | $1.84 | 11,011 |
| 2020-10-13 | $2.02 | $2.02 | $2.02 | $2.02 | $1.84 | 0 |
| 2020-10-12 | $2.02 | $2.02 | $2.02 | $2.02 | $1.84 | 0 |
| 2020-10-09 | $2.02 | $2.02 | $2.02 | $2.02 | $1.84 | 379,212 |
| 2020-10-08 | $2.00 | $2.00 | $2.00 | $2.00 | $1.83 | 525 |
| 2020-10-07 | $1.89 | $2.09 | $1.89 | $1.98 | $1.81 | 130,935 |
| 2020-10-06 | $2.01 | $2.01 | $1.99 | $1.99 | $1.81 | 70,886 |
| 2020-10-05 | $1.90 | $1.90 | $1.90 | $1.90 | $1.73 | 50,748 |
| 2020-10-02 | $1.83 | $1.83 | $1.83 | $1.83 | $1.67 | 0 |
| 2020-10-01 | $1.83 | $1.83 | $1.83 | $1.83 | $1.67 | 23,992 |
| 2020-09-30 | $1.85 | $1.85 | $1.85 | $1.85 | $1.69 | 666,739 |
| 2020-09-29 | $1.87 | $1.87 | $1.87 | $1.87 | $1.70 | 4,504 |
| 2020-09-28 | $1.95 | $1.95 | $1.79 | $1.79 | $1.63 | 5,050 |
| 2020-09-25 | $1.79 | $1.89 | $1.79 | $1.89 | $1.73 | 2,898 |
| 2020-09-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.64 | 167,605 |
| 2020-09-23 | $1.80 | $1.80 | $1.80 | $1.80 | $1.64 | 505,367 |
| 2020-09-22 | $1.88 | $1.88 | $1.83 | $1.87 | $1.70 | 1,467,128 |
| 2020-09-21 | $1.89 | $1.91 | $1.88 | $1.91 | $1.74 | 1,950,350 |
| 2020-09-18 | $2.03 | $2.03 | $1.91 | $2.01 | $1.83 | 583,967 |
| 2020-09-17 | $2.10 | $2.10 | $2.10 | $2.10 | $1.92 | 400,000 |
| 2020-09-16 | $1.98 | $2.11 | $1.98 | $2.11 | $1.93 | 10,264 |
| 2020-09-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.01 | 0 |
| 2020-09-14 | $2.20 | $2.20 | $2.20 | $2.20 | $2.01 | 2 |
| 2020-09-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.01 | 0 |
| 2020-09-10 | $2.20 | $2.20 | $2.20 | $2.20 | $2.01 | 2,193 |
| 2020-09-09 | $2.23 | $2.23 | $2.23 | $2.23 | $2.04 | 4,478 |
| 2020-09-08 | $2.30 | $2.30 | $2.10 | $2.10 | $1.92 | 2,837 |
| 2020-09-04 | $2.26 | $2.26 | $2.26 | $2.26 | $2.06 | 259,105 |
| 2020-09-03 | $2.26 | $2.26 | $2.26 | $2.26 | $2.06 | 0 |
| 2020-09-02 | $2.10 | $2.26 | $2.10 | $2.26 | $2.06 | 7,828 |
| 2020-09-01 | $2.23 | $2.23 | $2.12 | $2.12 | $1.94 | 2,405,975 |
| 2020-08-31 | $2.03 | $2.03 | $2.03 | $2.03 | $1.85 | 0 |
| 2020-08-28 | $2.03 | $2.03 | $2.03 | $2.03 | $1.85 | 1 |
| 2020-08-27 | $2.03 | $2.03 | $2.03 | $2.03 | $1.85 | 0 |
| 2020-08-26 | $2.03 | $2.03 | $2.03 | $2.03 | $1.85 | 0 |
| 2020-08-25 | $2.03 | $2.03 | $2.03 | $2.03 | $1.85 | 0 |
| 2020-08-24 | $2.03 | $2.03 | $2.03 | $2.03 | $1.85 | 0 |
| 2020-08-21 | $2.03 | $2.03 | $2.03 | $2.03 | $1.85 | 402,750 |
| 2020-08-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 0 |
| 2020-08-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 0 |
| 2020-08-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 0 |
| 2020-08-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 0 |
| 2020-08-14 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 0 |
| 2020-08-13 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 486 |
| 2020-08-12 | $2.23 | $2.23 | $2.23 | $2.23 | $2.04 | 0 |
| 2020-08-11 | $2.23 | $2.23 | $2.23 | $2.23 | $2.04 | 204,238 |
| 2020-08-10 | $2.25 | $2.25 | $2.23 | $2.23 | $2.04 | 15,812 |
| 2020-08-07 | $2.20 | $2.23 | $2.20 | $2.23 | $2.03 | 600 |
| 2020-08-06 | $2.13 | $2.13 | $2.13 | $2.13 | $1.94 | 0 |
| 2020-08-05 | $2.13 | $2.13 | $2.13 | $2.13 | $1.94 | 173,066 |
| 2020-08-04 | $2.25 | $2.25 | $2.25 | $2.25 | $2.05 | 46,000 |
| 2020-08-03 | $2.17 | $2.17 | $2.17 | $2.17 | $1.98 | 0 |
| 2020-07-31 | $2.16 | $2.17 | $2.16 | $2.17 | $1.98 | 250,000 |
| 2020-07-30 | $2.24 | $2.24 | $2.24 | $2.24 | $2.04 | 1,005,195 |
| 2020-07-29 | $2.33 | $2.36 | $2.33 | $2.36 | $2.15 | 7,589 |
| 2020-07-28 | $2.31 | $2.31 | $2.31 | $2.31 | $2.11 | 20 |
| 2020-07-27 | $2.31 | $2.31 | $2.31 | $2.31 | $2.11 | 7,400,154 |
| 2020-07-24 | $2.49 | $2.49 | $2.49 | $2.49 | $2.27 | 0 |
| 2020-07-23 | $2.49 | $2.49 | $2.49 | $2.49 | $2.27 | 30 |
| 2020-07-22 | $2.49 | $2.49 | $2.49 | $2.49 | $2.28 | 7,559,994 |
| 2020-07-21 | $2.51 | $2.51 | $2.51 | $2.51 | $2.29 | 5,700,000 |
| 2020-07-20 | $2.51 | $2.51 | $2.51 | $2.51 | $2.29 | 5,900,101 |
| 2020-07-17 | $2.53 | $2.53 | $2.53 | $2.53 | $2.31 | 93,049 |
| 2020-07-16 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2020-07-15 | $2.59 | $2.59 | $2.57 | $2.57 | $2.35 | 616,924 |
| 2020-07-14 | $2.52 | $2.52 | $2.52 | $2.52 | $2.30 | 103 |
| 2020-07-13 | $2.49 | $2.49 | $2.49 | $2.49 | $2.27 | 48,373 |
| 2020-07-10 | $2.49 | $2.49 | $2.49 | $2.49 | $2.27 | 0 |
| 2020-07-09 | $2.49 | $2.49 | $2.49 | $2.49 | $2.27 | 0 |
| 2020-07-08 | $2.49 | $2.49 | $2.49 | $2.49 | $2.27 | 0 |
| 2020-07-07 | $2.52 | $2.52 | $2.49 | $2.49 | $2.27 | 220,209 |
| 2020-07-06 | $2.64 | $2.64 | $2.52 | $2.52 | $2.30 | 5,284 |
| 2020-07-02 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 5,839 |
| 2020-07-01 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 0 |
| 2020-06-30 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 250,000 |
| 2020-06-29 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 150,000 |
| 2020-06-26 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 9,064 |
| 2020-06-25 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 4 |
| 2020-06-24 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 12,013 |
| 2020-06-23 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 0 |
| 2020-06-22 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 0 |
| 2020-06-19 | $2.41 | $2.41 | $2.41 | $2.41 | $2.20 | 50,501 |
| 2020-06-18 | $2.42 | $2.42 | $2.42 | $2.42 | $2.21 | 150,425 |
| 2020-06-17 | $2.50 | $2.52 | $2.50 | $2.52 | $2.30 | 410,000 |
| 2020-06-16 | $2.53 | $2.56 | $2.53 | $2.55 | $2.33 | 9,781 |
| 2020-06-15 | $2.38 | $2.40 | $2.38 | $2.40 | $2.19 | 321 |
| 2020-06-12 | $2.50 | $2.50 | $2.50 | $2.50 | $2.28 | 400 |
| 2020-06-11 | $2.42 | $2.63 | $2.42 | $2.50 | $2.28 | 356,563 |
| 2020-06-10 | $2.83 | $2.83 | $2.76 | $2.81 | $2.57 | 3,995 |
| 2020-06-09 | $2.86 | $2.86 | $2.83 | $2.83 | $2.58 | 159,473 |
| 2020-06-08 | $2.86 | $2.92 | $2.82 | $2.92 | $2.67 | 40,791 |
| 2020-06-05 | $2.85 | $2.85 | $2.71 | $2.75 | $2.51 | 812,240 |
| 2020-06-04 | $2.55 | $2.55 | $2.55 | $2.55 | $2.33 | 511,530 |
| 2020-06-03 | $2.55 | $2.55 | $2.55 | $2.55 | $2.33 | 137,467 |
| 2020-06-02 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 0 |
| 2020-06-01 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 438,461 |
| 2020-05-29 | $2.27 | $2.27 | $2.24 | $2.26 | $2.06 | 352,762 |
| 2020-05-28 | $2.36 | $2.36 | $2.35 | $2.35 | $2.15 | 1,004,320 |
| 2020-05-27 | $2.45 | $2.45 | $2.26 | $2.26 | $2.06 | 6,770,525 |
| 2020-05-26 | $2.14 | $2.16 | $2.14 | $2.16 | $1.97 | 2,130 |
| 2020-05-22 | $2.08 | $2.08 | $2.05 | $2.08 | $1.90 | 1,644,591 |
| 2020-05-21 | $2.13 | $2.13 | $2.13 | $2.13 | $1.94 | 600,100 |
| 2020-05-20 | $2.06 | $2.12 | $2.06 | $2.12 | $1.94 | 224 |
| 2020-05-19 | $1.97 | $1.97 | $1.97 | $1.97 | $1.80 | 1,400,000 |
| 2020-05-18 | $2.11 | $2.11 | $2.11 | $2.11 | $1.93 | 200 |
| 2020-05-15 | $2.00 | $2.00 | $1.92 | $1.92 | $1.75 | 5,610 |
| 2020-05-14 | $2.02 | $2.02 | $2.01 | $2.01 | $1.83 | 69,763 |
| 2020-05-13 | $2.01 | $2.03 | $2.00 | $2.00 | $1.83 | 4,663 |
| 2020-05-12 | $2.10 | $2.10 | $2.10 | $2.10 | $1.92 | 0 |
| 2020-05-11 | $2.10 | $2.10 | $2.10 | $2.10 | $1.92 | 50 |
| 2020-05-08 | $2.17 | $2.17 | $2.10 | $2.10 | $1.92 | 3,516 |
| 2020-05-07 | $2.11 | $2.12 | $2.03 | $2.11 | $1.93 | 184,360 |
| 2020-05-06 | $2.11 | $2.11 | $2.11 | $2.11 | $1.93 | 2,062 |
| 2020-05-05 | $2.15 | $2.15 | $2.15 | $2.15 | $1.96 | 10,000 |
| 2020-05-04 | $2.14 | $2.14 | $2.14 | $2.14 | $1.95 | 613 |
| 2020-05-01 | $2.26 | $2.26 | $2.26 | $2.26 | $2.06 | 1 |
| 2020-04-30 | $2.20 | $2.26 | $2.20 | $2.26 | $2.06 | 1,000 |
| 2020-04-29 | $2.16 | $2.16 | $2.16 | $2.16 | $1.97 | 20 |
| 2020-04-28 | $2.24 | $2.24 | $2.16 | $2.16 | $1.97 | 184,868 |
| 2020-04-27 | $2.15 | $2.15 | $2.09 | $2.09 | $1.91 | 5,000 |
| 2020-04-24 | $2.06 | $2.10 | $2.06 | $2.10 | $1.92 | 4,244 |
| 2020-04-23 | $2.12 | $2.12 | $2.12 | $2.12 | $1.94 | 105 |
| 2020-04-22 | $2.09 | $2.17 | $2.09 | $2.17 | $1.98 | 1,594 |
| 2020-04-21 | $2.06 | $2.09 | $2.04 | $2.09 | $1.91 | 450,413 |
| 2020-04-20 | $2.16 | $2.16 | $2.12 | $2.13 | $1.94 | 200,750 |
| 2020-04-17 | $2.13 | $2.50 | $2.13 | $2.15 | $1.96 | 69,036 |
| 2020-04-16 | $2.04 | $2.24 | $2.04 | $2.24 | $2.04 | 68,227 |
| 2020-04-15 | $2.28 | $2.32 | $2.19 | $2.32 | $2.12 | 4,658 |
| 2020-04-14 | $2.32 | $2.43 | $2.22 | $2.43 | $2.22 | 265,977 |
| 2020-04-13 | $2.38 | $2.38 | $2.38 | $2.38 | $2.17 | 0 |
| 2020-04-09 | $2.54 | $2.54 | $2.38 | $2.38 | $2.17 | 1,301,000 |
| 2020-04-08 | $2.42 | $2.42 | $2.40 | $2.40 | $2.19 | 75,777 |
| 2020-04-07 | $2.45 | $2.45 | $2.45 | $2.45 | $2.24 | 2,209 |
| 2020-04-06 | $2.29 | $2.48 | $2.27 | $2.27 | $2.07 | 1,187 |
| 2020-04-03 | $2.26 | $2.26 | $2.26 | $2.26 | $2.06 | 11,097 |
| 2020-04-02 | $2.46 | $2.46 | $2.34 | $2.34 | $2.14 | 3,553 |
| 2020-04-01 | $2.35 | $2.35 | $2.35 | $2.35 | $2.15 | 55,710 |
| 2020-03-31 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2020-03-30 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2020-03-27 | $2.65 | $2.65 | $2.56 | $2.57 | $2.35 | 6,873 |
| 2020-03-26 | $2.72 | $2.72 | $2.72 | $2.72 | $2.48 | 598,404 |
| 2020-03-25 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 184,315 |
| 2020-03-24 | $2.56 | $2.56 | $2.56 | $2.56 | $2.34 | 102,589 |
| 2020-03-23 | $2.08 | $2.28 | $2.08 | $2.28 | $2.08 | 22,777 |
| 2020-03-20 | $2.38 | $2.38 | $2.38 | $2.38 | $2.17 | 1,050 |
| 2020-03-19 | $2.08 | $2.08 | $2.08 | $2.08 | $1.90 | 2,150 |
| 2020-03-18 | $2.39 | $2.39 | $2.08 | $2.08 | $1.90 | 94,901 |
| 2020-03-17 | $2.25 | $2.61 | $2.18 | $2.61 | $2.38 | 364,391 |
| 2020-03-16 | $1.90 | $2.55 | $1.90 | $2.40 | $2.19 | 86,688 |
| 2020-03-13 | $2.50 | $2.50 | $2.50 | $2.50 | $2.28 | 86,810 |
| 2020-03-12 | $2.78 | $2.78 | $2.45 | $2.45 | $2.24 | 501 |
| 2020-03-11 | $3.00 | $3.00 | $3.00 | $3.00 | $2.74 | 0 |
| 2020-03-10 | $3.00 | $3.10 | $3.00 | $3.00 | $2.74 | 29,682 |
| 2020-03-09 | $3.26 | $3.26 | $3.26 | $3.26 | $2.98 | 0 |
| 2020-03-06 | $3.29 | $3.29 | $3.26 | $3.26 | $2.98 | 4,000 |
| 2020-03-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.05 | 181 |
| 2020-03-04 | $3.65 | $3.67 | $3.65 | $3.67 | $3.35 | 2,429 |
| 2020-03-03 | $3.75 | $3.75 | $3.62 | $3.62 | $3.30 | 116,932 |
| 2020-03-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.42 | 0 |
| 2020-02-28 | $3.65 | $3.75 | $3.65 | $3.75 | $3.42 | 102,800 |
| 2020-02-27 | $3.87 | $3.87 | $3.61 | $3.61 | $3.30 | 82,569 |
| 2020-02-26 | $3.86 | $3.87 | $3.86 | $3.87 | $3.53 | 12,296 |
| 2020-02-25 | $3.67 | $3.96 | $3.67 | $3.96 | $3.62 | 700 |
