Piraeus Financial Holdings S.A. (BPIRY) Exchange: PINK
Data as of May 2, 2025
$5.86 ($0.23) 4.09%
Piraeus Financial Holdings S.A. - Daily Information
Click for more stock information on Piraeus Financial Holdings S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.69 |
| Previous Close | $5.86 |
| High | $5.86 |
| Low | $5.56 |
| Adjusted Open | $5.69 |
| Previous Adjusted Close | $5.86 |
| Adjusted High | $5.86 |
| Adjusted Low | $5.56 |
About Piraeus Financial Holdings S.A. (BPIRY)
Piraeus Bank SA ADR (New) 2015
Invest in Piraeus Financial Holdings S.A. (BPIRY)
Historical Stock Data for Piraeus Financial Holdings S.A. (BPIRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.69 | $5.86 | $5.56 | $5.86 | $5.86 | 64,754 |
| 2025-05-01 | $5.70 | $5.83 | $5.51 | $5.63 | $5.63 | 61,154 |
| 2025-04-30 | $5.34 | $5.80 | $5.34 | $5.61 | $5.61 | 37,090 |
| 2025-04-29 | $5.51 | $5.92 | $5.51 | $5.76 | $5.76 | 43,229 |
| 2025-04-28 | $5.66 | $5.76 | $5.54 | $5.58 | $5.58 | 101,167 |
| 2025-04-25 | $5.64 | $5.80 | $5.63 | $5.66 | $5.66 | 44,505 |
| 2025-04-24 | $5.63 | $5.72 | $5.63 | $5.65 | $5.65 | 47,823 |
| 2025-04-23 | $5.64 | $5.68 | $5.43 | $5.54 | $5.54 | 61,899 |
| 2025-04-22 | $5.30 | $5.68 | $5.30 | $5.52 | $5.52 | 68,632 |
| 2025-04-21 | $5.54 | $5.65 | $5.06 | $5.42 | $5.42 | 47,101 |
| 2025-04-17 | $5.18 | $5.46 | $5.14 | $5.25 | $5.25 | 57,033 |
| 2025-04-16 | $5.49 | $5.60 | $5.30 | $5.41 | $5.41 | 70,011 |
| 2025-04-15 | $5.18 | $5.59 | $5.18 | $5.37 | $5.37 | 58,475 |
| 2025-04-14 | $5.18 | $5.52 | $5.18 | $5.42 | $5.42 | 147,341 |
| 2025-04-11 | $5.07 | $5.38 | $4.99 | $5.34 | $5.34 | 126,202 |
| 2025-04-10 | $5.15 | $5.15 | $4.78 | $5.13 | $5.13 | 125,983 |
| 2025-04-09 | $4.73 | $5.45 | $4.63 | $5.45 | $5.45 | 127,598 |
| 2025-04-08 | $4.87 | $5.17 | $4.86 | $5.01 | $5.01 | 99,355 |
| 2025-04-07 | $4.64 | $4.86 | $4.53 | $4.67 | $4.67 | 93,455 |
| 2025-04-04 | $5.11 | $5.12 | $4.82 | $4.90 | $4.90 | 60,282 |
| 2025-04-03 | $5.54 | $5.58 | $5.39 | $5.47 | $5.47 | 45,330 |
| 2025-04-02 | $5.52 | $5.59 | $5.43 | $5.56 | $5.56 | 31,385 |
| 2025-04-01 | $5.53 | $5.56 | $5.41 | $5.42 | $5.42 | 260,633 |
| 2025-03-31 | $5.51 | $5.52 | $5.30 | $5.40 | $5.40 | 354,561 |
| 2025-03-28 | $5.77 | $5.89 | $5.66 | $5.82 | $5.82 | 41,177 |
| 2025-03-27 | $5.86 | $5.98 | $5.72 | $5.80 | $5.80 | 190,050 |
| 2025-03-26 | $5.68 | $5.85 | $5.66 | $5.68 | $5.68 | 49,004 |
| 2025-03-25 | $5.71 | $5.85 | $5.60 | $5.70 | $5.70 | 54,476 |
| 2025-03-24 | $5.75 | $5.86 | $5.65 | $5.86 | $5.86 | 34,633 |
| 2025-03-21 | $5.57 | $5.79 | $5.52 | $5.57 | $5.57 | 30,028 |
| 2025-03-20 | $5.51 | $5.86 | $5.51 | $5.75 | $5.75 | 47,925 |
| 2025-03-19 | $5.77 | $5.82 | $5.57 | $5.59 | $5.59 | 46,974 |
| 2025-03-18 | $5.85 | $5.88 | $5.59 | $5.77 | $5.77 | 114,811 |
| 2025-03-17 | $5.52 | $5.82 | $5.52 | $5.58 | $5.58 | 33,084 |
| 2025-03-14 | $5.44 | $5.71 | $5.44 | $5.57 | $5.57 | 43,757 |
| 2025-03-13 | $5.36 | $5.48 | $5.26 | $5.32 | $5.32 | 46,719 |
| 2025-03-12 | $5.34 | $5.55 | $5.23 | $5.37 | $5.37 | 50,422 |
| 2025-03-11 | $5.12 | $5.38 | $5.08 | $5.13 | $5.13 | 66,099 |
| 2025-03-10 | $5.22 | $5.22 | $4.81 | $5.00 | $5.00 | 25,365 |
| 2025-03-07 | $5.12 | $5.27 | $4.98 | $5.00 | $5.00 | 28,967 |
| 2025-03-06 | $5.12 | $5.21 | $5.01 | $5.01 | $5.01 | 59,265 |
| 2025-03-05 | $5.08 | $5.17 | $5.04 | $5.16 | $5.16 | 57,571 |
| 2025-03-04 | $4.76 | $4.92 | $4.61 | $4.79 | $4.79 | 48,526 |
| 2025-03-03 | $4.76 | $4.88 | $4.76 | $4.88 | $4.88 | 62,766 |
| 2025-02-28 | $4.81 | $4.90 | $4.60 | $4.76 | $4.76 | 36,282 |
| 2025-02-27 | $4.70 | $4.78 | $4.60 | $4.60 | $4.60 | 37,225 |
| 2025-02-26 | $4.81 | $4.84 | $4.68 | $4.68 | $4.68 | 52,803 |
| 2025-02-25 | $4.79 | $4.83 | $4.71 | $4.82 | $4.82 | 56,121 |
| 2025-02-24 | $5.02 | $5.10 | $4.83 | $4.88 | $4.88 | 109,217 |
| 2025-02-21 | $4.86 | $5.05 | $4.75 | $5.05 | $5.05 | 27,515 |
| 2025-02-20 | $4.94 | $5.04 | $4.84 | $4.85 | $4.85 | 37,908 |
| 2025-02-19 | $4.78 | $4.99 | $4.76 | $4.88 | $4.88 | 76,879 |
| 2025-02-18 | $4.81 | $5.05 | $4.81 | $4.87 | $4.87 | 55,870 |
| 2025-02-14 | $4.87 | $4.97 | $4.76 | $4.91 | $4.91 | 40,298 |
| 2025-02-13 | $4.88 | $5.02 | $4.74 | $4.82 | $4.82 | 58,652 |
| 2025-02-12 | $4.53 | $4.68 | $4.49 | $4.57 | $4.57 | 33,137 |
| 2025-02-11 | $4.49 | $4.74 | $4.48 | $4.58 | $4.58 | 389,962 |
| 2025-02-10 | $4.49 | $4.59 | $4.46 | $4.53 | $4.53 | 240,247 |
| 2025-02-07 | $4.65 | $4.68 | $4.47 | $4.47 | $4.47 | 25,554 |
| 2025-02-06 | $4.48 | $4.74 | $4.48 | $4.55 | $4.55 | 45,053 |
| 2025-02-05 | $4.40 | $4.65 | $4.40 | $4.64 | $4.64 | 48,226 |
| 2025-02-04 | $4.33 | $4.73 | $4.33 | $4.53 | $4.53 | 49,154 |
| 2025-02-03 | $4.24 | $4.47 | $4.22 | $4.32 | $4.32 | 50,808 |
| 2025-01-31 | $4.60 | $4.76 | $4.54 | $4.76 | $4.76 | 99,285 |
| 2025-01-30 | $4.59 | $4.80 | $4.57 | $4.80 | $4.80 | 94,028 |
| 2025-01-29 | $4.72 | $4.75 | $4.59 | $4.74 | $4.74 | 39,638 |
| 2025-01-28 | $4.70 | $4.80 | $4.63 | $4.77 | $4.77 | 358,175 |
| 2025-01-27 | $4.85 | $5.06 | $4.68 | $4.93 | $4.93 | 94,566 |
| 2025-01-24 | $4.50 | $4.78 | $4.50 | $4.77 | $4.77 | 124,420 |
| 2025-01-23 | $4.73 | $4.73 | $4.49 | $4.65 | $4.65 | 138,426 |
| 2025-01-22 | $4.33 | $4.55 | $4.28 | $4.54 | $4.54 | 407,168 |
| 2025-01-21 | $4.66 | $4.73 | $4.52 | $4.62 | $4.62 | 260,092 |
| 2025-01-17 | $4.41 | $4.56 | $4.39 | $4.50 | $4.50 | 93,352 |
| 2025-01-16 | $4.42 | $4.45 | $4.29 | $4.42 | $4.42 | 494,261 |
| 2025-01-15 | $4.22 | $4.44 | $4.22 | $4.37 | $4.37 | 41,693 |
| 2025-01-14 | $4.34 | $4.34 | $4.12 | $4.24 | $4.24 | 130,214 |
| 2025-01-13 | $4.29 | $4.29 | $4.13 | $4.25 | $4.25 | 128,601 |
| 2025-01-10 | $4.40 | $4.42 | $4.22 | $4.42 | $4.42 | 70,058 |
| 2025-01-08 | $4.40 | $4.44 | $4.20 | $4.44 | $4.44 | 31,635 |
| 2025-01-07 | $4.34 | $4.47 | $4.25 | $4.29 | $4.29 | 113,190 |
| 2025-01-06 | $4.35 | $4.37 | $4.14 | $4.25 | $4.25 | 200,780 |
| 2025-01-03 | $4.02 | $4.24 | $4.02 | $4.23 | $4.23 | 142,813 |
| 2025-01-02 | $3.95 | $4.12 | $3.95 | $4.12 | $4.12 | 256,458 |
| 2024-12-31 | $3.99 | $4.02 | $3.95 | $3.95 | $3.95 | 66,210 |
| 2024-12-30 | $3.99 | $4.16 | $3.99 | $4.10 | $4.10 | 147,385 |
| 2024-12-27 | $4.01 | $4.15 | $4.01 | $4.15 | $4.15 | 134,787 |
| 2024-12-26 | $4.00 | $4.22 | $3.99 | $4.22 | $4.22 | 86,903 |
| 2024-12-24 | $3.99 | $4.16 | $3.99 | $4.16 | $4.16 | 35,192 |
| 2024-12-23 | $3.99 | $4.12 | $3.93 | $4.05 | $4.05 | 272,859 |
| 2024-12-20 | $3.90 | $4.22 | $3.90 | $4.14 | $4.14 | 106,958 |
| 2024-12-19 | $3.99 | $4.16 | $3.99 | $4.00 | $4.00 | 169,390 |
| 2024-12-18 | $4.20 | $4.20 | $4.00 | $4.08 | $4.08 | 1,094,381 |
| 2024-12-17 | $4.14 | $4.14 | $3.98 | $4.09 | $4.09 | 642,456 |
| 2024-12-16 | $4.14 | $4.20 | $3.98 | $4.06 | $4.06 | 59,776 |
| 2024-12-13 | $4.11 | $4.20 | $4.07 | $4.16 | $4.16 | 78,345 |
| 2024-12-12 | $4.06 | $4.18 | $4.03 | $4.17 | $4.17 | 132,892 |
| 2024-12-11 | $3.92 | $4.08 | $3.92 | $4.04 | $4.04 | 114,546 |
| 2024-12-10 | $3.97 | $4.13 | $3.89 | $4.04 | $4.04 | 171,829 |
| 2024-12-09 | $4.18 | $4.24 | $4.06 | $4.23 | $4.23 | 135,459 |
| 2024-12-06 | $4.15 | $4.17 | $3.96 | $4.16 | $4.16 | 110,474 |
| 2024-12-05 | $4.13 | $4.13 | $3.92 | $4.01 | $4.01 | 209,688 |
| 2024-12-04 | $3.84 | $3.99 | $3.82 | $3.89 | $3.89 | 148,303 |
| 2024-12-03 | $3.72 | $3.86 | $3.68 | $3.86 | $3.86 | 219,235 |
| 2024-12-02 | $3.70 | $3.90 | $3.70 | $3.80 | $3.80 | 433,226 |
| 2024-11-29 | $3.75 | $3.78 | $3.59 | $3.72 | $3.72 | 278,997 |
| 2024-11-27 | $3.59 | $3.73 | $3.59 | $3.71 | $3.71 | 89,521 |
| 2024-11-26 | $3.71 | $3.79 | $3.67 | $3.72 | $3.72 | 135,057 |
| 2024-11-25 | $3.74 | $3.77 | $3.61 | $3.76 | $3.76 | 140,252 |
| 2024-11-22 | $3.61 | $3.79 | $3.48 | $3.68 | $3.68 | 198,521 |
| 2024-11-21 | $3.75 | $3.81 | $3.63 | $3.77 | $3.77 | 118,195 |
| 2024-11-20 | $3.69 | $3.81 | $3.63 | $3.75 | $3.75 | 213,138 |
| 2024-11-19 | $3.78 | $3.84 | $3.69 | $3.78 | $3.78 | 140,127 |
| 2024-11-18 | $3.87 | $3.94 | $3.76 | $3.91 | $3.91 | 304,817 |
| 2024-11-15 | $3.95 | $3.99 | $3.88 | $3.96 | $3.96 | 253,596 |
| 2024-11-14 | $3.95 | $4.06 | $3.90 | $3.93 | $3.93 | 153,451 |
| 2024-11-13 | $4.01 | $4.22 | $4.01 | $4.09 | $4.09 | 66,193 |
| 2024-11-12 | $4.10 | $4.25 | $3.99 | $4.25 | $4.25 | 101,271 |
| 2024-11-11 | $4.11 | $4.16 | $4.09 | $4.16 | $4.16 | 123,553 |
| 2024-11-08 | $4.16 | $4.16 | $4.02 | $4.07 | $4.07 | 408,118 |
| 2024-11-07 | $4.10 | $4.10 | $3.91 | $3.93 | $3.93 | 60,032 |
| 2024-11-06 | $3.91 | $4.05 | $3.91 | $3.96 | $3.96 | 972,561 |
| 2024-11-05 | $3.89 | $4.03 | $3.81 | $3.95 | $3.95 | 807,261 |
| 2024-11-04 | $3.77 | $3.86 | $3.69 | $3.69 | $3.69 | 63,130 |
| 2024-11-01 | $3.76 | $3.85 | $3.69 | $3.72 | $3.72 | 60,593 |
| 2024-10-31 | $3.73 | $3.73 | $3.57 | $3.63 | $3.63 | 110,552 |
| 2024-10-30 | $3.70 | $3.76 | $3.66 | $3.66 | $3.66 | 31,202 |
| 2024-10-29 | $3.77 | $3.82 | $3.75 | $3.75 | $3.75 | 42,604 |
| 2024-10-28 | $3.75 | $3.90 | $3.66 | $3.66 | $3.66 | 85,390 |
| 2024-10-25 | $3.85 | $3.88 | $3.73 | $3.73 | $3.73 | 53,673 |
| 2024-10-24 | $3.85 | $3.96 | $3.84 | $3.91 | $3.91 | 31,454 |
| 2024-10-23 | $3.92 | $3.97 | $3.84 | $3.91 | $3.91 | 17,120 |
| 2024-10-22 | $3.99 | $4.00 | $3.90 | $3.96 | $3.96 | 30,164 |
| 2024-10-21 | $4.19 | $4.27 | $4.06 | $4.06 | $4.06 | 10,521 |
| 2024-10-18 | $4.04 | $4.24 | $4.04 | $4.23 | $4.23 | 23,517 |
| 2024-10-17 | $4.06 | $4.08 | $3.93 | $4.01 | $4.01 | 39,779 |
| 2024-10-16 | $4.07 | $4.15 | $4.01 | $4.04 | $4.04 | 426,077 |
| 2024-10-15 | $3.99 | $4.04 | $3.99 | $4.01 | $4.01 | 109,896 |
| 2024-10-14 | $3.92 | $4.02 | $3.92 | $3.92 | $3.92 | 25,518 |
| 2024-10-11 | $3.93 | $4.01 | $3.89 | $3.92 | $3.92 | 21,249 |
| 2024-10-10 | $3.93 | $3.95 | $3.84 | $3.91 | $3.91 | 30,221 |
| 2024-10-09 | $3.93 | $4.03 | $3.90 | $3.96 | $3.96 | 26,756 |
| 2024-10-08 | $4.09 | $4.09 | $3.93 | $3.93 | $3.93 | 33,600 |
| 2024-10-07 | $4.05 | $4.05 | $4.00 | $4.04 | $4.04 | 24,624 |
| 2024-10-04 | $4.08 | $4.19 | $3.97 | $4.02 | $4.02 | 53,358 |
| 2024-10-03 | $4.08 | $4.08 | $4.00 | $4.07 | $4.07 | 17,825 |
| 2024-10-02 | $4.10 | $4.10 | $3.99 | $4.09 | $4.09 | 14,451 |
| 2024-10-01 | $4.13 | $4.13 | $3.99 | $3.99 | $3.99 | 16,786 |
| 2024-09-30 | $4.28 | $4.45 | $4.03 | $4.15 | $4.15 | 105,906 |
| 2024-09-27 | $4.43 | $4.43 | $4.24 | $4.24 | $4.24 | 25,341 |
| 2024-09-26 | $4.45 | $4.46 | $4.28 | $4.28 | $4.28 | 12,246 |
| 2024-09-25 | $4.43 | $4.48 | $4.20 | $4.20 | $4.20 | 19,853 |
| 2024-09-24 | $4.46 | $4.46 | $4.23 | $4.31 | $4.31 | 40,854 |
| 2024-09-23 | $4.21 | $4.39 | $4.16 | $4.16 | $4.16 | 25,244 |
| 2024-09-20 | $4.15 | $4.25 | $4.04 | $4.04 | $4.04 | 17,640 |
| 2024-09-19 | $4.19 | $4.24 | $4.14 | $4.22 | $4.22 | 6,756 |
| 2024-09-18 | $4.15 | $4.32 | $4.10 | $4.23 | $4.23 | 13,811 |
| 2024-09-17 | $4.18 | $4.41 | $4.16 | $4.29 | $4.29 | 12,387 |
| 2024-09-16 | $4.28 | $4.34 | $4.19 | $4.20 | $4.20 | 17,156 |
| 2024-09-13 | $4.29 | $4.29 | $4.15 | $4.23 | $4.23 | 20,723 |
| 2024-09-12 | $4.26 | $4.39 | $4.19 | $4.30 | $4.30 | 11,411 |
| 2024-09-11 | $4.19 | $4.24 | $4.13 | $4.21 | $4.21 | 12,938 |
| 2024-09-10 | $4.24 | $4.42 | $4.16 | $4.20 | $4.20 | 17,909 |
| 2024-09-09 | $4.31 | $4.49 | $4.31 | $4.41 | $4.41 | 32,310 |
| 2024-09-06 | $4.35 | $4.49 | $4.28 | $4.39 | $4.39 | 27,693 |
| 2024-09-05 | $4.41 | $4.47 | $4.31 | $4.47 | $4.47 | 20,159 |
| 2024-09-04 | $4.35 | $4.43 | $4.25 | $4.25 | $4.25 | 8,843 |
| 2024-09-03 | $4.44 | $4.49 | $4.24 | $4.27 | $4.27 | 14,613 |
| 2024-08-30 | $4.18 | $4.42 | $4.16 | $4.29 | $4.29 | 16,254 |
| 2024-08-29 | $4.14 | $4.20 | $4.12 | $4.19 | $4.19 | 8,105 |
| 2024-08-28 | $4.24 | $4.24 | $4.09 | $4.20 | $4.20 | 37,729 |
| 2024-08-27 | $4.22 | $4.45 | $4.18 | $4.18 | $4.18 | 29,986 |
| 2024-08-26 | $4.36 | $4.43 | $4.24 | $4.24 | $4.24 | 20,833 |
| 2024-08-23 | $4.28 | $4.45 | $4.21 | $4.33 | $4.33 | 25,951 |
| 2024-08-22 | $4.13 | $4.25 | $4.13 | $4.14 | $4.14 | 17,527 |
| 2024-08-21 | $4.19 | $4.32 | $4.09 | $4.32 | $4.32 | 25,362 |
| 2024-08-20 | $4.23 | $4.41 | $4.14 | $4.36 | $4.36 | 15,879 |
| 2024-08-19 | $4.24 | $4.45 | $4.23 | $4.23 | $4.23 | 18,809 |
| 2024-08-16 | $4.47 | $4.50 | $4.27 | $4.39 | $4.39 | 13,055 |
| 2024-08-15 | $4.14 | $4.50 | $3.94 | $4.48 | $4.48 | 41,194 |
| 2024-08-14 | $4.20 | $4.34 | $4.13 | $4.31 | $4.31 | 26,595 |
| 2024-08-13 | $4.21 | $4.21 | $4.13 | $4.20 | $4.20 | 57,169 |
| 2024-08-12 | $4.15 | $4.24 | $4.12 | $4.19 | $4.19 | 36,504 |
| 2024-08-09 | $3.97 | $4.18 | $3.97 | $4.12 | $4.12 | 14,176 |
| 2024-08-08 | $3.98 | $4.05 | $3.91 | $3.94 | $3.94 | 22,899 |
| 2024-08-07 | $3.99 | $4.04 | $3.84 | $3.84 | $3.84 | 39,195 |
| 2024-08-06 | $3.78 | $3.89 | $3.72 | $3.86 | $3.86 | 33,546 |
| 2024-08-05 | $3.84 | $3.91 | $3.74 | $3.89 | $3.89 | 52,728 |
| 2024-08-02 | $4.07 | $4.27 | $4.01 | $4.20 | $4.20 | 27,132 |
| 2024-08-01 | $4.33 | $4.37 | $4.12 | $4.24 | $4.24 | 19,640 |
| 2024-07-31 | $4.10 | $4.30 | $4.10 | $4.16 | $4.16 | 19,633 |
| 2024-07-30 | $4.07 | $4.15 | $3.99 | $4.11 | $4.11 | 19,444 |
| 2024-07-29 | $4.11 | $4.17 | $4.04 | $4.05 | $4.05 | 54,470 |
| 2024-07-26 | $4.03 | $4.19 | $4.03 | $4.08 | $4.08 | 36,397 |
| 2024-07-25 | $4.08 | $4.31 | $4.08 | $4.20 | $4.20 | 44,348 |
| 2024-07-24 | $4.11 | $4.20 | $4.08 | $4.09 | $4.09 | 15,726 |
| 2024-07-23 | $4.19 | $4.29 | $4.14 | $4.20 | $4.20 | 27,530 |
| 2024-07-22 | $4.20 | $4.33 | $4.20 | $4.29 | $4.29 | 58,364 |
| 2024-07-19 | $4.18 | $4.26 | $4.08 | $4.09 | $4.09 | 612,105 |
| 2024-07-18 | $4.04 | $4.23 | $4.02 | $4.02 | $4.02 | 10,210 |
| 2024-07-17 | $4.11 | $4.16 | $4.00 | $4.10 | $4.10 | 13,959 |
| 2024-07-16 | $4.00 | $4.10 | $3.97 | $4.00 | $4.00 | 19,094 |
| 2024-07-15 | $3.95 | $4.09 | $3.95 | $4.05 | $4.05 | 44,916 |
| 2024-07-12 | $3.80 | $4.08 | $3.80 | $4.05 | $4.05 | 35,307 |
| 2024-07-11 | $3.81 | $4.01 | $3.81 | $3.91 | $3.91 | 31,364 |
| 2024-07-10 | $3.97 | $4.11 | $3.90 | $3.97 | $3.90 | 12,214 |
| 2024-07-09 | $4.06 | $4.08 | $4.00 | $4.02 | $3.95 | 17,361 |
| 2024-07-08 | $3.98 | $4.07 | $3.88 | $4.02 | $3.95 | 90,147 |
| 2024-07-05 | $3.78 | $3.98 | $3.78 | $3.92 | $3.85 | 303,445 |
| 2024-07-03 | $3.71 | $3.82 | $3.71 | $3.80 | $3.73 | 12,289 |
| 2024-07-02 | $3.70 | $3.78 | $3.68 | $3.68 | $3.62 | 30,763 |
| 2024-07-01 | $3.75 | $3.81 | $3.72 | $3.81 | $3.74 | 71,023 |
| 2024-06-28 | $3.67 | $3.67 | $3.58 | $3.62 | $3.56 | 129,940 |
| 2024-06-27 | $3.58 | $3.67 | $3.50 | $3.62 | $3.56 | 82,235 |
| 2024-06-26 | $3.51 | $3.61 | $3.49 | $3.55 | $3.48 | 35,126 |
| 2024-06-25 | $3.55 | $3.68 | $3.50 | $3.65 | $3.59 | 23,939 |
| 2024-06-24 | $3.62 | $3.69 | $3.54 | $3.55 | $3.49 | 51,384 |
| 2024-06-21 | $3.66 | $3.72 | $3.58 | $3.70 | $3.64 | 33,004 |
| 2024-06-20 | $3.67 | $3.76 | $3.67 | $3.76 | $3.70 | 71,995 |
| 2024-06-18 | $3.69 | $3.84 | $3.69 | $3.76 | $3.70 | 608,874 |
| 2024-06-17 | $3.75 | $3.81 | $3.65 | $3.70 | $3.64 | 317,567 |
| 2024-06-14 | $3.77 | $3.85 | $3.77 | $3.82 | $3.75 | 39,307 |
| 2024-06-13 | $4.10 | $4.10 | $3.92 | $4.04 | $3.97 | 16,821 |
| 2024-06-12 | $4.08 | $4.16 | $4.04 | $4.06 | $3.99 | 626,676 |
| 2024-06-11 | $4.05 | $4.15 | $4.00 | $4.12 | $4.05 | 1,035,960 |
| 2024-06-10 | $4.19 | $4.22 | $4.05 | $4.17 | $4.10 | 20,766 |
| 2024-06-07 | $4.06 | $4.11 | $4.04 | $4.08 | $4.08 | 19,504 |
| 2024-06-06 | $4.02 | $4.16 | $4.00 | $4.16 | $4.16 | 447,861 |
| 2024-06-05 | $3.91 | $4.01 | $3.87 | $4.01 | $4.01 | 26,165 |
| 2024-06-04 | $3.90 | $3.90 | $3.77 | $3.78 | $3.78 | 15,096 |
| 2024-06-03 | $3.93 | $4.04 | $3.91 | $4.00 | $4.00 | 71,014 |
| 2024-05-31 | $3.84 | $3.87 | $3.76 | $3.85 | $3.85 | 25,294 |
| 2024-05-30 | $3.83 | $3.95 | $3.79 | $3.85 | $3.85 | 37,789 |
| 2024-05-29 | $3.87 | $3.99 | $3.79 | $3.94 | $3.94 | 31,088 |
| 2024-05-28 | $3.97 | $4.06 | $3.95 | $3.95 | $3.95 | 60,035 |
| 2024-05-24 | $3.98 | $4.09 | $3.96 | $3.96 | $3.96 | 23,370 |
| 2024-05-23 | $3.99 | $4.05 | $3.92 | $3.98 | $3.98 | 20,006 |
| 2024-05-22 | $4.14 | $4.14 | $4.05 | $4.07 | $4.07 | 24,002 |
| 2024-05-21 | $4.03 | $4.20 | $4.02 | $4.20 | $4.20 | 18,000 |
| 2024-05-20 | $4.17 | $4.20 | $4.06 | $4.12 | $4.12 | 12,769 |
| 2024-05-17 | $4.04 | $4.21 | $4.04 | $4.09 | $4.09 | 10,438 |
| 2024-05-16 | $4.23 | $4.23 | $4.13 | $4.18 | $4.18 | 18,036 |
| 2024-05-15 | $4.21 | $4.32 | $4.16 | $4.24 | $4.24 | 15,585 |
| 2024-05-14 | $4.24 | $4.24 | $4.09 | $4.15 | $4.15 | 11,039 |
| 2024-05-13 | $4.12 | $4.20 | $4.07 | $4.18 | $4.18 | 20,366 |
| 2024-05-10 | $4.00 | $4.18 | $4.00 | $4.18 | $4.18 | 10,223 |
| 2024-05-09 | $4.09 | $4.10 | $3.93 | $4.10 | $4.10 | 14,159 |
| 2024-05-08 | $4.10 | $4.15 | $3.96 | $4.02 | $4.02 | 20,004 |
| 2024-05-07 | $3.89 | $4.07 | $3.89 | $4.06 | $4.06 | 40,281 |
| 2024-05-06 | $4.00 | $4.16 | $3.92 | $4.08 | $4.08 | 24,151 |
| 2024-05-03 | $3.98 | $4.04 | $3.88 | $3.97 | $3.97 | 35,324 |
| 2024-05-02 | $3.94 | $4.05 | $3.89 | $4.03 | $4.03 | 17,945 |
| 2024-05-01 | $4.07 | $4.30 | $3.85 | $4.02 | $4.02 | 9,545 |
| 2024-04-30 | $4.06 | $4.07 | $3.86 | $3.87 | $3.87 | 15,026 |
| 2024-04-29 | $4.05 | $4.21 | $4.04 | $4.11 | $4.11 | 21,741 |
| 2024-04-26 | $4.09 | $4.29 | $4.09 | $4.22 | $4.22 | 17,801 |
| 2024-04-25 | $4.17 | $4.23 | $4.06 | $4.17 | $4.17 | 19,259 |
| 2024-04-24 | $4.17 | $4.29 | $4.10 | $4.29 | $4.29 | 13,131 |
| 2024-04-23 | $4.04 | $4.25 | $4.04 | $4.25 | $4.25 | 16,666 |
| 2024-04-22 | $4.02 | $4.13 | $4.00 | $4.07 | $4.07 | 16,520 |
| 2024-04-19 | $3.98 | $4.08 | $3.89 | $3.96 | $3.96 | 20,962 |
| 2024-04-18 | $3.98 | $4.01 | $3.86 | $3.86 | $3.86 | 38,143 |
| 2024-04-17 | $3.95 | $4.03 | $3.91 | $4.00 | $4.00 | 50,034 |
| 2024-04-16 | $3.99 | $3.99 | $3.88 | $3.91 | $3.91 | 560,679 |
| 2024-04-15 | $4.02 | $4.11 | $3.93 | $3.99 | $3.99 | 551,198 |
| 2024-04-12 | $3.94 | $4.07 | $3.93 | $4.03 | $4.03 | 1,333,865 |
| 2024-04-11 | $4.08 | $4.17 | $4.08 | $4.12 | $4.12 | 38,355 |
| 2024-04-10 | $4.18 | $4.19 | $4.07 | $4.12 | $4.12 | 13,631 |
| 2024-04-09 | $4.22 | $4.26 | $4.11 | $4.11 | $4.11 | 87,061 |
| 2024-04-08 | $4.21 | $4.21 | $4.09 | $4.11 | $4.11 | 87,061 |
| 2024-04-05 | $3.90 | $4.03 | $3.87 | $3.99 | $3.99 | 28,281 |
| 2024-04-04 | $3.98 | $4.02 | $3.89 | $3.99 | $3.99 | 28,281 |
| 2024-04-03 | $3.93 | $4.13 | $3.93 | $4.06 | $4.06 | 10,360 |
| 2024-04-02 | $4.03 | $4.14 | $4.00 | $4.06 | $4.06 | 10,217 |
| 2024-04-01 | $4.04 | $4.28 | $4.04 | $4.18 | $4.18 | 19,108 |
| 2024-03-28 | $4.22 | $4.25 | $4.12 | $4.24 | $4.24 | 24,373 |
| 2024-03-27 | $4.06 | $4.23 | $4.06 | $4.09 | $4.09 | 9,989 |
| 2024-03-26 | $4.17 | $4.20 | $4.12 | $4.20 | $4.20 | 56,506 |
| 2024-03-25 | $4.24 | $4.26 | $4.16 | $4.16 | $4.16 | 15,769 |
| 2024-03-22 | $4.21 | $4.28 | $4.15 | $4.15 | $4.15 | 28,932 |
| 2024-03-21 | $4.33 | $4.39 | $4.24 | $4.29 | $4.29 | 1,080,691 |
| 2024-03-20 | $4.04 | $4.33 | $4.04 | $4.27 | $4.27 | 1,375,021 |
| 2024-03-19 | $4.00 | $4.10 | $3.97 | $4.02 | $4.02 | 5,520 |