| 2020-02-24 | $4.11 | $4.11 | $4.11 | $4.11 | $3.75 | 0 |
| 2020-02-21 | $4.11 | $4.11 | $4.11 | $4.11 | $3.75 | 49,851 |
| 2020-02-20 | $4.01 | $4.16 | $3.95 | $4.15 | $3.79 | 29,697 |
| 2020-02-19 | $4.15 | $4.15 | $4.15 | $4.15 | $3.79 | 750,955 |
| 2020-02-18 | $4.25 | $4.25 | $4.25 | $4.25 | $3.88 | 0 |
| 2020-02-14 | $4.09 | $4.25 | $4.09 | $4.25 | $3.88 | 4,672 |
| 2020-02-13 | $4.25 | $4.25 | $4.25 | $4.25 | $3.88 | 200 |
| 2020-02-12 | $4.23 | $4.23 | $4.23 | $4.23 | $3.86 | 462,000 |
| 2020-02-11 | $4.23 | $4.23 | $4.23 | $4.23 | $3.86 | 2,181 |
| 2020-02-10 | $4.30 | $4.30 | $4.30 | $4.30 | $3.93 | 15 |
| 2020-02-07 | $4.19 | $4.30 | $4.19 | $4.30 | $3.93 | 1,236 |
| 2020-02-06 | $4.25 | $4.35 | $4.22 | $4.29 | $3.92 | 523,157 |
| 2020-02-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.61 | 350,025 |
| 2020-02-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.61 | 28,982 |
| 2020-02-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.60 | 817,800 |
| 2020-01-31 | $3.80 | $3.95 | $3.76 | $3.95 | $3.61 | 118,490 |
| 2020-01-29 | $4.07 | $4.07 | $4.07 | $4.07 | $3.72 | 1,536 |
| 2020-01-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.62 | 0 |
| 2020-01-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.62 | 1,000 |
| 2020-01-24 | $4.11 | $4.11 | $4.11 | $4.11 | $3.75 | 6,300 |
| 2020-01-23 | $4.11 | $4.11 | $4.11 | $4.11 | $3.75 | 15,042 |
| 2020-01-22 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 0 |
| 2020-01-21 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 0 |
| 2020-01-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 3,156 |
| 2020-01-16 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 36,162 |
| 2020-01-15 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 1,000,000 |
| 2020-01-14 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 5,015 |
| 2020-01-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.56 | 100 |
| 2020-01-10 | $4.20 | $4.20 | $4.20 | $4.20 | $3.83 | 0 |
| 2020-01-09 | $4.19 | $4.20 | $4.19 | $4.20 | $3.83 | 1,015,189 |
| 2020-01-08 | $4.04 | $4.04 | $4.04 | $4.04 | $3.69 | 957,400 |
| 2020-01-07 | $4.04 | $4.04 | $4.04 | $4.04 | $3.69 | 450,989 |
| 2020-01-06 | $4.05 | $4.20 | $4.04 | $4.20 | $3.83 | 401,501 |
| 2020-01-03 | $4.23 | $4.25 | $4.23 | $4.25 | $3.88 | 3,600 |
| 2020-01-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 122 |
| 2019-12-31 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 1 |
| 2019-12-30 | $4.03 | $4.07 | $4.03 | $4.03 | $3.68 | 9,863 |
| 2019-12-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.64 | 0 |
| 2019-12-26 | $4.15 | $4.15 | $3.99 | $3.99 | $3.64 | 4,606 |
| 2019-12-24 | $4.16 | $4.16 | $4.16 | $4.16 | $3.80 | 0 |
| 2019-12-23 | $4.16 | $4.16 | $4.16 | $4.16 | $3.80 | 4,726 |
| 2019-12-20 | $4.18 | $4.20 | $4.18 | $4.20 | $3.83 | 7,297 |
| 2019-12-19 | $4.01 | $4.01 | $4.01 | $4.01 | $3.66 | 0 |
| 2019-12-18 | $4.06 | $4.06 | $4.01 | $4.01 | $3.66 | 2,493 |
| 2019-12-17 | $4.05 | $4.05 | $4.05 | $4.05 | $3.70 | 0 |
| 2019-12-16 | $4.05 | $4.05 | $4.05 | $4.05 | $3.70 | 500,001 |
| 2019-12-13 | $4.13 | $4.13 | $4.05 | $4.05 | $3.70 | 6,168 |
| 2019-12-12 | $4.11 | $4.11 | $4.10 | $4.10 | $3.74 | 651 |
| 2019-12-11 | $3.95 | $3.96 | $3.95 | $3.96 | $3.62 | 79,371 |
| 2019-12-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.47 | 0 |
| 2019-12-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.47 | 0 |
| 2019-12-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.47 | 65,657 |
| 2019-12-05 | $3.93 | $3.93 | $3.79 | $3.79 | $3.46 | 6,856 |
| 2019-12-04 | $3.93 | $3.93 | $3.88 | $3.88 | $3.54 | 83,369 |
| 2019-12-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.63 | 0 |
| 2019-12-02 | $3.71 | $3.98 | $3.71 | $3.98 | $3.63 | 15,170 |
| 2019-11-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.56 | 157 |
| 2019-11-27 | $4.08 | $4.08 | $4.08 | $4.08 | $3.72 | 1,949 |
| 2019-11-26 | $4.08 | $4.08 | $4.08 | $4.08 | $3.72 | 204 |
| 2019-11-25 | $3.86 | $3.86 | $3.86 | $3.86 | $3.52 | 122 |
| 2019-11-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.57 | 0 |
| 2019-11-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.57 | 0 |
| 2019-11-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.57 | 0 |
| 2019-11-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.57 | 0 |
| 2019-11-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.57 | 1,000 |
| 2019-11-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.58 | 102 |
| 2019-11-14 | $3.77 | $3.77 | $3.77 | $3.77 | $3.44 | 1,217 |
| 2019-11-13 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 349,980 |
| 2019-11-12 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 37,804 |
| 2019-11-11 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 0 |
| 2019-11-08 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 0 |
| 2019-11-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 719 |
| 2019-11-06 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 25,024 |
| 2019-11-05 | $4.20 | $4.20 | $4.19 | $4.19 | $3.83 | 250,519 |
| 2019-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.65 | 0 |
| 2019-11-01 | $4.03 | $4.03 | $3.92 | $4.00 | $3.65 | 3,363 |
| 2019-10-31 | $4.08 | $4.08 | $4.08 | $4.08 | $3.72 | 0 |
| 2019-10-30 | $4.08 | $4.08 | $4.08 | $4.08 | $3.72 | 495 |
| 2019-10-29 | $4.33 | $4.33 | $4.33 | $4.33 | $3.85 | 0 |
| 2019-10-28 | $4.33 | $4.33 | $4.33 | $4.33 | $3.85 | 0 |
| 2019-10-25 | $4.33 | $4.33 | $4.33 | $4.33 | $3.85 | 1,000 |
| 2019-10-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.00 | 0 |
| 2019-10-23 | $4.45 | $4.50 | $4.45 | $4.50 | $4.00 | 74,235 |
| 2019-10-22 | $4.42 | $4.42 | $4.42 | $4.42 | $3.93 | 708 |
| 2019-10-21 | $4.42 | $4.42 | $4.42 | $4.42 | $3.93 | 200 |
| 2019-10-18 | $4.31 | $4.31 | $4.31 | $4.31 | $3.83 | 0 |
| 2019-10-17 | $4.31 | $4.31 | $4.31 | $4.31 | $3.83 | 0 |
| 2019-10-16 | $4.33 | $4.33 | $4.31 | $4.31 | $3.83 | 4,100,002 |
| 2019-10-15 | $4.22 | $4.22 | $4.22 | $4.22 | $3.75 | 1,434 |
| 2019-10-14 | $3.93 | $3.93 | $3.93 | $3.93 | $3.49 | 0 |
| 2019-10-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.49 | 15 |
| 2019-10-10 | $3.93 | $3.93 | $3.93 | $3.93 | $3.49 | 567 |
| 2019-10-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.46 | 2,565 |
| 2019-10-08 | $3.82 | $3.82 | $3.82 | $3.82 | $3.39 | 0 |
| 2019-10-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.39 | 860,000 |
| 2019-10-04 | $3.75 | $3.82 | $3.74 | $3.82 | $3.39 | 16,822 |
| 2019-10-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.47 | 1,000,000 |
| 2019-10-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.47 | 2,000 |
| 2019-10-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.60 | 50 |
| 2019-09-30 | $4.05 | $4.05 | $4.05 | $4.05 | $3.60 | 256,300 |
| 2019-09-27 | $4.05 | $4.05 | $4.05 | $4.05 | $3.60 | 743,336 |
| 2019-09-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.53 | 0 |
| 2019-09-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.53 | 900,000 |
| 2019-09-24 | $4.10 | $4.10 | $4.10 | $4.10 | $3.64 | 900,000 |
| 2019-09-23 | $4.10 | $4.10 | $4.10 | $4.10 | $3.64 | 1,000,000 |
| 2019-09-20 | $4.10 | $4.10 | $4.10 | $4.10 | $3.64 | 25,060 |
| 2019-09-19 | $4.10 | $4.10 | $4.10 | $4.10 | $3.64 | 6,329 |
| 2019-09-18 | $4.01 | $4.03 | $4.01 | $4.01 | $3.56 | 901,813 |
| 2019-09-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.58 | 400,359 |
| 2019-09-16 | $4.20 | $4.20 | $4.20 | $4.20 | $3.73 | 2,000,000 |
| 2019-09-13 | $4.15 | $4.20 | $4.15 | $4.20 | $3.73 | 12,038 |
| 2019-09-12 | $4.10 | $4.15 | $4.01 | $4.01 | $3.56 | 321,637 |
| 2019-09-11 | $4.12 | $4.12 | $4.12 | $4.12 | $3.66 | 140 |
| 2019-09-10 | $4.08 | $4.13 | $4.08 | $4.13 | $3.67 | 200,200 |
| 2019-09-09 | $3.91 | $3.91 | $3.91 | $3.91 | $3.47 | 3 |
| 2019-09-06 | $3.90 | $3.91 | $3.90 | $3.91 | $3.47 | 1,206,864 |
| 2019-09-05 | $3.90 | $3.94 | $3.89 | $3.89 | $3.46 | 903,191 |
| 2019-09-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.31 | 1,000,000 |
| 2019-09-03 | $3.73 | $3.73 | $3.73 | $3.73 | $3.31 | 1,308 |
| 2019-08-30 | $3.77 | $3.77 | $3.77 | $3.77 | $3.35 | 100 |
| 2019-08-29 | $3.76 | $3.76 | $3.76 | $3.76 | $3.34 | 3,175,000 |
| 2019-08-28 | $3.83 | $3.83 | $3.83 | $3.83 | $3.40 | 1,304,785 |
| 2019-08-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.40 | 2,250,100 |
| 2019-08-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.50 | 2,900,000 |
| 2019-08-23 | $3.81 | $3.94 | $3.81 | $3.94 | $3.50 | 6,158 |
| 2019-08-22 | $3.87 | $3.87 | $3.87 | $3.87 | $3.44 | 0 |
| 2019-08-21 | $3.87 | $3.87 | $3.87 | $3.87 | $3.44 | 1,000,000 |
| 2019-08-20 | $3.89 | $3.89 | $3.89 | $3.89 | $3.46 | 0 |
| 2019-08-19 | $3.89 | $3.89 | $3.89 | $3.89 | $3.46 | 4,316 |
| 2019-08-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.51 | 500,000 |
| 2019-08-15 | $3.86 | $3.86 | $3.86 | $3.86 | $3.43 | 147,939 |
| 2019-08-14 | $3.90 | $3.90 | $3.86 | $3.86 | $3.43 | 679 |
| 2019-08-13 | $4.02 | $4.02 | $3.92 | $3.92 | $3.48 | 659,499 |
| 2019-08-12 | $4.08 | $4.13 | $4.08 | $4.13 | $3.67 | 100 |
| 2019-08-09 | $4.08 | $4.13 | $4.08 | $4.13 | $3.67 | 5 |
| 2019-08-08 | $4.08 | $4.13 | $4.08 | $4.13 | $3.67 | 4,201 |
| 2019-08-07 | $4.13 | $4.13 | $4.13 | $4.13 | $3.67 | 100,000 |
| 2019-08-06 | $4.08 | $4.13 | $4.08 | $4.13 | $3.67 | 520,200 |
| 2019-08-05 | $4.08 | $4.13 | $4.08 | $4.13 | $3.67 | 520,162 |
| 2019-08-02 | $4.08 | $4.08 | $4.08 | $4.08 | $3.63 | 22,277 |
| 2019-08-01 | $4.30 | $4.30 | $4.20 | $4.20 | $3.73 | 3,924 |
| 2019-07-31 | $4.25 | $4.25 | $4.25 | $4.25 | $3.78 | 520 |
| 2019-07-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.00 | 500,000 |
| 2019-07-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.00 | 32,207 |
| 2019-07-26 | $4.50 | $4.58 | $4.43 | $4.58 | $4.07 | 504,548 |
| 2019-07-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.11 | 425,100 |
| 2019-07-24 | $4.54 | $4.54 | $4.54 | $4.54 | $4.03 | 1,000,578 |
| 2019-07-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.10 | 1,300,020 |
| 2019-07-22 | $4.47 | $4.47 | $4.47 | $4.47 | $3.97 | 3,738 |
| 2019-07-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 15 |
| 2019-07-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 501,000 |
| 2019-07-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.11 | 500,000 |
| 2019-07-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.11 | 305 |
| 2019-07-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 2,255,534 |
| 2019-07-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 375,052 |
| 2019-07-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 500,000 |
| 2019-07-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 90,659 |
| 2019-07-09 | $4.61 | $4.61 | $4.56 | $4.56 | $4.05 | 2,083 |
| 2019-07-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.11 | 500,754 |
| 2019-07-05 | $4.68 | $4.68 | $4.66 | $4.66 | $4.14 | 1,001,248 |
| 2019-07-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.14 | 1,000,000 |
| 2019-07-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.14 | 1,606,059 |
| 2019-07-01 | $4.62 | $4.74 | $4.62 | $4.74 | $4.21 | 1,575,503 |
| 2019-06-28 | $4.54 | $4.64 | $4.52 | $4.52 | $4.02 | 162,826 |
| 2019-06-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.01 | 1,088,237 |
| 2019-06-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.02 | 7,704 |
| 2019-06-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.03 | 3,000,000 |
| 2019-06-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.00 | 500,100 |
| 2019-06-21 | $4.46 | $4.50 | $4.45 | $4.50 | $4.00 | 1,257,658 |
| 2019-06-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 2,233 |
| 2019-06-18 | $4.34 | $4.34 | $4.34 | $4.34 | $3.86 | 8 |
| 2019-06-17 | $4.34 | $4.34 | $4.34 | $4.34 | $3.86 | 0 |
| 2019-06-14 | $4.34 | $4.34 | $4.34 | $4.34 | $3.86 | 909 |
| 2019-06-13 | $4.54 | $4.54 | $4.54 | $4.54 | $4.03 | 0 |
| 2019-06-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.03 | 2 |
| 2019-06-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.03 | 0 |
| 2019-06-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.03 | 8 |
| 2019-06-05 | $4.55 | $4.55 | $4.54 | $4.54 | $4.03 | 200 |
| 2019-06-04 | $4.50 | $4.50 | $4.45 | $4.45 | $3.95 | 2,730 |
| 2019-06-03 | $4.38 | $4.44 | $4.38 | $4.44 | $3.95 | 23,145 |
| 2019-05-31 | $4.42 | $4.42 | $4.42 | $4.42 | $3.93 | 3,014 |
| 2019-05-30 | $4.43 | $4.43 | $4.43 | $4.43 | $3.94 | 0 |
| 2019-05-29 | $4.43 | $4.43 | $4.43 | $4.43 | $3.94 | 0 |
| 2019-05-28 | $4.43 | $4.43 | $4.43 | $4.43 | $3.94 | 0 |
| 2019-05-24 | $4.43 | $4.43 | $4.43 | $4.43 | $3.94 | 146 |
| 2019-05-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.01 | 34 |
| 2019-05-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.01 | 80 |
| 2019-05-21 | $4.51 | $4.51 | $4.51 | $4.51 | $4.01 | 0 |
| 2019-05-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.01 | 173 |
| 2019-05-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.05 | 250 |
| 2019-05-16 | $4.61 | $4.67 | $4.61 | $4.67 | $4.15 | 14,470 |
| 2019-05-15 | $4.58 | $4.61 | $4.56 | $4.61 | $4.10 | 31,690 |
| 2019-05-14 | $4.60 | $4.60 | $4.54 | $4.54 | $4.03 | 1,351 |
| 2019-05-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.09 | 0 |
| 2019-05-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.09 | 2 |
| 2019-05-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.09 | 146 |
| 2019-05-08 | $4.94 | $4.94 | $4.94 | $4.94 | $4.39 | 0 |
| 2019-05-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.39 | 0 |
| 2019-05-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.39 | 2 |
| 2019-05-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.39 | 0 |
| 2019-05-02 | $4.94 | $4.95 | $4.94 | $4.94 | $4.39 | 6,300,000 |
| 2019-05-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.48 | 0 |
| 2019-04-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.48 | 27,400 |
| 2019-04-29 | $5.03 | $5.03 | $5.02 | $5.03 | $4.47 | 2,000,100 |
| 2019-04-26 | $4.93 | $5.01 | $4.93 | $5.01 | $4.45 | 801,030 |
| 2019-04-25 | $4.92 | $5.01 | $4.92 | $4.94 | $4.33 | 1,407,554 |
| 2019-04-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.38 | 300 |
| 2019-04-23 | $5.07 | $5.09 | $5.07 | $5.09 | $4.46 | 6,819 |
| 2019-04-22 | $5.04 | $5.15 | $5.03 | $5.03 | $4.41 | 1,934 |
| 2019-04-18 | $5.27 | $5.27 | $5.27 | $5.27 | $4.62 | 0 |
| 2019-04-17 | $5.24 | $5.30 | $5.24 | $5.27 | $4.62 | 8,110 |
| 2019-04-16 | $5.15 | $5.15 | $5.14 | $5.14 | $4.50 | 150,250 |
| 2019-04-15 | $5.13 | $5.16 | $5.13 | $5.16 | $4.52 | 2,437,000 |
| 2019-04-12 | $5.23 | $5.23 | $5.02 | $5.02 | $4.40 | 4,187,202 |
| 2019-04-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.25 | 0 |
| 2019-04-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.25 | 1,100 |
| 2019-04-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.32 | 10,200 |
| 2019-04-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.25 | 0 |
| 2019-04-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.25 | 0 |
| 2019-04-04 | $4.85 | $4.93 | $4.85 | $4.85 | $4.25 | 69,417 |
| 2019-04-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.23 | 801 |
| 2019-04-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.14 | 27,681 |
| 2019-04-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 0 |
| 2019-03-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 130 |
| 2019-03-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 0 |
| 2019-03-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 160,000 |
| 2019-03-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 300,000 |
| 2019-03-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 4 |
| 2019-03-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 100,000 |
| 2019-03-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 100,205 |
| 2019-03-20 | $4.97 | $4.97 | $4.97 | $4.97 | $4.35 | 2 |
| 2019-03-19 | $5.04 | $5.04 | $4.97 | $4.97 | $4.35 | 479,199 |
| 2019-03-18 | $4.98 | $5.00 | $4.98 | $5.00 | $4.38 | 5,089 |
| 2019-03-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.17 | 90 |
| 2019-03-14 | $4.76 | $4.76 | $4.76 | $4.76 | $4.17 | 0 |
| 2019-03-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.17 | 181 |
| 2019-03-12 | $4.59 | $4.68 | $4.59 | $4.61 | $4.04 | 7,804 |
| 2019-03-11 | $4.59 | $4.59 | $4.59 | $4.59 | $4.02 | 0 |
| 2019-03-08 | $4.65 | $4.65 | $4.59 | $4.59 | $4.02 | 135,767 |
| 2019-03-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.20 | 2 |
| 2019-03-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.20 | 2 |
| 2019-03-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.20 | 1,383 |
| 2019-03-04 | $4.72 | $4.72 | $4.68 | $4.71 | $4.13 | 554 |
| 2019-03-01 | $4.75 | $4.91 | $4.75 | $4.91 | $4.30 | 360,802 |
| 2019-02-28 | $4.64 | $4.64 | $4.64 | $4.64 | $4.06 | 0 |
| 2019-02-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.06 | 0 |
| 2019-02-26 | $4.64 | $4.64 | $4.64 | $4.64 | $4.06 | 180,101 |
| 2019-02-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.21 | 106,721 |
| 2019-02-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.14 | 4,340 |
| 2019-02-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.14 | 25 |
| 2019-02-19 | $4.72 | $4.73 | $4.72 | $4.73 | $4.14 | 37,745 |
| 2019-02-15 | $4.54 | $4.54 | $4.54 | $4.54 | $3.98 | 0 |
| 2019-02-14 | $4.54 | $4.54 | $4.54 | $4.54 | $3.98 | 0 |
| 2019-02-13 | $4.54 | $4.54 | $4.54 | $4.54 | $3.98 | 100,000 |
| 2019-02-12 | $4.62 | $4.62 | $4.56 | $4.56 | $3.99 | 250,668 |
| 2019-02-11 | $4.55 | $4.55 | $4.55 | $4.55 | $3.99 | 650,000 |
| 2019-02-08 | $4.55 | $4.55 | $4.55 | $4.55 | $3.99 | 0 |
| 2019-02-07 | $4.55 | $4.55 | $4.55 | $4.55 | $3.98 | 781 |
| 2019-02-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.21 | 16 |
| 2019-02-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.21 | 0 |
| 2019-02-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.21 | 175,555 |
| 2019-02-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.21 | 0 |
| 2019-01-31 | $4.80 | $4.80 | $4.80 | $4.80 | $4.21 | 852,000 |
| 2019-01-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 0 |
| 2019-01-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.28 | 0 |
| 2019-01-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.21 | 1,751 |
| 2019-01-25 | $4.95 | $5.00 | $4.95 | $5.00 | $4.31 | 12,094 |
| 2019-01-24 | $4.96 | $4.96 | $4.96 | $4.96 | $4.28 | 0 |
| 2019-01-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.28 | 697 |
| 2019-01-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.19 | 2,000 |
| 2019-01-18 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 0 |
| 2019-01-17 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 0 |
| 2019-01-16 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 0 |
| 2019-01-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 1 |
| 2019-01-14 | $4.86 | $4.87 | $4.86 | $4.87 | $4.20 | 800,000 |
| 2019-01-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.14 | 24,850 |
| 2019-01-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.14 | 0 |
| 2019-01-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.14 | 0 |
| 2019-01-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.14 | 1 |
| 2019-01-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.14 | 0 |
| 2019-01-04 | $4.75 | $4.80 | $4.75 | $4.80 | $4.14 | 5,001 |
| 2019-01-03 | $4.34 | $4.34 | $4.34 | $4.34 | $3.75 | 100 |
| 2019-01-02 | $4.34 | $4.34 | $4.34 | $4.34 | $3.75 | 300,000 |
| 2018-12-31 | $4.35 | $4.50 | $4.34 | $4.34 | $3.75 | 902 |
| 2018-12-28 | $4.44 | $4.44 | $4.44 | $4.44 | $3.83 | 153 |
| 2018-12-27 | $4.35 | $4.35 | $4.35 | $4.35 | $3.75 | 2,400 |
| 2018-12-26 | $4.26 | $4.30 | $4.18 | $4.25 | $3.67 | 3,457 |
| 2018-12-24 | $4.35 | $4.35 | $4.35 | $4.35 | $3.75 | 0 |
| 2018-12-21 | $4.45 | $4.45 | $4.35 | $4.35 | $3.75 | 250,000 |
| 2018-12-20 | $4.51 | $4.51 | $4.43 | $4.43 | $3.82 | 1,328 |
| 2018-12-18 | $4.50 | $4.50 | $4.50 | $4.50 | $3.88 | 0 |
| 2018-12-17 | $4.51 | $4.51 | $4.50 | $4.50 | $3.88 | 162,059 |
| 2018-12-14 | $4.46 | $4.46 | $4.46 | $4.46 | $3.85 | 30,456 |
| 2018-12-13 | $4.46 | $4.46 | $4.46 | $4.46 | $3.85 | 0 |
| 2018-12-12 | $4.53 | $4.53 | $4.46 | $4.46 | $3.85 | 185,224 |
| 2018-12-11 | $4.26 | $4.26 | $4.26 | $4.26 | $3.68 | 125,706 |
| 2018-12-10 | $4.53 | $4.53 | $4.32 | $4.33 | $3.74 | 7,309 |
| 2018-12-07 | $4.52 | $4.52 | $4.52 | $4.52 | $3.90 | 1,100 |
| 2018-12-06 | $4.61 | $4.61 | $4.61 | $4.61 | $3.98 | 38,459 |
| 2018-12-04 | $4.73 | $4.73 | $4.64 | $4.73 | $4.08 | 18,885 |
| 2018-12-03 | $4.73 | $4.73 | $4.73 | $4.73 | $4.08 | 0 |
| 2018-11-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.08 | 3,141 |
| 2018-11-29 | $4.68 | $4.68 | $4.68 | $4.68 | $4.04 | 67 |
| 2018-11-28 | $4.68 | $4.68 | $4.68 | $4.68 | $4.04 | 0 |
| 2018-11-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.04 | 2 |
| 2018-11-26 | $4.72 | $4.72 | $4.68 | $4.68 | $4.04 | 308 |
| 2018-11-21 | $4.66 | $4.66 | $4.62 | $4.62 | $3.99 | 2,605 |
| 2018-11-20 | $4.78 | $4.78 | $4.78 | $4.78 | $4.12 | 9 |
| 2018-11-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.12 | 5 |