| 2024-03-18 | $4.18 | $4.25 | $4.13 | $4.13 | $4.13 | 10,707 |
| 2024-03-15 | $4.16 | $4.26 | $4.10 | $4.17 | $4.17 | 11,204 |
| 2024-03-14 | $4.21 | $4.30 | $4.20 | $4.25 | $4.25 | 6,293 |
| 2024-03-13 | $4.25 | $4.34 | $4.25 | $4.25 | $4.25 | 6,293 |
| 2024-03-12 | $4.22 | $4.35 | $4.22 | $4.33 | $4.33 | 17,052 |
| 2024-03-11 | $4.39 | $4.39 | $4.23 | $4.33 | $4.33 | 17,052 |
| 2024-03-08 | $4.39 | $4.45 | $4.31 | $4.38 | $4.38 | 15,468 |
| 2024-03-07 | $4.50 | $4.59 | $4.33 | $4.46 | $4.46 | 127,783 |
| 2024-03-06 | $4.42 | $4.52 | $4.42 | $4.51 | $4.51 | 13,943 |
| 2024-03-05 | $4.30 | $4.55 | $4.30 | $4.48 | $4.48 | 15,146 |
| 2024-03-04 | $4.57 | $4.65 | $4.53 | $4.60 | $4.60 | 25,337 |
| 2024-03-01 | $4.11 | $4.60 | $4.11 | $4.42 | $4.42 | 1,370,288 |
| 2024-02-29 | $4.54 | $4.54 | $4.15 | $4.37 | $4.37 | 19,378 |
| 2024-02-28 | $4.09 | $4.24 | $4.03 | $4.24 | $4.24 | 7,274 |
| 2024-02-27 | $3.98 | $4.21 | $3.98 | $4.13 | $4.13 | 6,908 |
| 2024-02-26 | $4.18 | $4.28 | $4.15 | $4.22 | $4.22 | 20,305 |
| 2024-02-23 | $4.13 | $4.21 | $4.09 | $4.17 | $4.17 | 8,240 |
| 2024-02-22 | $4.05 | $4.33 | $4.05 | $4.19 | $4.19 | 12,040 |
| 2024-02-21 | $4.30 | $4.34 | $4.05 | $4.21 | $4.21 | 22,023 |
| 2024-02-20 | $4.17 | $4.30 | $4.08 | $4.19 | $4.19 | 9,460 |
| 2024-02-16 | $4.20 | $4.26 | $4.11 | $4.18 | $4.18 | 17,610 |
| 2024-02-15 | $4.41 | $4.41 | $4.10 | $4.21 | $4.21 | 18,295 |
| 2024-02-14 | $4.16 | $4.19 | $4.03 | $4.18 | $4.18 | 1,136,265 |
| 2024-02-13 | $3.99 | $4.15 | $3.87 | $4.12 | $4.12 | 1,663,731 |
| 2024-02-12 | $4.06 | $4.15 | $3.89 | $4.15 | $4.15 | 29,105 |
| 2024-02-09 | $4.01 | $4.16 | $4.01 | $4.09 | $4.09 | 4,750 |
| 2024-02-08 | $4.06 | $4.35 | $4.05 | $4.18 | $4.18 | 14,520 |
| 2024-02-07 | $4.10 | $4.14 | $4.06 | $4.14 | $4.14 | 58,525 |
| 2024-02-06 | $4.04 | $4.23 | $4.02 | $4.12 | $4.12 | 7,607 |
| 2024-02-05 | $3.89 | $4.25 | $3.89 | $4.18 | $4.18 | 1,067,101 |
| 2024-02-02 | $4.00 | $4.17 | $3.82 | $4.14 | $4.14 | 674,954 |
| 2024-02-01 | $4.22 | $4.22 | $4.09 | $4.15 | $4.15 | 396,135 |
| 2024-01-31 | $3.87 | $4.22 | $3.87 | $4.06 | $4.06 | 123,125 |
| 2024-01-30 | $4.07 | $4.15 | $3.90 | $4.04 | $4.04 | 238,454 |
| 2024-01-29 | $3.60 | $3.92 | $3.51 | $3.92 | $3.92 | 2,139 |
| 2024-01-26 | $3.60 | $3.90 | $3.60 | $3.79 | $3.79 | 3,353 |
| 2024-01-25 | $3.79 | $3.80 | $3.67 | $3.69 | $3.69 | 1,904 |
| 2024-01-24 | $3.68 | $3.84 | $3.59 | $3.65 | $3.65 | 5,163 |
| 2024-01-23 | $3.53 | $3.79 | $3.53 | $3.70 | $3.70 | 5,515 |
| 2024-01-22 | $3.82 | $3.90 | $3.65 | $3.90 | $3.90 | 15,898 |
| 2024-01-19 | $3.43 | $3.85 | $3.43 | $3.79 | $3.79 | 3,042 |
| 2024-01-18 | $3.69 | $3.86 | $3.69 | $3.84 | $3.84 | 204,541 |
| 2024-01-17 | $3.50 | $3.68 | $3.50 | $3.57 | $3.57 | 5,674 |
| 2024-01-16 | $3.71 | $3.78 | $3.53 | $3.66 | $3.66 | 14,356 |
| 2024-01-12 | $3.54 | $3.80 | $3.54 | $3.80 | $3.80 | 5,535 |
| 2024-01-11 | $3.77 | $3.77 | $3.61 | $3.61 | $3.61 | 6,445 |
| 2024-01-10 | $3.68 | $3.75 | $3.53 | $3.75 | $3.75 | 6,422 |
| 2024-01-09 | $3.65 | $3.77 | $3.52 | $3.77 | $3.77 | 1,935 |
| 2024-01-08 | $3.64 | $3.75 | $3.58 | $3.75 | $3.75 | 5,250 |
| 2024-01-05 | $3.56 | $3.64 | $3.56 | $3.60 | $3.60 | 5,066 |
| 2024-01-04 | $3.56 | $3.58 | $3.32 | $3.41 | $3.41 | 4,049 |
| 2024-01-03 | $3.51 | $3.61 | $3.29 | $3.59 | $3.59 | 6,989 |
| 2024-01-02 | $3.50 | $3.58 | $3.50 | $3.57 | $3.57 | 7,341 |
| 2023-12-29 | $3.50 | $3.58 | $3.49 | $3.49 | $3.49 | 2,440 |
| 2023-12-28 | $3.25 | $3.47 | $3.22 | $3.45 | $3.45 | 3,919 |
| 2023-12-27 | $3.66 | $3.66 | $3.16 | $3.20 | $3.20 | 4,243 |
| 2023-12-26 | $3.35 | $3.66 | $3.35 | $3.66 | $3.66 | 1,080 |
| 2023-12-22 | $3.41 | $3.45 | $3.20 | $3.30 | $3.30 | 9,449 |
| 2023-12-21 | $3.33 | $3.54 | $3.30 | $3.54 | $3.54 | 2,078 |
| 2023-12-20 | $3.40 | $3.68 | $3.40 | $3.68 | $3.68 | 3,752 |
| 2023-12-19 | $3.33 | $3.58 | $3.33 | $3.58 | $3.58 | 3,105 |
| 2023-12-18 | $3.49 | $3.54 | $3.34 | $3.47 | $3.47 | 7,727 |
| 2023-12-15 | $3.35 | $3.42 | $3.21 | $3.21 | $3.21 | 1,655 |
| 2023-12-14 | $3.33 | $3.48 | $3.27 | $3.27 | $3.27 | 3,068 |
| 2023-12-13 | $3.34 | $3.49 | $3.21 | $3.48 | $3.48 | 2,671 |
| 2023-12-12 | $3.21 | $3.43 | $3.18 | $3.22 | $3.22 | 6,366 |
| 2023-12-11 | $3.34 | $3.44 | $3.20 | $3.20 | $3.20 | 5,400 |
| 2023-12-08 | $3.41 | $3.49 | $3.21 | $3.35 | $3.35 | 5,336 |
| 2023-12-07 | $3.25 | $3.43 | $3.25 | $3.39 | $3.39 | 4,201 |
| 2023-12-06 | $3.28 | $3.47 | $3.28 | $3.34 | $3.34 | 1,661 |
| 2023-12-05 | $3.34 | $3.50 | $3.34 | $3.36 | $3.36 | 2,950 |
| 2023-12-04 | $3.56 | $3.63 | $3.56 | $3.63 | $3.63 | 3,355 |
| 2023-12-01 | $3.57 | $3.66 | $3.57 | $3.65 | $3.65 | 2,574 |
| 2023-11-30 | $3.53 | $3.67 | $3.38 | $3.43 | $3.43 | 4,784 |
| 2023-11-29 | $3.54 | $3.69 | $3.48 | $3.62 | $3.62 | 16,485 |
| 2023-11-28 | $3.49 | $3.58 | $3.49 | $3.52 | $3.52 | 1,375 |
| 2023-11-27 | $3.37 | $3.58 | $3.37 | $3.58 | $3.58 | 1,776 |
| 2023-11-24 | $3.36 | $3.45 | $3.36 | $3.42 | $3.42 | 2,581 |
| 2023-11-22 | $3.30 | $3.40 | $3.27 | $3.40 | $3.40 | 52,005 |
| 2023-11-21 | $3.16 | $3.34 | $3.16 | $3.18 | $3.18 | 4,157 |
| 2023-11-20 | $3.00 | $3.37 | $2.92 | $3.37 | $3.37 | 8,166 |
| 2023-11-17 | $3.11 | $3.55 | $3.11 | $3.55 | $3.55 | 1,356 |
| 2023-11-16 | $2.99 | $3.28 | $2.96 | $2.96 | $2.96 | 1,750 |
| 2023-11-15 | $3.05 | $3.33 | $2.81 | $3.06 | $3.06 | 1,954 |
| 2023-11-14 | $3.11 | $3.34 | $2.95 | $3.22 | $3.22 | 5,951 |
| 2023-11-13 | $2.66 | $3.02 | $2.66 | $2.92 | $2.92 | 4,467 |
| 2023-11-10 | $2.92 | $2.94 | $2.87 | $2.91 | $2.91 | 3,086 |
| 2023-11-09 | $2.78 | $3.02 | $2.78 | $3.00 | $3.00 | 3,906 |
| 2023-11-08 | $2.94 | $3.10 | $2.67 | $2.88 | $2.88 | 9,659 |
| 2023-11-07 | $3.01 | $3.17 | $2.95 | $3.17 | $3.17 | 5,105 |
| 2023-11-06 | $3.15 | $3.15 | $3.01 | $3.03 | $3.03 | 4,198 |
| 2023-11-03 | $2.91 | $3.02 | $2.90 | $2.94 | $2.94 | 2,044 |
| 2023-11-02 | $2.99 | $3.16 | $2.90 | $3.16 | $3.16 | 5,954 |
| 2023-11-01 | $2.75 | $2.78 | $2.51 | $2.78 | $2.78 | 14,024 |
| 2023-10-31 | $2.75 | $2.76 | $2.50 | $2.76 | $2.76 | 1,351 |
| 2023-10-30 | $3.00 | $3.00 | $2.62 | $2.69 | $2.69 | 2,289 |
| 2023-10-27 | $2.53 | $2.97 | $2.51 | $2.73 | $2.73 | 3,841 |
| 2023-10-26 | $2.97 | $3.02 | $2.92 | $3.02 | $3.02 | 1,883 |
| 2023-10-25 | $2.87 | $3.04 | $2.87 | $2.96 | $2.96 | 4,642 |
| 2023-10-24 | $2.65 | $3.04 | $2.65 | $3.00 | $3.00 | 9,675 |
| 2023-10-23 | $2.72 | $2.96 | $2.60 | $2.89 | $2.89 | 4,379 |
| 2023-10-20 | $2.55 | $3.00 | $2.55 | $2.78 | $2.78 | 2,577 |
| 2023-10-19 | $2.86 | $2.95 | $2.75 | $2.84 | $2.84 | 2,728 |
| 2023-10-18 | $2.93 | $2.93 | $2.69 | $2.74 | $2.74 | 11,130 |
| 2023-10-17 | $2.70 | $2.72 | $2.50 | $2.72 | $2.72 | 1,203 |
| 2023-10-16 | $2.58 | $2.95 | $2.58 | $2.78 | $2.78 | 2,572 |
| 2023-10-13 | $2.45 | $2.90 | $2.45 | $2.90 | $2.90 | 1,368 |
| 2023-10-12 | $2.78 | $2.98 | $2.59 | $2.59 | $2.59 | 2,708 |
| 2023-10-11 | $2.88 | $2.95 | $2.86 | $2.91 | $2.91 | 3,185 |
| 2023-10-10 | $2.64 | $2.76 | $2.57 | $2.76 | $2.76 | 1,377 |
| 2023-10-09 | $2.65 | $2.65 | $2.37 | $2.57 | $2.57 | 3,719 |
| 2023-10-06 | $2.78 | $2.87 | $2.63 | $2.87 | $2.87 | 6,725 |
| 2023-10-05 | $2.81 | $2.90 | $2.55 | $2.84 | $2.84 | 2,521 |
| 2023-10-04 | $2.41 | $2.79 | $2.41 | $2.76 | $2.76 | 1,738 |
| 2023-10-03 | $2.64 | $2.74 | $2.40 | $2.40 | $2.40 | 10,685 |
| 2023-10-02 | $2.86 | $2.86 | $2.85 | $2.86 | $2.86 | 2,777 |
| 2023-09-29 | $2.63 | $3.02 | $2.63 | $3.02 | $3.02 | 1,200 |
| 2023-09-28 | $2.56 | $2.94 | $2.56 | $2.88 | $2.88 | 6,760 |
| 2023-09-27 | $2.85 | $2.86 | $2.71 | $2.77 | $2.77 | 2,939 |
| 2023-09-26 | $2.93 | $3.00 | $2.63 | $2.84 | $2.84 | 3,249 |
| 2023-09-25 | $2.91 | $3.08 | $2.57 | $2.76 | $2.76 | 4,253 |
| 2023-09-22 | $2.89 | $2.92 | $2.81 | $2.91 | $2.91 | 3,057 |
| 2023-09-21 | $2.40 | $2.84 | $2.40 | $2.81 | $2.81 | 6,521 |
| 2023-09-20 | $2.69 | $2.90 | $2.61 | $2.61 | $2.61 | 2,020 |
| 2023-09-19 | $2.89 | $3.02 | $2.70 | $2.86 | $2.86 | 5,654 |
| 2023-09-18 | $3.06 | $3.15 | $2.89 | $2.89 | $2.89 | 2,529 |
| 2023-09-15 | $3.01 | $3.17 | $2.92 | $3.12 | $3.12 | 1,222 |
| 2023-09-14 | $2.96 | $3.05 | $2.83 | $3.05 | $3.05 | 668 |
| 2023-09-13 | $2.95 | $3.00 | $2.82 | $2.95 | $2.95 | 1,555 |
| 2023-09-12 | $3.12 | $3.25 | $2.86 | $3.13 | $3.13 | 1,318 |
| 2023-09-11 | $2.92 | $3.14 | $2.92 | $3.14 | $3.14 | 6,827 |
| 2023-09-08 | $2.99 | $3.36 | $2.99 | $3.21 | $3.21 | 3,242 |
| 2023-09-07 | $3.03 | $3.23 | $3.03 | $3.12 | $3.12 | 3,316 |
| 2023-09-06 | $2.90 | $3.38 | $2.85 | $3.38 | $3.38 | 13,102 |
| 2023-09-05 | $3.09 | $3.19 | $3.08 | $3.08 | $3.08 | 3,698 |
| 2023-09-01 | $3.19 | $3.40 | $3.15 | $3.15 | $3.15 | 15,547 |
| 2023-08-31 | $3.29 | $3.52 | $3.17 | $3.37 | $3.37 | 9,192 |
| 2023-08-30 | $3.28 | $3.50 | $3.20 | $3.41 | $3.41 | 1,497 |
| 2023-08-29 | $3.49 | $3.50 | $3.26 | $3.50 | $3.50 | 7,100 |
| 2023-08-28 | $3.25 | $3.50 | $3.16 | $3.35 | $3.35 | 24,583 |
| 2023-08-25 | $3.54 | $3.54 | $3.23 | $3.40 | $3.40 | 35,772 |
| 2023-08-24 | $3.17 | $3.40 | $3.17 | $3.17 | $3.17 | 3,663 |
| 2023-08-23 | $3.58 | $3.58 | $3.28 | $3.28 | $3.28 | 1,652 |
| 2023-08-22 | $3.53 | $3.69 | $3.29 | $3.69 | $3.69 | 9,139 |
| 2023-08-21 | $3.45 | $3.72 | $3.45 | $3.53 | $3.53 | 22,629 |
| 2023-08-18 | $3.22 | $3.65 | $3.09 | $3.36 | $3.36 | 2,833 |
| 2023-08-17 | $3.17 | $3.55 | $3.17 | $3.55 | $3.55 | 1,479 |
| 2023-08-16 | $3.51 | $3.67 | $3.24 | $3.63 | $3.63 | 19,616 |
| 2023-08-15 | $3.67 | $3.72 | $3.54 | $3.72 | $3.72 | 2,297 |
| 2023-08-14 | $3.36 | $3.90 | $3.36 | $3.90 | $3.90 | 3,102 |
| 2023-08-11 | $3.82 | $3.84 | $3.75 | $3.84 | $3.84 | 4,194 |
| 2023-08-10 | $3.75 | $3.84 | $3.75 | $3.76 | $3.76 | 1,282 |
| 2023-08-09 | $3.87 | $3.87 | $3.75 | $3.81 | $3.81 | 1,040 |
| 2023-08-08 | $3.88 | $3.93 | $3.87 | $3.93 | $3.93 | 956 |
| 2023-08-07 | $3.81 | $3.97 | $3.76 | $3.89 | $3.89 | 3,522 |
| 2023-08-04 | $3.93 | $3.93 | $3.89 | $3.89 | $3.89 | 3,668 |
| 2023-08-03 | $3.85 | $3.93 | $3.81 | $3.81 | $3.81 | 3,053 |
| 2023-08-02 | $3.95 | $3.95 | $3.83 | $3.90 | $3.90 | 35,728 |
| 2023-08-01 | $3.91 | $3.99 | $3.85 | $3.97 | $3.97 | 1,901 |
| 2023-07-31 | $3.85 | $3.99 | $3.85 | $3.99 | $3.99 | 6,739 |
| 2023-07-28 | $3.89 | $3.97 | $3.89 | $3.97 | $3.97 | 412 |
| 2023-07-27 | $3.46 | $4.10 | $3.46 | $3.81 | $3.81 | 19,373 |
| 2023-07-26 | $3.71 | $3.83 | $3.57 | $3.83 | $3.83 | 2,071 |
| 2023-07-25 | $3.80 | $3.80 | $3.41 | $3.66 | $3.66 | 10,433 |
| 2023-07-24 | $3.41 | $4.04 | $3.41 | $4.04 | $4.04 | 2,412 |
| 2023-07-21 | $3.91 | $4.07 | $3.65 | $3.65 | $3.65 | 1,644 |
| 2023-07-20 | $3.74 | $4.13 | $3.60 | $4.00 | $4.00 | 2,625 |
| 2023-07-19 | $3.95 | $3.95 | $3.75 | $3.75 | $3.75 | 9,991 |
| 2023-07-18 | $3.86 | $4.10 | $3.82 | $3.82 | $3.82 | 5,665 |
| 2023-07-17 | $3.79 | $3.79 | $3.63 | $3.75 | $3.75 | 2,565 |
| 2023-07-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 623 |
| 2023-07-13 | $3.67 | $3.95 | $3.67 | $3.79 | $3.79 | 8,166 |
| 2023-07-12 | $3.47 | $3.65 | $3.47 | $3.55 | $3.55 | 3,799 |
| 2023-07-11 | $3.34 | $3.41 | $3.21 | $3.34 | $3.34 | 13,038 |
| 2023-07-10 | $3.30 | $3.34 | $3.18 | $3.34 | $3.34 | 5,499 |
| 2023-07-07 | $3.03 | $3.17 | $3.03 | $3.08 | $3.08 | 4,314 |
| 2023-07-06 | $3.06 | $3.08 | $3.00 | $3.08 | $3.08 | 5,786 |
| 2023-07-05 | $3.08 | $3.10 | $3.08 | $3.10 | $3.10 | 2,509 |
| 2023-07-03 | $2.99 | $3.18 | $2.99 | $3.13 | $3.13 | 542 |
| 2023-06-30 | $3.20 | $3.20 | $2.97 | $2.97 | $2.97 | 4,202 |
| 2023-06-29 | $3.30 | $3.30 | $3.06 | $3.06 | $3.06 | 2,881 |
| 2023-06-28 | $3.00 | $3.02 | $2.92 | $3.01 | $3.01 | 36,544 |
| 2023-06-27 | $3.00 | $3.10 | $2.94 | $3.01 | $3.01 | 1,796 |
| 2023-06-26 | $3.05 | $3.05 | $2.89 | $3.04 | $3.04 | 2,652 |
| 2023-06-23 | $3.08 | $3.10 | $2.98 | $3.07 | $3.07 | 27,795 |
| 2023-06-22 | $3.05 | $3.08 | $3.05 | $3.08 | $3.08 | 1,220 |
| 2023-06-21 | $3.10 | $3.19 | $3.05 | $3.05 | $3.05 | 2,853 |
| 2023-06-20 | $3.15 | $3.15 | $3.10 | $3.11 | $3.11 | 3,552 |
| 2023-06-16 | $3.22 | $3.22 | $3.11 | $3.20 | $3.20 | 6,498 |
| 2023-06-15 | $3.11 | $3.20 | $3.11 | $3.19 | $3.19 | 2,379 |
| 2023-06-14 | $3.08 | $3.25 | $3.06 | $3.25 | $3.25 | 21,424 |
| 2023-06-13 | $3.20 | $3.30 | $2.96 | $3.11 | $3.11 | 51,911 |
| 2023-06-12 | $3.13 | $3.13 | $2.95 | $2.95 | $2.95 | 3,993 |
| 2023-06-09 | $3.12 | $3.13 | $2.99 | $3.01 | $3.01 | 43,129 |
| 2023-06-08 | $3.15 | $3.15 | $3.05 | $3.11 | $3.11 | 6,109 |
| 2023-06-07 | $3.04 | $3.10 | $2.96 | $2.96 | $2.96 | 4,949 |
| 2023-06-06 | $2.95 | $3.02 | $2.90 | $2.90 | $2.90 | 14,208 |
| 2023-06-05 | $3.02 | $3.04 | $2.94 | $2.94 | $2.94 | 2,833 |
| 2023-06-02 | $2.98 | $3.02 | $2.96 | $3.02 | $3.02 | 20,506 |
| 2023-06-01 | $2.85 | $3.00 | $2.85 | $2.90 | $2.90 | 4,912 |
| 2023-05-31 | $2.81 | $2.98 | $2.76 | $2.98 | $2.98 | 5,079 |
| 2023-05-30 | $2.90 | $2.96 | $2.67 | $2.96 | $2.96 | 14,209 |
| 2023-05-26 | $2.93 | $2.98 | $2.66 | $2.95 | $2.95 | 5,808 |
| 2023-05-25 | $2.97 | $2.98 | $2.76 | $2.98 | $2.98 | 10,412 |
| 2023-05-24 | $2.92 | $2.92 | $2.58 | $2.58 | $2.58 | 2,340 |
| 2023-05-23 | $2.66 | $2.99 | $2.55 | $2.77 | $2.77 | 6,221 |
| 2023-05-22 | $2.55 | $2.85 | $2.50 | $2.67 | $2.67 | 35,511 |
| 2023-05-19 | $2.59 | $2.60 | $2.30 | $2.44 | $2.44 | 41,512 |
| 2023-05-18 | $2.45 | $2.59 | $2.45 | $2.59 | $2.59 | 8,634 |
| 2023-05-17 | $2.60 | $2.60 | $2.45 | $2.50 | $2.50 | 2,134 |
| 2023-05-16 | $2.60 | $2.60 | $2.42 | $2.58 | $2.58 | 8,221 |
| 2023-05-15 | $2.56 | $2.56 | $2.37 | $2.54 | $2.54 | 49,603 |
| 2023-05-12 | $2.57 | $2.58 | $2.30 | $2.44 | $2.44 | 7,582 |
| 2023-05-11 | $2.52 | $2.52 | $2.32 | $2.45 | $2.45 | 2,910 |
| 2023-05-10 | $2.31 | $2.55 | $2.31 | $2.50 | $2.50 | 4,791 |
| 2023-05-09 | $2.45 | $2.57 | $2.26 | $2.27 | $2.27 | 4,485 |
| 2023-05-08 | $2.45 | $2.60 | $2.24 | $2.45 | $2.45 | 8,024 |
| 2023-05-05 | $2.45 | $2.46 | $2.12 | $2.38 | $2.38 | 2,676 |
| 2023-05-04 | $2.43 | $2.44 | $2.11 | $2.44 | $2.44 | 6,857 |
| 2023-05-03 | $2.28 | $2.41 | $2.02 | $2.21 | $2.21 | 6,307 |
| 2023-05-02 | $2.17 | $2.24 | $2.01 | $2.05 | $2.05 | 23,521 |
| 2023-05-01 | $2.08 | $2.17 | $2.05 | $2.05 | $2.05 | 25,369 |
| 2023-04-28 | $2.31 | $2.31 | $2.11 | $2.11 | $2.11 | 14,255 |
| 2023-04-27 | $2.12 | $2.24 | $2.12 | $2.24 | $2.24 | 14,981 |
| 2023-04-26 | $2.02 | $2.22 | $1.94 | $2.11 | $2.11 | 12,734 |
| 2023-04-25 | $2.16 | $2.28 | $2.10 | $2.20 | $2.20 | 11,500 |
| 2023-04-24 | $2.34 | $2.36 | $2.19 | $2.21 | $2.21 | 405,989 |
| 2023-04-21 | $2.24 | $2.47 | $2.24 | $2.32 | $2.32 | 421,875 |
| 2023-04-20 | $2.46 | $2.47 | $2.26 | $2.37 | $2.37 | 8,625 |
| 2023-04-19 | $2.41 | $2.50 | $2.41 | $2.48 | $2.48 | 10,706 |
| 2023-04-18 | $2.26 | $2.50 | $2.26 | $2.49 | $2.49 | 6,976 |
| 2023-04-17 | $2.27 | $2.44 | $2.26 | $2.41 | $2.41 | 29,541 |
| 2023-04-14 | $2.37 | $2.37 | $2.08 | $2.30 | $2.30 | 6,461 |
| 2023-04-13 | $2.32 | $2.37 | $2.09 | $2.24 | $2.24 | 14,771 |
| 2023-04-12 | $2.28 | $2.34 | $2.02 | $2.29 | $2.29 | 8,982 |
| 2023-04-11 | $1.96 | $2.30 | $1.96 | $2.20 | $2.20 | 11,595 |
| 2023-04-10 | $2.22 | $2.24 | $1.95 | $2.23 | $2.23 | 17,883 |
| 2023-04-06 | $1.94 | $2.29 | $1.94 | $2.12 | $2.12 | 6,957 |
| 2023-04-05 | $1.95 | $2.29 | $1.95 | $2.00 | $2.00 | 27,131 |
| 2023-04-04 | $2.06 | $2.22 | $2.06 | $2.15 | $2.15 | 4,599 |
| 2023-04-03 | $2.01 | $2.22 | $2.01 | $2.22 | $2.22 | 10,510 |
| 2023-03-31 | $1.94 | $2.22 | $1.94 | $2.22 | $2.22 | 7,589 |
| 2023-03-30 | $1.91 | $2.18 | $1.91 | $2.18 | $2.18 | 27,451 |
| 2023-03-29 | $1.81 | $2.15 | $1.81 | $2.02 | $2.02 | 12,782 |
| 2023-03-28 | $1.80 | $2.15 | $1.80 | $2.14 | $2.14 | 6,884 |
| 2023-03-27 | $2.14 | $2.20 | $2.00 | $2.19 | $2.19 | 119,420 |
| 2023-03-24 | $2.00 | $2.10 | $1.76 | $2.08 | $2.08 | 33,428 |
| 2023-03-23 | $2.04 | $2.11 | $2.00 | $2.10 | $2.10 | 5,560 |
| 2023-03-22 | $1.84 | $2.00 | $1.84 | $2.00 | $2.00 | 33,995 |
| 2023-03-21 | $1.83 | $2.08 | $1.83 | $2.08 | $2.08 | 7,156 |
| 2023-03-20 | $1.83 | $1.94 | $1.66 | $1.80 | $1.80 | 6,145 |
| 2023-03-17 | $1.80 | $1.97 | $1.80 | $1.89 | $1.89 | 11,063 |
| 2023-03-16 | $1.85 | $1.98 | $1.61 | $1.92 | $1.92 | 35,067 |
| 2023-03-15 | $1.95 | $1.97 | $1.72 | $1.90 | $1.90 | 18,811 |
| 2023-03-14 | $2.29 | $2.30 | $2.11 | $2.30 | $2.30 | 8,272 |
| 2023-03-13 | $1.94 | $2.20 | $1.94 | $2.19 | $2.19 | 21,875 |
| 2023-03-10 | $1.92 | $2.15 | $1.92 | $2.06 | $2.06 | 7,553 |
| 2023-03-09 | $2.04 | $2.14 | $2.04 | $2.14 | $2.14 | 4,852 |
| 2023-03-08 | $2.06 | $2.29 | $2.06 | $2.17 | $2.17 | 6,439 |
| 2023-03-07 | $2.25 | $2.25 | $2.08 | $2.17 | $2.17 | 14,657 |
| 2023-03-06 | $2.37 | $2.37 | $2.13 | $2.28 | $2.28 | 9,605 |
| 2023-03-03 | $2.49 | $2.49 | $2.24 | $2.48 | $2.48 | 6,442 |
| 2023-03-02 | $2.50 | $2.52 | $2.32 | $2.52 | $2.52 | 36,134 |
| 2023-03-01 | $2.64 | $2.64 | $2.51 | $2.58 | $2.58 | 4,249 |
| 2023-02-28 | $2.66 | $2.66 | $2.54 | $2.57 | $2.57 | 1,787,054 |
| 2023-02-27 | $2.59 | $2.70 | $2.54 | $2.65 | $2.65 | 557,450 |
| 2023-02-24 | $2.49 | $2.59 | $2.49 | $2.57 | $2.57 | 31,613 |
| 2023-02-23 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 2,000 |
| 2023-02-22 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 100 |
| 2023-02-21 | $2.44 | $2.49 | $2.44 | $2.49 | $2.49 | 22,811 |
| 2023-02-17 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2023-02-16 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 990 |
| 2023-02-15 | $2.40 | $2.40 | $2.09 | $2.09 | $2.09 | 18,215 |
| 2023-02-14 | $2.32 | $2.44 | $2.32 | $2.38 | $2.38 | 86,117 |
| 2023-02-13 | $2.29 | $2.31 | $2.29 | $2.31 | $2.31 | 3,305 |
| 2023-02-10 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 279 |
| 2023-02-09 | $2.12 | $2.28 | $2.12 | $2.28 | $2.28 | 2,115 |
| 2023-02-08 | $1.75 | $2.14 | $1.75 | $2.14 | $2.14 | 3,954 |
| 2023-02-07 | $2.02 | $2.13 | $2.02 | $2.04 | $2.04 | 1,535 |
| 2023-02-06 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 193 |
| 2023-02-03 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 580 |
| 2023-02-02 | $2.07 | $2.07 | $1.90 | $1.90 | $1.90 | 11,155 |
| 2023-02-01 | $1.70 | $2.02 | $1.70 | $1.88 | $1.88 | 1,417 |
| 2023-01-31 | $2.03 | $2.03 | $1.87 | $1.92 | $1.92 | 1,696 |
| 2023-01-30 | $1.71 | $1.98 | $1.71 | $1.98 | $1.98 | 1,668 |
| 2023-01-27 | $1.80 | $1.95 | $1.80 | $1.91 | $1.91 | 4,981 |
| 2023-01-26 | $1.72 | $1.95 | $1.72 | $1.95 | $1.95 | 570 |
| 2023-01-25 | $1.78 | $1.93 | $1.71 | $1.82 | $1.82 | 3,407 |
| 2023-01-24 | $1.89 | $1.94 | $1.78 | $1.92 | $1.92 | 7,577 |
| 2023-01-23 | $1.89 | $1.96 | $1.87 | $1.90 | $1.90 | 2,629 |
| 2023-01-20 | $1.71 | $1.76 | $1.71 | $1.76 | $1.76 | 1,921 |
| 2023-01-19 | $1.84 | $1.84 | $1.82 | $1.84 | $1.84 | 1,515 |
| 2023-01-18 | $1.80 | $1.84 | $1.79 | $1.84 | $1.84 | 11,110 |
| 2023-01-17 | $1.77 | $1.80 | $1.70 | $1.80 | $1.80 | 5,411 |
| 2023-01-13 | $1.70 | $1.70 | $1.64 | $1.64 | $1.64 | 362 |
| 2023-01-12 | $1.68 | $1.70 | $1.63 | $1.69 | $1.69 | 16,788 |
| 2023-01-11 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
| 2023-01-10 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 8,073 |
| 2023-01-09 | $1.58 | $1.58 | $1.50 | $1.50 | $1.50 | 2,162 |
| 2023-01-06 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 1,478 |
| 2023-01-05 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2023-01-04 | $1.49 | $1.49 | $1.40 | $1.41 | $1.41 | 6,242 |
| 2023-01-03 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 19 |
| 2022-12-30 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-12-29 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 2,505 |
| 2022-12-28 | $1.38 | $1.38 | $1.29 | $1.29 | $1.29 | 2,835 |
| 2022-12-27 | $1.35 | $1.35 | $1.20 | $1.20 | $1.20 | 4,879 |
| 2022-12-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 229 |
| 2022-12-22 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 903 |
| 2022-12-21 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 368 |
| 2022-12-20 | $1.47 | $1.49 | $1.19 | $1.49 | $1.49 | 2,602 |
| 2022-12-19 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 1,426 |
| 2022-12-16 | $1.40 | $1.53 | $1.40 | $1.53 | $1.53 | 3,569 |
| 2022-12-15 | $1.37 | $1.54 | $1.37 | $1.54 | $1.54 | 2,689 |
| 2022-12-14 | $1.53 | $1.54 | $1.32 | $1.41 | $1.41 | 27,659 |
| 2022-12-13 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 934 |
| 2022-12-12 | $1.22 | $1.53 | $1.22 | $1.31 | $1.31 | 897 |
| 2022-12-09 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 15 |
| 2022-12-08 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2022-12-07 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 242 |
| 2022-12-06 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,292 |
| 2022-12-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 2,010 |
| 2022-12-02 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 9,972 |
| 2022-12-01 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 264 |
| 2022-11-30 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 1,347 |
| 2022-11-29 | $1.43 | $1.60 | $1.43 | $1.58 | $1.58 | 32,015 |
| 2022-11-28 | $1.49 | $1.54 | $1.42 | $1.42 | $1.42 | 15,839 |
| 2022-11-25 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,100 |
| 2022-11-23 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 150 |
| 2022-11-22 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 47 |
| 2022-11-21 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 1,610 |
| 2022-11-18 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 701 |
| 2022-11-17 | $1.32 | $1.32 | $1.32 | $1.32 | $1.31 | 0 |
| 2022-11-16 | $1.32 | $1.32 | $1.32 | $1.32 | $1.31 | 100 |
| 2022-11-15 | $1.35 | $1.35 | $1.35 | $1.35 | $1.34 | 0 |
| 2022-11-14 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 634 |
| 2022-11-11 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-11-10 | $1.25 | $1.48 | $1.25 | $1.35 | $1.35 | 634 |
| 2022-11-09 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 5,700 |
| 2022-11-08 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-11-07 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 200 |
| 2022-11-04 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-11-03 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 68 |
| 2022-11-02 | $1.08 | $1.23 | $1.08 | $1.23 | $1.23 | 1,650 |
| 2022-11-01 | $1.20 | $1.34 | $1.20 | $1.34 | $1.34 | 2,949 |
| 2022-10-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-10-28 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,230 |
| 2022-10-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 20,381 |
| 2022-10-26 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 170 |
| 2022-10-25 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-10-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-10-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-10-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-10-19 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 100 |
| 2022-10-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 47 |
| 2022-10-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-10-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-10-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2022-10-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,000 |
| 2022-10-11 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-10-10 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-10-07 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-10-06 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-10-05 | $0.90 | $1.19 | $0.90 | $1.19 | $1.19 | 444 |
| 2022-10-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-10-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 47 |
| 2022-09-30 | $1.00 | $1.14 | $1.00 | $1.14 | $1.14 | 11,313 |
| 2022-09-29 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-09-28 | $0.92 | $1.19 | $0.92 | $1.19 | $1.19 | 400 |
| 2022-09-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-09-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3 |
| 2022-09-23 | $1.11 | $1.18 | $1.07 | $1.18 | $1.18 | 6,760 |
| 2022-09-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 8 |
| 2022-09-21 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 6,100 |
| 2022-09-20 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 250 |
| 2022-09-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,500 |
| 2022-09-16 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 11,100 |
| 2022-09-15 | $1.25 | $1.25 | $1.06 | $1.06 | $1.06 | 5,268 |
| 2022-09-14 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-09-13 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-09-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 502 |
| 2022-09-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 100 |
| 2022-09-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-09-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-09-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-09-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-09-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-08-31 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-08-30 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-08-29 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-08-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-08-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-08-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 2,256 |
| 2022-08-23 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 14,943 |
| 2022-08-22 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2022-08-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2022-08-18 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 14,943 |
| 2022-08-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 250 |
| 2022-08-16 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 272 |
| 2022-08-15 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2022-08-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 10,036 |
| 2022-08-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 9 |
| 2022-08-10 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2,000 |
| 2022-08-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-08-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-08-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-08-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,915 |
| 2022-08-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-08-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-08-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,000 |
| 2022-07-29 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 200 |
| 2022-07-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 242 |
| 2022-07-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 374 |
| 2022-07-26 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 83 |
| 2022-07-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 104 |
| 2022-07-22 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-07-21 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-07-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-07-19 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 1,842 |
| 2022-07-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 165 |
| 2022-07-15 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-07-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 100 |
| 2022-07-13 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2,100 |
| 2022-07-12 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2022-07-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 787 |
| 2022-07-08 | $0.80 | $0.81 | $0.75 | $0.81 | $0.81 | 3,600 |
| 2022-07-07 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 1,120 |
| 2022-07-06 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2022-07-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 6,700 |
| 2022-07-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10 |
| 2022-06-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5 |
| 2022-06-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-06-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,000 |
| 2022-06-27 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 1,100 |
| 2022-06-24 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-06-23 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-06-22 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 327 |
| 2022-06-21 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 21 |
| 2022-06-17 | $0.92 | $1.08 | $0.92 | $1.08 | $1.08 | 49,701 |
| 2022-06-16 | $1.05 | $1.05 | $0.91 | $1.05 | $1.05 | 5,200 |
| 2022-06-15 | $1.10 | $1.16 | $1.10 | $1.15 | $1.15 | 5,792 |
| 2022-06-14 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,300 |
| 2022-06-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
| 2022-06-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,000 |
| 2022-06-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 45 |
| 2022-06-08 | $1.25 | $1.25 | $1.16 | $1.16 | $1.16 | 2,507 |
| 2022-06-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 200 |
| 2022-06-06 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-06-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-06-02 | $1.37 | $1.37 | $1.20 | $1.26 | $1.26 | 4,000 |
| 2022-06-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 939 |
| 2022-05-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,000 |
| 2022-05-27 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-05-26 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 500 |
| 2022-05-25 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-05-24 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-05-23 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-05-20 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-05-19 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 3,000 |
| 2022-05-18 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2022-05-17 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2022-05-16 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 2,016 |
| 2022-05-13 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 2,000 |
| 2022-05-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-05-11 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2,920 |
| 2022-05-10 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,000 |
| 2022-05-09 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 980 |
| 2022-05-06 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 7,319 |
| 2022-05-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2,000 |
| 2022-05-04 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-05-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-05-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 729 |
| 2022-04-29 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-04-28 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 202 |
| 2022-04-27 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2022-04-26 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 18,850 |
| 2022-04-25 | $1.42 | $1.42 | $1.35 | $1.37 | $1.37 | 18,850 |
| 2022-04-22 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2022-04-21 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 284 |
| 2022-04-20 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-04-19 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 500 |
| 2022-04-18 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 2,100 |
| 2022-04-14 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 1,540 |
| 2022-04-13 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 50 |
| 2022-04-12 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 232 |
| 2022-04-11 | $1.60 | $1.60 | $1.52 | $1.55 | $1.55 | 19,437 |
| 2022-04-08 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 14 |
| 2022-04-07 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 1,316 |
| 2022-04-06 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 3,000 |
| 2022-04-05 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-04-04 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 20 |
| 2022-04-01 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-03-31 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 12 |
| 2022-03-30 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-03-29 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-03-28 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-03-25 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-03-24 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-03-23 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 13,145 |
| 2022-03-22 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 2,169 |
| 2022-03-21 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2022-03-18 | $1.42 | $1.54 | $1.28 | $1.54 | $1.54 | 2,169 |
| 2022-03-17 | $1.52 | $1.55 | $1.48 | $1.55 | $1.55 | 1,100 |
| 2022-03-16 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-03-15 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 24 |
| 2022-03-14 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-03-11 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-03-10 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,000 |
| 2022-03-09 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 3,224 |
| 2022-03-08 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 4,811 |
| 2022-03-07 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-03-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-03-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-03-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,032 |
| 2022-03-01 | $1.55 | $1.55 | $1.39 | $1.40 | $1.40 | 8,572 |
| 2022-02-28 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
| 2022-02-25 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
| 2022-02-24 | $1.51 | $1.64 | $1.51 | $1.64 | $1.64 | 53,140 |
| 2022-02-23 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 99 |
| 2022-02-22 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 344 |
| 2022-02-18 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 1,000 |
| 2022-02-17 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 2,512 |
| 2022-02-16 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 700 |
| 2022-02-15 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 2,151 |
| 2022-02-14 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1 |
| 2022-02-11 | $1.82 | $1.82 | $1.53 | $1.53 | $1.53 | 12,752 |
| 2022-02-10 | $1.88 | $1.88 | $1.78 | $1.78 | $1.78 | 5,210 |
| 2022-02-09 | $1.75 | $1.83 | $1.71 | $1.83 | $1.83 | 4,539 |
| 2022-02-08 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 5,367 |
| 2022-02-07 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 3,000 |
| 2022-02-04 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 6,243 |
| 2022-02-03 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 18 |
| 2022-02-02 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2022-02-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 70,118 |
| 2022-01-31 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 1,507 |
| 2022-01-28 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 832 |
| 2022-01-27 | $1.62 | $1.62 | $1.59 | $1.62 | $1.62 | 21,409 |
| 2022-01-26 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 5,565 |
| 2022-01-25 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 3,908 |
| 2022-01-24 | $1.57 | $1.57 | $1.48 | $1.50 | $1.50 | 2,823 |
| 2022-01-21 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2022-01-20 | $1.62 | $1.62 | $1.57 | $1.60 | $1.60 | 5,029 |
| 2022-01-19 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| 2022-01-18 | $1.66 | $1.66 | $1.56 | $1.56 | $1.56 | 8,466 |
| 2022-01-14 | $1.59 | $1.63 | $1.57 | $1.57 | $1.57 | 11,527 |
| 2022-01-13 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 134 |
| 2022-01-12 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 8,150 |
| 2022-01-11 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 200 |
| 2022-01-10 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 186 |
| 2022-01-07 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-01-06 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 486 |
| 2022-01-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 404 |
| 2022-01-04 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,000 |
| 2022-01-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 30 |
| 2021-12-31 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 554 |
| 2021-12-30 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 500 |
| 2021-12-29 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 369 |
| 2021-12-28 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 660 |
| 2021-12-27 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 504 |
| 2021-12-23 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 1,250 |
| 2021-12-22 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 7,179 |
| 2021-12-21 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,417 |
| 2021-12-20 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 127 |
| 2021-12-17 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-12-16 | $1.54 | $1.54 | $1.42 | $1.42 | $1.42 | 2,300 |
| 2021-12-15 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 30 |
| 2021-12-14 | $1.44 | $1.48 | $1.35 | $1.36 | $1.36 | 31,200 |
| 2021-12-13 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 14 |
| 2021-12-10 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 10,000 |
| 2021-12-09 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-12-08 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 14,967 |
| 2021-12-07 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 10,000 |
| 2021-12-06 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 11,200 |
| 2021-12-03 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 11,446 |
| 2021-12-02 | $1.42 | $1.45 | $1.42 | $1.42 | $1.42 | 7,100 |
| 2021-12-01 | $1.44 | $1.47 | $1.40 | $1.40 | $1.40 | 22,023 |