| 2018-11-16 | $4.78 | $4.81 | $4.78 | $4.78 | $4.12 | 76,726 |
| 2018-11-15 | $4.79 | $4.80 | $4.79 | $4.80 | $4.14 | 7,998 |
| 2018-11-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 0 |
| 2018-11-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 0 |
| 2018-11-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 0 |
| 2018-11-09 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 94,876 |
| 2018-11-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.20 | 500,000 |
| 2018-11-07 | $4.93 | $4.93 | $4.84 | $4.84 | $4.18 | 83,485 |
| 2018-11-06 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 0 |
| 2018-11-05 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 0 |
| 2018-11-02 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 350,000 |
| 2018-11-01 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 600,000 |
| 2018-10-31 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 0 |
| 2018-10-30 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 147 |
| 2018-10-29 | $4.53 | $4.53 | $4.53 | $4.53 | $3.91 | 920 |
| 2018-10-26 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 0 |
| 2018-10-25 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 750,000 |
| 2018-10-24 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 150,000 |
| 2018-10-23 | $4.62 | $4.62 | $4.62 | $4.62 | $3.99 | 0 |
| 2018-10-22 | $4.63 | $4.63 | $4.62 | $4.62 | $3.99 | 329 |
| 2018-10-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.21 | 0 |
| 2018-10-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.21 | 0 |
| 2018-10-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.21 | 26 |
| 2018-10-16 | $4.95 | $4.95 | $4.87 | $4.88 | $4.18 | 2,298 |
| 2018-10-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.21 | 0 |
| 2018-10-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.21 | 0 |
| 2018-10-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.21 | 0 |
| 2018-10-10 | $4.92 | $4.92 | $4.92 | $4.92 | $4.21 | 2,600 |
| 2018-10-09 | $4.95 | $4.95 | $4.69 | $4.69 | $4.01 | 33,091 |
| 2018-10-08 | $4.96 | $4.96 | $4.92 | $4.92 | $4.21 | 572 |
| 2018-10-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.26 | 0 |
| 2018-10-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.26 | 0 |
| 2018-10-03 | $5.04 | $5.04 | $4.98 | $4.98 | $4.26 | 568 |
| 2018-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 0 |
| 2018-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 0 |
| 2018-09-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 70,096 |
| 2018-09-27 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 350,000 |
| 2018-09-26 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 0 |
| 2018-09-25 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 1,500 |
| 2018-09-24 | $5.16 | $5.16 | $5.16 | $5.16 | $4.42 | 326 |
| 2018-09-21 | $5.13 | $5.13 | $5.13 | $5.13 | $4.39 | 0 |
| 2018-09-20 | $5.13 | $5.13 | $5.13 | $5.13 | $4.39 | 200,000 |
| 2018-09-19 | $5.25 | $5.25 | $5.13 | $5.13 | $4.39 | 102,092 |
| 2018-09-18 | $5.02 | $5.02 | $5.02 | $5.02 | $4.30 | 1,400 |
| 2018-09-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 0 |
| 2018-09-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 110 |
| 2018-09-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.25 | 1,207 |
| 2018-09-12 | $4.95 | $4.95 | $4.95 | $4.95 | $4.24 | 100 |
| 2018-09-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 0 |
| 2018-09-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 0 |
| 2018-09-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 8,914 |
| 2018-09-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 3,700 |
| 2018-09-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.22 | 2,600 |
| 2018-09-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.33 | 0 |
| 2018-08-31 | $5.06 | $5.06 | $5.06 | $5.06 | $4.33 | 0 |
| 2018-08-30 | $5.06 | $5.06 | $5.06 | $5.06 | $4.33 | 8,490 |
| 2018-08-29 | $5.06 | $5.06 | $5.06 | $5.06 | $4.33 | 27,405 |
| 2018-08-28 | $5.06 | $5.06 | $5.06 | $5.06 | $4.33 | 0 |
| 2018-08-27 | $5.05 | $5.06 | $5.05 | $5.06 | $4.33 | 1,200 |
| 2018-08-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.27 | 1,003 |
| 2018-08-23 | $5.02 | $5.02 | $5.02 | $5.02 | $4.30 | 0 |
| 2018-08-22 | $5.02 | $5.02 | $5.02 | $5.02 | $4.30 | 0 |
| 2018-08-21 | $5.02 | $5.02 | $5.02 | $5.02 | $4.30 | 200 |
| 2018-08-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 0 |
| 2018-08-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 0 |
| 2018-08-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 0 |
| 2018-08-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.19 | 6,200 |
| 2018-08-14 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 0 |
| 2018-08-13 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 100,000 |
| 2018-08-10 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 151,001 |
| 2018-08-09 | $5.38 | $5.38 | $5.38 | $5.38 | $4.60 | 15 |
| 2018-08-08 | $5.38 | $5.38 | $5.38 | $5.38 | $4.60 | 3,400 |
| 2018-08-07 | $5.40 | $5.40 | $5.40 | $5.40 | $4.62 | 26 |
| 2018-08-06 | $5.40 | $5.40 | $5.40 | $5.40 | $4.62 | 0 |
| 2018-08-03 | $5.40 | $5.40 | $5.40 | $5.40 | $4.62 | 229 |
| 2018-08-02 | $5.53 | $5.53 | $5.53 | $5.53 | $4.73 | 0 |
| 2018-08-01 | $5.53 | $5.53 | $5.53 | $5.53 | $4.73 | 1,105 |
| 2018-07-31 | $5.66 | $5.66 | $5.66 | $5.66 | $4.84 | 100,450 |
| 2018-07-30 | $5.48 | $5.48 | $5.48 | $5.48 | $4.69 | 0 |
| 2018-07-27 | $5.48 | $5.48 | $5.48 | $5.48 | $4.69 | 0 |
| 2018-07-26 | $5.48 | $5.48 | $5.48 | $5.48 | $4.63 | 20 |
| 2018-07-25 | $5.48 | $5.48 | $5.48 | $5.48 | $4.63 | 1,000 |
| 2018-07-24 | $5.53 | $5.53 | $5.53 | $5.53 | $4.67 | 80,900 |
| 2018-07-23 | $5.47 | $5.47 | $5.47 | $5.47 | $4.62 | 9,334 |
| 2018-07-20 | $5.36 | $5.36 | $5.36 | $5.36 | $4.52 | 125,000 |
| 2018-07-19 | $5.36 | $5.36 | $5.36 | $5.36 | $4.52 | 50,000 |
| 2018-07-18 | $5.36 | $5.36 | $5.36 | $5.36 | $4.52 | 368,490 |
| 2018-07-17 | $5.36 | $5.36 | $5.36 | $5.36 | $4.52 | 0 |
| 2018-07-16 | $5.36 | $5.36 | $5.36 | $5.36 | $4.52 | 1,200 |
| 2018-07-13 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 100,000 |
| 2018-07-12 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
| 2018-07-11 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
| 2018-07-10 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
| 2018-07-09 | $5.61 | $5.61 | $5.55 | $5.55 | $4.68 | 1,303 |
| 2018-07-06 | $5.55 | $5.66 | $5.55 | $5.66 | $4.78 | 836 |
| 2018-07-05 | $5.37 | $5.37 | $5.37 | $5.37 | $4.53 | 0 |
| 2018-07-03 | $5.37 | $5.37 | $5.37 | $5.37 | $4.53 | 0 |
| 2018-07-02 | $5.37 | $5.37 | $5.37 | $5.37 | $4.53 | 0 |
| 2018-06-29 | $5.37 | $5.37 | $5.37 | $5.37 | $4.53 | 1,602 |
| 2018-06-28 | $5.24 | $5.24 | $5.24 | $5.24 | $4.42 | 2,115 |
| 2018-06-27 | $5.28 | $5.28 | $5.28 | $5.28 | $4.46 | 9,059 |
| 2018-06-26 | $5.32 | $5.32 | $5.28 | $5.28 | $4.46 | 3,169 |
| 2018-06-25 | $5.35 | $5.35 | $5.35 | $5.35 | $4.52 | 75,100 |
| 2018-06-22 | $5.39 | $5.39 | $5.25 | $5.25 | $4.43 | 1,049 |
| 2018-06-21 | $5.35 | $5.35 | $5.35 | $5.35 | $4.52 | 190 |
| 2018-06-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.47 | 0 |
| 2018-06-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.47 | 110,500 |
| 2018-06-18 | $5.58 | $5.58 | $5.58 | $5.58 | $4.71 | 15 |
| 2018-06-15 | $5.58 | $5.58 | $5.58 | $5.58 | $4.71 | 6 |
| 2018-06-14 | $5.58 | $5.58 | $5.58 | $5.58 | $4.71 | 0 |
| 2018-06-13 | $5.58 | $5.58 | $5.58 | $5.58 | $4.71 | 100 |
| 2018-06-12 | $5.67 | $5.67 | $5.59 | $5.59 | $4.72 | 182,270 |
| 2018-06-11 | $5.69 | $5.69 | $5.69 | $5.69 | $4.80 | 1,600 |
| 2018-06-08 | $5.53 | $5.53 | $5.44 | $5.44 | $4.59 | 14,000 |
| 2018-06-07 | $5.56 | $5.56 | $5.56 | $5.56 | $4.69 | 0 |
| 2018-06-06 | $5.56 | $5.56 | $5.56 | $5.56 | $4.69 | 131 |
| 2018-06-05 | $5.51 | $5.51 | $5.51 | $5.51 | $4.65 | 0 |
| 2018-06-04 | $5.51 | $5.51 | $5.51 | $5.51 | $4.65 | 245,331 |
| 2018-06-01 | $5.51 | $5.51 | $5.51 | $5.51 | $4.65 | 63,107 |
| 2018-05-31 | $5.44 | $5.44 | $5.44 | $5.44 | $4.59 | 0 |
| 2018-05-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.59 | 300,311 |
| 2018-05-29 | $5.33 | $5.39 | $5.17 | $5.17 | $4.36 | 11,249 |
| 2018-05-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.05 | 0 |
| 2018-05-24 | $5.95 | $5.98 | $5.91 | $5.98 | $5.05 | 1,666 |
| 2018-05-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.02 | 2,138 |
| 2018-05-22 | $6.13 | $6.13 | $6.13 | $6.13 | $5.17 | 401 |
| 2018-05-21 | $6.23 | $6.23 | $6.23 | $6.23 | $5.26 | 0 |
| 2018-05-18 | $6.23 | $6.23 | $6.23 | $6.23 | $5.26 | 5,020 |
| 2018-05-17 | $6.23 | $6.23 | $6.23 | $6.23 | $5.26 | 3,100 |
| 2018-05-16 | $6.58 | $6.58 | $6.58 | $6.58 | $5.55 | 0 |
| 2018-05-15 | $6.58 | $6.58 | $6.58 | $6.58 | $5.55 | 0 |
| 2018-05-14 | $6.58 | $6.58 | $6.58 | $6.58 | $5.55 | 0 |
| 2018-05-11 | $6.58 | $6.58 | $6.58 | $6.58 | $5.55 | 2,391 |
| 2018-05-10 | $6.29 | $6.29 | $6.29 | $6.29 | $5.31 | 50,024 |
| 2018-05-09 | $6.29 | $6.29 | $6.29 | $6.29 | $5.31 | 0 |
| 2018-05-08 | $6.30 | $6.30 | $6.26 | $6.29 | $5.31 | 8,422 |
| 2018-05-07 | $6.31 | $6.31 | $6.31 | $6.31 | $5.33 | 102 |
| 2018-05-04 | $6.62 | $6.62 | $6.62 | $6.62 | $5.59 | 30 |
| 2018-05-03 | $6.62 | $6.62 | $6.62 | $6.62 | $5.59 | 1,219 |
| 2018-05-02 | $6.62 | $6.62 | $6.62 | $6.62 | $5.59 | 0 |
| 2018-05-01 | $6.62 | $6.62 | $6.62 | $6.62 | $5.59 | 0 |
| 2018-04-30 | $6.62 | $6.62 | $6.62 | $6.62 | $5.59 | 0 |
| 2018-04-27 | $6.62 | $6.62 | $6.62 | $6.62 | $5.59 | 0 |
| 2018-04-26 | $6.62 | $6.62 | $6.62 | $6.62 | $5.59 | 800 |
| 2018-04-25 | $6.60 | $6.77 | $6.60 | $6.62 | $5.53 | 1,767 |
| 2018-04-24 | $6.68 | $6.68 | $6.68 | $6.68 | $5.58 | 0 |
| 2018-04-23 | $6.68 | $6.68 | $6.68 | $6.68 | $5.58 | 0 |
| 2018-04-20 | $6.80 | $6.80 | $6.68 | $6.68 | $5.58 | 1,346 |
| 2018-04-19 | $6.70 | $6.70 | $6.70 | $6.70 | $5.59 | 1,413 |
| 2018-04-18 | $6.65 | $6.65 | $6.65 | $6.65 | $5.55 | 10,484 |
| 2018-04-17 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 0 |
| 2018-04-16 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 1 |
| 2018-04-13 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 227 |
| 2018-04-12 | $6.66 | $6.66 | $6.66 | $6.66 | $5.56 | 567 |
| 2018-04-11 | $6.50 | $6.50 | $6.50 | $6.50 | $5.43 | 30,000 |
| 2018-04-10 | $6.50 | $6.50 | $6.50 | $6.50 | $5.43 | 0 |
| 2018-04-09 | $6.50 | $6.50 | $6.50 | $6.50 | $5.43 | 2,700 |
| 2018-04-06 | $6.41 | $6.41 | $6.41 | $6.41 | $5.35 | 0 |
| 2018-04-05 | $6.41 | $6.41 | $6.41 | $6.41 | $5.35 | 322 |