| 2021-11-30 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 20,017 |
| 2021-11-29 | $1.41 | $1.47 | $1.41 | $1.42 | $1.42 | 11,577 |
| 2021-11-26 | $1.50 | $1.50 | $1.41 | $1.47 | $1.47 | 1,800 |
| 2021-11-24 | $1.50 | $1.54 | $1.50 | $1.51 | $1.51 | 13,922 |
| 2021-11-23 | $1.51 | $1.52 | $1.51 | $1.51 | $1.51 | 20,061 |
| 2021-11-22 | $1.57 | $1.62 | $1.54 | $1.55 | $1.55 | 5,973 |
| 2021-11-19 | $1.69 | $1.69 | $1.56 | $1.56 | $1.56 | 8,799 |
| 2021-11-18 | $1.63 | $1.66 | $1.63 | $1.66 | $1.66 | 3,900 |
| 2021-11-17 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 6,817 |
| 2021-11-16 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 600 |
| 2021-11-15 | $1.66 | $1.66 | $1.59 | $1.59 | $1.59 | 3,500 |
| 2021-11-12 | $1.65 | $1.66 | $1.61 | $1.64 | $1.64 | 5,558 |
| 2021-11-11 | $1.69 | $1.74 | $1.65 | $1.73 | $1.73 | 3,497 |
| 2021-11-10 | $1.69 | $1.69 | $1.64 | $1.69 | $1.69 | 1,846 |
| 2021-11-09 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 600 |
| 2021-11-08 | $1.71 | $1.71 | $1.60 | $1.61 | $1.61 | 5,640 |
| 2021-11-05 | $1.69 | $1.71 | $1.69 | $1.71 | $1.71 | 5,801 |
| 2021-11-04 | $1.72 | $1.73 | $1.66 | $1.73 | $1.73 | 967 |
| 2021-11-03 | $1.59 | $1.73 | $1.59 | $1.72 | $1.72 | 4,001 |
| 2021-11-02 | $1.73 | $1.73 | $1.66 | $1.73 | $1.73 | 1,516 |
| 2021-11-01 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 1,516 |
| 2021-10-29 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 7,230 |
| 2021-10-28 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 766 |
| 2021-10-27 | $1.63 | $1.70 | $1.63 | $1.70 | $1.70 | 4,654 |
| 2021-10-26 | $1.70 | $1.75 | $1.66 | $1.66 | $1.66 | 9,020 |
| 2021-10-25 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 1,101 |
| 2021-10-22 | $1.72 | $1.72 | $1.63 | $1.70 | $1.70 | 6,577 |
| 2021-10-21 | $1.69 | $1.70 | $1.69 | $1.69 | $1.69 | 13,490 |
| 2021-10-20 | $1.64 | $1.67 | $1.61 | $1.67 | $1.67 | 26,037 |
| 2021-10-19 | $1.69 | $1.69 | $1.58 | $1.58 | $1.58 | 21,939 |
| 2021-10-18 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 80 |
| 2021-10-15 | $1.67 | $1.73 | $1.61 | $1.63 | $1.63 | 2,144 |
| 2021-10-14 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 933 |
| 2021-10-13 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 19 |
| 2021-10-12 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 165 |
| 2021-10-11 | $1.64 | $1.64 | $1.51 | $1.51 | $1.51 | 1,449 |
| 2021-10-08 | $1.52 | $1.57 | $1.52 | $1.57 | $1.57 | 3,344 |
| 2021-10-07 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 34 |
| 2021-10-06 | $1.60 | $1.64 | $1.58 | $1.58 | $1.58 | 12,932 |
| 2021-10-05 | $1.57 | $1.57 | $1.53 | $1.53 | $1.53 | 3,660 |
| 2021-10-04 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 1,245 |
| 2021-10-01 | $1.53 | $1.58 | $1.53 | $1.55 | $1.55 | 1,869 |
| 2021-09-30 | $1.53 | $1.60 | $1.53 | $1.60 | $1.60 | 2,197 |
| 2021-09-29 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 2,000 |
| 2021-09-28 | $1.67 | $1.67 | $1.55 | $1.60 | $1.60 | 20,369 |
| 2021-09-27 | $1.62 | $1.68 | $1.55 | $1.64 | $1.64 | 15,331 |
| 2021-09-24 | $1.65 | $1.65 | $1.51 | $1.51 | $1.51 | 5,328 |
| 2021-09-23 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 7,204 |
| 2021-09-22 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 4,139 |
| 2021-09-21 | $1.65 | $1.65 | $1.54 | $1.59 | $1.59 | 1,567 |
| 2021-09-20 | $1.57 | $1.64 | $1.53 | $1.55 | $1.55 | 2,714 |
| 2021-09-17 | $1.68 | $1.68 | $1.55 | $1.56 | $1.56 | 4,671 |
| 2021-09-16 | $1.71 | $1.71 | $1.63 | $1.63 | $1.63 | 2,397 |
| 2021-09-15 | $1.66 | $1.66 | $1.60 | $1.60 | $1.60 | 2,288 |
| 2021-09-14 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 640 |
| 2021-09-13 | $1.56 | $1.69 | $1.56 | $1.61 | $1.61 | 13,708 |
| 2021-09-10 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 445 |
| 2021-09-09 | $1.55 | $1.58 | $1.55 | $1.58 | $1.58 | 8,207 |
| 2021-09-08 | $1.58 | $1.59 | $1.55 | $1.59 | $1.59 | 6,850 |
| 2021-09-07 | $1.61 | $1.63 | $1.59 | $1.63 | $1.63 | 22,529 |
| 2021-09-03 | $1.67 | $1.67 | $1.62 | $1.64 | $1.64 | 16,155 |
| 2021-09-02 | $1.68 | $1.68 | $1.62 | $1.62 | $1.62 | 48,703 |
| 2021-09-01 | $1.90 | $1.90 | $1.65 | $1.69 | $1.69 | 149,927 |
| 2021-08-31 | $1.94 | $1.94 | $1.70 | $1.89 | $1.89 | 66,853 |
| 2021-08-30 | $2.30 | $2.30 | $2.00 | $2.24 | $2.24 | 14,150 |
| 2021-08-27 | $2.50 | $2.62 | $2.47 | $2.50 | $2.50 | 13,280 |
| 2021-08-26 | $2.50 | $2.51 | $2.50 | $2.51 | $2.51 | 1,219 |
| 2021-08-25 | $2.49 | $2.67 | $2.47 | $2.50 | $2.50 | 12,675 |
| 2021-08-24 | $2.47 | $2.76 | $2.47 | $2.63 | $2.63 | 2,088 |
| 2021-08-23 | $2.66 | $2.79 | $2.46 | $2.77 | $2.77 | 8,001 |
| 2021-08-20 | $2.33 | $2.79 | $2.33 | $2.50 | $2.50 | 7,721 |
| 2021-08-19 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 1,057 |
| 2021-08-18 | $2.51 | $2.77 | $2.51 | $2.67 | $2.67 | 20,016 |
| 2021-08-17 | $2.71 | $3.05 | $2.40 | $2.76 | $2.76 | 20,074 |
| 2021-08-16 | $1.93 | $3.24 | $1.72 | $3.14 | $3.14 | 79,084 |
| 2021-08-13 | $1.70 | $2.05 | $1.64 | $2.01 | $2.01 | 62,105 |
| 2021-08-12 | $1.60 | $1.65 | $1.59 | $1.59 | $1.59 | 3,612 |
| 2021-08-11 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 4,192 |
| 2021-08-10 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 364 |
| 2021-08-09 | $1.77 | $1.79 | $1.76 | $1.79 | $1.79 | 20,402 |
| 2021-08-06 | $1.75 | $1.79 | $1.72 | $1.75 | $1.75 | 3,700 |
| 2021-08-05 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 5,033 |
| 2021-08-04 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 80 |
| 2021-08-03 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 1,966 |
| 2021-08-02 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 210 |
| 2021-07-30 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 14 |
| 2021-07-29 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 136 |
| 2021-07-28 | $1.58 | $1.58 | $1.52 | $1.52 | $1.52 | 8,008 |
| 2021-07-27 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 92 |
| 2021-07-26 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 3,569 |
| 2021-07-23 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 2,921 |
| 2021-07-22 | $1.53 | $1.62 | $1.53 | $1.62 | $1.62 | 3,018 |
| 2021-07-21 | $1.60 | $1.63 | $1.56 | $1.56 | $1.56 | 9,845 |
| 2021-07-20 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 2,842 |
| 2021-07-19 | $1.54 | $1.58 | $1.51 | $1.58 | $1.58 | 4,762 |
| 2021-07-16 | $1.61 | $1.67 | $1.57 | $1.58 | $1.58 | 145,072 |
| 2021-07-15 | $1.60 | $1.60 | $1.54 | $1.60 | $1.60 | 6,404 |
| 2021-07-14 | $1.63 | $1.63 | $1.62 | $1.63 | $1.63 | 3,622 |
| 2021-07-13 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 108 |
| 2021-07-12 | $1.68 | $1.70 | $1.60 | $1.60 | $1.60 | 8,410 |
| 2021-07-09 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 205 |
| 2021-07-08 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 59,359 |
| 2021-07-07 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 500 |
| 2021-07-06 | $1.72 | $1.74 | $1.55 | $1.74 | $1.74 | 3,695 |
| 2021-07-02 | $1.81 | $1.81 | $1.76 | $1.79 | $1.79 | 8,054 |
| 2021-07-01 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 915 |
| 2021-06-30 | $1.85 | $1.85 | $1.81 | $1.81 | $1.81 | 1,344 |
| 2021-06-29 | $1.85 | $1.85 | $1.81 | $1.81 | $1.81 | 1,032 |
| 2021-06-28 | $1.85 | $1.87 | $1.81 | $1.81 | $1.81 | 835 |
| 2021-06-25 | $1.87 | $1.89 | $1.85 | $1.85 | $1.85 | 1,845 |
| 2021-06-24 | $1.90 | $1.91 | $1.85 | $1.87 | $1.87 | 5,091 |
| 2021-06-23 | $1.93 | $1.93 | $1.90 | $1.91 | $1.91 | 1,326 |
| 2021-06-22 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 1,214 |
| 2021-06-21 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 505 |
| 2021-06-18 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 89 |
| 2021-06-17 | $1.90 | $1.94 | $1.86 | $1.86 | $1.86 | 5,420 |
| 2021-06-16 | $1.94 | $1.94 | $1.83 | $1.83 | $1.83 | 1,329 |
| 2021-06-15 | $2.05 | $2.06 | $1.89 | $1.95 | $1.95 | 5,415 |
| 2021-06-14 | $2.09 | $2.09 | $2.05 | $2.07 | $2.07 | 7,579 |
| 2021-06-11 | $1.98 | $2.00 | $1.96 | $2.00 | $2.00 | 15,900 |
| 2021-06-10 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 155 |
| 2021-06-09 | $1.98 | $1.98 | $1.92 | $1.92 | $1.92 | 1,908 |
| 2021-06-08 | $1.90 | $1.97 | $1.86 | $1.86 | $1.86 | 1,759 |
| 2021-06-07 | $1.98 | $1.98 | $1.86 | $1.90 | $1.90 | 4,258 |
| 2021-06-04 | $1.90 | $1.90 | $1.85 | $1.90 | $1.90 | 1,188 |
| 2021-06-03 | $1.89 | $1.89 | $1.83 | $1.85 | $1.85 | 1,573 |
| 2021-06-02 | $1.90 | $1.90 | $1.87 | $1.87 | $1.87 | 415 |
| 2021-06-01 | $1.90 | $1.91 | $1.90 | $1.91 | $1.91 | 1,288 |
| 2021-05-28 | $1.90 | $1.90 | $1.89 | $1.89 | $1.89 | 1,187 |
| 2021-05-27 | $1.88 | $1.88 | $1.87 | $1.87 | $1.87 | 3,395 |
| 2021-05-26 | $1.88 | $1.88 | $1.87 | $1.88 | $1.88 | 4,657 |
| 2021-05-25 | $1.87 | $1.99 | $1.87 | $1.99 | $1.99 | 8,013 |
| 2021-05-24 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 10,000 |
| 2021-05-21 | $1.89 | $1.94 | $1.84 | $1.85 | $1.85 | 2,160 |
| 2021-05-20 | $1.96 | $1.98 | $1.96 | $1.97 | $1.97 | 8,670 |
| 2021-05-19 | $1.98 | $1.98 | $1.94 | $1.94 | $1.94 | 5,194 |
| 2021-05-18 | $2.03 | $2.04 | $2.00 | $2.04 | $2.04 | 8,063 |
| 2021-05-17 | $2.02 | $2.02 | $2.00 | $2.02 | $2.02 | 4,196 |
| 2021-05-14 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 24,360 |
| 2021-05-13 | $2.00 | $2.10 | $2.00 | $2.09 | $2.09 | 5,444 |
| 2021-05-12 | $1.98 | $2.61 | $1.98 | $2.45 | $2.45 | 1,954 |
| 2021-05-11 | $1.93 | $2.65 | $1.93 | $2.32 | $2.32 | 2,948 |
| 2021-05-10 | $4.89 | $4.89 | $2.05 | $2.50 | $2.50 | 4,610 |
| 2021-05-07 | $5.00 | $5.00 | $1.25 | $5.00 | $5.00 | 1,187 |
| 2021-05-06 | $1.22 | $1.31 | $1.22 | $1.23 | $10.17 | 1,914 |
| 2021-05-05 | $1.26 | $1.34 | $1.11 | $1.16 | $9.59 | 1,688 |
| 2021-05-04 | $1.18 | $1.28 | $1.18 | $1.27 | $10.50 | 1,385 |
| 2021-05-03 | $1.30 | $1.30 | $1.17 | $1.18 | $9.75 | 1,294 |
| 2021-04-30 | $1.19 | $1.20 | $1.18 | $1.20 | $9.92 | 1,385 |
| 2021-04-29 | $1.24 | $1.25 | $1.17 | $1.17 | $9.63 | 3,148 |
| 2021-04-28 | $1.23 | $1.88 | $1.01 | $1.03 | $8.51 | 3,833 |
| 2021-04-27 | $1.29 | $1.30 | $0.99 | $1.03 | $8.51 | 865 |
| 2021-04-26 | $1.08 | $1.08 | $0.90 | $0.98 | $8.10 | 2,791 |
| 2021-04-23 | $0.86 | $0.86 | $0.85 | $0.85 | $7.02 | 916 |
| 2021-04-22 | $1.29 | $1.29 | $0.90 | $0.90 | $7.44 | 1,837 |
| 2021-04-21 | $0.91 | $0.91 | $0.83 | $0.91 | $7.52 | 2,787 |
| 2021-04-20 | $0.84 | $1.20 | $0.72 | $0.94 | $7.73 | 4,786 |
| 2021-04-19 | $1.05 | $1.18 | $0.42 | $0.68 | $5.62 | 24,810 |
| 2021-04-16 | $1.45 | $1.45 | $1.35 | $1.35 | $11.16 | 2,031 |
| 2021-04-15 | $1.34 | $1.50 | $1.20 | $1.50 | $12.40 | 871 |
| 2021-04-14 | $0.85 | $1.35 | $0.82 | $1.22 | $10.08 | 5,895 |
| 2021-04-13 | $0.60 | $0.78 | $0.60 | $0.75 | $6.16 | 6,729 |
| 2021-04-12 | $0.61 | $0.61 | $0.55 | $0.58 | $4.79 | 15,845 |
| 2021-04-09 | $0.66 | $0.68 | $0.65 | $0.67 | $5.50 | 1,600 |
| 2021-04-08 | $0.63 | $0.69 | $0.62 | $0.67 | $5.55 | 7,606 |
| 2021-04-07 | $0.83 | $0.83 | $0.81 | $0.82 | $6.75 | 3,104 |
| 2021-04-06 | $0.91 | $0.92 | $0.91 | $0.92 | $7.60 | 3,062 |
| 2021-04-05 | $0.99 | $1.00 | $0.98 | $1.00 | $8.26 | 337 |
| 2021-04-01 | $0.90 | $0.98 | $0.90 | $0.98 | $8.10 | 10,533 |
| 2021-03-31 | $1.00 | $1.03 | $1.00 | $1.03 | $8.51 | 3,055 |
| 2021-03-30 | $0.89 | $0.96 | $0.89 | $0.95 | $7.88 | 2,037 |
| 2021-03-29 | $0.88 | $0.89 | $0.84 | $0.86 | $7.11 | 5,029 |
| 2021-03-26 | $0.93 | $0.95 | $0.90 | $0.91 | $7.52 | 4,828 |
| 2021-03-25 | $0.96 | $0.98 | $0.96 | $0.98 | $8.08 | 1,262 |
| 2021-03-24 | $1.05 | $1.05 | $0.93 | $0.96 | $7.93 | 2,357 |
| 2021-03-23 | $1.00 | $1.12 | $1.00 | $1.05 | $8.68 | 7,408 |
| 2021-03-22 | $1.01 | $1.11 | $0.93 | $1.02 | $8.39 | 9,872 |
| 2021-03-19 | $1.33 | $1.33 | $1.20 | $1.25 | $10.33 | 16,613 |
| 2021-03-18 | $1.85 | $1.85 | $1.60 | $1.66 | $13.72 | 2,130 |
| 2021-03-17 | $2.10 | $2.10 | $2.00 | $2.00 | $16.53 | 3,581 |
| 2021-03-16 | $1.89 | $2.23 | $1.89 | $2.23 | $18.43 | 1,426 |
| 2021-03-15 | $1.75 | $1.75 | $1.75 | $1.75 | $14.50 | 67 |
| 2021-03-12 | $1.77 | $1.77 | $1.77 | $1.77 | $14.63 | 0 |
| 2021-03-11 | $1.77 | $1.77 | $1.77 | $1.77 | $14.63 | 301 |
| 2021-03-10 | $1.75 | $1.75 | $1.72 | $1.72 | $14.21 | 557 |
| 2021-03-09 | $1.79 | $1.79 | $1.79 | $1.79 | $14.81 | 28 |
| 2021-03-08 | $1.88 | $1.88 | $1.88 | $1.88 | $15.54 | 60 |
| 2021-03-05 | $1.77 | $1.77 | $1.77 | $1.77 | $14.63 | 1 |
| 2021-03-04 | $1.83 | $1.83 | $1.77 | $1.77 | $14.63 | 919 |
| 2021-03-03 | $1.93 | $1.98 | $1.81 | $1.89 | $15.62 | 1,899 |
| 2021-03-02 | $1.89 | $1.89 | $1.89 | $1.89 | $15.62 | 241 |
| 2021-03-01 | $1.82 | $1.82 | $1.82 | $1.82 | $15.04 | 0 |
| 2021-02-26 | $1.80 | $1.84 | $1.80 | $1.81 | $14.96 | 750 |
| 2021-02-25 | $1.86 | $1.86 | $1.80 | $1.81 | $14.96 | 750 |
| 2021-02-24 | $1.75 | $1.75 | $1.75 | $1.75 | $14.46 | 0 |
| 2021-02-23 | $1.78 | $1.78 | $1.75 | $1.75 | $14.46 | 629 |
| 2021-02-22 | $1.85 | $1.87 | $1.85 | $1.87 | $15.45 | 1,020 |
| 2021-02-19 | $1.80 | $1.80 | $1.79 | $1.79 | $14.79 | 121 |
| 2021-02-18 | $1.83 | $1.83 | $1.75 | $1.75 | $14.46 | 295 |
| 2021-02-17 | $1.93 | $1.93 | $1.93 | $1.93 | $15.95 | 120 |
| 2021-02-16 | $2.05 | $2.05 | $2.02 | $2.02 | $16.69 | 416 |
| 2021-02-12 | $1.77 | $1.82 | $1.77 | $1.82 | $15.04 | 916 |
| 2021-02-11 | $1.80 | $1.80 | $1.67 | $1.67 | $13.80 | 1,579 |
| 2021-02-10 | $1.88 | $1.88 | $1.75 | $1.83 | $15.12 | 8,518 |
| 2021-02-09 | $2.04 | $2.04 | $2.04 | $2.04 | $16.86 | 0 |
| 2021-02-08 | $2.11 | $2.11 | $2.04 | $2.04 | $16.86 | 6,037 |
| 2021-02-05 | $2.06 | $2.06 | $1.94 | $1.99 | $16.45 | 254 |
| 2021-02-04 | $2.06 | $2.06 | $2.06 | $2.06 | $17.02 | 146 |
| 2021-02-03 | $2.05 | $2.05 | $2.02 | $2.04 | $16.82 | 2,533 |
| 2021-02-02 | $2.01 | $2.01 | $1.99 | $1.99 | $16.45 | 496 |
| 2021-02-01 | $2.10 | $2.15 | $2.06 | $2.15 | $17.77 | 865 |
| 2021-01-29 | $2.16 | $2.16 | $2.16 | $2.16 | $17.85 | 122 |
| 2021-01-28 | $2.23 | $2.24 | $2.23 | $2.24 | $18.51 | 241 |
| 2021-01-27 | $2.24 | $2.24 | $2.24 | $2.24 | $18.51 | 0 |
| 2021-01-26 | $2.24 | $2.24 | $2.24 | $2.24 | $18.51 | 6 |
| 2021-01-25 | $2.21 | $2.24 | $2.21 | $2.24 | $18.51 | 79 |
| 2021-01-22 | $2.46 | $2.46 | $2.45 | $2.45 | $20.25 | 72 |
| 2021-01-21 | $2.56 | $2.56 | $2.39 | $2.39 | $19.75 | 213 |
| 2021-01-20 | $2.61 | $2.61 | $2.56 | $2.56 | $21.16 | 356 |
| 2021-01-19 | $2.65 | $2.65 | $2.65 | $2.65 | $21.90 | 734 |
| 2021-01-15 | $2.77 | $2.77 | $2.68 | $2.68 | $22.15 | 444 |
| 2021-01-14 | $2.77 | $2.81 | $2.77 | $2.81 | $23.22 | 822 |
| 2021-01-13 | $2.72 | $2.75 | $2.72 | $2.75 | $22.73 | 1,101 |
| 2021-01-12 | $2.74 | $2.80 | $2.72 | $2.72 | $22.48 | 1,483 |
| 2021-01-11 | $2.90 | $2.90 | $2.80 | $2.83 | $23.39 | 1,640 |
| 2021-01-08 | $2.95 | $2.95 | $2.95 | $2.95 | $24.39 | 362 |
| 2021-01-07 | $2.95 | $3.05 | $2.95 | $3.05 | $25.21 | 282 |
| 2021-01-06 | $3.10 | $3.10 | $3.01 | $3.01 | $24.88 | 266 |
| 2021-01-05 | $2.95 | $2.95 | $2.95 | $2.95 | $24.38 | 725 |
| 2021-01-04 | $3.05 | $3.05 | $2.97 | $2.97 | $24.55 | 923 |
| 2020-12-31 | $3.16 | $3.16 | $3.16 | $3.16 | $26.12 | 0 |
| 2020-12-30 | $3.01 | $3.16 | $3.01 | $3.16 | $26.12 | 2,432 |
| 2020-12-29 | $3.00 | $3.03 | $2.98 | $3.03 | $25.04 | 1,667 |
| 2020-12-28 | $2.87 | $3.03 | $2.86 | $2.90 | $23.97 | 1,264 |
| 2020-12-24 | $2.59 | $2.59 | $2.59 | $2.59 | $21.40 | 13 |
| 2020-12-23 | $2.61 | $2.68 | $2.59 | $2.59 | $21.40 | 1,324 |
| 2020-12-22 | $2.68 | $2.69 | $2.61 | $2.67 | $22.02 | 596 |
| 2020-12-21 | $2.69 | $2.72 | $2.68 | $2.72 | $22.48 | 1,217 |
| 2020-12-18 | $2.88 | $2.88 | $2.88 | $2.88 | $23.80 | 9 |
| 2020-12-17 | $2.88 | $2.90 | $2.88 | $2.88 | $23.80 | 1,760 |
| 2020-12-16 | $3.03 | $3.03 | $2.88 | $2.88 | $23.80 | 778 |
| 2020-12-15 | $3.09 | $3.09 | $3.01 | $3.07 | $25.37 | 1,286 |
| 2020-12-14 | $3.10 | $3.10 | $3.10 | $3.10 | $25.62 | 411 |
| 2020-12-11 | $2.94 | $2.94 | $2.94 | $2.94 | $24.33 | 76 |
| 2020-12-10 | $2.90 | $2.92 | $2.90 | $2.92 | $24.13 | 310 |
| 2020-12-09 | $3.17 | $3.22 | $3.14 | $3.19 | $26.36 | 294 |
| 2020-12-08 | $3.05 | $3.05 | $3.05 | $3.05 | $25.21 | 362 |
| 2020-12-07 | $3.11 | $3.11 | $2.92 | $3.04 | $25.12 | 895 |
| 2020-12-04 | $2.95 | $2.95 | $2.95 | $2.95 | $24.34 | 50 |
| 2020-12-03 | $2.91 | $2.91 | $2.79 | $2.79 | $23.06 | 727 |
| 2020-12-02 | $2.89 | $2.91 | $2.79 | $2.91 | $24.05 | 3,199 |
| 2020-12-01 | $2.88 | $2.91 | $2.85 | $2.91 | $24.05 | 883 |
| 2020-11-30 | $2.56 | $2.56 | $2.56 | $2.56 | $21.16 | 96 |
| 2020-11-27 | $2.47 | $2.47 | $2.47 | $2.47 | $20.41 | 7 |
| 2020-11-25 | $2.40 | $2.47 | $2.38 | $2.47 | $20.41 | 1,281 |
| 2020-11-24 | $2.38 | $2.56 | $2.38 | $2.56 | $21.16 | 728 |
| 2020-11-23 | $2.47 | $2.57 | $2.47 | $2.57 | $21.24 | 114 |
| 2020-11-20 | $2.37 | $2.37 | $2.37 | $2.37 | $19.59 | 0 |
| 2020-11-19 | $2.37 | $2.37 | $2.36 | $2.37 | $19.59 | 241 |
| 2020-11-18 | $2.26 | $2.30 | $2.26 | $2.30 | $19.01 | 617 |
| 2020-11-17 | $2.03 | $2.08 | $2.03 | $2.08 | $17.19 | 1,088 |
| 2020-11-16 | $1.89 | $1.97 | $1.89 | $1.90 | $15.70 | 720 |
| 2020-11-13 | $1.69 | $1.71 | $1.67 | $1.71 | $14.13 | 1,699 |
| 2020-11-12 | $1.72 | $1.73 | $1.69 | $1.72 | $14.21 | 3,088 |
| 2020-11-11 | $1.78 | $1.78 | $1.75 | $1.77 | $14.63 | 665 |
| 2020-11-10 | $1.82 | $1.82 | $1.72 | $1.73 | $14.30 | 2,567 |
| 2020-11-09 | $1.92 | $1.92 | $1.92 | $1.92 | $15.83 | 66 |
| 2020-11-06 | $1.70 | $1.70 | $1.60 | $1.60 | $13.22 | 1,500 |
| 2020-11-05 | $1.64 | $1.64 | $1.61 | $1.64 | $13.51 | 1,933 |
| 2020-11-04 | $1.56 | $1.60 | $1.50 | $1.60 | $13.22 | 12,288 |
| 2020-11-03 | $1.50 | $1.50 | $1.46 | $1.46 | $12.07 | 435 |
| 2020-11-02 | $1.47 | $1.48 | $1.39 | $1.44 | $11.90 | 4,580 |
| 2020-10-30 | $1.49 | $1.50 | $1.49 | $1.49 | $12.31 | 195 |
| 2020-10-29 | $1.52 | $1.55 | $1.50 | $1.50 | $12.40 | 1,625 |
| 2020-10-28 | $1.70 | $1.70 | $1.70 | $1.70 | $14.05 | 157 |
| 2020-10-27 | $1.71 | $1.71 | $1.68 | $1.70 | $14.05 | 462 |
| 2020-10-26 | $1.99 | $1.99 | $1.58 | $1.75 | $14.42 | 6,371 |
| 2020-10-23 | $2.26 | $2.26 | $2.26 | $2.26 | $18.68 | 0 |
| 2020-10-22 | $2.28 | $2.28 | $2.20 | $2.26 | $18.68 | 264 |
| 2020-10-21 | $2.37 | $2.37 | $2.37 | $2.37 | $19.59 | 2 |
| 2020-10-20 | $2.37 | $2.37 | $2.37 | $2.37 | $19.59 | 55 |
| 2020-10-19 | $2.40 | $2.40 | $2.40 | $2.40 | $19.83 | 12 |
| 2020-10-16 | $2.48 | $2.48 | $2.43 | $2.43 | $20.04 | 181 |
| 2020-10-15 | $2.45 | $2.45 | $2.45 | $2.45 | $20.25 | 7 |
| 2020-10-14 | $2.45 | $2.45 | $2.45 | $2.45 | $20.25 | 0 |
| 2020-10-13 | $2.51 | $2.51 | $2.45 | $2.45 | $20.25 | 556 |
| 2020-10-12 | $2.68 | $2.68 | $2.68 | $2.68 | $22.15 | 0 |
| 2020-10-09 | $2.68 | $2.68 | $2.68 | $2.68 | $22.15 | 0 |
| 2020-10-08 | $2.68 | $2.71 | $2.68 | $2.68 | $22.15 | 604 |
| 2020-10-07 | $2.52 | $2.52 | $2.52 | $2.52 | $20.83 | 0 |
| 2020-10-06 | $2.52 | $2.52 | $2.52 | $2.52 | $20.83 | 43 |
| 2020-10-05 | $2.41 | $2.44 | $2.38 | $2.44 | $20.12 | 172 |
| 2020-10-02 | $2.44 | $2.44 | $2.44 | $2.44 | $20.17 | 12 |
| 2020-10-01 | $2.45 | $2.45 | $2.45 | $2.45 | $20.25 | 491 |
| 2020-09-30 | $2.47 | $2.47 | $2.47 | $2.47 | $20.41 | 33 |
| 2020-09-29 | $2.47 | $2.47 | $2.47 | $2.47 | $20.41 | 0 |
| 2020-09-28 | $2.47 | $2.47 | $2.47 | $2.47 | $20.41 | 0 |
| 2020-09-25 | $2.44 | $2.47 | $2.44 | $2.47 | $20.41 | 278 |
| 2020-09-24 | $2.44 | $2.47 | $2.44 | $2.47 | $20.40 | 193 |
| 2020-09-23 | $2.56 | $2.56 | $2.56 | $2.56 | $21.16 | 0 |
| 2020-09-22 | $2.56 | $2.56 | $2.56 | $2.56 | $21.16 | 60 |
| 2020-09-21 | $2.62 | $2.62 | $2.61 | $2.61 | $21.57 | 244 |
| 2020-09-18 | $2.81 | $2.81 | $2.81 | $2.81 | $23.18 | 71 |
| 2020-09-17 | $2.79 | $2.79 | $2.79 | $2.79 | $23.06 | 6 |
| 2020-09-16 | $2.79 | $2.79 | $2.79 | $2.79 | $23.06 | 124 |
| 2020-09-15 | $2.68 | $2.68 | $2.68 | $2.68 | $22.15 | 0 |
| 2020-09-14 | $2.68 | $2.68 | $2.68 | $2.68 | $22.15 | 1 |
| 2020-09-11 | $2.68 | $2.68 | $2.68 | $2.68 | $22.15 | 25 |
| 2020-09-10 | $2.71 | $2.71 | $2.71 | $2.71 | $22.40 | 241 |
| 2020-09-09 | $2.70 | $2.70 | $2.70 | $2.70 | $22.31 | 151 |
| 2020-09-08 | $2.70 | $2.72 | $2.55 | $2.55 | $21.07 | 263 |
| 2020-09-04 | $2.85 | $2.85 | $2.83 | $2.83 | $23.39 | 24 |
| 2020-09-03 | $2.85 | $2.85 | $2.85 | $2.85 | $23.55 | 68 |
| 2020-09-02 | $2.95 | $2.95 | $2.95 | $2.95 | $24.38 | 0 |
| 2020-09-01 | $2.95 | $2.95 | $2.95 | $2.95 | $24.38 | 12 |
| 2020-08-31 | $2.90 | $2.90 | $2.90 | $2.90 | $23.97 | 0 |
| 2020-08-28 | $2.90 | $2.90 | $2.90 | $2.90 | $23.97 | 0 |
| 2020-08-27 | $2.90 | $2.90 | $2.90 | $2.90 | $23.97 | 0 |
| 2020-08-26 | $2.90 | $2.90 | $2.90 | $2.90 | $23.97 | 1 |
| 2020-08-25 | $2.90 | $2.90 | $2.90 | $2.90 | $23.97 | 12 |
| 2020-08-24 | $2.98 | $2.98 | $2.95 | $2.95 | $24.38 | 133 |
| 2020-08-21 | $2.88 | $2.88 | $2.82 | $2.82 | $23.31 | 169 |
| 2020-08-20 | $2.96 | $2.96 | $2.91 | $2.96 | $24.42 | 270 |
| 2020-08-19 | $3.00 | $3.03 | $3.00 | $3.03 | $25.04 | 229 |
| 2020-08-18 | $2.67 | $2.67 | $2.67 | $2.67 | $22.07 | 0 |
| 2020-08-17 | $2.67 | $2.67 | $2.67 | $2.67 | $22.07 | 0 |
| 2020-08-14 | $2.67 | $2.67 | $2.67 | $2.67 | $22.07 | 51 |
| 2020-08-13 | $2.62 | $2.62 | $2.62 | $2.62 | $21.65 | 0 |
| 2020-08-12 | $2.62 | $2.62 | $2.62 | $2.62 | $21.65 | 0 |
| 2020-08-11 | $2.62 | $2.62 | $2.62 | $2.62 | $21.65 | 6 |
| 2020-08-10 | $2.62 | $2.62 | $2.62 | $2.62 | $21.65 | 60 |
| 2020-08-07 | $2.82 | $2.82 | $2.82 | $2.82 | $23.26 | 133 |
| 2020-08-06 | $2.87 | $3.00 | $2.87 | $3.00 | $24.79 | 415 |
| 2020-08-05 | $2.82 | $2.82 | $2.82 | $2.82 | $23.31 | 0 |
| 2020-08-04 | $2.82 | $2.82 | $2.82 | $2.82 | $23.31 | 117 |
| 2020-08-03 | $2.74 | $2.74 | $2.74 | $2.74 | $22.64 | 1,209 |
| 2020-07-31 | $2.66 | $2.66 | $2.66 | $2.66 | $21.98 | 60 |
| 2020-07-30 | $2.80 | $2.80 | $2.78 | $2.78 | $22.93 | 102 |
| 2020-07-29 | $2.91 | $2.91 | $2.91 | $2.91 | $24.05 | 0 |
| 2020-07-28 | $2.91 | $2.91 | $2.91 | $2.91 | $24.05 | 0 |
| 2020-07-27 | $2.91 | $2.91 | $2.91 | $2.91 | $24.05 | 9 |
| 2020-07-24 | $2.91 | $2.91 | $2.91 | $2.91 | $24.05 | 49 |
| 2020-07-23 | $2.93 | $2.93 | $2.93 | $2.93 | $24.21 | 12 |
| 2020-07-22 | $3.02 | $3.02 | $2.93 | $2.93 | $24.21 | 278 |
| 2020-07-21 | $2.90 | $2.90 | $2.88 | $2.88 | $23.80 | 479 |
| 2020-07-20 | $2.89 | $2.90 | $2.81 | $2.84 | $23.47 | 1,852 |
| 2020-07-17 | $2.89 | $2.89 | $2.89 | $2.89 | $23.88 | 1 |
| 2020-07-16 | $2.89 | $2.89 | $2.89 | $2.89 | $23.88 | 0 |
| 2020-07-15 | $2.82 | $2.89 | $2.82 | $2.89 | $23.88 | 591 |
| 2020-07-14 | $2.76 | $2.76 | $2.76 | $2.76 | $22.81 | 0 |
| 2020-07-13 | $2.86 | $2.88 | $2.76 | $2.76 | $22.81 | 2,356 |
| 2020-07-10 | $2.89 | $2.89 | $2.81 | $2.81 | $23.22 | 613 |
| 2020-07-09 | $3.02 | $3.02 | $3.00 | $3.00 | $24.79 | 211 |
| 2020-07-08 | $3.23 | $3.23 | $3.20 | $3.20 | $26.45 | 60 |
| 2020-07-07 | $3.35 | $3.35 | $3.28 | $3.28 | $27.11 | 48 |
| 2020-07-06 | $3.45 | $3.45 | $3.45 | $3.45 | $28.51 | 0 |
| 2020-07-02 | $3.45 | $3.45 | $3.45 | $3.45 | $28.51 | 0 |
| 2020-07-01 | $3.45 | $3.45 | $3.45 | $3.45 | $28.51 | 2,784 |
| 2020-06-30 | $3.46 | $3.49 | $3.45 | $3.45 | $28.51 | 671 |
| 2020-06-29 | $3.30 | $3.30 | $3.30 | $3.30 | $27.27 | 36 |
| 2020-06-26 | $3.50 | $3.50 | $3.50 | $3.50 | $28.93 | 0 |
| 2020-06-25 | $3.50 | $3.50 | $3.50 | $3.50 | $28.93 | 120 |
| 2020-06-24 | $3.60 | $3.60 | $3.60 | $3.60 | $29.74 | 120 |
| 2020-06-23 | $3.79 | $3.79 | $3.79 | $3.79 | $31.32 | 0 |
| 2020-06-22 | $3.79 | $3.79 | $3.77 | $3.79 | $31.32 | 1,330 |
| 2020-06-19 | $3.68 | $3.76 | $3.68 | $3.76 | $31.07 | 532 |
| 2020-06-18 | $3.57 | $3.57 | $3.57 | $3.57 | $29.50 | 1,996 |
| 2020-06-17 | $3.68 | $3.68 | $3.55 | $3.56 | $29.42 | 4,272 |
| 2020-06-16 | $3.50 | $3.50 | $3.33 | $3.40 | $28.10 | 1,115 |
| 2020-06-15 | $3.11 | $3.11 | $3.11 | $3.11 | $25.70 | 120 |
| 2020-06-12 | $3.25 | $3.25 | $3.12 | $3.12 | $25.79 | 3,657 |
| 2020-06-11 | $3.35 | $3.35 | $3.08 | $3.08 | $25.45 | 7,286 |
| 2020-06-10 | $3.37 | $3.44 | $3.37 | $3.43 | $28.35 | 1,905 |
| 2020-06-09 | $3.51 | $3.54 | $3.46 | $3.54 | $29.26 | 1,706 |
| 2020-06-08 | $3.19 | $3.19 | $3.19 | $3.19 | $26.36 | 122 |
| 2020-06-05 | $3.10 | $3.10 | $3.10 | $3.10 | $25.62 | 0 |
| 2020-06-04 | $3.10 | $3.10 | $3.10 | $3.10 | $25.62 | 0 |
| 2020-06-03 | $3.10 | $3.10 | $3.10 | $3.10 | $25.62 | 22 |
| 2020-06-02 | $3.09 | $3.17 | $3.09 | $3.17 | $26.20 | 669 |
| 2020-06-01 | $3.14 | $3.14 | $3.14 | $3.14 | $25.95 | 185 |
| 2020-05-29 | $3.15 | $3.15 | $3.14 | $3.14 | $25.95 | 238 |
| 2020-05-28 | $3.08 | $3.08 | $3.08 | $3.08 | $25.45 | 0 |
| 2020-05-27 | $3.20 | $3.20 | $2.95 | $3.08 | $25.45 | 2,300 |
| 2020-05-26 | $2.75 | $2.75 | $2.70 | $2.75 | $22.73 | 287 |
| 2020-05-22 | $2.27 | $2.27 | $2.27 | $2.27 | $18.76 | 12 |
| 2020-05-21 | $2.25 | $2.25 | $2.25 | $2.25 | $18.60 | 119 |
| 2020-05-20 | $2.21 | $2.22 | $2.20 | $2.20 | $18.18 | 3,881 |
| 2020-05-19 | $2.25 | $2.30 | $2.21 | $2.21 | $18.26 | 442 |
| 2020-05-18 | $2.31 | $2.36 | $2.31 | $2.33 | $19.26 | 724 |
| 2020-05-15 | $2.30 | $2.30 | $2.30 | $2.30 | $19.01 | 151 |
| 2020-05-14 | $2.30 | $2.30 | $2.25 | $2.30 | $19.01 | 590 |
| 2020-05-13 | $2.34 | $2.34 | $2.33 | $2.33 | $19.26 | 284 |
| 2020-05-12 | $2.49 | $2.49 | $2.49 | $2.49 | $20.58 | 0 |
| 2020-05-11 | $2.49 | $2.49 | $2.49 | $2.49 | $20.58 | 0 |
| 2020-05-08 | $2.49 | $2.49 | $2.49 | $2.49 | $20.58 | 604 |
| 2020-05-07 | $2.46 | $2.46 | $2.35 | $2.43 | $20.08 | 1,077 |
| 2020-05-06 | $2.44 | $2.44 | $2.35 | $2.35 | $19.42 | 36 |
| 2020-05-05 | $2.47 | $2.55 | $2.47 | $2.49 | $20.58 | 3,252 |
| 2020-05-04 | $2.46 | $2.50 | $2.42 | $2.50 | $20.66 | 3,071 |
| 2020-05-01 | $2.57 | $2.57 | $2.57 | $2.57 | $21.24 | 0 |
| 2020-04-30 | $2.69 | $2.69 | $2.57 | $2.57 | $21.24 | 475 |
| 2020-04-29 | $2.79 | $2.82 | $2.79 | $2.82 | $23.31 | 122 |
| 2020-04-28 | $2.77 | $2.78 | $2.66 | $2.72 | $22.44 | 2,216 |
| 2020-04-27 | $2.68 | $2.68 | $2.67 | $2.67 | $22.07 | 193 |
| 2020-04-24 | $2.48 | $2.48 | $2.48 | $2.48 | $20.50 | 55 |
| 2020-04-23 | $2.50 | $2.50 | $2.50 | $2.50 | $20.66 | 181 |
| 2020-04-22 | $2.45 | $2.49 | $2.44 | $2.44 | $20.12 | 133 |
| 2020-04-21 | $2.41 | $2.51 | $2.37 | $2.51 | $20.74 | 436 |
| 2020-04-20 | $2.83 | $2.87 | $2.80 | $2.87 | $23.72 | 453 |
| 2020-04-17 | $2.85 | $2.88 | $2.85 | $2.88 | $23.80 | 133 |
| 2020-04-16 | $2.78 | $2.78 | $2.78 | $2.78 | $22.98 | 302 |
| 2020-04-15 | $2.80 | $2.80 | $2.74 | $2.74 | $22.64 | 65 |
| 2020-04-14 | $3.00 | $3.00 | $3.00 | $3.00 | $24.79 | 12 |
| 2020-04-13 | $2.95 | $2.95 | $2.95 | $2.95 | $24.38 | 0 |
| 2020-04-09 | $2.96 | $2.99 | $2.93 | $2.95 | $24.38 | 1,014 |
| 2020-04-08 | $2.98 | $2.98 | $2.98 | $2.98 | $24.63 | 60 |
| 2020-04-07 | $2.90 | $2.90 | $2.84 | $2.84 | $23.49 | 167 |
| 2020-04-06 | $2.66 | $2.81 | $2.62 | $2.62 | $21.65 | 2,473 |
| 2020-04-03 | $2.50 | $2.50 | $2.47 | $2.47 | $20.41 | 422 |
| 2020-04-02 | $2.50 | $2.55 | $2.39 | $2.45 | $20.25 | 177 |
| 2020-04-01 | $2.70 | $2.70 | $2.60 | $2.60 | $21.49 | 294 |
| 2020-03-31 | $2.65 | $2.98 | $2.65 | $2.85 | $23.55 | 580 |
| 2020-03-30 | $2.65 | $2.65 | $2.65 | $2.65 | $21.90 | 0 |
| 2020-03-27 | $2.69 | $2.72 | $2.65 | $2.65 | $21.90 | 490 |
| 2020-03-26 | $2.74 | $2.95 | $2.65 | $2.94 | $24.31 | 1,782 |
| 2020-03-25 | $2.47 | $3.09 | $2.47 | $2.95 | $24.38 | 804 |
| 2020-03-24 | $2.35 | $2.47 | $2.30 | $2.30 | $19.01 | 316 |
| 2020-03-23 | $2.21 | $2.23 | $2.06 | $2.06 | $17.02 | 1,246 |
| 2020-03-20 | $2.32 | $2.40 | $2.09 | $2.09 | $17.29 | 121 |
| 2020-03-19 | $2.24 | $2.27 | $2.22 | $2.26 | $18.68 | 917 |
| 2020-03-18 | $1.95 | $2.09 | $1.95 | $2.09 | $17.26 | 153 |
| 2020-03-17 | $2.42 | $2.42 | $2.20 | $2.20 | $18.18 | 357 |
| 2020-03-16 | $2.24 | $2.42 | $2.24 | $2.42 | $20.02 | 895 |
| 2020-03-13 | $2.82 | $2.82 | $2.58 | $2.65 | $21.90 | 919 |
| 2020-03-12 | $2.55 | $2.61 | $2.52 | $2.52 | $20.83 | 2,233 |
| 2020-03-11 | $3.27 | $3.27 | $2.92 | $2.92 | $24.13 | 1,755 |
| 2020-03-10 | $3.50 | $3.54 | $3.28 | $3.38 | $27.89 | 841 |
| 2020-03-09 | $3.26 | $3.34 | $3.08 | $3.24 | $26.78 | 3,301 |
| 2020-03-06 | $3.92 | $4.04 | $3.92 | $4.03 | $33.26 | 545 |
| 2020-03-05 | $4.24 | $4.30 | $4.20 | $4.26 | $35.21 | 3,534 |
| 2020-03-04 | $4.75 | $4.75 | $4.75 | $4.75 | $39.26 | 0 |
| 2020-03-03 | $4.74 | $4.92 | $4.68 | $4.75 | $39.26 | 2,280 |
| 2020-03-02 | $4.36 | $4.47 | $4.36 | $4.47 | $36.94 | 182 |
| 2020-02-28 | $4.20 | $4.41 | $4.15 | $4.30 | $35.54 | 1,999 |
| 2020-02-27 | $5.22 | $5.22 | $4.74 | $4.75 | $39.26 | 2,506 |
| 2020-02-26 | $5.33 | $5.35 | $5.25 | $5.25 | $43.39 | 526 |
| 2020-02-25 | $5.48 | $5.48 | $5.48 | $5.48 | $45.29 | 79 |
| 2020-02-24 | $5.64 | $5.64 | $5.30 | $5.35 | $44.21 | 996 |
| 2020-02-21 | $6.35 | $6.35 | $6.20 | $6.25 | $51.65 | 843 |
| 2020-02-20 | $6.50 | $6.50 | $6.50 | $6.50 | $53.72 | 131 |
| 2020-02-19 | $6.55 | $6.55 | $6.55 | $6.55 | $54.13 | 12 |
| 2020-02-18 | $6.60 | $6.60 | $6.60 | $6.60 | $54.55 | 0 |
| 2020-02-14 | $6.63 | $6.63 | $6.60 | $6.60 | $54.55 | 258 |
| 2020-02-13 | $6.92 | $6.92 | $6.92 | $6.92 | $57.19 | 0 |
| 2020-02-12 | $6.92 | $6.92 | $6.92 | $6.92 | $57.19 | 0 |
| 2020-02-11 | $6.74 | $6.92 | $6.74 | $6.92 | $57.19 | 415 |
| 2020-02-10 | $6.41 | $6.41 | $6.37 | $6.37 | $52.64 | 48 |
| 2020-02-07 | $6.74 | $6.74 | $6.74 | $6.74 | $55.70 | 15 |
| 2020-02-06 | $6.93 | $6.93 | $6.84 | $6.84 | $56.53 | 731 |
| 2020-02-05 | $6.97 | $6.97 | $6.97 | $6.97 | $57.60 | 0 |
| 2020-02-04 | $6.97 | $6.97 | $6.97 | $6.97 | $57.60 | 60 |
| 2020-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $57.44 | 6 |
| 2020-01-31 | $6.95 | $6.95 | $6.95 | $6.95 | $57.44 | 0 |
| 2020-01-30 | $6.95 | $6.95 | $6.95 | $6.95 | $57.44 | 88 |
| 2020-01-29 | $7.07 | $7.07 | $7.07 | $7.07 | $58.43 | 12 |
| 2020-01-28 | $7.10 | $7.10 | $7.10 | $7.10 | $58.68 | 41 |
| 2020-01-27 | $7.07 | $7.07 | $7.07 | $7.07 | $58.43 | 60 |
| 2020-01-24 | $7.14 | $7.14 | $7.14 | $7.14 | $59.01 | 0 |
| 2020-01-23 | $7.14 | $7.14 | $7.14 | $7.14 | $59.01 | 18 |
| 2020-01-22 | $7.19 | $7.19 | $7.19 | $7.19 | $59.42 | 4 |
| 2020-01-21 | $7.18 | $7.26 | $7.18 | $7.19 | $59.42 | 145 |
| 2020-01-17 | $7.28 | $7.28 | $7.14 | $7.14 | $59.01 | 326 |
| 2020-01-16 | $7.27 | $7.27 | $7.27 | $7.27 | $60.04 | 0 |
| 2020-01-15 | $7.27 | $7.27 | $7.27 | $7.27 | $60.04 | 62 |
| 2020-01-14 | $7.29 | $7.29 | $7.29 | $7.29 | $60.21 | 139 |
| 2020-01-13 | $7.13 | $7.24 | $7.13 | $7.20 | $59.50 | 1,064 |
| 2020-01-10 | $6.94 | $6.94 | $6.94 | $6.94 | $57.32 | 60 |
| 2020-01-09 | $6.88 | $6.92 | $6.73 | $6.83 | $56.45 | 358 |
| 2020-01-08 | $6.60 | $6.68 | $6.60 | $6.68 | $55.21 | 120 |
| 2020-01-07 | $6.50 | $6.50 | $6.50 | $6.50 | $53.72 | 2 |
| 2020-01-06 | $6.50 | $6.50 | $6.50 | $6.50 | $53.72 | 36 |
| 2020-01-03 | $6.62 | $6.62 | $6.62 | $6.62 | $54.67 | 3 |
| 2020-01-02 | $6.70 | $6.70 | $6.61 | $6.62 | $54.67 | 372 |
| 2019-12-31 | $6.50 | $6.50 | $6.50 | $6.50 | $53.72 | 30 |
| 2019-12-30 | $6.55 | $6.70 | $6.55 | $6.70 | $55.37 | 157 |
| 2019-12-27 | $6.56 | $6.56 | $6.56 | $6.56 | $54.23 | 38 |
| 2019-12-26 | $6.48 | $6.48 | $6.48 | $6.48 | $53.55 | 1 |
| 2019-12-24 | $6.44 | $6.50 | $6.44 | $6.48 | $53.55 | 362 |
| 2019-12-23 | $6.36 | $6.36 | $6.36 | $6.36 | $52.55 | 0 |
| 2019-12-20 | $6.36 | $6.39 | $6.36 | $6.36 | $52.55 | 145 |
| 2019-12-19 | $6.67 | $6.67 | $6.67 | $6.67 | $55.12 | 0 |
| 2019-12-18 | $6.67 | $6.67 | $6.67 | $6.67 | $55.12 | 0 |
| 2019-12-17 | $6.67 | $6.67 | $6.67 | $6.67 | $55.12 | 48 |
| 2019-12-16 | $6.65 | $6.65 | $6.65 | $6.65 | $54.96 | 12 |
| 2019-12-13 | $6.73 | $6.73 | $6.72 | $6.72 | $55.54 | 73 |
| 2019-12-12 | $6.65 | $6.72 | $6.65 | $6.72 | $55.54 | 272 |
| 2019-12-11 | $6.40 | $6.40 | $6.40 | $6.40 | $52.89 | 0 |
| 2019-12-10 | $6.40 | $6.40 | $6.40 | $6.40 | $52.89 | 0 |
| 2019-12-09 | $6.51 | $6.52 | $6.40 | $6.40 | $52.89 | 788 |
| 2019-12-06 | $6.85 | $6.85 | $6.85 | $6.85 | $56.61 | 0 |
| 2019-12-05 | $6.85 | $6.85 | $6.85 | $6.85 | $56.61 | 0 |
| 2019-12-04 | $6.85 | $6.85 | $6.85 | $6.85 | $56.61 | 12 |
| 2019-12-03 | $6.77 | $6.77 | $6.76 | $6.76 | $55.87 | 42 |
| 2019-12-02 | $6.85 | $6.88 | $6.85 | $6.88 | $56.86 | 250 |
| 2019-11-29 | $6.87 | $6.87 | $6.87 | $6.87 | $56.78 | 0 |
| 2019-11-27 | $6.87 | $6.87 | $6.87 | $6.87 | $56.78 | 100 |
| 2019-11-26 | $6.78 | $6.87 | $6.78 | $6.87 | $56.74 | 249 |
| 2019-11-25 | $6.78 | $6.78 | $6.76 | $6.76 | $55.87 | 108 |
| 2019-11-22 | $6.77 | $6.77 | $6.76 | $6.76 | $55.87 | 42 |
| 2019-11-21 | $6.97 | $6.97 | $6.97 | $6.97 | $57.60 | 0 |
| 2019-11-20 | $6.97 | $6.97 | $6.97 | $6.97 | $57.60 | 6 |
| 2019-11-19 | $6.85 | $6.97 | $6.85 | $6.97 | $57.60 | 762 |
| 2019-11-18 | $6.66 | $6.88 | $6.66 | $6.81 | $56.26 | 834 |
| 2019-11-15 | $6.53 | $6.53 | $6.53 | $6.53 | $53.97 | 0 |
| 2019-11-14 | $6.53 | $6.53 | $6.53 | $6.53 | $53.97 | 37 |
| 2019-11-13 | $6.35 | $6.35 | $6.35 | $6.35 | $52.48 | 0 |
| 2019-11-12 | $6.35 | $6.35 | $6.35 | $6.35 | $52.48 | 0 |
| 2019-11-11 | $6.35 | $6.35 | $6.35 | $6.35 | $52.48 | 0 |
| 2019-11-08 | $6.35 | $6.35 | $6.35 | $6.35 | $52.48 | 56 |
| 2019-11-07 | $6.60 | $6.60 | $6.55 | $6.60 | $54.55 | 296 |
| 2019-11-06 | $6.34 | $6.34 | $6.34 | $6.34 | $52.40 | 36 |
| 2019-11-05 | $6.80 | $6.80 | $6.80 | $6.80 | $56.20 | 3 |
| 2019-11-04 | $6.80 | $6.80 | $6.80 | $6.80 | $56.20 | 0 |
| 2019-11-01 | $6.80 | $6.80 | $6.80 | $6.80 | $56.20 | 36 |
| 2019-10-31 | $6.84 | $6.85 | $6.84 | $6.85 | $56.57 | 73 |
| 2019-10-30 | $6.64 | $6.64 | $6.64 | $6.64 | $54.88 | 36 |
| 2019-10-29 | $6.74 | $6.74 | $6.69 | $6.69 | $55.30 | 292 |
| 2019-10-28 | $6.75 | $6.78 | $6.74 | $6.78 | $56.03 | 110 |
| 2019-10-25 | $6.74 | $6.74 | $6.74 | $6.74 | $55.70 | 0 |
| 2019-10-24 | $6.73 | $6.74 | $6.73 | $6.74 | $55.70 | 60 |
| 2019-10-23 | $6.69 | $6.69 | $6.69 | $6.69 | $55.29 | 3 |
| 2019-10-22 | $6.74 | $6.74 | $6.69 | $6.69 | $55.29 | 162 |
| 2019-10-21 | $6.69 | $6.69 | $6.69 | $6.69 | $55.29 | 48 |
| 2019-10-18 | $6.53 | $6.53 | $6.53 | $6.53 | $53.97 | 0 |
| 2019-10-17 | $6.53 | $6.53 | $6.53 | $6.53 | $53.97 | 48 |
| 2019-10-16 | $6.43 | $6.43 | $6.43 | $6.43 | $53.14 | 48 |
| 2019-10-15 | $6.48 | $6.48 | $6.48 | $6.48 | $53.55 | 156 |
| 2019-10-14 | $6.46 | $6.46 | $6.46 | $6.46 | $53.39 | 14 |
| 2019-10-11 | $6.31 | $6.45 | $6.31 | $6.45 | $53.31 | 540 |
| 2019-10-10 | $6.05 | $6.05 | $6.05 | $6.05 | $50.00 | 157 |
| 2019-10-09 | $5.91 | $5.91 | $5.91 | $5.91 | $48.84 | 0 |
| 2019-10-08 | $5.91 | $5.91 | $5.91 | $5.91 | $48.84 | 0 |
| 2019-10-07 | $5.91 | $5.91 | $5.91 | $5.91 | $48.84 | 24 |
| 2019-10-04 | $5.76 | $5.76 | $5.76 | $5.76 | $47.60 | 0 |
| 2019-10-03 | $5.82 | $5.82 | $5.76 | $5.76 | $47.60 | 36 |
| 2019-10-02 | $6.01 | $6.01 | $6.01 | $6.01 | $49.67 | 24 |
| 2019-10-01 | $6.57 | $6.57 | $6.57 | $6.57 | $54.30 | 0 |
| 2019-09-30 | $6.57 | $6.57 | $6.57 | $6.57 | $54.30 | 12 |
| 2019-09-27 | $6.47 | $6.47 | $6.47 | $6.47 | $53.47 | 302 |
| 2019-09-26 | $6.59 | $6.59 | $6.59 | $6.59 | $54.45 | 60 |
| 2019-09-25 | $6.56 | $6.56 | $6.56 | $6.56 | $54.21 | 0 |
| 2019-09-24 | $6.56 | $6.56 | $6.56 | $6.56 | $54.21 | 60 |
| 2019-09-23 | $6.73 | $6.73 | $6.73 | $6.73 | $55.62 | 3 |
| 2019-09-20 | $6.73 | $6.73 | $6.73 | $6.73 | $55.62 | 2 |
| 2019-09-19 | $6.73 | $6.73 | $6.73 | $6.73 | $55.62 | 0 |
| 2019-09-18 | $6.73 | $6.73 | $6.73 | $6.73 | $55.62 | 0 |
| 2019-09-17 | $6.73 | $6.73 | $6.73 | $6.73 | $55.62 | 0 |
| 2019-09-16 | $6.73 | $6.73 | $6.73 | $6.73 | $55.62 | 12 |
| 2019-09-13 | $6.70 | $6.70 | $6.57 | $6.57 | $54.30 | 107 |
| 2019-09-12 | $6.54 | $6.54 | $6.54 | $6.54 | $54.05 | 45 |
| 2019-09-11 | $6.44 | $6.44 | $6.44 | $6.44 | $53.22 | 24 |
| 2019-09-10 | $6.55 | $6.55 | $6.55 | $6.55 | $54.13 | 0 |
| 2019-09-09 | $6.55 | $6.55 | $6.55 | $6.55 | $54.13 | 0 |
| 2019-09-06 | $6.55 | $6.55 | $6.55 | $6.55 | $54.13 | 0 |
| 2019-09-05 | $6.55 | $6.55 | $6.55 | $6.55 | $54.13 | 563 |
| 2019-09-04 | $6.40 | $6.40 | $6.40 | $6.40 | $52.89 | 0 |
| 2019-09-03 | $6.40 | $6.40 | $6.40 | $6.40 | $52.89 | 0 |
| 2019-08-30 | $6.40 | $6.40 | $6.40 | $6.40 | $52.89 | 66 |
| 2019-08-29 | $6.50 | $6.58 | $6.50 | $6.58 | $54.38 | 929 |
| 2019-08-28 | $6.05 | $6.30 | $5.98 | $6.30 | $52.07 | 1,324 |
| 2019-08-27 | $6.15 | $6.15 | $6.15 | $6.15 | $50.83 | 0 |
| 2019-08-26 | $6.15 | $6.15 | $6.15 | $6.15 | $50.83 | 72 |
| 2019-08-23 | $5.89 | $5.89 | $5.88 | $5.88 | $48.60 | 68 |
| 2019-08-22 | $5.85 | $5.85 | $5.85 | $5.85 | $48.35 | 215 |
| 2019-08-21 | $5.72 | $5.87 | $5.72 | $5.85 | $48.35 | 1,379 |
| 2019-08-20 | $5.40 | $5.40 | $5.40 | $5.40 | $44.63 | 9 |
| 2019-08-19 | $5.43 | $5.43 | $5.40 | $5.40 | $44.63 | 118 |
| 2019-08-16 | $5.10 | $5.15 | $5.04 | $5.06 | $41.82 | 798 |
| 2019-08-15 | $5.23 | $5.23 | $4.78 | $4.99 | $41.24 | 332 |
| 2019-08-14 | $5.25 | $5.28 | $4.89 | $5.09 | $42.02 | 2,382 |
| 2019-08-13 | $5.30 | $5.60 | $5.30 | $5.46 | $45.08 | 497 |
| 2019-08-12 | $5.70 | $5.70 | $5.60 | $5.60 | $46.28 | 1,098 |
| 2019-08-09 | $6.12 | $6.12 | $6.04 | $6.12 | $50.58 | 71 |
| 2019-08-08 | $5.85 | $5.85 | $5.85 | $5.85 | $48.35 | 24 |
| 2019-08-07 | $5.90 | $5.90 | $5.85 | $5.85 | $48.35 | 96 |
| 2019-08-06 | $5.80 | $5.94 | $5.70 | $5.70 | $47.11 | 604 |
| 2019-08-05 | $5.80 | $5.94 | $5.70 | $5.70 | $47.11 | 601 |
| 2019-08-02 | $6.52 | $6.52 | $6.45 | $6.52 | $53.84 | 257 |
| 2019-08-01 | $6.77 | $6.81 | $6.77 | $6.81 | $56.28 | 132 |
| 2019-07-31 | $6.86 | $6.86 | $6.86 | $6.86 | $56.69 | 12 |
| 2019-07-30 | $6.43 | $6.43 | $6.38 | $6.38 | $52.69 | 88 |
| 2019-07-29 | $6.31 | $6.31 | $6.25 | $6.25 | $51.65 | 118 |
| 2019-07-26 | $6.20 | $6.20 | $6.20 | $6.20 | $51.24 | 12 |
| 2019-07-25 | $6.15 | $6.15 | $6.05 | $6.05 | $50.00 | 175 |
| 2019-07-24 | $5.95 | $5.95 | $5.94 | $5.94 | $49.10 | 181 |
| 2019-07-23 | $5.95 | $5.95 | $5.95 | $5.95 | $49.13 | 99 |
| 2019-07-22 | $6.21 | $6.21 | $6.21 | $6.21 | $51.32 | 0 |