| 2018-04-04 | $6.41 | $6.41 | $6.41 | $6.41 | $5.35 | 0 |
| 2018-04-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.35 | 143,400 |
| 2018-04-02 | $6.32 | $6.47 | $6.32 | $6.47 | $5.40 | 64,254 |
| 2018-03-29 | $6.48 | $6.48 | $6.48 | $6.48 | $5.41 | 0 |
| 2018-03-28 | $6.48 | $6.48 | $6.48 | $6.48 | $5.41 | 0 |
| 2018-03-27 | $6.48 | $6.48 | $6.48 | $6.48 | $5.41 | 0 |
| 2018-03-26 | $6.48 | $6.48 | $6.48 | $6.48 | $5.41 | 0 |
| 2018-03-23 | $6.44 | $6.48 | $6.44 | $6.48 | $5.41 | 1,800 |
| 2018-03-22 | $6.70 | $6.70 | $6.70 | $6.70 | $5.59 | 0 |
| 2018-03-21 | $6.70 | $6.70 | $6.70 | $6.70 | $5.59 | 3,100 |
| 2018-03-20 | $6.63 | $6.63 | $6.63 | $6.63 | $5.54 | 600 |
| 2018-03-19 | $6.57 | $6.57 | $6.57 | $6.57 | $5.49 | 0 |
| 2018-03-16 | $6.66 | $6.66 | $6.57 | $6.57 | $5.49 | 6,097 |
| 2018-03-15 | $6.62 | $6.62 | $6.62 | $6.62 | $5.53 | 463,302 |
| 2018-03-14 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 0 |
| 2018-03-13 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 0 |
| 2018-03-12 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 25 |
| 2018-03-09 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 500 |
| 2018-03-08 | $6.77 | $6.77 | $6.77 | $6.77 | $5.65 | 0 |
| 2018-03-07 | $6.77 | $6.77 | $6.77 | $6.77 | $5.65 | 150,000 |
| 2018-03-06 | $6.73 | $6.77 | $6.73 | $6.77 | $5.65 | 3,942 |
| 2018-03-05 | $6.86 | $6.86 | $6.85 | $6.85 | $5.72 | 5,152 |
| 2018-03-02 | $6.82 | $6.82 | $6.82 | $6.82 | $5.69 | 1,230 |
| 2018-03-01 | $6.87 | $6.93 | $6.87 | $6.93 | $5.79 | 4,010 |
| 2018-02-28 | $6.95 | $6.95 | $6.95 | $6.95 | $5.80 | 1,879 |
| 2018-02-27 | $6.86 | $6.86 | $6.86 | $6.86 | $5.73 | 425,037 |
| 2018-02-26 | $6.86 | $6.86 | $6.86 | $6.86 | $5.73 | 500,077 |
| 2018-02-23 | $6.86 | $6.86 | $6.86 | $6.86 | $5.73 | 200 |
| 2018-02-22 | $7.03 | $7.05 | $7.03 | $7.05 | $5.89 | 3,855 |
| 2018-02-21 | $7.02 | $7.02 | $7.02 | $7.02 | $5.86 | 6,000 |
| 2018-02-20 | $6.93 | $7.06 | $6.92 | $6.98 | $5.83 | 75,393 |
| 2018-02-16 | $7.05 | $7.13 | $7.05 | $7.13 | $5.95 | 8,526 |
| 2018-02-15 | $6.85 | $7.10 | $6.85 | $7.10 | $5.93 | 2,199 |
| 2018-02-14 | $7.12 | $7.14 | $7.12 | $7.12 | $5.94 | 8,140 |
| 2018-02-13 | $6.82 | $6.82 | $6.82 | $6.82 | $5.69 | 596 |
| 2018-02-12 | $6.74 | $6.74 | $6.74 | $6.74 | $5.63 | 0 |
| 2018-02-09 | $6.68 | $6.68 | $6.68 | $6.68 | $5.58 | 179,694 |
| 2018-02-08 | $6.78 | $6.78 | $6.74 | $6.74 | $5.63 | 791 |
| 2018-02-07 | $6.89 | $6.89 | $6.88 | $6.88 | $5.74 | 3,318 |
| 2018-02-06 | $7.14 | $7.14 | $7.14 | $7.14 | $5.96 | 7,260 |
| 2018-02-05 | $7.14 | $7.14 | $7.14 | $7.14 | $5.96 | 15,921 |
| 2018-02-02 | $7.25 | $7.25 | $7.25 | $7.25 | $6.05 | 4 |
| 2018-02-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.05 | 6,756 |
| 2018-01-31 | $7.31 | $7.31 | $7.25 | $7.25 | $6.05 | 2,000 |
| 2018-01-30 | $7.20 | $7.20 | $7.20 | $7.20 | $6.01 | 0 |
| 2018-01-29 | $7.44 | $7.45 | $7.20 | $7.20 | $5.95 | 12,402 |
| 2018-01-26 | $7.41 | $7.41 | $7.41 | $7.41 | $6.07 | 7 |
| 2018-01-25 | $7.41 | $7.41 | $7.41 | $7.41 | $6.07 | 0 |
| 2018-01-24 | $7.41 | $7.41 | $7.41 | $7.41 | $6.07 | 400 |
| 2018-01-23 | $7.33 | $7.33 | $7.33 | $7.33 | $6.01 | 29 |
| 2018-01-22 | $7.41 | $7.41 | $7.33 | $7.33 | $6.01 | 1,446 |
| 2018-01-19 | $7.09 | $7.22 | $7.00 | $7.22 | $5.92 | 426,959 |
| 2018-01-18 | $7.06 | $7.10 | $6.91 | $7.10 | $5.82 | 3,028 |
| 2018-01-17 | $7.17 | $7.37 | $7.17 | $7.37 | $6.04 | 4,313 |
| 2018-01-16 | $7.37 | $7.37 | $7.17 | $7.17 | $5.88 | 10,800 |
| 2018-01-12 | $7.08 | $7.08 | $7.08 | $7.08 | $5.80 | 0 |
| 2018-01-11 | $7.03 | $7.14 | $7.03 | $7.08 | $5.80 | 31,502 |
| 2018-01-10 | $6.90 | $6.90 | $6.90 | $6.90 | $5.66 | 593 |
| 2018-01-09 | $7.06 | $7.06 | $7.06 | $7.06 | $5.79 | 0 |
| 2018-01-08 | $6.70 | $7.06 | $6.70 | $7.06 | $5.79 | 656 |
| 2018-01-05 | $6.65 | $6.65 | $6.65 | $6.65 | $5.45 | 0 |
| 2018-01-04 | $6.76 | $6.76 | $6.55 | $6.65 | $5.45 | 61,865 |
| 2018-01-03 | $6.75 | $6.75 | $6.75 | $6.75 | $5.53 | 8,000 |
| 2018-01-02 | $6.50 | $6.50 | $6.46 | $6.46 | $5.29 | 7,993 |
| 2017-12-29 | $6.30 | $6.43 | $6.30 | $6.30 | $5.16 | 10,632 |
| 2017-12-28 | $6.50 | $6.50 | $6.50 | $6.50 | $5.33 | 0 |
| 2017-12-27 | $6.53 | $6.54 | $6.49 | $6.50 | $5.33 | 17,593 |
| 2017-12-26 | $6.61 | $6.61 | $6.61 | $6.61 | $5.42 | 0 |
| 2017-12-22 | $6.61 | $6.61 | $6.61 | $6.61 | $5.42 | 0 |
| 2017-12-21 | $6.61 | $6.61 | $6.61 | $6.61 | $5.42 | 700 |
| 2017-12-20 | $6.62 | $6.62 | $6.52 | $6.52 | $5.34 | 300 |
| 2017-12-19 | $6.73 | $6.73 | $6.54 | $6.54 | $5.36 | 2,404 |
| 2017-12-18 | $6.51 | $6.51 | $6.51 | $6.51 | $5.34 | 1,503 |
| 2017-12-15 | $6.50 | $6.50 | $6.50 | $6.50 | $5.33 | 0 |
| 2017-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $5.33 | 1 |
| 2017-12-13 | $6.50 | $6.50 | $6.50 | $6.50 | $5.33 | 200 |
| 2017-12-12 | $6.53 | $6.53 | $6.53 | $6.53 | $5.35 | 2,675 |
| 2017-12-11 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 23 |
| 2017-12-08 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 1 |
| 2017-12-07 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 0 |
| 2017-12-06 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 15 |
| 2017-12-05 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 0 |
| 2017-12-04 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 0 |
| 2017-12-01 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 98 |
| 2017-11-30 | $6.59 | $6.59 | $6.59 | $6.59 | $5.40 | 502 |
| 2017-11-29 | $6.65 | $6.75 | $6.65 | $6.72 | $5.51 | 16,001 |
| 2017-11-28 | $6.60 | $6.60 | $6.60 | $6.60 | $5.41 | 0 |
| 2017-11-27 | $6.60 | $6.60 | $6.60 | $6.60 | $5.41 | 1,700 |
| 2017-11-24 | $6.36 | $6.36 | $6.36 | $6.36 | $5.21 | 27 |
| 2017-11-22 | $6.36 | $6.36 | $6.36 | $6.36 | $5.21 | 1,100 |
| 2017-11-21 | $6.40 | $6.40 | $6.40 | $6.40 | $5.25 | 13 |
| 2017-11-20 | $6.40 | $6.40 | $6.40 | $6.40 | $5.25 | 4,500 |
| 2017-11-17 | $6.27 | $6.27 | $6.27 | $6.27 | $5.14 | 0 |
| 2017-11-16 | $6.27 | $6.27 | $6.27 | $6.27 | $5.14 | 74 |
| 2017-11-15 | $6.27 | $6.27 | $6.27 | $6.27 | $5.14 | 21 |
| 2017-11-14 | $6.27 | $6.27 | $6.27 | $6.27 | $5.14 | 400 |
| 2017-11-13 | $6.41 | $6.41 | $6.41 | $6.41 | $5.25 | 0 |
| 2017-11-10 | $6.41 | $6.41 | $6.41 | $6.41 | $5.25 | 200 |
| 2017-11-09 | $6.34 | $6.34 | $6.34 | $6.34 | $5.20 | 0 |
| 2017-11-08 | $6.34 | $6.34 | $6.34 | $6.34 | $5.20 | 0 |
| 2017-11-07 | $6.34 | $6.34 | $6.34 | $6.34 | $5.20 | 1,100 |
| 2017-11-06 | $6.47 | $6.47 | $6.40 | $6.40 | $5.25 | 37,921 |
| 2017-11-03 | $6.84 | $6.84 | $6.84 | $6.84 | $5.61 | 0 |
| 2017-11-02 | $6.84 | $6.84 | $6.84 | $6.84 | $5.61 | 50,300 |
| 2017-11-01 | $7.01 | $7.01 | $7.01 | $7.01 | $5.75 | 0 |
| 2017-10-31 | $7.01 | $7.01 | $7.01 | $7.01 | $5.75 | 0 |
| 2017-10-30 | $7.01 | $7.01 | $7.01 | $7.01 | $5.75 | 0 |
| 2017-10-27 | $7.01 | $7.01 | $7.01 | $7.01 | $5.75 | 0 |
| 2017-10-26 | $6.74 | $7.01 | $6.74 | $7.01 | $5.75 | 5,374 |
| 2017-10-25 | $6.47 | $6.47 | $6.47 | $6.47 | $5.30 | 0 |
| 2017-10-24 | $6.57 | $6.57 | $6.47 | $6.47 | $5.30 | 3,675 |
| 2017-10-23 | $6.50 | $6.75 | $6.50 | $6.75 | $5.53 | 10,000 |
| 2017-10-20 | $6.46 | $6.50 | $6.46 | $6.50 | $5.33 | 1,249 |
| 2017-10-19 | $6.57 | $6.57 | $6.57 | $6.57 | $5.38 | 0 |
| 2017-10-18 | $6.57 | $6.57 | $6.57 | $6.57 | $5.38 | 0 |
| 2017-10-17 | $6.57 | $6.57 | $6.57 | $6.57 | $5.35 | 2,000 |
| 2017-10-16 | $6.59 | $6.59 | $6.59 | $6.59 | $5.33 | 0 |
| 2017-10-13 | $6.59 | $6.59 | $6.59 | $6.59 | $5.33 | 120,727 |
| 2017-10-12 | $6.52 | $6.52 | $6.52 | $6.52 | $5.27 | 0 |
| 2017-10-11 | $6.52 | $6.52 | $6.52 | $6.52 | $5.27 | 0 |
| 2017-10-10 | $6.52 | $6.52 | $6.52 | $6.52 | $5.27 | 13,800 |
| 2017-10-09 | $6.74 | $6.74 | $6.70 | $6.70 | $5.42 | 3,300 |
| 2017-10-06 | $6.64 | $6.64 | $6.64 | $6.64 | $5.37 | 105,579 |
| 2017-10-05 | $6.60 | $6.60 | $6.60 | $6.60 | $5.34 | 3,726 |
| 2017-10-04 | $6.57 | $6.57 | $6.57 | $6.57 | $5.31 | 300,000 |
| 2017-10-03 | $6.92 | $6.92 | $6.92 | $6.92 | $5.60 | 80 |
| 2017-10-02 | $6.92 | $6.92 | $6.92 | $6.92 | $5.60 | 0 |
| 2017-09-29 | $6.81 | $6.92 | $6.81 | $6.92 | $5.60 | 1,800 |
| 2017-09-28 | $6.87 | $6.87 | $6.87 | $6.87 | $5.56 | 0 |
| 2017-09-27 | $6.80 | $6.96 | $6.80 | $6.87 | $5.56 | 201,350 |
| 2017-09-26 | $6.52 | $6.52 | $6.52 | $6.52 | $5.27 | 3,000 |
| 2017-09-25 | $6.52 | $6.52 | $6.52 | $6.52 | $5.27 | 500 |
| 2017-09-22 | $6.79 | $7.06 | $6.79 | $7.06 | $5.71 | 4,133 |
| 2017-09-21 | $6.67 | $6.67 | $6.67 | $6.67 | $5.40 | 3,485 |
| 2017-09-20 | $6.65 | $6.65 | $6.65 | $6.65 | $5.38 | 0 |
| 2017-09-19 | $6.65 | $6.65 | $6.65 | $6.65 | $5.38 | 3,500 |
| 2017-09-18 | $6.70 | $6.70 | $6.70 | $6.70 | $5.42 | 0 |
| 2017-09-15 | $6.70 | $6.70 | $6.70 | $6.70 | $5.42 | 0 |
| 2017-09-14 | $6.70 | $6.70 | $6.70 | $6.70 | $5.42 | 6,000 |
| 2017-09-13 | $6.60 | $6.60 | $6.60 | $6.60 | $5.34 | 2,561 |
| 2017-09-12 | $6.55 | $6.55 | $6.55 | $6.55 | $5.30 | 2,500 |
| 2017-09-11 | $6.33 | $6.33 | $6.33 | $6.33 | $5.12 | 1 |
| 2017-09-08 | $6.47 | $6.48 | $6.33 | $6.33 | $5.12 | 604,010 |
| 2017-09-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.06 | 397,000 |
| 2017-09-06 | $6.25 | $6.25 | $6.25 | $6.25 | $5.06 | 1,600 |
| 2017-09-05 | $6.32 | $6.32 | $6.19 | $6.25 | $5.06 | 7,700 |
| 2017-09-01 | $6.55 | $6.55 | $6.38 | $6.38 | $5.16 | 102,648 |
| 2017-08-31 | $6.38 | $6.38 | $6.38 | $6.38 | $5.16 | 3,737 |
| 2017-08-30 | $6.69 | $6.69 | $6.69 | $6.69 | $5.41 | 1,020 |
| 2017-08-29 | $6.40 | $6.40 | $6.40 | $6.40 | $5.17 | 0 |
| 2017-08-28 | $6.40 | $6.40 | $6.40 | $6.40 | $5.18 | 10,500 |
| 2017-08-25 | $6.39 | $6.39 | $6.39 | $6.39 | $5.17 | 600 |
| 2017-08-24 | $6.44 | $6.45 | $6.38 | $6.41 | $5.18 | 10,291 |
| 2017-08-23 | $6.30 | $6.30 | $6.30 | $6.30 | $5.10 | 573 |
| 2017-08-22 | $6.40 | $6.40 | $6.33 | $6.33 | $5.12 | 1,595 |
| 2017-08-21 | $6.58 | $6.58 | $6.58 | $6.58 | $5.32 | 0 |
| 2017-08-18 | $6.58 | $6.58 | $6.58 | $6.58 | $5.32 | 8 |
| 2017-08-17 | $6.58 | $6.58 | $6.58 | $6.58 | $5.32 | 35 |
| 2017-08-16 | $6.58 | $6.58 | $6.58 | $6.58 | $5.32 | 1,000 |
| 2017-08-15 | $6.85 | $6.85 | $6.85 | $6.85 | $5.54 | 0 |
| 2017-08-14 | $6.76 | $6.85 | $6.76 | $6.85 | $5.54 | 2,000 |
| 2017-08-11 | $6.63 | $6.63 | $6.63 | $6.63 | $5.36 | 5,000 |
| 2017-08-10 | $6.63 | $6.63 | $6.63 | $6.63 | $5.36 | 4 |
| 2017-08-09 | $6.63 | $6.63 | $6.63 | $6.63 | $5.36 | 457,900 |
| 2017-08-08 | $6.88 | $6.88 | $6.88 | $6.88 | $5.56 | 800 |
| 2017-08-07 | $6.70 | $6.70 | $6.70 | $6.70 | $5.42 | 0 |
| 2017-08-04 | $6.70 | $6.70 | $6.70 | $6.70 | $5.42 | 7,200 |