| 2019-07-19 | $6.21 | $6.21 | $6.21 | $6.21 | $51.32 | 0 |
| 2019-07-18 | $6.21 | $6.21 | $6.21 | $6.21 | $51.32 | 0 |
| 2019-07-17 | $6.11 | $6.21 | $6.10 | $6.21 | $51.32 | 236 |
| 2019-07-16 | $5.95 | $5.95 | $5.95 | $5.95 | $49.17 | 12 |
| 2019-07-15 | $6.00 | $6.00 | $5.86 | $5.95 | $49.17 | 729 |
| 2019-07-12 | $6.10 | $6.10 | $6.10 | $6.10 | $50.41 | 24 |
| 2019-07-11 | $6.40 | $6.59 | $6.40 | $6.59 | $54.46 | 140 |
| 2019-07-10 | $6.57 | $6.68 | $6.56 | $6.65 | $54.96 | 904 |
| 2019-07-09 | $6.10 | $6.10 | $6.00 | $6.02 | $49.75 | 715 |
| 2019-07-08 | $7.01 | $7.01 | $6.70 | $6.79 | $56.12 | 1,578 |
| 2019-07-05 | $7.10 | $7.31 | $7.10 | $7.23 | $59.75 | 790 |
| 2019-07-03 | $6.96 | $7.01 | $6.95 | $6.97 | $57.60 | 410 |
| 2019-07-02 | $6.89 | $6.89 | $6.89 | $6.89 | $56.90 | 0 |
| 2019-07-01 | $6.97 | $6.97 | $6.89 | $6.89 | $56.90 | 112 |
| 2019-06-28 | $6.70 | $6.70 | $6.70 | $6.70 | $55.37 | 97 |
| 2019-06-27 | $6.60 | $6.70 | $6.60 | $6.62 | $54.73 | 1,657 |
| 2019-06-26 | $6.50 | $6.50 | $6.49 | $6.49 | $53.60 | 313 |
| 2019-06-25 | $6.66 | $6.66 | $6.46 | $6.49 | $53.64 | 931 |
| 2019-06-24 | $6.71 | $6.75 | $6.69 | $6.70 | $55.37 | 1,707 |
| 2019-06-21 | $6.55 | $6.72 | $6.55 | $6.72 | $55.54 | 687 |
| 2019-06-20 | $6.75 | $6.75 | $6.65 | $6.70 | $55.37 | 494 |
| 2019-06-19 | $6.67 | $6.75 | $6.64 | $6.75 | $55.74 | 462 |
| 2019-06-18 | $7.07 | $7.07 | $7.00 | $7.03 | $58.10 | 1,243 |
| 2019-06-17 | $7.05 | $7.09 | $7.00 | $7.00 | $57.85 | 1,554 |
| 2019-06-14 | $7.08 | $7.09 | $6.90 | $6.90 | $57.02 | 524 |
| 2019-06-13 | $7.10 | $7.14 | $7.03 | $7.03 | $58.06 | 629 |
| 2019-06-12 | $6.64 | $6.64 | $6.60 | $6.60 | $54.55 | 314 |
| 2019-06-11 | $6.60 | $6.65 | $6.60 | $6.65 | $54.96 | 137 |
| 2019-06-10 | $6.45 | $6.45 | $6.16 | $6.30 | $52.07 | 73 |
| 2019-06-07 | $5.85 | $5.85 | $5.85 | $5.85 | $48.35 | 84 |
| 2019-06-06 | $5.95 | $6.05 | $5.95 | $6.05 | $50.00 | 750 |
| 2019-06-05 | $6.10 | $6.15 | $6.00 | $6.05 | $50.00 | 1,792 |
| 2019-06-04 | $6.37 | $6.37 | $5.82 | $5.82 | $48.10 | 1,011 |
| 2019-06-03 | $6.78 | $6.78 | $6.51 | $6.58 | $54.38 | 1,211 |
| 2019-05-31 | $6.18 | $6.25 | $6.10 | $6.14 | $50.74 | 1,463 |
| 2019-05-30 | $5.89 | $6.21 | $5.89 | $6.18 | $51.07 | 662 |
| 2019-05-29 | $5.28 | $5.33 | $5.28 | $5.30 | $43.80 | 1,012 |
| 2019-05-28 | $5.35 | $5.50 | $5.33 | $5.33 | $44.06 | 3,401 |
| 2019-05-24 | $3.93 | $3.93 | $3.79 | $3.79 | $31.32 | 96 |
| 2019-05-23 | $3.61 | $3.67 | $3.61 | $3.62 | $29.92 | 217 |
| 2019-05-22 | $3.61 | $3.61 | $3.50 | $3.50 | $28.93 | 121 |
| 2019-05-21 | $3.56 | $3.56 | $3.56 | $3.56 | $29.42 | 27 |
| 2019-05-20 | $3.20 | $3.20 | $3.20 | $3.20 | $26.45 | 84 |
| 2019-05-17 | $3.24 | $3.24 | $3.24 | $3.24 | $26.74 | 260 |
| 2019-05-16 | $3.17 | $3.17 | $3.10 | $3.10 | $25.62 | 68 |
| 2019-05-15 | $3.20 | $3.20 | $3.20 | $3.20 | $26.45 | 96 |
| 2019-05-14 | $3.29 | $3.29 | $3.27 | $3.27 | $27.02 | 32 |
| 2019-05-13 | $3.23 | $3.23 | $3.15 | $3.15 | $26.03 | 241 |
| 2019-05-10 | $3.50 | $3.50 | $3.50 | $3.50 | $28.88 | 12 |
| 2019-05-09 | $3.27 | $3.40 | $3.27 | $3.29 | $27.19 | 1,713 |
| 2019-05-08 | $3.67 | $3.77 | $3.63 | $3.77 | $31.16 | 133 |
| 2019-05-07 | $3.85 | $3.86 | $3.85 | $3.86 | $31.90 | 193 |
| 2019-05-06 | $3.89 | $3.89 | $3.89 | $3.89 | $32.15 | 54 |
| 2019-05-03 | $3.98 | $3.98 | $3.98 | $3.98 | $32.89 | 48 |
| 2019-05-02 | $4.03 | $4.03 | $3.90 | $3.90 | $32.23 | 74 |
| 2019-05-01 | $4.10 | $4.10 | $4.03 | $4.03 | $33.31 | 48 |
| 2019-04-30 | $3.91 | $3.91 | $3.91 | $3.91 | $32.29 | 120 |
| 2019-04-29 | $4.04 | $4.04 | $4.03 | $4.03 | $33.31 | 320 |
| 2019-04-26 | $3.90 | $3.90 | $3.90 | $3.90 | $32.23 | 217 |
| 2019-04-25 | $3.95 | $3.95 | $3.93 | $3.95 | $32.64 | 716 |
| 2019-04-24 | $4.20 | $4.20 | $4.20 | $4.20 | $34.71 | 0 |
| 2019-04-23 | $4.11 | $4.21 | $4.11 | $4.20 | $34.71 | 599 |
| 2019-04-22 | $4.00 | $4.00 | $4.00 | $4.00 | $33.06 | 84 |
| 2019-04-18 | $4.05 | $4.06 | $4.05 | $4.06 | $33.55 | 193 |
| 2019-04-17 | $3.88 | $3.88 | $3.76 | $3.76 | $31.07 | 128 |
| 2019-04-16 | $3.89 | $3.90 | $3.68 | $3.90 | $32.23 | 1,391 |
| 2019-04-15 | $4.09 | $4.09 | $3.95 | $3.96 | $32.73 | 544 |
| 2019-04-12 | $4.22 | $4.22 | $4.22 | $4.22 | $34.88 | 489 |
| 2019-04-11 | $4.19 | $4.19 | $4.14 | $4.15 | $34.30 | 1,047 |
| 2019-04-10 | $3.90 | $4.07 | $3.90 | $4.07 | $33.63 | 321 |
| 2019-04-09 | $3.95 | $3.95 | $3.85 | $3.85 | $31.82 | 141 |
| 2019-04-08 | $3.75 | $3.79 | $3.74 | $3.75 | $30.99 | 1,214 |
| 2019-04-05 | $3.61 | $3.68 | $3.55 | $3.62 | $29.92 | 762 |
| 2019-04-04 | $3.19 | $3.22 | $3.18 | $3.22 | $26.61 | 834 |
| 2019-04-03 | $3.20 | $3.20 | $3.20 | $3.20 | $26.45 | 389 |
| 2019-04-02 | $3.07 | $3.07 | $3.00 | $3.07 | $25.37 | 306 |
| 2019-04-01 | $3.15 | $3.16 | $3.05 | $3.05 | $25.21 | 895 |
| 2019-03-29 | $2.75 | $2.81 | $2.75 | $2.79 | $23.06 | 437 |
| 2019-03-28 | $2.61 | $2.61 | $2.61 | $2.61 | $21.57 | 718 |
| 2019-03-27 | $2.64 | $2.64 | $2.64 | $2.64 | $21.82 | 0 |
| 2019-03-26 | $2.64 | $2.64 | $2.64 | $2.64 | $21.82 | 36 |
| 2019-03-25 | $2.68 | $2.68 | $2.68 | $2.68 | $22.15 | 60 |
| 2019-03-22 | $2.66 | $2.68 | $2.62 | $2.68 | $22.15 | 859 |
| 2019-03-21 | $2.87 | $2.87 | $2.82 | $2.85 | $23.55 | 755 |
| 2019-03-20 | $2.90 | $2.90 | $2.90 | $2.90 | $23.97 | 121 |
| 2019-03-19 | $3.11 | $3.11 | $2.90 | $2.90 | $23.97 | 725 |
| 2019-03-18 | $3.23 | $3.23 | $3.22 | $3.22 | $26.61 | 413 |
| 2019-03-15 | $3.20 | $3.20 | $3.10 | $3.10 | $25.62 | 2,500 |
| 2019-03-14 | $3.29 | $3.29 | $3.15 | $3.20 | $26.45 | 2,022 |
| 2019-03-13 | $3.14 | $3.14 | $3.14 | $3.14 | $25.95 | 60 |
| 2019-03-12 | $3.08 | $3.09 | $3.08 | $3.09 | $25.54 | 217 |
| 2019-03-11 | $3.04 | $3.04 | $3.04 | $3.04 | $25.12 | 0 |
| 2019-03-08 | $3.01 | $3.04 | $3.01 | $3.04 | $25.12 | 85 |
| 2019-03-07 | $3.10 | $3.25 | $3.10 | $3.10 | $25.62 | 1,040 |
| 2019-03-06 | $3.03 | $3.15 | $3.03 | $3.03 | $25.04 | 1,353 |
| 2019-03-05 | $2.76 | $2.76 | $2.71 | $2.71 | $22.40 | 1,132 |
| 2019-03-04 | $2.74 | $2.74 | $2.56 | $2.56 | $21.16 | 519 |
| 2019-03-01 | $2.88 | $2.95 | $2.86 | $2.90 | $23.97 | 363 |
| 2019-02-28 | $2.77 | $2.89 | $2.64 | $2.66 | $21.98 | 2,135 |
| 2019-02-27 | $2.20 | $2.28 | $2.17 | $2.19 | $18.10 | 290 |
| 2019-02-26 | $2.15 | $2.15 | $2.05 | $2.05 | $16.94 | 60 |
| 2019-02-25 | $2.07 | $2.07 | $2.00 | $2.05 | $16.94 | 526 |
| 2019-02-22 | $1.81 | $1.88 | $1.81 | $1.88 | $15.54 | 102 |
| 2019-02-20 | $1.75 | $1.80 | $1.75 | $1.80 | $14.88 | 166 |
| 2019-02-19 | $1.75 | $1.76 | $1.75 | $1.75 | $14.46 | 283 |
| 2019-02-15 | $1.61 | $1.61 | $1.61 | $1.61 | $13.31 | 0 |
| 2019-02-14 | $1.61 | $1.61 | $1.61 | $1.61 | $13.31 | 0 |
| 2019-02-13 | $1.60 | $1.61 | $1.60 | $1.61 | $13.31 | 84 |
| 2019-02-12 | $1.62 | $1.62 | $1.62 | $1.62 | $13.39 | 120 |
| 2019-02-11 | $1.59 | $1.59 | $1.59 | $1.59 | $13.14 | 0 |
| 2019-02-08 | $1.59 | $1.59 | $1.59 | $1.59 | $13.14 | 0 |
| 2019-02-07 | $1.55 | $1.61 | $1.55 | $1.59 | $13.14 | 3,019 |
| 2019-02-06 | $1.70 | $1.70 | $1.70 | $1.70 | $14.05 | 113 |
| 2019-02-05 | $1.51 | $1.70 | $1.51 | $1.70 | $14.05 | 287 |
| 2019-02-04 | $1.41 | $1.49 | $1.41 | $1.49 | $12.31 | 798 |
| 2019-02-01 | $1.29 | $1.29 | $1.29 | $1.29 | $10.66 | 0 |
| 2019-01-31 | $1.22 | $1.29 | $1.22 | $1.29 | $10.66 | 112 |
| 2019-01-30 | $1.32 | $1.32 | $1.32 | $1.32 | $10.91 | 157 |
| 2019-01-29 | $1.28 | $1.29 | $1.27 | $1.29 | $10.66 | 105 |
| 2019-01-28 | $1.29 | $1.29 | $1.29 | $1.29 | $10.66 | 2 |
| 2019-01-25 | $1.34 | $1.34 | $1.29 | $1.29 | $10.66 | 327 |
| 2019-01-24 | $1.35 | $1.36 | $1.35 | $1.36 | $11.24 | 196 |
| 2019-01-23 | $1.40 | $1.40 | $1.40 | $1.40 | $11.54 | 19 |
| 2019-01-22 | $1.40 | $1.40 | $1.40 | $1.40 | $11.57 | 919 |
| 2019-01-18 | $1.47 | $1.54 | $1.46 | $1.50 | $12.40 | 2,895 |
| 2019-01-17 | $1.54 | $1.56 | $1.54 | $1.56 | $12.89 | 293 |
| 2019-01-16 | $1.56 | $1.58 | $1.56 | $1.58 | $13.02 | 109 |
| 2019-01-15 | $1.79 | $1.79 | $1.79 | $1.79 | $14.75 | 158 |
| 2019-01-14 | $1.79 | $1.79 | $1.79 | $1.79 | $14.75 | 4 |
| 2019-01-11 | $1.79 | $1.79 | $1.79 | $1.79 | $14.75 | 92 |
| 2019-01-10 | $1.75 | $1.75 | $1.75 | $1.75 | $14.46 | 0 |
| 2019-01-09 | $1.75 | $1.75 | $1.75 | $1.75 | $14.46 | 0 |
| 2019-01-08 | $1.70 | $1.77 | $1.70 | $1.75 | $14.46 | 231 |
| 2019-01-07 | $1.72 | $1.72 | $1.65 | $1.65 | $13.64 | 191 |
| 2019-01-04 | $1.68 | $1.74 | $1.65 | $1.74 | $14.38 | 143 |
| 2019-01-03 | $1.74 | $1.74 | $1.70 | $1.70 | $14.05 | 120 |
| 2018-12-31 | $1.80 | $1.80 | $1.80 | $1.80 | $14.88 | 33 |
| 2018-12-28 | $1.75 | $1.75 | $1.75 | $1.75 | $14.46 | 122 |
| 2018-12-27 | $1.76 | $1.76 | $1.76 | $1.76 | $14.50 | 60 |
| 2018-12-26 | $1.95 | $1.95 | $1.95 | $1.95 | $16.12 | 727 |
| 2018-12-24 | $1.70 | $1.70 | $1.65 | $1.65 | $13.64 | 241 |
| 2018-12-21 | $1.68 | $1.73 | $1.65 | $1.73 | $14.26 | 829 |
| 2018-12-20 | $1.65 | $1.69 | $1.59 | $1.65 | $13.64 | 1,326 |
| 2018-12-19 | $1.95 | $1.95 | $1.95 | $1.95 | $16.12 | 9 |
| 2018-12-18 | $1.95 | $1.95 | $1.95 | $1.95 | $16.12 | 6 |
| 2018-12-17 | $1.95 | $1.95 | $1.95 | $1.95 | $16.12 | 124 |
| 2018-12-14 | $1.95 | $1.95 | $1.95 | $1.95 | $16.12 | 292 |
| 2018-12-13 | $2.08 | $2.08 | $2.08 | $2.08 | $17.19 | 58 |
| 2018-12-12 | $2.05 | $2.05 | $2.05 | $2.05 | $16.94 | 667 |
| 2018-12-11 | $2.01 | $2.01 | $2.01 | $2.01 | $16.61 | 19 |
| 2018-12-10 | $2.00 | $2.01 | $2.00 | $2.01 | $16.61 | 665 |
| 2018-12-07 | $2.15 | $2.15 | $2.05 | $2.05 | $16.94 | 689 |
| 2018-12-06 | $2.11 | $2.20 | $2.11 | $2.20 | $18.18 | 967 |
| 2018-12-04 | $2.19 | $2.19 | $2.19 | $2.19 | $18.10 | 1,209 |
| 2018-12-03 | $2.22 | $2.25 | $2.17 | $2.17 | $17.93 | 6,605 |
| 2018-11-30 | $2.01 | $2.01 | $1.92 | $1.92 | $15.87 | 792 |
| 2018-11-29 | $1.98 | $1.99 | $1.98 | $1.99 | $16.45 | 193 |
| 2018-11-28 | $2.04 | $2.04 | $1.75 | $1.95 | $16.12 | 6,437 |
| 2018-11-27 | $2.00 | $2.08 | $1.99 | $1.99 | $16.45 | 447 |
| 2018-11-26 | $2.16 | $2.18 | $2.11 | $2.18 | $18.02 | 2,717 |
| 2018-11-21 | $2.10 | $2.39 | $2.10 | $2.39 | $19.75 | 2,697 |
| 2018-11-20 | $2.14 | $2.14 | $2.10 | $2.10 | $17.36 | 99 |
| 2018-11-19 | $2.22 | $2.22 | $2.14 | $2.21 | $18.26 | 735 |
| 2018-11-16 | $2.22 | $2.22 | $2.22 | $2.22 | $18.35 | 7 |
| 2018-11-15 | $2.30 | $2.30 | $2.22 | $2.22 | $18.35 | 71 |
| 2018-11-14 | $2.34 | $2.38 | $2.34 | $2.38 | $19.67 | 933 |
| 2018-11-13 | $2.53 | $2.53 | $2.53 | $2.53 | $20.91 | 25 |
| 2018-11-12 | $2.52 | $2.52 | $2.52 | $2.52 | $20.83 | 7 |
| 2018-11-09 | $2.58 | $2.63 | $2.52 | $2.52 | $20.83 | 1,649 |
| 2018-11-08 | $2.76 | $2.78 | $2.72 | $2.78 | $22.98 | 386 |
| 2018-11-07 | $2.57 | $2.72 | $2.57 | $2.72 | $22.48 | 106 |
| 2018-11-06 | $2.45 | $2.45 | $2.45 | $2.45 | $20.25 | 9 |
| 2018-11-05 | $2.45 | $2.45 | $2.45 | $2.45 | $20.25 | 34 |
| 2018-11-02 | $2.66 | $2.66 | $2.54 | $2.54 | $20.98 | 264 |
| 2018-11-01 | $2.70 | $2.70 | $2.70 | $2.70 | $22.31 | 0 |
| 2018-10-31 | $2.90 | $2.90 | $2.70 | $2.70 | $22.31 | 448 |
| 2018-10-30 | $2.93 | $2.94 | $2.93 | $2.94 | $24.30 | 84 |
| 2018-10-29 | $2.97 | $2.97 | $2.89 | $2.89 | $23.88 | 332 |
| 2018-10-26 | $2.76 | $2.76 | $2.70 | $2.70 | $22.31 | 84 |
| 2018-10-25 | $2.74 | $2.76 | $2.74 | $2.76 | $22.81 | 127 |
| 2018-10-24 | $2.65 | $2.65 | $2.60 | $2.60 | $21.49 | 60 |
| 2018-10-23 | $2.45 | $2.46 | $2.37 | $2.37 | $19.59 | 907 |
| 2018-10-22 | $2.49 | $2.52 | $2.49 | $2.52 | $20.83 | 66 |
| 2018-10-19 | $2.56 | $2.56 | $2.50 | $2.56 | $21.16 | 1,899 |
| 2018-10-18 | $2.65 | $2.65 | $2.53 | $2.53 | $20.91 | 263 |
| 2018-10-17 | $2.59 | $2.65 | $2.59 | $2.65 | $21.90 | 116 |
| 2018-10-16 | $2.65 | $2.65 | $2.65 | $2.65 | $21.90 | 241 |
| 2018-10-15 | $2.69 | $2.69 | $2.64 | $2.64 | $21.82 | 37 |
| 2018-10-12 | $2.67 | $2.67 | $2.60 | $2.60 | $21.49 | 475 |
| 2018-10-11 | $2.69 | $2.72 | $2.60 | $2.60 | $21.49 | 302 |
| 2018-10-10 | $2.64 | $2.64 | $2.54 | $2.57 | $21.26 | 436 |
| 2018-10-09 | $2.61 | $2.76 | $2.55 | $2.63 | $21.74 | 1,213 |
| 2018-10-08 | $2.81 | $2.82 | $2.71 | $2.82 | $23.31 | 2,122 |
| 2018-10-05 | $3.25 | $3.25 | $3.16 | $3.16 | $26.12 | 822 |
| 2018-10-04 | $3.29 | $3.29 | $3.13 | $3.28 | $27.11 | 2,271 |
| 2018-10-03 | $2.94 | $3.06 | $2.94 | $3.05 | $25.21 | 2,819 |
| 2018-10-02 | $3.92 | $3.92 | $3.75 | $3.84 | $31.74 | 738 |
| 2018-10-01 | $4.28 | $4.28 | $4.28 | $4.28 | $35.37 | 12 |
| 2018-09-28 | $4.50 | $4.50 | $4.38 | $4.38 | $36.22 | 188 |
| 2018-09-27 | $4.71 | $4.74 | $4.67 | $4.74 | $39.17 | 36 |
| 2018-09-26 | $4.63 | $4.63 | $4.63 | $4.63 | $38.26 | 0 |
| 2018-09-25 | $4.63 | $4.63 | $4.63 | $4.63 | $38.26 | 48 |
| 2018-09-24 | $4.80 | $4.80 | $4.80 | $4.80 | $39.67 | 0 |
| 2018-09-21 | $4.80 | $4.80 | $4.80 | $4.80 | $39.67 | 36 |
| 2018-09-20 | $4.62 | $4.62 | $4.61 | $4.61 | $38.10 | 39 |
| 2018-09-19 | $4.89 | $4.89 | $4.89 | $4.89 | $40.41 | 24 |
| 2018-09-18 | $4.93 | $4.93 | $4.93 | $4.93 | $40.74 | 12 |
| 2018-09-17 | $4.56 | $4.56 | $4.56 | $4.56 | $37.69 | 0 |
| 2018-09-14 | $4.43 | $4.56 | $4.43 | $4.56 | $37.69 | 378 |
| 2018-09-13 | $4.33 | $4.40 | $4.33 | $4.40 | $36.36 | 83 |
| 2018-09-12 | $4.62 | $4.62 | $4.62 | $4.62 | $38.14 | 25 |
| 2018-09-11 | $4.82 | $4.82 | $4.70 | $4.76 | $39.34 | 323 |
| 2018-09-10 | $4.80 | $4.80 | $4.80 | $4.80 | $39.67 | 12 |
| 2018-09-07 | $4.80 | $4.80 | $4.80 | $4.80 | $39.67 | 30 |
| 2018-09-06 | $4.70 | $4.77 | $4.66 | $4.77 | $39.42 | 152 |
| 2018-09-05 | $4.95 | $4.95 | $4.74 | $4.80 | $39.67 | 148 |
| 2018-09-04 | $5.18 | $5.18 | $4.87 | $4.96 | $40.99 | 1,277 |
| 2018-08-31 | $5.94 | $5.94 | $5.94 | $5.94 | $49.09 | 2 |
| 2018-08-30 | $5.77 | $5.94 | $5.77 | $5.94 | $49.09 | 360 |
| 2018-08-29 | $5.81 | $5.81 | $5.81 | $5.81 | $48.02 | 25 |
| 2018-08-28 | $5.75 | $5.75 | $5.75 | $5.75 | $47.52 | 12 |
| 2018-08-27 | $5.64 | $5.65 | $5.64 | $5.65 | $46.69 | 84 |
| 2018-08-24 | $5.50 | $5.50 | $5.50 | $5.50 | $45.45 | 0 |
| 2018-08-23 | $5.50 | $5.50 | $5.50 | $5.50 | $45.45 | 48 |
| 2018-08-22 | $5.25 | $5.25 | $5.25 | $5.25 | $43.39 | 12 |
| 2018-08-21 | $5.09 | $5.09 | $4.99 | $4.99 | $41.24 | 464 |
| 2018-08-20 | $5.22 | $5.22 | $5.18 | $5.20 | $42.98 | 2,014 |
| 2018-08-17 | $5.26 | $5.26 | $5.20 | $5.20 | $42.98 | 209 |
| 2018-08-16 | $5.20 | $5.27 | $5.19 | $5.25 | $43.39 | 910 |
| 2018-08-15 | $5.06 | $5.06 | $5.00 | $5.02 | $41.49 | 2,204 |
| 2018-08-14 | $5.31 | $5.32 | $5.27 | $5.32 | $43.97 | 91 |
| 2018-08-13 | $5.43 | $5.43 | $5.26 | $5.30 | $43.80 | 363 |
| 2018-08-10 | $5.77 | $5.77 | $5.76 | $5.76 | $47.60 | 102 |
| 2018-08-09 | $6.10 | $6.10 | $6.10 | $6.10 | $50.41 | 16 |
| 2018-08-08 | $6.19 | $6.19 | $6.19 | $6.19 | $51.16 | 0 |
| 2018-08-07 | $6.19 | $6.19 | $6.19 | $6.19 | $51.16 | 0 |
| 2018-08-06 | $6.16 | $6.19 | $6.16 | $6.19 | $51.16 | 84 |
| 2018-08-03 | $6.09 | $6.09 | $6.09 | $6.09 | $50.33 | 4 |
| 2018-08-02 | $6.09 | $6.09 | $6.09 | $6.09 | $50.33 | 72 |
| 2018-08-01 | $6.18 | $6.18 | $6.18 | $6.18 | $51.07 | 7 |
| 2018-07-31 | $6.30 | $6.30 | $6.18 | $6.18 | $51.07 | 273 |
| 2018-07-30 | $5.85 | $5.90 | $5.84 | $5.90 | $48.76 | 447 |
| 2018-07-27 | $5.81 | $5.81 | $5.81 | $5.81 | $48.02 | 0 |
| 2018-07-26 | $5.79 | $5.81 | $5.79 | $5.81 | $48.02 | 236 |
| 2018-07-25 | $5.90 | $5.90 | $5.90 | $5.90 | $48.76 | 290 |
| 2018-07-24 | $5.95 | $5.95 | $5.82 | $5.85 | $48.35 | 79 |
| 2018-07-23 | $6.08 | $6.10 | $6.05 | $6.05 | $50.00 | 399 |
| 2018-07-20 | $6.34 | $6.34 | $6.34 | $6.34 | $52.40 | 41 |
| 2018-07-19 | $6.31 | $6.31 | $6.31 | $6.31 | $52.15 | 0 |
| 2018-07-18 | $6.31 | $6.31 | $6.31 | $6.31 | $52.15 | 1 |
| 2018-07-17 | $6.40 | $6.40 | $6.31 | $6.31 | $52.15 | 266 |
| 2018-07-16 | $6.27 | $6.29 | $6.27 | $6.29 | $51.96 | 245 |
| 2018-07-13 | $6.27 | $6.27 | $6.27 | $6.27 | $51.82 | 299 |
| 2018-07-12 | $6.27 | $6.31 | $6.27 | $6.27 | $51.82 | 568 |
| 2018-07-11 | $6.35 | $6.35 | $6.27 | $6.27 | $51.82 | 60 |
| 2018-07-10 | $6.38 | $6.38 | $6.30 | $6.30 | $52.07 | 483 |
| 2018-07-09 | $6.58 | $6.58 | $6.58 | $6.58 | $54.38 | 0 |
| 2018-07-06 | $6.64 | $6.64 | $6.58 | $6.58 | $54.38 | 25 |
| 2018-07-05 | $6.43 | $6.43 | $6.43 | $6.43 | $53.14 | 117 |
| 2018-07-03 | $6.59 | $6.59 | $6.59 | $6.59 | $54.46 | 0 |
| 2018-07-02 | $6.59 | $6.59 | $6.59 | $6.59 | $54.46 | 60 |
| 2018-06-29 | $6.56 | $6.68 | $6.56 | $6.60 | $54.55 | 296 |
| 2018-06-28 | $6.46 | $6.46 | $6.43 | $6.43 | $53.14 | 188 |
| 2018-06-27 | $6.74 | $6.74 | $6.36 | $6.36 | $52.56 | 369 |
| 2018-06-26 | $7.07 | $7.07 | $7.07 | $7.07 | $58.43 | 21 |
| 2018-06-25 | $7.01 | $7.07 | $7.01 | $7.07 | $58.43 | 267 |
| 2018-06-22 | $7.31 | $7.31 | $6.99 | $6.99 | $57.77 | 427 |
| 2018-06-21 | $6.87 | $6.92 | $6.87 | $6.88 | $56.86 | 142 |
| 2018-06-20 | $6.95 | $6.95 | $6.95 | $6.95 | $57.44 | 6 |
| 2018-06-19 | $6.98 | $6.98 | $6.95 | $6.95 | $57.44 | 628 |
| 2018-06-18 | $6.95 | $6.95 | $6.95 | $6.95 | $57.44 | 28 |
| 2018-06-15 | $7.00 | $7.00 | $7.00 | $7.00 | $57.85 | 0 |
| 2018-06-14 | $7.06 | $7.06 | $7.00 | $7.00 | $57.85 | 106 |
| 2018-06-13 | $6.85 | $6.95 | $6.85 | $6.88 | $56.86 | 93 |
| 2018-06-12 | $6.62 | $6.79 | $6.62 | $6.75 | $55.79 | 799 |
| 2018-06-11 | $6.63 | $6.63 | $6.63 | $6.63 | $54.79 | 33 |
| 2018-06-08 | $6.42 | $6.42 | $6.42 | $6.42 | $53.06 | 36 |
| 2018-06-07 | $6.95 | $6.95 | $6.70 | $6.70 | $55.37 | 137 |
| 2018-06-06 | $6.65 | $6.85 | $6.65 | $6.85 | $56.61 | 155 |
| 2018-06-05 | $7.00 | $7.00 | $6.91 | $6.93 | $57.27 | 1,645 |
| 2018-06-04 | $6.58 | $6.58 | $6.50 | $6.58 | $54.38 | 276 |
| 2018-06-01 | $5.96 | $5.96 | $5.96 | $5.96 | $49.26 | 6 |
| 2018-05-31 | $5.75 | $5.96 | $5.72 | $5.96 | $49.26 | 391 |
| 2018-05-30 | $5.60 | $5.66 | $5.50 | $5.66 | $46.78 | 655 |
| 2018-05-29 | $5.48 | $5.50 | $5.20 | $5.45 | $45.04 | 1,266 |
| 2018-05-25 | $6.00 | $6.00 | $5.64 | $5.71 | $47.19 | 1,527 |
| 2018-05-24 | $6.30 | $6.30 | $6.06 | $6.12 | $50.58 | 836 |
| 2018-05-23 | $6.80 | $6.80 | $6.80 | $6.80 | $56.20 | 0 |
| 2018-05-22 | $6.93 | $6.93 | $6.80 | $6.80 | $56.20 | 129 |
| 2018-05-21 | $6.48 | $6.48 | $6.25 | $6.30 | $52.07 | 288 |
| 2018-05-18 | $6.55 | $6.55 | $6.55 | $6.55 | $54.13 | 2 |
| 2018-05-17 | $6.55 | $6.55 | $6.55 | $6.55 | $54.13 | 72 |
| 2018-05-16 | $6.75 | $6.75 | $6.40 | $6.49 | $53.64 | 428 |
| 2018-05-15 | $7.15 | $7.15 | $6.80 | $6.97 | $57.60 | 320 |
| 2018-05-14 | $7.55 | $7.57 | $7.25 | $7.25 | $59.92 | 552 |
| 2018-05-11 | $7.81 | $7.81 | $7.81 | $7.81 | $64.55 | 0 |
| 2018-05-10 | $7.81 | $7.81 | $7.81 | $7.81 | $64.55 | 157 |
| 2018-05-09 | $7.78 | $7.82 | $7.66 | $7.82 | $64.63 | 362 |
| 2018-05-08 | $7.61 | $7.80 | $7.56 | $7.57 | $62.56 | 381 |
| 2018-05-07 | $8.05 | $8.05 | $7.80 | $7.81 | $64.55 | 609 |
| 2018-05-04 | $8.21 | $8.30 | $8.21 | $8.30 | $68.60 | 382 |
| 2018-05-03 | $8.26 | $8.26 | $8.24 | $8.24 | $68.10 | 152 |
| 2018-05-02 | $8.30 | $8.30 | $8.23 | $8.23 | $68.02 | 70 |
| 2018-05-01 | $8.43 | $8.49 | $8.37 | $8.37 | $69.17 | 340 |
| 2018-04-30 | $8.34 | $8.49 | $8.34 | $8.48 | $70.08 | 736 |
| 2018-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $66.12 | 60 |
| 2018-04-26 | $7.50 | $7.55 | $7.42 | $7.42 | $61.32 | 101 |
| 2018-04-25 | $7.40 | $7.40 | $7.40 | $7.40 | $61.16 | 32 |
| 2018-04-24 | $7.52 | $7.62 | $7.52 | $7.62 | $62.98 | 177 |
| 2018-04-23 | $7.79 | $7.79 | $7.65 | $7.65 | $63.22 | 362 |
| 2018-04-20 | $7.79 | $7.79 | $7.79 | $7.79 | $64.38 | 120 |
| 2018-04-19 | $7.98 | $7.98 | $7.85 | $7.86 | $64.96 | 135 |
| 2018-04-18 | $7.95 | $8.01 | $7.93 | $8.01 | $66.20 | 164 |
| 2018-04-17 | $7.45 | $7.83 | $7.45 | $7.81 | $64.55 | 1,174 |
| 2018-04-16 | $7.08 | $7.40 | $7.08 | $7.40 | $61.16 | 2,329 |
| 2018-04-13 | $6.71 | $6.71 | $6.62 | $6.62 | $54.71 | 72 |
| 2018-04-12 | $6.71 | $6.71 | $6.59 | $6.63 | $54.79 | 800 |
| 2018-04-11 | $6.59 | $6.59 | $6.54 | $6.54 | $54.05 | 107 |
| 2018-04-10 | $6.72 | $6.72 | $6.72 | $6.72 | $55.54 | 0 |
| 2018-04-09 | $6.69 | $6.90 | $6.69 | $6.72 | $55.54 | 278 |
| 2018-04-06 | $6.82 | $6.87 | $6.82 | $6.82 | $56.36 | 302 |
| 2018-04-05 | $6.89 | $6.92 | $6.76 | $6.85 | $56.61 | 1,325 |
| 2018-04-04 | $6.29 | $6.38 | $6.29 | $6.35 | $52.48 | 1,491 |
| 2018-04-03 | $6.27 | $6.27 | $6.14 | $6.14 | $50.74 | 297 |
| 2018-04-02 | $6.29 | $6.29 | $6.10 | $6.10 | $50.41 | 24 |
| 2018-03-29 | $6.41 | $6.41 | $6.30 | $6.31 | $52.15 | 683 |
| 2018-03-28 | $6.74 | $6.74 | $6.70 | $6.70 | $55.37 | 110 |
| 2018-03-27 | $6.92 | $7.10 | $6.77 | $6.82 | $56.36 | 1,478 |
| 2018-03-26 | $6.66 | $6.84 | $6.66 | $6.68 | $55.21 | 2,028 |
| 2018-03-23 | $6.75 | $6.75 | $6.50 | $6.50 | $53.72 | 1,897 |
| 2018-03-22 | $6.58 | $6.65 | $6.56 | $6.65 | $54.96 | 115 |
| 2018-03-21 | $7.00 | $7.00 | $6.63 | $6.64 | $54.88 | 718 |
| 2018-03-20 | $7.37 | $7.37 | $7.24 | $7.24 | $59.83 | 127 |
| 2018-03-19 | $7.82 | $7.82 | $7.37 | $7.47 | $61.74 | 919 |
| 2018-03-16 | $8.25 | $8.25 | $8.03 | $8.15 | $67.31 | 266 |
| 2018-03-15 | $8.31 | $8.43 | $8.31 | $8.33 | $68.84 | 388 |
| 2018-03-14 | $8.76 | $8.76 | $8.76 | $8.76 | $72.40 | 0 |
| 2018-03-13 | $8.80 | $8.80 | $8.76 | $8.76 | $72.40 | 111 |
| 2018-03-12 | $8.75 | $8.75 | $8.75 | $8.75 | $72.31 | 73 |
| 2018-03-09 | $8.60 | $8.66 | $8.60 | $8.60 | $71.07 | 127 |
| 2018-03-08 | $8.50 | $8.50 | $8.50 | $8.50 | $70.25 | 12 |
| 2018-03-07 | $8.50 | $8.50 | $8.46 | $8.46 | $69.92 | 338 |
| 2018-03-06 | $8.56 | $8.57 | $8.56 | $8.57 | $70.83 | 191 |
| 2018-03-05 | $8.39 | $8.62 | $8.39 | $8.62 | $71.24 | 786 |
| 2018-03-02 | $8.61 | $8.61 | $8.51 | $8.51 | $70.33 | 251 |
| 2018-03-01 | $8.56 | $8.56 | $8.56 | $8.56 | $70.74 | 12 |
| 2018-02-28 | $8.49 | $8.49 | $8.49 | $8.49 | $70.17 | 28 |
| 2018-02-27 | $8.66 | $8.66 | $8.45 | $8.45 | $69.83 | 853 |
| 2018-02-26 | $8.60 | $8.60 | $8.59 | $8.59 | $70.99 | 699 |
| 2018-02-23 | $8.74 | $8.83 | $8.74 | $8.83 | $72.98 | 167 |
| 2018-02-22 | $8.80 | $8.80 | $8.80 | $8.80 | $72.73 | 24 |
| 2018-02-21 | $8.80 | $8.80 | $8.80 | $8.80 | $72.73 | 6 |
| 2018-02-20 | $8.80 | $8.80 | $8.80 | $8.80 | $72.73 | 24 |
| 2018-02-16 | $8.87 | $8.87 | $8.87 | $8.87 | $73.31 | 53 |
| 2018-02-15 | $8.87 | $8.88 | $8.87 | $8.88 | $73.39 | 318 |
| 2018-02-14 | $8.36 | $8.74 | $8.36 | $8.74 | $72.23 | 556 |
| 2018-02-13 | $8.55 | $8.55 | $8.55 | $8.55 | $70.66 | 234 |
| 2018-02-12 | $8.76 | $8.78 | $8.55 | $8.56 | $70.74 | 447 |
| 2018-02-09 | $8.75 | $8.90 | $8.60 | $8.70 | $71.90 | 405 |
| 2018-02-08 | $9.25 | $9.47 | $9.00 | $9.06 | $74.88 | 361 |
| 2018-02-07 | $9.00 | $9.40 | $9.00 | $9.05 | $74.79 | 1,092 |
| 2018-02-06 | $8.86 | $9.06 | $8.20 | $8.99 | $74.30 | 1,820 |
| 2018-02-05 | $9.48 | $9.48 | $8.77 | $8.77 | $72.48 | 435 |
| 2018-02-02 | $9.53 | $9.53 | $9.28 | $9.48 | $78.35 | 1,008 |
| 2018-02-01 | $9.48 | $9.48 | $9.38 | $9.38 | $77.52 | 59 |
| 2018-01-31 | $8.79 | $9.08 | $8.79 | $8.90 | $73.55 | 1,068 |
| 2018-01-30 | $8.62 | $8.62 | $8.10 | $8.12 | $67.11 | 910 |
| 2018-01-29 | $9.16 | $9.16 | $8.99 | $8.99 | $74.30 | 151 |
| 2018-01-26 | $8.88 | $9.02 | $8.83 | $8.83 | $72.98 | 306 |
| 2018-01-25 | $9.30 | $9.30 | $9.00 | $9.00 | $74.38 | 289 |
| 2018-01-24 | $9.13 | $9.41 | $9.13 | $9.35 | $77.27 | 2,124 |
| 2018-01-23 | $8.89 | $9.13 | $8.89 | $9.13 | $75.45 | 781 |
| 2018-01-22 | $8.39 | $8.86 | $8.39 | $8.84 | $73.06 | 800 |
| 2018-01-19 | $8.35 | $8.35 | $8.19 | $8.30 | $68.60 | 457 |
| 2018-01-18 | $8.05 | $8.14 | $8.05 | $8.10 | $66.94 | 462 |
| 2018-01-17 | $8.45 | $8.45 | $8.15 | $8.35 | $69.01 | 1,032 |
| 2018-01-16 | $8.89 | $8.89 | $8.71 | $8.72 | $72.07 | 490 |
| 2018-01-12 | $8.92 | $8.95 | $8.89 | $8.95 | $73.97 | 776 |
| 2018-01-11 | $8.39 | $8.90 | $8.36 | $8.88 | $73.39 | 1,285 |
| 2018-01-10 | $8.15 | $8.15 | $8.14 | $8.14 | $67.27 | 628 |
| 2018-01-09 | $8.40 | $8.44 | $8.38 | $8.38 | $69.26 | 540 |
| 2018-01-08 | $8.61 | $8.63 | $8.55 | $8.63 | $71.32 | 1,291 |
| 2018-01-05 | $8.68 | $8.68 | $8.68 | $8.68 | $71.74 | 62 |
| 2018-01-04 | $8.42 | $8.68 | $8.42 | $8.60 | $71.07 | 456 |
| 2018-01-03 | $8.36 | $8.40 | $8.20 | $8.38 | $69.26 | 328 |
| 2018-01-02 | $7.93 | $8.22 | $7.93 | $8.11 | $67.02 | 1,171 |
| 2017-12-29 | $7.32 | $7.45 | $7.32 | $7.33 | $60.58 | 358 |
| 2017-12-28 | $7.18 | $7.35 | $7.18 | $7.25 | $59.92 | 665 |
| 2017-12-27 | $7.50 | $7.64 | $7.50 | $7.64 | $63.14 | 586 |
| 2017-12-26 | $7.50 | $7.50 | $7.50 | $7.50 | $61.98 | 176 |
| 2017-12-22 | $7.45 | $7.45 | $7.42 | $7.42 | $61.32 | 1,510 |
| 2017-12-21 | $7.42 | $7.45 | $7.31 | $7.41 | $61.24 | 216 |
| 2017-12-20 | $7.51 | $7.51 | $7.20 | $7.50 | $61.98 | 4,901 |
| 2017-12-19 | $6.86 | $7.15 | $6.86 | $7.05 | $58.26 | 1,030 |
| 2017-12-18 | $6.89 | $7.00 | $6.86 | $6.86 | $56.69 | 2,217 |
| 2017-12-15 | $6.42 | $6.65 | $6.42 | $6.60 | $54.55 | 1,923 |
| 2017-12-14 | $5.95 | $6.35 | $5.95 | $6.11 | $50.50 | 1,024 |
| 2017-12-13 | $5.74 | $5.74 | $5.71 | $5.73 | $47.36 | 404 |
| 2017-12-12 | $5.52 | $5.63 | $5.52 | $5.63 | $46.53 | 356 |
| 2017-12-11 | $5.51 | $5.51 | $5.51 | $5.51 | $45.54 | 16 |
| 2017-12-08 | $5.70 | $5.70 | $5.61 | $5.61 | $46.36 | 133 |
| 2017-12-07 | $5.39 | $5.50 | $5.39 | $5.50 | $45.45 | 74 |
| 2017-12-06 | $5.60 | $5.60 | $5.35 | $5.41 | $44.71 | 1,986 |
| 2017-12-05 | $5.62 | $5.62 | $5.55 | $5.55 | $45.87 | 1,143 |
| 2017-12-04 | $5.96 | $6.05 | $5.80 | $5.80 | $47.93 | 1,326 |
| 2017-12-01 | $5.54 | $5.95 | $5.54 | $5.93 | $49.01 | 1,438 |
| 2017-11-30 | $5.33 | $5.63 | $5.33 | $5.54 | $45.79 | 670 |
| 2017-11-29 | $5.40 | $5.44 | $5.29 | $5.35 | $44.21 | 612 |
| 2017-11-28 | $4.80 | $5.03 | $4.80 | $5.03 | $41.57 | 1,292 |
| 2017-11-27 | $4.85 | $4.85 | $4.85 | $4.85 | $40.08 | 0 |
| 2017-11-24 | $4.90 | $4.90 | $4.85 | $4.85 | $40.08 | 36 |
| 2017-11-22 | $4.79 | $4.79 | $4.71 | $4.71 | $38.93 | 411 |
| 2017-11-21 | $5.01 | $5.01 | $4.80 | $4.80 | $39.67 | 556 |
| 2017-11-20 | $4.90 | $4.94 | $4.83 | $4.94 | $40.83 | 665 |
| 2017-11-17 | $5.09 | $5.12 | $4.79 | $4.81 | $39.75 | 617 |
| 2017-11-16 | $5.13 | $5.13 | $4.60 | $4.65 | $38.43 | 1,304 |
| 2017-11-15 | $5.12 | $5.12 | $5.12 | $5.12 | $42.31 | 13 |
| 2017-11-14 | $5.07 | $5.07 | $5.00 | $5.00 | $41.32 | 412 |
| 2017-11-13 | $5.06 | $5.06 | $4.90 | $4.91 | $40.58 | 670 |
| 2017-11-10 | $5.15 | $5.24 | $5.12 | $5.24 | $43.31 | 134 |
| 2017-11-09 | $5.16 | $5.20 | $5.16 | $5.20 | $42.98 | 421 |
| 2017-11-08 | $5.16 | $5.27 | $5.10 | $5.10 | $42.15 | 1,349 |
| 2017-11-07 | $5.26 | $5.40 | $5.15 | $5.40 | $44.63 | 1,198 |
| 2017-11-06 | $5.70 | $5.70 | $5.59 | $5.59 | $46.20 | 881 |
| 2017-11-03 | $5.85 | $5.85 | $5.76 | $5.83 | $48.18 | 279 |
| 2017-11-02 | $5.90 | $5.91 | $5.85 | $5.90 | $48.76 | 804 |
| 2017-11-01 | $5.80 | $5.98 | $5.80 | $5.90 | $48.76 | 401 |
| 2017-10-31 | $5.66 | $5.74 | $5.62 | $5.71 | $47.19 | 344 |
| 2017-10-30 | $5.48 | $5.48 | $5.48 | $5.48 | $45.29 | 241 |
| 2017-10-27 | $5.43 | $5.50 | $5.30 | $5.50 | $45.45 | 874 |
| 2017-10-26 | $5.50 | $5.54 | $5.40 | $5.50 | $45.45 | 321 |
| 2017-10-25 | $5.50 | $5.50 | $5.40 | $5.50 | $45.45 | 329 |
| 2017-10-24 | $5.70 | $5.70 | $5.60 | $5.60 | $46.28 | 175 |
| 2017-10-23 | $5.85 | $5.85 | $5.51 | $5.60 | $46.28 | 442 |
| 2017-10-20 | $5.89 | $5.90 | $5.89 | $5.90 | $48.76 | 656 |
| 2017-10-19 | $5.80 | $5.83 | $5.80 | $5.83 | $48.18 | 1,533 |
| 2017-10-18 | $6.02 | $6.02 | $5.90 | $6.00 | $49.59 | 346 |
| 2017-10-17 | $6.18 | $6.18 | $6.06 | $6.06 | $50.08 | 471 |
| 2017-10-16 | $6.29 | $6.29 | $6.06 | $6.17 | $50.99 | 608 |
| 2017-10-13 | $6.23 | $6.23 | $5.65 | $5.76 | $47.60 | 572 |
| 2017-10-12 | $6.05 | $6.05 | $6.05 | $6.05 | $50.00 | 287 |
| 2017-10-11 | $5.82 | $5.85 | $5.75 | $5.80 | $47.93 | 1,829 |
| 2017-10-10 | $5.80 | $6.10 | $5.80 | $6.05 | $50.00 | 1,573 |
| 2017-10-09 | $5.73 | $5.80 | $5.69 | $5.80 | $47.93 | 1,772 |
| 2017-10-06 | $5.86 | $5.86 | $5.60 | $5.65 | $46.69 | 466 |
| 2017-10-05 | $5.94 | $5.94 | $5.85 | $5.87 | $48.51 | 248 |
| 2017-10-04 | $6.00 | $6.00 | $5.91 | $6.00 | $49.59 | 727 |
| 2017-10-03 | $6.12 | $6.12 | $6.12 | $6.12 | $50.58 | 1,658 |
| 2017-10-02 | $6.65 | $6.65 | $6.25 | $6.25 | $51.65 | 1,246 |
| 2017-09-29 | $6.68 | $6.86 | $6.68 | $6.85 | $56.61 | 1,103 |
| 2017-09-28 | $6.00 | $6.69 | $6.00 | $6.68 | $55.21 | 1,910 |
| 2017-09-27 | $5.68 | $5.80 | $5.60 | $5.79 | $47.85 | 2,050 |
| 2017-09-26 | $5.82 | $5.90 | $5.60 | $5.90 | $48.76 | 6,272 |
| 2017-09-25 | $7.08 | $7.08 | $5.98 | $6.15 | $50.83 | 2,023 |
| 2017-09-22 | $7.20 | $7.26 | $7.15 | $7.25 | $59.92 | 174 |
| 2017-09-21 | $7.20 | $7.20 | $7.02 | $7.13 | $58.93 | 825 |
| 2017-09-20 | $7.90 | $7.90 | $6.39 | $7.29 | $60.25 | 3,678 |
| 2017-09-19 | $8.28 | $8.28 | $8.20 | $8.20 | $67.77 | 197 |
| 2017-09-18 | $8.65 | $8.65 | $8.26 | $8.41 | $69.50 | 796 |
| 2017-09-15 | $9.29 | $9.29 | $8.69 | $8.85 | $73.14 | 1,159 |
| 2017-09-14 | $9.49 | $9.49 | $9.29 | $9.29 | $76.78 | 324 |
| 2017-09-13 | $9.91 | $9.91 | $9.91 | $9.91 | $81.90 | 12 |
| 2017-09-12 | $9.93 | $9.93 | $9.80 | $9.80 | $80.99 | 75 |
| 2017-09-11 | $9.82 | $9.82 | $9.82 | $9.82 | $81.16 | 43 |
| 2017-09-08 | $9.90 | $9.90 | $9.75 | $9.75 | $80.58 | 257 |
| 2017-09-07 | $10.25 | $10.25 | $10.25 | $10.25 | $84.71 | 269 |
| 2017-09-06 | $10.10 | $10.15 | $10.10 | $10.15 | $83.88 | 101 |
| 2017-09-05 | $9.95 | $10.10 | $9.50 | $10.10 | $83.47 | 444 |
| 2017-09-01 | $10.82 | $10.82 | $10.50 | $10.50 | $86.78 | 214 |
| 2017-08-31 | $10.87 | $11.07 | $10.80 | $10.85 | $89.67 | 225 |
| 2017-08-30 | $11.45 | $11.45 | $11.30 | $11.30 | $93.39 | 212 |
| 2017-08-29 | $11.46 | $11.46 | $11.46 | $11.46 | $94.71 | 84 |
| 2017-08-28 | $11.79 | $12.03 | $11.75 | $11.75 | $97.11 | 408 |
| 2017-08-25 | $11.70 | $11.76 | $11.66 | $11.76 | $97.19 | 333 |
| 2017-08-24 | $11.60 | $11.63 | $11.53 | $11.53 | $95.29 | 158 |
| 2017-08-23 | $11.50 | $11.50 | $11.49 | $11.49 | $94.96 | 36 |
| 2017-08-22 | $11.43 | $11.47 | $11.42 | $11.42 | $94.38 | 178 |
| 2017-08-21 | $11.53 | $11.53 | $11.40 | $11.40 | $94.21 | 271 |
| 2017-08-18 | $11.40 | $11.41 | $11.40 | $11.41 | $94.30 | 129 |
| 2017-08-17 | $11.65 | $11.65 | $11.65 | $11.65 | $96.28 | 3 |
| 2017-08-16 | $11.58 | $11.65 | $11.58 | $11.65 | $96.28 | 450 |
| 2017-08-15 | $11.27 | $11.27 | $11.27 | $11.27 | $93.14 | 40 |
| 2017-08-14 | $11.39 | $11.55 | $11.36 | $11.54 | $95.37 | 699 |
| 2017-08-11 | $11.50 | $11.50 | $11.25 | $11.33 | $93.62 | 139 |
| 2017-08-10 | $11.58 | $11.60 | $11.40 | $11.55 | $95.45 | 211 |
| 2017-08-09 | $11.39 | $11.39 | $11.23 | $11.23 | $92.81 | 174 |
| 2017-08-08 | $11.57 | $11.58 | $11.30 | $11.30 | $93.39 | 313 |
| 2017-08-07 | $0.59 | $0.60 | $0.56 | $0.60 | $99.17 | 370 |
| 2017-08-04 | $0.60 | $0.63 | $0.60 | $0.62 | $102.48 | 151 |
| 2017-08-03 | $0.63 | $0.63 | $0.58 | $0.60 | $99.17 | 428 |
| 2017-08-02 | $0.60 | $0.69 | $0.60 | $0.62 | $102.48 | 400 |
| 2017-08-01 | $0.58 | $0.61 | $0.58 | $0.60 | $99.17 | 292 |
| 2017-07-31 | $0.60 | $0.68 | $0.60 | $0.60 | $99.17 | 521 |
| 2017-07-28 | $0.57 | $0.65 | $0.57 | $0.61 | $100.83 | 460 |
| 2017-07-27 | $0.58 | $0.59 | $0.55 | $0.56 | $91.75 | 1,401 |
| 2017-07-26 | $0.59 | $0.59 | $0.57 | $0.59 | $97.52 | 1,122 |
| 2017-07-25 | $0.63 | $0.63 | $0.62 | $0.62 | $101.65 | 777 |
| 2017-07-24 | $0.60 | $0.62 | $0.60 | $0.62 | $102.48 | 1,082 |
| 2017-07-21 | $0.62 | $0.62 | $0.57 | $0.61 | $100.83 | 517 |
| 2017-07-20 | $0.57 | $0.62 | $0.57 | $0.62 | $102.00 | 1,009 |
| 2017-07-19 | $0.61 | $0.61 | $0.58 | $0.60 | $98.64 | 604 |
| 2017-07-18 | $0.60 | $0.60 | $0.58 | $0.59 | $97.36 | 434 |
| 2017-07-17 | $0.60 | $0.60 | $0.58 | $0.58 | $95.70 | 252 |
| 2017-07-14 | $0.59 | $0.60 | $0.59 | $0.60 | $98.99 | 1,108 |
| 2017-07-13 | $0.56 | $0.59 | $0.56 | $0.58 | $95.67 | 377 |
| 2017-07-12 | $0.57 | $0.57 | $0.53 | $0.53 | $87.67 | 116 |
| 2017-07-11 | $0.55 | $0.55 | $0.51 | $0.51 | $84.63 | 241 |
| 2017-07-10 | $0.52 | $0.52 | $0.51 | $0.52 | $85.82 | 1,430 |
| 2017-07-07 | $0.46 | $0.52 | $0.46 | $0.51 | $83.88 | 5,077 |
| 2017-07-06 | $0.52 | $0.52 | $0.50 | $0.51 | $84.30 | 1,354 |
| 2017-07-05 | $0.52 | $0.52 | $0.51 | $0.51 | $85.11 | 1,720 |
| 2017-07-03 | $0.51 | $0.51 | $0.49 | $0.50 | $83.04 | 34 |
| 2017-06-30 | $0.51 | $0.51 | $0.49 | $0.49 | $80.87 | 2,779 |
| 2017-06-29 | $0.48 | $0.48 | $0.48 | $0.48 | $79.50 | 12 |
| 2017-06-28 | $0.48 | $0.48 | $0.46 | $0.48 | $78.93 | 53 |
| 2017-06-27 | $0.49 | $0.49 | $0.49 | $0.49 | $80.99 | 0 |
| 2017-06-26 | $0.50 | $0.51 | $0.49 | $0.49 | $80.99 | 914 |
| 2017-06-23 | $0.43 | $0.49 | $0.43 | $0.49 | $80.83 | 105 |
| 2017-06-22 | $0.48 | $0.48 | $0.43 | $0.48 | $79.34 | 210 |
| 2017-06-21 | $0.51 | $0.51 | $0.49 | $0.50 | $82.64 | 99 |
| 2017-06-20 | $0.50 | $0.52 | $0.50 | $0.52 | $85.92 | 259 |
| 2017-06-19 | $0.52 | $0.53 | $0.50 | $0.50 | $82.81 | 334 |
| 2017-06-16 | $0.52 | $0.53 | $0.51 | $0.53 | $87.44 | 613 |
| 2017-06-15 | $0.50 | $0.52 | $0.48 | $0.52 | $85.62 | 945 |
| 2017-06-14 | $0.52 | $0.52 | $0.52 | $0.52 | $85.95 | 6 |
| 2017-06-13 | $0.48 | $0.52 | $0.48 | $0.52 | $86.58 | 1,095 |
| 2017-06-12 | $0.48 | $0.48 | $0.48 | $0.48 | $78.98 | 536 |
| 2017-06-09 | $0.47 | $0.48 | $0.47 | $0.48 | $79.34 | 361 |
| 2017-06-08 | $0.42 | $0.46 | $0.42 | $0.46 | $75.54 | 139 |
| 2017-06-07 | $0.44 | $0.46 | $0.44 | $0.46 | $76.45 | 115 |
| 2017-06-06 | $0.43 | $0.47 | $0.43 | $0.43 | $71.74 | 251 |
| 2017-06-05 | $0.48 | $0.48 | $0.42 | $0.48 | $79.26 | 2,090 |
| 2017-06-02 | $0.48 | $0.50 | $0.47 | $0.49 | $80.17 | 1,994 |
| 2017-06-01 | $0.47 | $0.48 | $0.46 | $0.46 | $76.03 | 483 |
| 2017-05-31 | $0.47 | $0.47 | $0.46 | $0.47 | $77.52 | 296 |
| 2017-05-30 | $0.46 | $0.46 | $0.44 | $0.45 | $74.64 | 847 |
| 2017-05-26 | $0.50 | $0.50 | $0.50 | $0.50 | $82.81 | 84 |
| 2017-05-25 | $0.48 | $0.51 | $0.47 | $0.51 | $84.30 | 221 |
| 2017-05-24 | $0.49 | $0.49 | $0.49 | $0.49 | $80.91 | 12 |
| 2017-05-23 | $0.51 | $0.53 | $0.49 | $0.49 | $80.17 | 203 |
| 2017-05-22 | $0.54 | $0.54 | $0.54 | $0.54 | $89.26 | 51 |
| 2017-05-19 | $0.54 | $0.54 | $0.53 | $0.54 | $88.43 | 110 |
| 2017-05-18 | $0.50 | $0.53 | $0.50 | $0.53 | $87.11 | 38 |
| 2017-05-17 | $0.53 | $0.55 | $0.53 | $0.53 | $87.48 | 538 |
| 2017-05-16 | $0.53 | $0.53 | $0.53 | $0.53 | $86.88 | 25 |
| 2017-05-15 | $0.50 | $0.54 | $0.48 | $0.54 | $89.26 | 210 |
| 2017-05-12 | $0.53 | $0.53 | $0.52 | $0.52 | $85.12 | 172 |
| 2017-05-11 | $0.52 | $0.53 | $0.52 | $0.53 | $87.19 | 129 |
| 2017-05-10 | $0.53 | $0.53 | $0.52 | $0.52 | $86.61 | 175 |
| 2017-05-09 | $0.51 | $0.52 | $0.51 | $0.52 | $85.62 | 95 |
| 2017-05-08 | $0.49 | $0.51 | $0.48 | $0.51 | $84.30 | 247 |
| 2017-05-05 | $0.45 | $0.50 | $0.45 | $0.50 | $82.10 | 63 |
| 2017-05-04 | $0.46 | $0.50 | $0.46 | $0.48 | $78.51 | 242 |
| 2017-05-03 | $0.48 | $0.48 | $0.47 | $0.48 | $79.34 | 224 |
| 2017-05-02 | $0.43 | $0.48 | $0.43 | $0.48 | $79.31 | 794 |
| 2017-05-01 | $0.42 | $0.43 | $0.38 | $0.38 | $63.21 | 175 |
| 2017-04-28 | $0.38 | $0.43 | $0.38 | $0.43 | $70.25 | 294 |
| 2017-04-27 | $0.38 | $0.38 | $0.38 | $0.38 | $63.14 | 35 |
| 2017-04-26 | $0.37 | $0.40 | $0.36 | $0.40 | $65.29 | 234 |
| 2017-04-25 | $0.37 | $0.38 | $0.37 | $0.38 | $62.64 | 63 |
| 2017-04-24 | $0.36 | $0.36 | $0.36 | $0.36 | $59.16 | 0 |
| 2017-04-21 | $0.36 | $0.36 | $0.36 | $0.36 | $59.16 | 3 |
| 2017-04-20 | $0.34 | $0.35 | $0.33 | $0.34 | $56.20 | 51 |
| 2017-04-19 | $0.36 | $0.36 | $0.33 | $0.33 | $54.55 | 3 |
| 2017-04-18 | $0.34 | $0.34 | $0.34 | $0.34 | $56.31 | 0 |
| 2017-04-17 | $0.36 | $0.36 | $0.34 | $0.34 | $56.31 | 25 |
| 2017-04-13 | $0.34 | $0.37 | $0.34 | $0.36 | $59.83 | 44 |
| 2017-04-12 | $0.35 | $0.35 | $0.35 | $0.35 | $58.20 | 0 |
| 2017-04-11 | $0.35 | $0.36 | $0.35 | $0.35 | $58.20 | 56 |
| 2017-04-10 | $0.36 | $0.36 | $0.36 | $0.36 | $59.50 | 0 |
| 2017-04-07 | $0.36 | $0.36 | $0.36 | $0.36 | $59.50 | 23 |
| 2017-04-06 | $0.35 | $0.37 | $0.35 | $0.36 | $59.50 | 33 |
| 2017-04-05 | $0.34 | $0.36 | $0.34 | $0.34 | $56.20 | 47 |
| 2017-04-04 | $0.34 | $0.34 | $0.34 | $0.34 | $55.37 | 60 |
| 2017-04-03 | $0.33 | $0.36 | $0.33 | $0.33 | $54.55 | 129 |
| 2017-03-31 | $0.35 | $0.35 | $0.35 | $0.35 | $57.85 | 0 |
| 2017-03-30 | $0.38 | $0.38 | $0.38 | $0.38 | $62.73 | 7 |
| 2017-03-29 | $0.38 | $0.38 | $0.37 | $0.37 | $61.16 | 96 |
| 2017-03-28 | $0.36 | $0.39 | $0.36 | $0.39 | $64.13 | 91 |
| 2017-03-27 | $0.33 | $0.33 | $0.33 | $0.33 | $54.21 | 0 |
| 2017-03-24 | $0.34 | $0.34 | $0.33 | $0.33 | $54.21 | 40 |
| 2017-03-23 | $0.32 | $0.32 | $0.32 | $0.32 | $52.91 | 0 |
| 2017-03-22 | $0.32 | $0.32 | $0.32 | $0.32 | $52.91 | 137 |
| 2017-03-21 | $0.33 | $0.33 | $0.32 | $0.32 | $52.91 | 122 |
| 2017-03-20 | $0.33 | $0.35 | $0.33 | $0.34 | $55.41 | 118 |
| 2017-03-17 | $0.38 | $0.38 | $0.35 | $0.37 | $60.99 | 48 |
| 2017-03-16 | $0.37 | $0.37 | $0.35 | $0.35 | $58.48 | 32 |
| 2017-03-15 | $0.35 | $0.37 | $0.33 | $0.37 | $60.33 | 189 |
| 2017-03-14 | $0.37 | $0.37 | $0.36 | $0.36 | $59.57 | 107 |
| 2017-03-13 | $0.36 | $0.38 | $0.36 | $0.38 | $62.81 | 76 |
| 2017-03-10 | $0.38 | $0.38 | $0.37 | $0.37 | $61.65 | 18 |
| 2017-03-09 | $0.38 | $0.38 | $0.38 | $0.38 | $62.84 | 0 |
| 2017-03-08 | $0.38 | $0.38 | $0.38 | $0.38 | $62.84 | 0 |
| 2017-03-07 | $0.36 | $0.38 | $0.36 | $0.38 | $62.84 | 75 |
| 2017-03-06 | $0.39 | $0.39 | $0.36 | $0.39 | $63.64 | 53 |
| 2017-03-03 | $0.38 | $0.38 | $0.38 | $0.38 | $63.31 | 32 |
| 2017-03-02 | $0.38 | $0.38 | $0.38 | $0.38 | $63.17 | 175 |
| 2017-03-01 | $0.39 | $0.39 | $0.39 | $0.39 | $64.46 | 0 |
| 2017-02-28 | $0.38 | $0.39 | $0.38 | $0.39 | $64.46 | 114 |
| 2017-02-27 | $0.38 | $0.38 | $0.38 | $0.38 | $62.13 | 6 |
| 2017-02-24 | $0.39 | $0.39 | $0.37 | $0.37 | $60.33 | 8 |
| 2017-02-23 | $0.40 | $0.40 | $0.37 | $0.40 | $65.62 | 33 |
| 2017-02-22 | $0.38 | $0.40 | $0.38 | $0.39 | $64.99 | 17 |
| 2017-02-21 | $0.41 | $0.42 | $0.38 | $0.38 | $61.98 | 933 |
| 2017-02-17 | $0.36 | $0.36 | $0.36 | $0.36 | $60.00 | 6 |
| 2017-02-16 | $0.38 | $0.38 | $0.36 | $0.36 | $59.92 | 35 |