| 2017-08-03 | $6.71 | $6.71 | $6.70 | $6.70 | $5.42 | 18,647 |
| 2017-08-02 | $6.70 | $6.70 | $6.70 | $6.70 | $5.42 | 0 |
| 2017-08-01 | $6.80 | $6.80 | $6.70 | $6.70 | $5.36 | 500 |
| 2017-07-31 | $6.73 | $6.73 | $6.73 | $6.73 | $5.34 | 0 |
| 2017-07-28 | $6.73 | $6.73 | $6.73 | $6.73 | $5.34 | 0 |
| 2017-07-27 | $6.72 | $6.73 | $6.72 | $6.73 | $5.34 | 40,000 |
| 2017-07-26 | $6.85 | $6.85 | $6.85 | $6.85 | $5.43 | 0 |
| 2017-07-25 | $6.85 | $6.85 | $6.85 | $6.85 | $5.43 | 0 |
| 2017-07-24 | $6.85 | $6.85 | $6.85 | $6.85 | $5.43 | 0 |
| 2017-07-21 | $6.85 | $6.85 | $6.85 | $6.85 | $5.43 | 500 |
| 2017-07-20 | $6.64 | $6.66 | $6.64 | $6.66 | $5.28 | 80,000 |
| 2017-07-19 | $6.69 | $6.69 | $6.69 | $6.69 | $5.31 | 4 |
| 2017-07-18 | $6.69 | $6.69 | $6.69 | $6.69 | $5.30 | 250,000 |
| 2017-07-17 | $6.69 | $6.69 | $6.69 | $6.69 | $5.31 | 1,400 |
| 2017-07-14 | $6.64 | $6.64 | $6.64 | $6.64 | $5.27 | 0 |
| 2017-07-13 | $6.65 | $6.65 | $6.64 | $6.64 | $5.27 | 400 |
| 2017-07-12 | $6.64 | $6.64 | $6.64 | $6.64 | $5.27 | 66 |
| 2017-07-11 | $6.64 | $6.64 | $6.64 | $6.64 | $5.27 | 65 |
| 2017-07-10 | $6.61 | $6.81 | $6.61 | $6.64 | $5.27 | 27,700 |
| 2017-07-07 | $6.63 | $6.63 | $6.63 | $6.63 | $5.26 | 100 |
| 2017-07-06 | $6.66 | $6.66 | $6.66 | $6.66 | $5.28 | 200 |
| 2017-07-05 | $6.72 | $6.72 | $6.72 | $6.72 | $5.33 | 80,000 |
| 2017-07-03 | $6.68 | $6.68 | $6.68 | $6.68 | $5.30 | 1,000 |
| 2017-06-30 | $6.85 | $6.85 | $6.73 | $6.73 | $5.34 | 83,059 |
| 2017-06-29 | $6.80 | $6.80 | $6.80 | $6.80 | $5.39 | 117,722 |
| 2017-06-28 | $6.48 | $6.48 | $6.48 | $6.48 | $5.14 | 0 |
| 2017-06-27 | $6.48 | $6.48 | $6.48 | $6.48 | $5.14 | 0 |
| 2017-06-26 | $6.48 | $6.48 | $6.48 | $6.48 | $5.14 | 100 |
| 2017-06-23 | $6.41 | $6.41 | $6.41 | $6.41 | $5.08 | 0 |
| 2017-06-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.08 | 401,919 |
| 2017-06-21 | $6.41 | $6.41 | $6.41 | $6.41 | $5.08 | 0 |
| 2017-06-20 | $6.41 | $6.41 | $6.41 | $6.41 | $5.08 | 1,000 |
| 2017-06-19 | $6.54 | $6.54 | $6.53 | $6.53 | $5.18 | 4,491 |
| 2017-06-16 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 975 |
| 2017-06-15 | $7.05 | $7.05 | $7.05 | $7.05 | $5.59 | 0 |
| 2017-06-14 | $7.05 | $7.05 | $7.05 | $7.05 | $5.59 | 0 |
| 2017-06-13 | $7.05 | $7.05 | $7.05 | $7.05 | $5.59 | 0 |
| 2017-06-12 | $7.05 | $7.05 | $7.05 | $7.05 | $5.59 | 50,100 |
| 2017-06-09 | $7.05 | $7.05 | $6.71 | $6.71 | $5.32 | 3,400 |
| 2017-06-08 | $6.36 | $6.36 | $6.36 | $6.36 | $5.05 | 0 |
| 2017-06-07 | $6.45 | $6.45 | $6.36 | $6.36 | $5.05 | 16,302 |
| 2017-06-06 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 100,000 |
| 2017-06-05 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 0 |
| 2017-06-02 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 0 |
| 2017-06-01 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 41 |
| 2017-05-31 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 9 |
| 2017-05-30 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 0 |
| 2017-05-26 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 0 |
| 2017-05-25 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 0 |
| 2017-05-24 | $6.44 | $6.44 | $6.44 | $6.44 | $5.11 | 0 |
| 2017-05-23 | $6.39 | $6.44 | $6.39 | $6.44 | $5.11 | 1,119 |
| 2017-05-22 | $6.28 | $6.28 | $6.28 | $6.28 | $4.98 | 250,000 |
| 2017-05-19 | $6.28 | $6.28 | $6.28 | $6.28 | $4.98 | 0 |
| 2017-05-18 | $6.28 | $6.28 | $6.28 | $6.28 | $4.98 | 8,000 |
| 2017-05-17 | $6.95 | $6.95 | $6.95 | $6.95 | $5.51 | 0 |
| 2017-05-16 | $6.95 | $6.95 | $6.95 | $6.95 | $5.51 | 0 |
| 2017-05-15 | $6.95 | $6.95 | $6.95 | $6.95 | $5.51 | 200 |
| 2017-05-12 | $6.63 | $6.63 | $6.63 | $6.63 | $5.26 | 31 |
| 2017-05-11 | $6.63 | $6.63 | $6.63 | $6.63 | $5.26 | 0 |
| 2017-05-10 | $6.63 | $6.63 | $6.63 | $6.63 | $5.26 | 0 |
| 2017-05-09 | $6.63 | $6.63 | $6.63 | $6.63 | $5.26 | 0 |
| 2017-05-08 | $6.63 | $6.63 | $6.63 | $6.63 | $5.26 | 0 |
| 2017-05-05 | $6.63 | $6.63 | $6.63 | $6.63 | $5.26 | 68,400 |
| 2017-05-04 | $6.57 | $6.63 | $6.57 | $6.63 | $5.26 | 58,643 |
| 2017-05-03 | $6.56 | $6.56 | $6.56 | $6.56 | $5.20 | 0 |
| 2017-05-02 | $6.56 | $6.56 | $6.56 | $6.56 | $5.20 | 500 |
| 2017-05-01 | $6.56 | $6.56 | $6.56 | $6.56 | $5.20 | 0 |
| 2017-04-28 | $6.58 | $6.58 | $6.56 | $6.56 | $5.20 | 70,808 |
| 2017-04-27 | $6.37 | $6.37 | $6.37 | $6.37 | $5.05 | 0 |
| 2017-04-26 | $6.55 | $6.55 | $6.37 | $6.37 | $5.01 | 2,952 |
| 2017-04-25 | $6.58 | $6.58 | $6.58 | $6.58 | $5.13 | 2,500 |
| 2017-04-24 | $6.34 | $6.34 | $6.34 | $6.34 | $4.94 | 501,328 |
| 2017-04-21 | $6.26 | $6.26 | $6.26 | $6.26 | $4.88 | 1,000 |
| 2017-04-20 | $5.86 | $5.86 | $5.86 | $5.86 | $4.57 | 5 |
| 2017-04-19 | $5.86 | $5.86 | $5.86 | $5.86 | $4.57 | 1,000 |
| 2017-04-18 | $5.89 | $5.95 | $5.89 | $5.95 | $4.64 | 6,097 |
| 2017-04-17 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-13 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-12 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-11 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-10 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-07 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-06 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 0 |
| 2017-04-04 | $5.85 | $5.85 | $5.85 | $5.85 | $4.56 | 500 |
| 2017-04-03 | $6.00 | $6.00 | $6.00 | $6.00 | $4.67 | 2,300 |
| 2017-03-31 | $6.00 | $6.00 | $6.00 | $6.00 | $4.67 | 100 |
| 2017-03-30 | $6.02 | $6.02 | $6.02 | $6.02 | $4.69 | 481 |
| 2017-03-29 | $6.14 | $6.14 | $6.14 | $6.14 | $4.78 | 331,577 |
| 2017-03-28 | $6.04 | $6.39 | $6.04 | $6.08 | $4.74 | 1,000 |
| 2017-03-27 | $6.01 | $6.01 | $6.01 | $6.01 | $4.68 | 0 |
| 2017-03-24 | $6.01 | $6.01 | $6.01 | $6.01 | $4.68 | 170,400 |
| 2017-03-23 | $6.01 | $6.01 | $6.01 | $6.01 | $4.68 | 42 |
| 2017-03-22 | $6.01 | $6.01 | $6.01 | $6.01 | $4.68 | 600 |
| 2017-03-21 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 2,000 |
| 2017-03-20 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 0 |
| 2017-03-17 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 0 |
| 2017-03-16 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 23,100 |
| 2017-03-15 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 0 |
| 2017-03-14 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 3,000 |
| 2017-03-13 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 0 |
| 2017-03-10 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 23,100 |
| 2017-03-09 | $5.65 | $5.65 | $5.65 | $5.65 | $4.40 | 1,400 |
| 2017-03-08 | $5.79 | $5.88 | $5.79 | $5.88 | $4.58 | 3,600 |
| 2017-03-07 | $5.47 | $5.47 | $5.47 | $5.47 | $4.26 | 0 |
| 2017-03-06 | $5.47 | $5.47 | $5.47 | $5.47 | $4.26 | 0 |
| 2017-03-03 | $5.47 | $5.47 | $5.47 | $5.47 | $4.26 | 2,200 |
| 2017-03-02 | $5.38 | $5.38 | $5.38 | $5.38 | $4.19 | 810 |
| 2017-03-01 | $5.18 | $5.18 | $5.18 | $5.18 | $4.04 | 0 |
| 2017-02-28 | $5.18 | $5.18 | $5.18 | $5.18 | $4.04 | 0 |
| 2017-02-27 | $5.18 | $5.18 | $5.18 | $5.18 | $4.04 | 0 |
| 2017-02-24 | $5.18 | $5.18 | $5.18 | $5.18 | $4.04 | 336,800 |
| 2017-02-23 | $5.30 | $5.30 | $5.30 | $5.30 | $4.13 | 725,600 |
| 2017-02-22 | $5.30 | $5.30 | $5.30 | $5.30 | $4.13 | 1,000 |
| 2017-02-21 | $5.39 | $5.39 | $5.39 | $5.39 | $4.20 | 0 |
| 2017-02-17 | $5.39 | $5.39 | $5.39 | $5.39 | $4.20 | 0 |
| 2017-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $4.20 | 34,000 |
| 2017-02-15 | $5.39 | $5.39 | $5.39 | $5.39 | $4.20 | 8 |
| 2017-02-14 | $5.39 | $5.39 | $5.39 | $5.39 | $4.20 | 275,400 |
| 2017-02-13 | $5.53 | $5.53 | $5.53 | $5.53 | $4.31 | 0 |
| 2017-02-10 | $5.36 | $5.53 | $5.36 | $5.53 | $4.31 | 201,003 |
| 2017-02-09 | $5.35 | $5.35 | $5.35 | $5.35 | $4.17 | 0 |
| 2017-02-08 | $5.36 | $5.39 | $5.34 | $5.35 | $4.17 | 26,711 |
| 2017-02-07 | $5.62 | $5.62 | $5.62 | $5.62 | $4.38 | 350,000 |
| 2017-02-06 | $5.62 | $5.62 | $5.62 | $5.62 | $4.38 | 15 |
| 2017-02-03 | $5.62 | $5.62 | $5.62 | $5.62 | $4.38 | 700 |
| 2017-02-02 | $5.55 | $5.55 | $5.55 | $5.55 | $4.32 | 211,400 |
| 2017-02-01 | $5.55 | $5.55 | $5.55 | $5.55 | $4.32 | 1 |
| 2017-01-31 | $5.55 | $5.55 | $5.55 | $5.55 | $4.32 | 5,221 |
| 2017-01-30 | $5.45 | $5.45 | $5.45 | $5.45 | $4.25 | 200,800 |
| 2017-01-27 | $5.89 | $5.89 | $5.89 | $5.89 | $4.59 | 0 |
| 2017-01-26 | $5.73 | $5.89 | $5.73 | $5.89 | $4.55 | 1,423 |
| 2017-01-25 | $5.55 | $5.55 | $5.55 | $5.55 | $4.28 | 6,187 |
| 2017-01-24 | $5.50 | $5.50 | $5.50 | $5.50 | $4.25 | 2,223 |
| 2017-01-23 | $5.36 | $5.36 | $5.36 | $5.36 | $4.14 | 418 |
| 2017-01-20 | $5.43 | $5.43 | $5.43 | $5.43 | $4.19 | 158,053 |
| 2017-01-19 | $5.52 | $5.52 | $5.52 | $5.52 | $4.26 | 0 |
| 2017-01-18 | $5.52 | $5.52 | $5.52 | $5.52 | $4.26 | 2,000 |
| 2017-01-17 | $5.28 | $5.28 | $5.28 | $5.28 | $4.08 | 0 |
| 2017-01-13 | $5.28 | $5.28 | $5.28 | $5.28 | $4.08 | 73,964 |
| 2017-01-12 | $5.39 | $5.39 | $5.39 | $5.39 | $4.16 | 600,000 |
| 2017-01-11 | $5.06 | $5.06 | $5.06 | $5.06 | $3.91 | 0 |
| 2017-01-10 | $5.06 | $5.06 | $5.06 | $5.06 | $3.91 | 0 |
| 2017-01-09 | $5.06 | $5.06 | $5.06 | $5.06 | $3.91 | 0 |
| 2017-01-06 | $5.06 | $5.06 | $5.06 | $5.06 | $3.91 | 0 |
| 2017-01-05 | $5.06 | $5.06 | $5.06 | $5.06 | $3.91 | 0 |
| 2017-01-04 | $5.06 | $5.06 | $5.06 | $5.06 | $3.91 | 0 |
| 2017-01-03 | $5.06 | $5.06 | $5.06 | $5.06 | $3.91 | 8,900 |
| 2016-12-30 | $5.04 | $5.06 | $5.04 | $5.06 | $3.91 | 1,140 |
| 2016-12-29 | $5.00 | $5.00 | $5.00 | $5.00 | $3.86 | 806 |
| 2016-12-28 | $4.94 | $4.94 | $4.94 | $4.94 | $3.81 | 223 |
| 2016-12-27 | $5.07 | $5.07 | $5.07 | $5.07 | $3.91 | 1,200 |
| 2016-12-23 | $5.05 | $5.05 | $5.05 | $5.05 | $3.90 | 0 |
| 2016-12-22 | $5.05 | $5.05 | $5.05 | $5.05 | $3.90 | 15,485 |
| 2016-12-21 | $5.05 | $5.05 | $5.05 | $5.05 | $3.90 | 331 |
| 2016-12-20 | $5.02 | $5.04 | $5.02 | $5.04 | $3.89 | 311,181 |
| 2016-12-19 | $5.01 | $5.01 | $5.01 | $5.01 | $3.87 | 26,385 |
| 2016-12-16 | $5.10 | $5.10 | $5.10 | $5.10 | $3.94 | 3,740 |
| 2016-12-15 | $5.14 | $5.14 | $5.14 | $5.14 | $3.97 | 51 |
| 2016-12-14 | $5.14 | $5.14 | $5.14 | $5.14 | $3.97 | 480,051 |
| 2016-12-13 | $5.14 | $5.14 | $5.14 | $5.14 | $3.97 | 201 |
| 2016-12-12 | $5.00 | $5.00 | $5.00 | $5.00 | $3.86 | 25,000 |
| 2016-12-09 | $5.00 | $5.00 | $5.00 | $5.00 | $3.86 | 281 |
| 2016-12-08 | $5.19 | $5.21 | $5.05 | $5.05 | $3.90 | 47,867 |
| 2016-12-07 | $4.79 | $4.79 | $4.79 | $4.79 | $3.70 | 98 |
| 2016-12-06 | $4.86 | $4.86 | $4.79 | $4.79 | $3.70 | 680,389 |
| 2016-12-05 | $4.44 | $4.44 | $4.44 | $4.44 | $3.43 | 0 |
| 2016-12-02 | $4.44 | $4.44 | $4.44 | $4.44 | $3.43 | 30,192 |
| 2016-12-01 | $4.51 | $4.51 | $4.51 | $4.51 | $3.48 | 0 |
| 2016-11-30 | $4.51 | $4.51 | $4.51 | $4.51 | $3.48 | 51 |
| 2016-11-29 | $4.51 | $4.51 | $4.51 | $4.51 | $3.48 | 9 |
| 2016-11-28 | $4.51 | $4.51 | $4.51 | $4.51 | $3.48 | 46 |
| 2016-11-25 | $4.51 | $4.51 | $4.51 | $4.51 | $3.48 | 0 |
| 2016-11-23 | $4.48 | $4.51 | $4.48 | $4.51 | $3.48 | 3,017 |
| 2016-11-22 | $4.43 | $4.43 | $4.43 | $4.43 | $3.42 | 0 |
| 2016-11-21 | $4.43 | $4.43 | $4.43 | $4.43 | $3.42 | 1 |
| 2016-11-18 | $4.50 | $4.50 | $4.43 | $4.43 | $3.42 | 22,831 |
| 2016-11-17 | $4.57 | $4.57 | $4.55 | $4.55 | $3.51 | 2,838 |
| 2016-11-16 | $4.57 | $4.57 | $4.57 | $4.57 | $3.53 | 601,184 |
| 2016-11-15 | $4.57 | $4.57 | $4.57 | $4.57 | $3.53 | 647 |
| 2016-11-14 | $4.60 | $4.60 | $4.60 | $4.60 | $3.55 | 18 |
| 2016-11-11 | $4.60 | $4.60 | $4.60 | $4.60 | $3.55 | 4,544 |
| 2016-11-10 | $4.67 | $4.67 | $4.67 | $4.67 | $3.60 | 0 |
| 2016-11-09 | $4.67 | $4.67 | $4.67 | $4.67 | $3.60 | 0 |
| 2016-11-08 | $4.67 | $4.67 | $4.67 | $4.67 | $3.60 | 0 |
| 2016-11-07 | $4.67 | $4.67 | $4.67 | $4.67 | $3.60 | 100 |
| 2016-11-04 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 0 |
| 2016-11-03 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 3 |
| 2016-11-02 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 0 |
| 2016-11-01 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 5 |
| 2016-10-31 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 0 |
| 2016-10-28 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 0 |
| 2016-10-27 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 0 |
| 2016-10-26 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 0 |
| 2016-10-25 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 121,975 |
| 2016-10-24 | $4.87 | $4.87 | $4.87 | $4.87 | $3.76 | 441,400 |
| 2016-10-21 | $4.68 | $4.68 | $4.68 | $4.68 | $3.61 | 671,975 |
| 2016-10-20 | $4.68 | $4.68 | $4.68 | $4.68 | $3.61 | 40,001 |
| 2016-10-19 | $4.50 | $4.50 | $4.47 | $4.50 | $3.47 | 1,326 |
| 2016-10-18 | $4.25 | $4.25 | $4.25 | $4.25 | $3.28 | 0 |
| 2016-10-17 | $4.25 | $4.25 | $4.25 | $4.25 | $3.28 | 1 |
| 2016-10-14 | $4.25 | $4.25 | $4.25 | $4.25 | $3.25 | 0 |
| 2016-10-13 | $4.22 | $4.28 | $4.22 | $4.25 | $3.25 | 4,402 |
| 2016-10-12 | $4.54 | $4.54 | $4.54 | $4.54 | $3.47 | 100 |
| 2016-10-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.36 | 0 |
| 2016-10-10 | $4.40 | $4.40 | $4.40 | $4.40 | $3.36 | 0 |
| 2016-10-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.36 | 0 |
| 2016-10-06 | $4.47 | $4.47 | $4.40 | $4.40 | $3.36 | 460 |
| 2016-10-05 | $4.35 | $4.35 | $4.35 | $4.35 | $3.32 | 0 |
| 2016-10-04 | $4.35 | $4.35 | $4.35 | $4.35 | $3.32 | 511,314 |
| 2016-10-03 | $4.28 | $4.28 | $4.28 | $4.28 | $3.27 | 0 |
| 2016-09-30 | $4.28 | $4.28 | $4.28 | $4.28 | $3.27 | 100 |
| 2016-09-29 | $4.21 | $4.21 | $4.21 | $4.21 | $3.22 | 100 |
| 2016-09-28 | $4.50 | $4.50 | $4.50 | $4.50 | $3.44 | 501,000 |
| 2016-09-27 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-26 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-23 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-22 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-21 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-20 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-19 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-16 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 0 |
| 2016-09-15 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 28 |
| 2016-09-14 | $4.43 | $4.43 | $4.43 | $4.43 | $3.38 | 36,934 |
| 2016-09-13 | $4.60 | $4.60 | $4.60 | $4.60 | $3.51 | 0 |
| 2016-09-12 | $4.60 | $4.60 | $4.60 | $4.60 | $3.51 | 278,526 |
| 2016-09-09 | $4.60 | $4.60 | $4.60 | $4.60 | $3.51 | 236,382 |
| 2016-09-08 | $4.78 | $4.78 | $4.78 | $4.78 | $3.65 | 0 |
| 2016-09-07 | $4.78 | $4.78 | $4.78 | $4.78 | $3.65 | 333,800 |
| 2016-09-06 | $4.78 | $4.78 | $4.78 | $4.78 | $3.65 | 1,000 |
| 2016-09-02 | $4.50 | $4.50 | $4.50 | $4.50 | $3.44 | 140 |
| 2016-09-01 | $4.39 | $4.39 | $4.39 | $4.39 | $3.35 | 370 |
| 2016-08-31 | $4.17 | $4.17 | $4.17 | $4.17 | $3.19 | 0 |
| 2016-08-30 | $4.17 | $4.17 | $4.17 | $4.17 | $3.19 | 0 |
| 2016-08-29 | $4.17 | $4.17 | $4.17 | $4.17 | $3.19 | 0 |
| 2016-08-26 | $4.17 | $4.17 | $4.17 | $4.17 | $3.19 | 747 |
| 2016-08-25 | $4.35 | $4.35 | $4.35 | $4.35 | $3.32 | 0 |
| 2016-08-24 | $4.35 | $4.35 | $4.35 | $4.35 | $3.32 | 100 |
| 2016-08-23 | $4.14 | $4.26 | $4.14 | $4.26 | $3.25 | 1,100 |
| 2016-08-22 | $4.32 | $4.32 | $3.98 | $3.98 | $3.04 | 1,609 |
| 2016-08-19 | $4.52 | $4.52 | $4.52 | $4.52 | $3.45 | 0 |
| 2016-08-18 | $4.52 | $4.52 | $4.52 | $4.52 | $3.45 | 0 |
| 2016-08-17 | $4.52 | $4.52 | $4.52 | $4.52 | $3.45 | 0 |
| 2016-08-16 | $4.52 | $4.52 | $4.52 | $4.52 | $3.45 | 15,500 |
| 2016-08-15 | $4.52 | $4.52 | $4.52 | $4.52 | $3.45 | 0 |
| 2016-08-12 | $4.52 | $4.52 | $4.52 | $4.52 | $3.45 | 200 |
| 2016-08-11 | $4.07 | $4.07 | $4.07 | $4.07 | $3.11 | 0 |
| 2016-08-10 | $4.07 | $4.07 | $4.07 | $4.07 | $3.11 | 0 |
| 2016-08-09 | $4.07 | $4.07 | $4.07 | $4.07 | $3.11 | 6,171 |
| 2016-08-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.11 | 4,655 |
| 2016-08-05 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 0 |
| 2016-08-04 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 0 |
| 2016-08-03 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 650,001 |
| 2016-08-02 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 6 |
| 2016-08-01 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 0 |
| 2016-07-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 4 |
| 2016-07-28 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 0 |
| 2016-07-27 | $4.22 | $4.22 | $4.22 | $4.22 | $3.22 | 0 |
| 2016-07-26 | $4.22 | $4.22 | $4.22 | $4.22 | $3.18 | 0 |
| 2016-07-25 | $4.22 | $4.22 | $4.22 | $4.22 | $3.18 | 0 |
| 2016-07-22 | $4.22 | $4.22 | $4.22 | $4.22 | $3.18 | 0 |
| 2016-07-21 | $4.18 | $4.22 | $4.12 | $4.22 | $3.18 | 602,663 |
| 2016-07-20 | $4.17 | $4.17 | $4.17 | $4.17 | $3.14 | 0 |
| 2016-07-19 | $4.17 | $4.17 | $4.17 | $4.17 | $3.14 | 10,300 |
| 2016-07-18 | $4.17 | $4.17 | $4.17 | $4.17 | $3.14 | 0 |
| 2016-07-15 | $4.17 | $4.17 | $4.17 | $4.17 | $3.14 | 0 |
| 2016-07-14 | $4.17 | $4.17 | $4.17 | $4.17 | $3.14 | 613 |
| 2016-07-13 | $4.09 | $4.09 | $4.09 | $4.09 | $3.08 | 1,674 |
| 2016-07-12 | $3.91 | $3.91 | $3.91 | $3.91 | $2.95 | 7,713 |
| 2016-07-11 | $3.91 | $3.91 | $3.91 | $3.91 | $2.95 | 357,500 |
| 2016-07-08 | $3.70 | $3.70 | $3.70 | $3.70 | $2.79 | 0 |
| 2016-07-07 | $3.70 | $3.70 | $3.70 | $3.70 | $2.79 | 0 |
| 2016-07-06 | $3.65 | $3.70 | $3.65 | $3.70 | $2.79 | 1,862 |
| 2016-07-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.03 | 0 |
| 2016-07-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.03 | 0 |
| 2016-06-30 | $4.02 | $4.02 | $4.02 | $4.02 | $3.03 | 0 |
| 2016-06-29 | $3.89 | $4.02 | $3.89 | $4.02 | $3.03 | 5,509 |
| 2016-06-28 | $3.78 | $3.78 | $3.78 | $3.78 | $2.85 | 0 |
| 2016-06-27 | $3.78 | $3.78 | $3.78 | $3.78 | $2.85 | 800,000 |
| 2016-06-24 | $3.79 | $3.79 | $3.78 | $3.78 | $2.85 | 3,871,463 |
| 2016-06-23 | $4.66 | $4.66 | $4.66 | $4.66 | $3.51 | 7,896 |
| 2016-06-22 | $4.44 | $4.44 | $4.44 | $4.44 | $3.35 | 1,157 |
| 2016-06-21 | $4.32 | $4.32 | $4.32 | $4.32 | $3.26 | 0 |
| 2016-06-20 | $4.32 | $4.32 | $4.32 | $4.32 | $3.26 | 0 |
| 2016-06-17 | $4.32 | $4.32 | $4.32 | $4.32 | $3.26 | 32,683 |
| 2016-06-16 | $4.13 | $4.13 | $4.13 | $4.13 | $3.11 | 200,000 |
| 2016-06-15 | $4.12 | $4.13 | $4.08 | $4.13 | $3.11 | 777,907 |
| 2016-06-14 | $4.14 | $4.14 | $4.08 | $4.09 | $3.08 | 980,732 |
| 2016-06-13 | $4.14 | $4.56 | $4.08 | $4.56 | $3.44 | 0 |
| 2016-06-10 | $4.56 | $4.56 | $4.56 | $4.56 | $3.44 | 0 |
| 2016-06-09 | $4.56 | $4.56 | $4.56 | $4.56 | $3.44 | 0 |
| 2016-06-08 | $4.56 | $4.56 | $4.56 | $4.56 | $3.44 | 5,973 |
| 2016-06-07 | $4.56 | $4.56 | $4.56 | $4.56 | $3.44 | 100 |
| 2016-06-06 | $4.54 | $4.54 | $4.54 | $4.54 | $3.42 | 0 |
| 2016-06-03 | $4.54 | $4.54 | $4.54 | $4.54 | $3.42 | 0 |
| 2016-06-02 | $4.54 | $4.54 | $4.54 | $4.54 | $3.42 | 552,988 |
| 2016-06-01 | $4.72 | $4.72 | $4.72 | $4.72 | $3.56 | 0 |
| 2016-05-31 | $4.72 | $4.72 | $4.72 | $4.72 | $3.56 | 37 |
| 2016-05-27 | $4.72 | $4.72 | $4.72 | $4.72 | $3.56 | 0 |
| 2016-05-26 | $4.80 | $4.80 | $4.72 | $4.72 | $3.56 | 3,000 |
| 2016-05-25 | $4.86 | $4.86 | $4.86 | $4.86 | $3.66 | 383 |
| 2016-05-24 | $4.82 | $4.82 | $4.82 | $4.82 | $3.63 | 2,044 |
| 2016-05-23 | $4.53 | $4.53 | $4.53 | $4.53 | $3.42 | 0 |
| 2016-05-20 | $4.53 | $4.53 | $4.53 | $4.53 | $3.42 | 558 |
| 2016-05-19 | $4.66 | $4.67 | $4.46 | $4.46 | $3.36 | 242,758 |
| 2016-05-18 | $4.59 | $4.59 | $4.59 | $4.59 | $3.46 | 0 |
| 2016-05-17 | $4.59 | $4.59 | $4.59 | $4.59 | $3.46 | 0 |
| 2016-05-16 | $4.59 | $4.59 | $4.59 | $4.59 | $3.46 | 0 |
| 2016-05-13 | $4.58 | $4.59 | $4.58 | $4.59 | $3.46 | 480,040 |
| 2016-05-12 | $4.57 | $4.57 | $4.48 | $4.48 | $3.38 | 562 |
| 2016-05-11 | $4.58 | $4.58 | $4.58 | $4.58 | $3.45 | 83,603 |
| 2016-05-10 | $4.42 | $4.42 | $4.42 | $4.42 | $3.33 | 4 |
| 2016-05-09 | $4.42 | $4.42 | $4.42 | $4.42 | $3.33 | 6 |
| 2016-05-06 | $4.51 | $4.51 | $4.42 | $4.42 | $3.33 | 32,214 |
| 2016-05-05 | $5.33 | $5.33 | $5.33 | $5.33 | $4.02 | 0 |
| 2016-05-04 | $5.33 | $5.33 | $5.33 | $5.33 | $4.02 | 0 |
| 2016-05-03 | $5.33 | $5.33 | $5.33 | $5.33 | $4.02 | 1 |
| 2016-05-02 | $5.33 | $5.33 | $5.33 | $5.33 | $4.02 | 0 |
| 2016-04-29 | $5.33 | $5.33 | $5.33 | $5.33 | $4.02 | 0 |
| 2016-04-28 | $5.00 | $5.33 | $5.00 | $5.33 | $4.02 | 750 |
| 2016-04-27 | $5.03 | $5.03 | $5.03 | $5.03 | $3.76 | 966 |
| 2016-04-26 | $4.97 | $4.97 | $4.97 | $4.97 | $3.71 | 1,280 |
| 2016-04-25 | $4.85 | $4.85 | $4.85 | $4.85 | $3.62 | 0 |
| 2016-04-22 | $4.83 | $4.85 | $4.83 | $4.85 | $3.62 | 880 |
| 2016-04-21 | $4.93 | $4.93 | $4.93 | $4.93 | $3.68 | 100,137 |
| 2016-04-20 | $4.60 | $4.60 | $4.60 | $4.60 | $3.44 | 49 |
| 2016-04-19 | $4.60 | $4.60 | $4.60 | $4.60 | $3.44 | 0 |
| 2016-04-18 | $4.60 | $4.60 | $4.60 | $4.60 | $3.44 | 37 |
| 2016-04-15 | $4.60 | $4.60 | $4.60 | $4.60 | $3.44 | 0 |
| 2016-04-14 | $4.60 | $4.60 | $4.60 | $4.60 | $3.44 | 39,425 |
| 2016-04-13 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 0 |
| 2016-04-12 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 34 |
| 2016-04-11 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 0 |
| 2016-04-08 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 0 |
| 2016-04-07 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 0 |