| 2017-02-15 | $0.38 | $0.38 | $0.36 | $0.36 | $59.50 | 4 |
| 2017-02-14 | $0.39 | $0.39 | $0.38 | $0.38 | $62.81 | 82 |
| 2017-02-13 | $0.37 | $0.40 | $0.37 | $0.39 | $64.63 | 109 |
| 2017-02-10 | $0.39 | $0.39 | $0.37 | $0.37 | $61.16 | 80 |
| 2017-02-09 | $0.34 | $0.34 | $0.34 | $0.34 | $56.20 | 1 |
| 2017-02-08 | $0.37 | $0.37 | $0.34 | $0.34 | $55.37 | 23 |
| 2017-02-07 | $0.37 | $0.37 | $0.37 | $0.37 | $60.54 | 30 |
| 2017-02-06 | $0.39 | $0.40 | $0.37 | $0.40 | $65.29 | 207 |
| 2017-02-03 | $0.39 | $0.40 | $0.39 | $0.40 | $65.72 | 79 |
| 2017-02-02 | $0.38 | $0.38 | $0.38 | $0.38 | $62.31 | 0 |
| 2017-02-01 | $0.37 | $0.38 | $0.37 | $0.38 | $62.31 | 226 |
| 2017-01-31 | $0.38 | $0.39 | $0.38 | $0.39 | $63.90 | 9 |
| 2017-01-30 | $0.39 | $0.39 | $0.36 | $0.37 | $61.32 | 403 |
| 2017-01-27 | $0.41 | $0.42 | $0.39 | $0.41 | $68.18 | 85 |
| 2017-01-26 | $0.45 | $0.45 | $0.45 | $0.45 | $74.98 | 16 |
| 2017-01-25 | $0.47 | $0.48 | $0.44 | $0.48 | $78.51 | 106 |
| 2017-01-24 | $0.43 | $0.43 | $0.43 | $0.43 | $71.07 | 8 |
| 2017-01-23 | $0.41 | $0.41 | $0.41 | $0.41 | $67.52 | 150 |
| 2017-01-20 | $0.41 | $0.42 | $0.41 | $0.42 | $68.71 | 3 |
| 2017-01-19 | $0.41 | $0.41 | $0.41 | $0.41 | $67.05 | 14 |
| 2017-01-18 | $0.43 | $0.43 | $0.43 | $0.43 | $71.07 | 0 |
| 2017-01-17 | $0.40 | $0.43 | $0.40 | $0.43 | $71.07 | 2 |
| 2017-01-13 | $0.45 | $0.45 | $0.41 | $0.44 | $72.64 | 23 |
| 2017-01-12 | $0.46 | $0.46 | $0.46 | $0.46 | $76.03 | 0 |
| 2017-01-11 | $0.46 | $0.46 | $0.46 | $0.46 | $76.03 | 242 |
| 2017-01-10 | $0.46 | $0.46 | $0.43 | $0.46 | $76.45 | 71 |
| 2017-01-09 | $0.45 | $0.45 | $0.45 | $0.45 | $74.96 | 60 |
| 2017-01-06 | $0.42 | $0.45 | $0.42 | $0.44 | $72.73 | 67 |
| 2017-01-05 | $0.46 | $0.46 | $0.45 | $0.46 | $75.21 | 22 |
| 2017-01-04 | $0.45 | $0.46 | $0.44 | $0.44 | $71.90 | 260 |
| 2017-01-03 | $0.45 | $0.47 | $0.45 | $0.46 | $76.69 | 99 |
| 2016-12-30 | $0.41 | $0.44 | $0.41 | $0.44 | $72.73 | 9 |
| 2016-12-29 | $0.42 | $0.43 | $0.42 | $0.43 | $71.40 | 175 |
| 2016-12-28 | $0.43 | $0.43 | $0.41 | $0.41 | $67.77 | 11 |
| 2016-12-27 | $0.42 | $0.42 | $0.41 | $0.41 | $68.43 | 53 |
| 2016-12-23 | $0.42 | $0.42 | $0.41 | $0.42 | $69.09 | 160 |
| 2016-12-22 | $0.43 | $0.43 | $0.41 | $0.43 | $70.74 | 49 |
| 2016-12-21 | $0.43 | $0.45 | $0.43 | $0.45 | $74.38 | 278 |
| 2016-12-20 | $0.40 | $0.42 | $0.40 | $0.41 | $67.40 | 695 |
| 2016-12-19 | $0.42 | $0.42 | $0.42 | $0.42 | $69.42 | 290 |
| 2016-12-16 | $0.44 | $0.46 | $0.44 | $0.45 | $74.38 | 284 |
| 2016-12-15 | $0.41 | $0.44 | $0.39 | $0.44 | $72.73 | 111 |
| 2016-12-14 | $0.46 | $0.46 | $0.42 | $0.42 | $69.42 | 411 |
| 2016-12-13 | $0.49 | $0.49 | $0.47 | $0.48 | $78.81 | 900 |
| 2016-12-12 | $0.49 | $0.49 | $0.48 | $0.48 | $78.51 | 159 |
| 2016-12-09 | $0.47 | $0.47 | $0.45 | $0.47 | $77.69 | 61 |
| 2016-12-08 | $0.51 | $0.51 | $0.46 | $0.49 | $81.24 | 445 |
| 2016-12-07 | $0.49 | $0.51 | $0.48 | $0.51 | $83.80 | 348 |
| 2016-12-06 | $0.42 | $0.44 | $0.42 | $0.44 | $73.17 | 292 |
| 2016-12-05 | $0.43 | $0.44 | $0.43 | $0.44 | $72.40 | 22 |
| 2016-12-02 | $0.42 | $0.43 | $0.42 | $0.42 | $68.68 | 99 |
| 2016-12-01 | $0.43 | $0.43 | $0.41 | $0.43 | $70.66 | 399 |
| 2016-11-30 | $0.43 | $0.45 | $0.43 | $0.45 | $73.97 | 187 |
| 2016-11-29 | $0.39 | $0.39 | $0.39 | $0.39 | $63.97 | 40 |
| 2016-11-28 | $0.38 | $0.38 | $0.36 | $0.36 | $60.30 | 169 |
| 2016-11-25 | $0.42 | $0.42 | $0.40 | $0.41 | $68.13 | 503 |
| 2016-11-23 | $0.43 | $0.45 | $0.43 | $0.45 | $74.38 | 427 |
| 2016-11-22 | $0.43 | $0.45 | $0.43 | $0.45 | $74.38 | 262 |
| 2016-11-21 | $0.41 | $0.41 | $0.39 | $0.41 | $67.77 | 525 |
| 2016-11-18 | $0.38 | $0.40 | $0.37 | $0.40 | $65.79 | 321 |
| 2016-11-17 | $0.35 | $0.35 | $0.35 | $0.35 | $57.85 | 393 |
| 2016-11-16 | $0.32 | $0.33 | $0.32 | $0.33 | $54.05 | 142 |
| 2016-11-15 | $0.31 | $0.32 | $0.29 | $0.32 | $52.89 | 264 |
| 2016-11-14 | $0.29 | $0.32 | $0.29 | $0.32 | $52.23 | 155 |
| 2016-11-11 | $0.29 | $0.29 | $0.29 | $0.29 | $47.93 | 0 |
| 2016-11-10 | $0.31 | $0.31 | $0.29 | $0.29 | $47.93 | 57 |
| 2016-11-09 | $0.33 | $0.33 | $0.33 | $0.33 | $54.71 | 0 |
| 2016-11-08 | $0.30 | $0.33 | $0.30 | $0.33 | $54.71 | 23 |
| 2016-11-07 | $0.33 | $0.33 | $0.33 | $0.33 | $54.38 | 0 |
| 2016-11-04 | $0.28 | $0.31 | $0.28 | $0.31 | $51.65 | 43 |
| 2016-11-03 | $0.28 | $0.31 | $0.28 | $0.31 | $51.90 | 12 |
| 2016-11-02 | $0.29 | $0.32 | $0.29 | $0.32 | $52.07 | 13 |
| 2016-11-01 | $0.30 | $0.30 | $0.29 | $0.29 | $47.44 | 89 |
| 2016-10-31 | $0.30 | $0.30 | $0.30 | $0.30 | $48.93 | 6 |
| 2016-10-28 | $0.29 | $0.30 | $0.29 | $0.30 | $49.75 | 91 |
| 2016-10-27 | $0.32 | $0.32 | $0.32 | $0.32 | $52.10 | 0 |
| 2016-10-26 | $0.32 | $0.32 | $0.32 | $0.32 | $52.10 | 0 |
| 2016-10-25 | $0.31 | $0.32 | $0.29 | $0.32 | $52.10 | 62 |
| 2016-10-24 | $0.32 | $0.32 | $0.29 | $0.31 | $51.90 | 72 |
| 2016-10-21 | $0.32 | $0.32 | $0.32 | $0.32 | $53.22 | 12 |
| 2016-10-20 | $0.34 | $0.34 | $0.34 | $0.34 | $56.20 | 0 |
| 2016-10-19 | $0.32 | $0.32 | $0.32 | $0.32 | $52.89 | 0 |
| 2016-10-18 | $0.32 | $0.32 | $0.31 | $0.32 | $52.89 | 499 |
| 2016-10-17 | $0.32 | $0.32 | $0.31 | $0.31 | $51.57 | 101 |
| 2016-10-14 | $0.33 | $0.33 | $0.32 | $0.32 | $52.07 | 55 |
| 2016-10-13 | $0.32 | $0.32 | $0.31 | $0.31 | $50.74 | 35 |
| 2016-10-12 | $0.32 | $0.32 | $0.32 | $0.32 | $52.56 | 66 |
| 2016-10-11 | $0.34 | $0.34 | $0.30 | $0.30 | $49.59 | 39 |
| 2016-10-10 | $0.34 | $0.35 | $0.33 | $0.35 | $57.77 | 252 |
| 2016-10-07 | $0.30 | $0.34 | $0.30 | $0.34 | $55.70 | 4 |
| 2016-10-06 | $0.31 | $0.31 | $0.31 | $0.31 | $50.91 | 42 |
| 2016-10-05 | $0.32 | $0.32 | $0.31 | $0.31 | $50.91 | 16 |
| 2016-10-04 | $0.32 | $0.32 | $0.32 | $0.32 | $52.81 | 1 |
| 2016-10-03 | $0.31 | $0.31 | $0.30 | $0.30 | $50.12 | 27 |
| 2016-09-30 | $0.31 | $0.31 | $0.29 | $0.29 | $48.60 | 154 |
| 2016-09-29 | $0.31 | $0.31 | $0.29 | $0.29 | $48.60 | 132 |
| 2016-09-28 | $0.31 | $0.31 | $0.31 | $0.31 | $51.24 | 87 |
| 2016-09-27 | $0.31 | $0.31 | $0.31 | $0.31 | $51.07 | 6 |
| 2016-09-26 | $0.30 | $0.31 | $0.30 | $0.31 | $51.07 | 36 |
| 2016-09-23 | $0.32 | $0.33 | $0.32 | $0.33 | $53.88 | 13 |
| 2016-09-22 | $0.33 | $0.33 | $0.32 | $0.32 | $52.89 | 67 |
| 2016-09-21 | $0.30 | $0.31 | $0.30 | $0.31 | $50.41 | 46 |
| 2016-09-20 | $0.30 | $0.30 | $0.29 | $0.29 | $48.02 | 6 |
| 2016-09-19 | $0.30 | $0.30 | $0.29 | $0.29 | $48.43 | 18 |
| 2016-09-16 | $0.30 | $0.30 | $0.29 | $0.29 | $48.60 | 16 |
| 2016-09-15 | $0.29 | $0.29 | $0.29 | $0.29 | $47.44 | 0 |
| 2016-09-14 | $0.29 | $0.29 | $0.29 | $0.29 | $47.44 | 40 |
| 2016-09-13 | $0.30 | $0.30 | $0.29 | $0.29 | $47.87 | 147 |
| 2016-09-12 | $0.29 | $0.31 | $0.29 | $0.30 | $48.94 | 80 |
| 2016-09-09 | $0.32 | $0.32 | $0.32 | $0.32 | $52.76 | 95 |
| 2016-09-08 | $0.33 | $0.34 | $0.33 | $0.33 | $55.04 | 66 |
| 2016-09-07 | $0.33 | $0.33 | $0.33 | $0.33 | $54.05 | 72 |
| 2016-09-06 | $0.33 | $0.33 | $0.33 | $0.33 | $54.19 | 177 |
| 2016-09-02 | $0.35 | $0.35 | $0.33 | $0.34 | $56.53 | 23 |
| 2016-09-01 | $0.32 | $0.35 | $0.32 | $0.35 | $57.85 | 142 |
| 2016-08-31 | $0.34 | $0.34 | $0.33 | $0.34 | $56.30 | 467 |
| 2016-08-30 | $0.29 | $0.29 | $0.28 | $0.29 | $47.93 | 265 |
| 2016-08-29 | $0.29 | $0.29 | $0.29 | $0.29 | $48.41 | 23 |
| 2016-08-26 | $0.30 | $0.31 | $0.29 | $0.29 | $48.60 | 182 |
| 2016-08-25 | $0.30 | $0.30 | $0.30 | $0.30 | $49.75 | 75 |
| 2016-08-24 | $0.30 | $0.30 | $0.30 | $0.30 | $49.09 | 15 |
| 2016-08-23 | $0.31 | $0.31 | $0.29 | $0.30 | $49.42 | 280 |
| 2016-08-22 | $0.29 | $0.29 | $0.29 | $0.29 | $47.93 | 68 |
| 2016-08-19 | $0.29 | $0.30 | $0.29 | $0.30 | $49.40 | 192 |
| 2016-08-18 | $0.30 | $0.30 | $0.30 | $0.30 | $49.19 | 92 |
| 2016-08-17 | $0.29 | $0.29 | $0.29 | $0.29 | $48.43 | 112 |
| 2016-08-16 | $0.30 | $0.30 | $0.30 | $0.30 | $49.59 | 4 |
| 2016-08-15 | $0.30 | $0.30 | $0.30 | $0.30 | $48.78 | 17 |
| 2016-08-12 | $0.30 | $0.30 | $0.30 | $0.30 | $49.42 | 32 |
| 2016-08-11 | $0.30 | $0.30 | $0.29 | $0.29 | $48.68 | 26 |
| 2016-08-10 | $0.30 | $0.30 | $0.29 | $0.29 | $48.71 | 18 |
| 2016-08-09 | $0.29 | $0.29 | $0.29 | $0.29 | $48.69 | 944 |
| 2016-08-08 | $0.30 | $0.30 | $0.29 | $0.29 | $47.93 | 51 |
| 2016-08-05 | $0.30 | $0.31 | $0.29 | $0.31 | $51.57 | 94 |
| 2016-08-04 | $0.30 | $0.30 | $0.29 | $0.30 | $50.25 | 237 |
| 2016-08-03 | $0.29 | $0.29 | $0.29 | $0.29 | $48.35 | 59 |
| 2016-08-02 | $0.30 | $0.30 | $0.29 | $0.29 | $48.07 | 142 |
| 2016-08-01 | $0.33 | $0.33 | $0.33 | $0.33 | $54.55 | 0 |
| 2016-07-29 | $0.32 | $0.36 | $0.32 | $0.33 | $54.55 | 280 |
| 2016-07-28 | $0.32 | $0.32 | $0.29 | $0.29 | $48.10 | 151 |
| 2016-07-27 | $0.34 | $0.34 | $0.32 | $0.32 | $53.10 | 173 |
| 2016-07-26 | $0.33 | $0.33 | $0.33 | $0.33 | $53.88 | 0 |
| 2016-07-25 | $0.34 | $0.34 | $0.33 | $0.33 | $53.88 | 7 |
| 2016-07-22 | $0.36 | $0.36 | $0.35 | $0.35 | $58.21 | 240 |
| 2016-07-21 | $0.36 | $0.36 | $0.35 | $0.36 | $58.84 | 477 |
| 2016-07-20 | $0.36 | $0.36 | $0.36 | $0.36 | $59.50 | 207 |
| 2016-07-19 | $0.37 | $0.37 | $0.36 | $0.36 | $58.68 | 123 |
| 2016-07-18 | $0.36 | $0.36 | $0.36 | $0.36 | $59.60 | 3 |
| 2016-07-15 | $0.36 | $0.37 | $0.36 | $0.37 | $60.73 | 32 |
| 2016-07-14 | $0.37 | $0.37 | $0.37 | $0.37 | $60.42 | 53 |
| 2016-07-13 | $0.35 | $0.36 | $0.35 | $0.35 | $57.02 | 101 |
| 2016-07-12 | $0.34 | $0.34 | $0.34 | $0.34 | $56.89 | 159 |
| 2016-07-11 | $0.33 | $0.34 | $0.33 | $0.34 | $55.54 | 128 |
| 2016-07-08 | $0.32 | $0.33 | $0.32 | $0.33 | $54.25 | 44 |
| 2016-07-07 | $0.33 | $0.33 | $0.31 | $0.31 | $51.74 | 139 |
| 2016-07-06 | $0.31 | $0.33 | $0.31 | $0.32 | $52.48 | 114 |
| 2016-07-05 | $0.32 | $0.32 | $0.29 | $0.29 | $47.36 | 221 |
| 2016-07-01 | $0.36 | $0.36 | $0.36 | $0.36 | $59.34 | 44 |
| 2016-06-30 | $0.39 | $0.39 | $0.36 | $0.36 | $59.59 | 342 |
| 2016-06-29 | $0.40 | $0.40 | $0.39 | $0.39 | $64.88 | 346 |
| 2016-06-28 | $0.43 | $0.43 | $0.42 | $0.42 | $69.42 | 581 |
| 2016-06-27 | $0.36 | $0.39 | $0.36 | $0.39 | $64.63 | 204 |
| 2016-06-24 | $0.36 | $0.45 | $0.36 | $0.41 | $67.77 | 637 |
| 2016-06-23 | $0.60 | $0.60 | $0.59 | $0.59 | $97.52 | 27 |
| 2016-06-22 | $0.52 | $0.54 | $0.52 | $0.53 | $88.41 | 50 |
| 2016-06-21 | $0.52 | $0.52 | $0.52 | $0.52 | $86.64 | 148 |
| 2016-06-20 | $0.50 | $0.56 | $0.50 | $0.55 | $90.91 | 195 |
| 2016-06-17 | $0.49 | $0.49 | $0.47 | $0.49 | $81.40 | 24 |
| 2016-06-16 | $0.44 | $0.44 | $0.40 | $0.43 | $71.07 | 179 |
| 2016-06-15 | $0.46 | $0.46 | $0.45 | $0.45 | $74.88 | 96 |
| 2016-06-14 | $0.44 | $0.48 | $0.44 | $0.48 | $79.11 | 61 |
| 2016-06-13 | $0.45 | $0.46 | $0.45 | $0.46 | $75.21 | 130 |
| 2016-06-10 | $0.54 | $0.55 | $0.49 | $0.51 | $84.30 | 301 |
| 2016-06-09 | $0.59 | $0.59 | $0.59 | $0.59 | $97.52 | 16 |
| 2016-06-08 | $0.61 | $0.61 | $0.61 | $0.61 | $101.24 | 0 |
| 2016-06-07 | $0.63 | $0.64 | $0.62 | $0.62 | $102.91 | 175 |
| 2016-06-06 | $0.61 | $0.61 | $0.61 | $0.61 | $101.49 | 7 |
| 2016-06-03 | $0.62 | $0.62 | $0.62 | $0.62 | $102.21 | 217 |
| 2016-06-02 | $0.60 | $0.60 | $0.57 | $0.58 | $95.87 | 96 |
| 2016-06-01 | $0.61 | $0.62 | $0.61 | $0.61 | $101.55 | 54 |
| 2016-05-31 | $0.61 | $0.62 | $0.61 | $0.61 | $100.83 | 91 |
| 2016-05-27 | $0.63 | $0.63 | $0.58 | $0.58 | $95.87 | 189 |
| 2016-05-26 | $0.65 | $0.65 | $0.63 | $0.64 | $106.53 | 64 |
| 2016-05-25 | $0.66 | $0.67 | $0.64 | $0.67 | $110.50 | 39 |
| 2016-05-24 | $0.68 | $0.69 | $0.67 | $0.69 | $114.03 | 74 |
| 2016-05-23 | $0.67 | $0.69 | $0.67 | $0.69 | $113.39 | 54 |
| 2016-05-20 | $0.67 | $0.67 | $0.67 | $0.67 | $110.73 | 38 |
| 2016-05-19 | $0.64 | $0.65 | $0.64 | $0.65 | $106.94 | 26 |
| 2016-05-18 | $0.65 | $0.65 | $0.64 | $0.65 | $107.77 | 140 |
| 2016-05-17 | $0.65 | $0.66 | $0.64 | $0.65 | $107.44 | 167 |
| 2016-05-16 | $0.64 | $0.64 | $0.64 | $0.64 | $106.20 | 47 |
| 2016-05-13 | $0.65 | $0.65 | $0.64 | $0.65 | $107.69 | 121 |
| 2016-05-12 | $0.67 | $0.67 | $0.66 | $0.66 | $108.52 | 67 |
| 2016-05-11 | $0.65 | $0.65 | $0.64 | $0.64 | $105.21 | 218 |
| 2016-05-10 | $0.66 | $0.70 | $0.66 | $0.69 | $113.22 | 374 |
| 2016-05-09 | $0.63 | $0.63 | $0.63 | $0.63 | $104.55 | 71 |
| 2016-05-06 | $0.61 | $0.61 | $0.61 | $0.61 | $101.24 | 19 |
| 2016-05-05 | $0.63 | $0.63 | $0.63 | $0.63 | $104.13 | 115 |
| 2016-05-04 | $0.61 | $0.61 | $0.61 | $0.61 | $100.41 | 3 |
| 2016-05-03 | $0.61 | $0.61 | $0.58 | $0.58 | $95.87 | 87 |
| 2016-05-02 | $0.59 | $0.62 | $0.59 | $0.62 | $102.48 | 94 |
| 2016-04-29 | $0.59 | $0.59 | $0.59 | $0.59 | $97.52 | 5 |
| 2016-04-28 | $0.57 | $0.57 | $0.57 | $0.57 | $93.50 | 12 |
| 2016-04-27 | $0.57 | $0.58 | $0.57 | $0.58 | $95.04 | 23 |
| 2016-04-26 | $0.59 | $0.62 | $0.59 | $0.61 | $100.83 | 135 |
| 2016-04-25 | $0.58 | $0.59 | $0.58 | $0.59 | $96.86 | 16 |
| 2016-04-22 | $0.59 | $0.60 | $0.59 | $0.60 | $98.71 | 111 |
| 2016-04-21 | $0.57 | $0.61 | $0.57 | $0.60 | $98.35 | 29 |
| 2016-04-20 | $0.53 | $0.54 | $0.52 | $0.54 | $88.43 | 62 |
| 2016-04-19 | $0.52 | $0.53 | $0.52 | $0.53 | $87.60 | 19 |
| 2016-04-18 | $0.52 | $0.52 | $0.51 | $0.51 | $83.47 | 87 |
| 2016-04-15 | $0.51 | $0.54 | $0.49 | $0.49 | $80.83 | 407 |
| 2016-04-14 | $0.41 | $0.42 | $0.41 | $0.41 | $68.35 | 32 |
| 2016-04-13 | $0.44 | $0.44 | $0.41 | $0.42 | $69.18 | 158 |
| 2016-04-12 | $0.45 | $0.45 | $0.45 | $0.45 | $74.38 | 60 |
| 2016-04-11 | $0.48 | $0.48 | $0.47 | $0.47 | $77.64 | 326 |
| 2016-04-08 | $0.47 | $0.48 | $0.47 | $0.48 | $79.32 | 11 |
| 2016-04-07 | $0.46 | $0.46 | $0.45 | $0.46 | $76.28 | 28 |
| 2016-04-06 | $0.47 | $0.49 | $0.46 | $0.49 | $80.17 | 109 |
| 2016-04-05 | $0.45 | $0.48 | $0.45 | $0.48 | $79.75 | 6 |
| 2016-04-04 | $0.47 | $0.47 | $0.45 | $0.45 | $74.38 | 133 |
| 2016-04-01 | $0.51 | $0.52 | $0.51 | $0.52 | $85.79 | 51 |
| 2016-03-31 | $0.51 | $0.53 | $0.51 | $0.53 | $87.60 | 105 |
| 2016-03-30 | $0.50 | $0.52 | $0.49 | $0.51 | $84.30 | 289 |
| 2016-03-29 | $0.44 | $0.48 | $0.44 | $0.47 | $77.69 | 188 |
| 2016-03-28 | $0.42 | $0.42 | $0.42 | $0.42 | $68.60 | 5 |
| 2016-03-24 | $0.42 | $0.42 | $0.40 | $0.40 | $65.41 | 3 |
| 2016-03-23 | $0.39 | $0.39 | $0.39 | $0.39 | $64.46 | 13 |
| 2016-03-22 | $0.36 | $0.38 | $0.36 | $0.38 | $63.47 | 18 |
| 2016-03-21 | $0.39 | $0.39 | $0.35 | $0.38 | $62.81 | 561 |
| 2016-03-18 | $0.41 | $0.42 | $0.41 | $0.42 | $69.64 | 33 |
| 2016-03-17 | $0.41 | $0.42 | $0.41 | $0.42 | $69.42 | 106 |
| 2016-03-16 | $0.39 | $0.41 | $0.37 | $0.41 | $67.93 | 105 |
| 2016-03-15 | $0.42 | $0.43 | $0.38 | $0.42 | $69.42 | 76 |
| 2016-03-14 | $0.37 | $0.39 | $0.37 | $0.39 | $64.13 | 99 |
| 2016-03-11 | $0.39 | $0.39 | $0.36 | $0.36 | $59.92 | 41 |
| 2016-03-10 | $0.37 | $0.37 | $0.37 | $0.37 | $60.81 | 27 |
| 2016-03-09 | $0.34 | $0.37 | $0.34 | $0.36 | $60.00 | 189 |
| 2016-03-08 | $0.37 | $0.40 | $0.37 | $0.40 | $66.03 | 42 |
| 2016-03-07 | $0.37 | $0.40 | $0.35 | $0.40 | $65.70 | 293 |
| 2016-03-04 | $0.40 | $0.40 | $0.39 | $0.40 | $65.29 | 114 |
| 2016-03-03 | $0.39 | $0.40 | $0.38 | $0.39 | $65.12 | 286 |
| 2016-03-02 | $0.37 | $0.37 | $0.36 | $0.37 | $60.43 | 168 |
| 2016-03-01 | $0.33 | $0.33 | $0.31 | $0.33 | $55.12 | 115 |
| 2016-02-29 | $0.31 | $0.36 | $0.31 | $0.35 | $57.69 | 289 |
| 2016-02-26 | $0.30 | $0.31 | $0.30 | $0.31 | $51.07 | 66 |
| 2016-02-25 | $0.27 | $0.28 | $0.27 | $0.27 | $44.30 | 46 |
| 2016-02-24 | $0.28 | $0.30 | $0.25 | $0.30 | $48.76 | 129 |
| 2016-02-23 | $0.29 | $0.31 | $0.29 | $0.31 | $51.24 | 37 |
| 2016-02-22 | $0.28 | $0.29 | $0.28 | $0.29 | $47.77 | 353 |
| 2016-02-19 | $0.30 | $0.31 | $0.30 | $0.31 | $51.07 | 2 |
| 2016-02-18 | $0.36 | $0.36 | $0.28 | $0.28 | $46.61 | 22 |
| 2016-02-17 | $0.34 | $0.34 | $0.32 | $0.33 | $54.46 | 125 |
| 2016-02-16 | $0.32 | $0.32 | $0.30 | $0.30 | $49.59 | 70 |
| 2016-02-12 | $0.21 | $0.24 | $0.21 | $0.23 | $38.55 | 46 |
| 2016-02-11 | $0.21 | $0.21 | $0.18 | $0.21 | $34.26 | 76 |
| 2016-02-10 | $0.21 | $0.22 | $0.21 | $0.22 | $36.03 | 221 |
| 2016-02-09 | $0.22 | $0.22 | $0.21 | $0.21 | $34.05 | 33 |
| 2016-02-08 | $0.30 | $0.30 | $0.21 | $0.24 | $38.96 | 448 |
| 2016-02-05 | $0.31 | $0.31 | $0.31 | $0.31 | $51.40 | 42 |
| 2016-02-04 | $0.33 | $0.33 | $0.33 | $0.33 | $53.95 | 160 |
| 2016-02-03 | $0.32 | $0.33 | $0.32 | $0.33 | $54.55 | 79 |
| 2016-02-02 | $0.37 | $0.40 | $0.37 | $0.37 | $60.82 | 33 |
| 2016-02-01 | $0.40 | $0.40 | $0.39 | $0.40 | $66.12 | 82 |
| 2016-01-29 | $0.39 | $0.39 | $0.37 | $0.39 | $64.78 | 197 |
| 2016-01-28 | $0.38 | $0.38 | $0.38 | $0.38 | $61.98 | 0 |
| 2016-01-27 | $0.38 | $0.39 | $0.37 | $0.38 | $61.98 | 86 |
| 2016-01-26 | $0.38 | $0.38 | $0.38 | $0.38 | $61.98 | 61 |
| 2016-01-25 | $0.35 | $0.35 | $0.34 | $0.34 | $56.36 | 251 |
| 2016-01-22 | $0.34 | $0.43 | $0.34 | $0.41 | $67.50 | 559 |
| 2016-01-21 | $0.34 | $0.36 | $0.33 | $0.33 | $54.55 | 128 |
| 2016-01-20 | $0.41 | $0.41 | $0.34 | $0.34 | $56.20 | 218 |
| 2016-01-19 | $0.44 | $0.44 | $0.41 | $0.42 | $69.85 | 252 |
| 2016-01-15 | $0.51 | $0.52 | $0.45 | $0.52 | $85.12 | 231 |
| 2016-01-14 | $0.55 | $0.58 | $0.53 | $0.55 | $90.08 | 129 |
| 2016-01-13 | $0.59 | $0.59 | $0.56 | $0.56 | $93.02 | 4 |
| 2016-01-12 | $0.55 | $0.56 | $0.55 | $0.55 | $90.08 | 87 |
| 2016-01-11 | $0.55 | $0.56 | $0.54 | $0.55 | $90.91 | 15 |
| 2016-01-08 | $0.55 | $0.56 | $0.55 | $0.56 | $93.30 | 32 |
| 2016-01-07 | $0.55 | $0.57 | $0.55 | $0.57 | $94.13 | 35 |
| 2016-01-06 | $0.60 | $0.60 | $0.58 | $0.58 | $96.21 | 10 |
| 2016-01-05 | $0.57 | $0.57 | $0.56 | $0.57 | $94.18 | 53 |
| 2016-01-04 | $0.57 | $0.61 | $0.57 | $0.57 | $93.72 | 87 |
| 2015-12-31 | $0.56 | $0.61 | $0.55 | $0.61 | $100.60 | 120 |
| 2015-12-30 | $0.63 | $0.63 | $0.57 | $0.59 | $97.52 | 94 |
| 2015-12-29 | $0.61 | $0.64 | $0.61 | $0.62 | $102.48 | 65 |
| 2015-12-28 | $0.61 | $0.65 | $0.61 | $0.65 | $108.20 | 167 |
| 2015-12-24 | $0.65 | $0.67 | $0.65 | $0.65 | $107.44 | 9 |
| 2015-12-23 | $0.65 | $0.67 | $0.65 | $0.67 | $111.16 | 120 |
| 2015-12-22 | $0.65 | $0.66 | $0.61 | $0.66 | $109.42 | 85 |
| 2015-12-21 | $0.66 | $0.67 | $0.66 | $0.67 | $111.49 | 260 |
| 2015-12-18 | $0.65 | $0.66 | $0.63 | $0.66 | $109.09 | 131 |
| 2015-12-17 | $0.65 | $0.65 | $0.62 | $0.65 | $107.44 | 406 |
| 2015-12-16 | $0.63 | $0.63 | $0.59 | $0.59 | $97.31 | 260 |
| 2015-12-15 | $0.59 | $0.64 | $0.59 | $0.62 | $102.48 | 842 |
| 2015-12-14 | $0.51 | $0.54 | $0.51 | $0.54 | $89.26 | 179 |
| 2015-12-11 | $0.52 | $0.52 | $0.46 | $0.50 | $82.98 | 93 |
| 2015-12-10 | $0.48 | $0.51 | $0.41 | $0.51 | $84.13 | 1,004 |
| 2015-12-09 | $0.52 | $0.55 | $0.42 | $0.48 | $78.51 | 194 |
| 2015-12-08 | $0.02 | $0.02 | $0.01 | $0.01 | $1.32 | 25,141 |
| 2015-12-07 | $0.02 | $0.02 | $0.02 | $0.02 | $2.98 | 23,187 |
| 2015-12-04 | $0.04 | $0.04 | $0.02 | $0.02 | $2.99 | 29,240 |
| 2015-12-03 | $0.05 | $0.09 | $0.03 | $0.04 | $6.28 | 25,579 |
| 2015-12-02 | $0.10 | $0.11 | $0.04 | $0.05 | $7.44 | 16,965 |
| 2015-12-01 | $0.09 | $0.10 | $0.08 | $0.09 | $15.54 | 8,183 |
| 2015-11-30 | $0.04 | $0.10 | $0.04