| 2016-04-06 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 0 |
| 2016-04-05 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 1,421,826 |
| 2016-04-04 | $4.29 | $4.29 | $4.29 | $4.29 | $3.20 | 49 |
| 2016-04-01 | $4.29 | $4.29 | $4.29 | $4.29 | $3.20 | 0 |
| 2016-03-31 | $4.29 | $4.29 | $4.29 | $4.29 | $3.20 | 153 |
| 2016-03-30 | $4.50 | $4.50 | $4.50 | $4.50 | $3.36 | 542 |
| 2016-03-29 | $4.30 | $4.33 | $4.30 | $4.33 | $3.23 | 28,111 |
| 2016-03-28 | $4.45 | $4.45 | $4.45 | $4.45 | $3.32 | 0 |
| 2016-03-24 | $4.45 | $4.45 | $4.45 | $4.45 | $3.32 | 68,812 |
| 2016-03-23 | $4.52 | $4.52 | $4.52 | $4.52 | $3.38 | 0 |
| 2016-03-22 | $4.52 | $4.61 | $4.52 | $4.52 | $3.38 | 10,573 |
| 2016-03-21 | $4.64 | $4.64 | $4.64 | $4.64 | $3.47 | 0 |
| 2016-03-18 | $4.64 | $4.64 | $4.64 | $4.64 | $3.47 | 0 |
| 2016-03-17 | $4.64 | $4.64 | $4.64 | $4.64 | $3.47 | 270 |
| 2016-03-16 | $4.57 | $4.57 | $4.57 | $4.57 | $3.41 | 76 |
| 2016-03-15 | $4.57 | $4.57 | $4.57 | $4.57 | $3.41 | 0 |
| 2016-03-14 | $4.57 | $4.57 | $4.57 | $4.57 | $3.41 | 0 |
| 2016-03-11 | $4.57 | $4.57 | $4.57 | $4.57 | $3.41 | 0 |
| 2016-03-10 | $4.82 | $4.82 | $4.57 | $4.57 | $3.41 | 5,492 |
| 2016-03-09 | $4.21 | $4.21 | $4.21 | $4.21 | $3.14 | 3,760 |
| 2016-03-08 | $4.21 | $4.21 | $4.21 | $4.21 | $3.14 | 0 |
| 2016-03-07 | $4.21 | $4.21 | $4.21 | $4.21 | $3.14 | 26 |
| 2016-03-04 | $4.21 | $4.21 | $4.21 | $4.21 | $3.14 | 0 |
| 2016-03-03 | $4.21 | $4.21 | $4.21 | $4.21 | $3.14 | 0 |
| 2016-03-02 | $4.32 | $4.32 | $4.21 | $4.21 | $3.14 | 138,863 |
| 2016-03-01 | $3.86 | $3.86 | $3.86 | $3.86 | $2.88 | 100,000 |
| 2016-02-29 | $3.86 | $3.86 | $3.86 | $3.86 | $2.88 | 0 |
| 2016-02-26 | $3.86 | $3.86 | $3.86 | $3.86 | $2.88 | 0 |
| 2016-02-25 | $3.86 | $3.86 | $3.86 | $3.86 | $2.88 | 0 |
| 2016-02-24 | $3.86 | $3.86 | $3.86 | $3.86 | $2.88 | 100 |
| 2016-02-23 | $3.68 | $3.68 | $3.68 | $3.68 | $2.75 | 0 |
| 2016-02-22 | $3.68 | $3.68 | $3.68 | $3.68 | $2.75 | 150,017 |
| 2016-02-19 | $3.68 | $3.68 | $3.68 | $3.68 | $2.75 | 150,116 |
| 2016-02-18 | $4.06 | $4.06 | $4.06 | $4.06 | $3.03 | 0 |
| 2016-02-17 | $4.06 | $4.06 | $4.06 | $4.06 | $3.03 | 0 |
| 2016-02-16 | $4.06 | $4.06 | $4.06 | $4.06 | $3.03 | 0 |
| 2016-02-12 | $4.06 | $4.06 | $4.06 | $4.06 | $3.03 | 1,500 |
| 2016-02-11 | $3.64 | $3.64 | $3.64 | $3.64 | $2.72 | 2,500 |
| 2016-02-10 | $3.80 | $3.80 | $3.80 | $3.80 | $2.84 | 1,978 |
| 2016-02-09 | $3.81 | $3.81 | $3.81 | $3.81 | $2.85 | 361,608 |
| 2016-02-08 | $4.00 | $4.00 | $3.84 | $3.97 | $2.97 | 1,039,154 |
| 2016-02-05 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 150,001 |
| 2016-02-04 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 2,005 |
| 2016-02-03 | $3.85 | $3.85 | $3.85 | $3.85 | $2.88 | 150,000 |
| 2016-02-02 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 0 |
| 2016-02-01 | $4.11 | $4.11 | $4.11 | $4.11 | $3.07 | 20,914 |
| 2016-01-29 | $4.40 | $4.40 | $4.40 | $4.40 | $3.25 | 0 |
| 2016-01-28 | $4.21 | $4.40 | $4.21 | $4.40 | $3.25 | 2,406 |
| 2016-01-27 | $4.13 | $4.13 | $4.09 | $4.09 | $3.02 | 1,555 |
| 2016-01-26 | $3.97 | $3.97 | $3.97 | $3.97 | $2.93 | 15,354 |
| 2016-01-25 | $3.97 | $3.97 | $3.97 | $3.97 | $2.93 | 0 |
| 2016-01-22 | $3.97 | $3.97 | $3.97 | $3.97 | $2.93 | 2,000 |
| 2016-01-21 | $3.97 | $3.97 | $3.97 | $3.97 | $2.93 | 1,500 |
| 2016-01-20 | $4.13 | $4.13 | $4.13 | $4.13 | $3.05 | 100 |
| 2016-01-19 | $4.37 | $4.37 | $4.37 | $4.37 | $3.23 | 0 |
| 2016-01-15 | $4.37 | $4.37 | $4.37 | $4.37 | $3.23 | 0 |
| 2016-01-14 | $4.37 | $4.37 | $4.37 | $4.37 | $3.23 | 250,000 |
| 2016-01-13 | $4.35 | $4.35 | $4.35 | $4.35 | $3.21 | 0 |
| 2016-01-12 | $4.35 | $4.35 | $4.35 | $4.35 | $3.21 | 0 |
| 2016-01-11 | $4.35 | $4.35 | $4.35 | $4.35 | $3.21 | 3,800 |
| 2016-01-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.25 | 0 |
| 2016-01-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.25 | 798 |
| 2016-01-06 | $4.61 | $4.61 | $4.61 | $4.61 | $3.40 | 0 |
| 2016-01-05 | $4.57 | $4.61 | $4.57 | $4.61 | $3.40 | 2,048 |
| 2016-01-04 | $4.83 | $4.83 | $4.83 | $4.83 | $3.56 | 77,592 |
| 2015-12-31 | $4.83 | $4.83 | $4.83 | $4.83 | $3.56 | 20,424 |
| 2015-12-30 | $4.84 | $4.84 | $4.83 | $4.83 | $3.56 | 20,424 |
| 2015-12-29 | $4.91 | $4.91 | $4.91 | $4.91 | $3.62 | 166 |
| 2015-12-28 | $4.94 | $5.00 | $4.90 | $5.00 | $3.69 | 3,709 |
| 2015-12-24 | $5.03 | $5.03 | $5.03 | $5.03 | $3.72 | 461 |
| 2015-12-23 | $4.77 | $4.77 | $4.77 | $4.77 | $3.52 | 0 |
| 2015-12-22 | $4.77 | $4.77 | $4.77 | $4.77 | $3.52 | 4,102 |
| 2015-12-21 | $4.95 | $4.95 | $4.77 | $4.77 | $3.52 | 4,102 |
| 2015-12-18 | $4.99 | $4.99 | $4.99 | $4.99 | $3.68 | 305 |
| 2015-12-17 | $5.13 | $5.13 | $5.13 | $5.13 | $3.79 | 26,452 |
| 2015-12-16 | $4.96 | $5.13 | $4.96 | $5.13 | $3.79 | 54,794 |
| 2015-12-15 | $4.91 | $4.95 | $4.91 | $4.95 | $3.65 | 2,662 |
| 2015-12-14 | $4.92 | $4.92 | $4.91 | $4.91 | $3.62 | 310 |
| 2015-12-11 | $5.03 | $5.03 | $5.03 | $5.03 | $3.71 | 112 |
| 2015-12-10 | $5.17 | $5.17 | $5.17 | $5.17 | $3.82 | 0 |
| 2015-12-09 | $5.17 | $5.17 | $5.17 | $5.17 | $3.82 | 1,000 |
| 2015-12-08 | $5.14 | $5.17 | $5.14 | $5.17 | $3.82 | 60,301 |
| 2015-12-07 | $5.28 | $5.28 | $5.28 | $5.28 | $3.90 | 70,834 |
| 2015-12-04 | $5.37 | $5.37 | $5.28 | $5.28 | $3.90 | 70,834 |
| 2015-12-03 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 53 |
| 2015-12-02 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2015-12-01 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2015-11-30 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 77 |
| 2015-11-27 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2015-11-25 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 1 |
| 2015-11-24 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 6 |
| 2015-11-23 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 119 |
| 2015-11-20 | $5.39 | $5.39 | $5.39 | $5.39 | $3.98 | 936 |
| 2015-11-19 | $5.50 | $5.50 | $5.46 | $5.46 | $4.03 | 3,222 |
| 2015-11-18 | $5.46 | $5.46 | $5.46 | $5.46 | $4.03 | 151 |
| 2015-11-17 | $5.46 | $5.46 | $5.46 | $5.46 | $4.03 | 332 |
| 2015-11-16 | $5.20 | $5.20 | $5.20 | $5.20 | $3.84 | 13 |
| 2015-11-13 | $5.20 | $5.20 | $5.20 | $5.20 | $3.84 | 1,501 |
| 2015-11-12 | $5.42 | $5.43 | $5.42 | $5.43 | $4.01 | 6 |
| 2015-11-11 | $5.42 | $5.43 | $5.42 | $5.43 | $4.01 | 0 |
| 2015-11-10 | $5.42 | $5.43 | $5.42 | $5.43 | $4.01 | 3,349 |
| 2015-11-09 | $5.58 | $5.58 | $5.58 | $5.58 | $4.12 | 0 |
| 2015-11-06 | $5.58 | $5.58 | $5.58 | $5.58 | $4.12 | 1,800 |
| 2015-11-05 | $5.78 | $5.78 | $5.62 | $5.62 | $4.15 | 3,000,100 |
| 2015-11-04 | $5.53 | $5.53 | $5.53 | $5.53 | $4.08 | 0 |
| 2015-11-03 | $5.53 | $5.53 | $5.53 | $5.53 | $4.08 | 0 |
| 2015-11-02 | $5.53 | $5.53 | $5.53 | $5.53 | $4.08 | 648 |
| 2015-10-30 | $5.53 | $5.53 | $5.53 | $5.53 | $4.08 | 0 |
| 2015-10-29 | $5.53 | $5.53 | $5.53 | $5.53 | $4.08 | 3,000,000 |
| 2015-10-28 | $5.67 | $5.74 | $5.67 | $5.74 | $4.24 | 2,838,235 |
| 2015-10-27 | $5.66 | $5.66 | $5.66 | $5.66 | $4.18 | 44,640 |
| 2015-10-26 | $5.65 | $5.65 | $5.65 | $5.65 | $4.17 | 200 |
| 2015-10-23 | $5.78 | $5.78 | $5.78 | $5.78 | $4.27 | 0 |
| 2015-10-22 | $5.78 | $5.78 | $5.78 | $5.78 | $4.27 | 400,001 |
| 2015-10-21 | $5.60 | $5.60 | $5.60 | $5.60 | $4.13 | 0 |
| 2015-10-20 | $5.67 | $5.70 | $5.60 | $5.60 | $4.13 | 406,450 |
| 2015-10-19 | $5.63 | $5.64 | $5.63 | $5.64 | $4.16 | 9,774 |
| 2015-10-16 | $5.70 | $5.70 | $5.70 | $5.70 | $4.21 | 100 |
| 2015-10-15 | $5.70 | $5.70 | $5.70 | $5.70 | $4.21 | 0 |
| 2015-10-14 | $5.70 | $5.70 | $5.70 | $5.70 | $4.17 | 100 |
| 2015-10-13 | $5.70 | $5.70 | $5.70 | $5.70 | $4.17 | 1,700 |
| 2015-10-12 | $5.71 | $5.80 | $5.71 | $5.80 | $4.24 | 0 |
| 2015-10-09 | $5.71 | $5.80 | $5.71 | $5.80 | $4.24 | 0 |
| 2015-10-08 | $5.71 | $5.80 | $5.71 | $5.80 | $4.24 | 402,862 |
| 2015-10-07 | $5.98 | $5.98 | $5.98 | $5.98 | $4.38 | 100 |
| 2015-10-06 | $5.75 | $5.75 | $5.75 | $5.75 | $4.21 | 200 |
| 2015-10-05 | $5.35 | $5.35 | $5.35 | $5.35 | $3.92 | 0 |
| 2015-10-02 | $5.20 | $5.35 | $5.20 | $5.35 | $3.92 | 1,003,289 |
| 2015-10-01 | $5.25 | $5.25 | $5.20 | $5.20 | $3.80 | 0 |
| 2015-09-30 | $5.25 | $5.25 | $5.20 | $5.20 | $3.80 | 200,000 |
| 2015-09-29 | $5.25 | $5.25 | $5.20 | $5.20 | $3.80 | 0 |
| 2015-09-28 | $5.25 | $5.25 | $5.20 | $5.20 | $3.80 | 14,258 |
| 2015-09-25 | $5.25 | $5.25 | $5.20 | $5.20 | $3.80 | 0 |
| 2015-09-24 | $5.25 | $5.25 | $5.20 | $5.20 | $3.80 | 200 |
| 2015-09-23 | $5.20 | $5.20 | $5.20 | $5.20 | $3.80 | 7,500 |
| 2015-09-22 | $5.66 | $5.66 | $5.62 | $5.62 | $4.11 | 0 |
| 2015-09-21 | $5.66 | $5.66 | $5.62 | $5.62 | $4.11 | 0 |
| 2015-09-18 | $5.66 | $5.66 | $5.62 | $5.62 | $4.11 | 787 |
| 2015-09-17 | $5.80 | $5.80 | $5.80 | $5.80 | $4.24 | 364 |
| 2015-09-16 | $5.72 | $5.72 | $5.72 | $5.72 | $4.18 | 470 |
| 2015-09-15 | $5.70 | $5.70 | $5.59 | $5.59 | $4.09 | 501,508 |
| 2015-09-14 | $6.00 | $6.00 | $6.00 | $6.00 | $4.39 | 0 |
| 2015-09-11 | $6.00 | $6.00 | $6.00 | $6.00 | $4.39 | 8 |
| 2015-09-10 | $6.00 | $6.00 | $6.00 | $6.00 | $4.39 | 0 |
| 2015-09-09 | $6.00 | $6.00 | $6.00 | $6.00 | $4.39 | 270,004 |
| 2015-09-08 | $5.70 | $5.70 | $5.70 | $5.70 | $4.17 | 1 |
| 2015-09-04 | $5.70 | $5.70 | $5.70 | $5.70 | $4.17 | 55,553 |
| 2015-09-03 | $6.09 | $6.09 | $6.09 | $6.09 | $4.46 | 0 |
| 2015-09-02 | $6.09 | $6.09 | $6.09 | $6.09 | $4.46 | 0 |
| 2015-09-01 | $6.09 | $6.09 | $6.09 | $6.09 | $4.46 | 0 |
| 2015-08-31 | $6.09 | $6.09 | $6.09 | $6.09 | $4.46 | 0 |
| 2015-08-28 | $6.09 | $6.09 | $6.09 | $6.09 | $4.46 | 0 |
| 2015-08-27 | $6.09 | $6.09 | $6.09 | $6.09 | $4.46 | 975 |
| 2015-08-26 | $5.94 | $5.94 | $5.94 | $5.94 | $4.35 | 29,805 |
| 2015-08-25 | $6.02 | $6.02 | $6.00 | $6.00 | $4.39 | 300 |
| 2015-08-24 | $6.30 | $6.30 | $6.30 | $6.30 | $4.61 | 0 |
| 2015-08-21 | $6.30 | $6.30 | $6.30 | $6.30 | $4.61 | 1,089,800 |
| 2015-08-20 | $6.50 | $6.56 | $6.50 | $6.56 | $4.80 | 0 |
| 2015-08-19 | $6.50 | $6.56 | $6.50 | $6.56 | $4.80 | 0 |
| 2015-08-18 | $6.50 | $6.56 | $6.50 | $6.56 | $4.80 | 0 |
| 2015-08-17 | $6.50 | $6.56 | $6.50 | $6.56 | $4.80 | 0 |
| 2015-08-14 | $6.50 | $6.56 | $6.50 | $6.56 | $4.80 | 250,519 |
| 2015-08-13 | $6.65 | $6.65 | $6.65 | $6.65 | $4.87 | 170,000 |
| 2015-08-12 | $6.70 | $6.70 | $6.63 | $6.70 | $4.90 | 339,454 |
Banco Santander S.A. (BCDRF) News Headlines
Recent Banco Santander S.A. (BCDRF) News
Similar Companies to Banco Santander S.A. (BCDRF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |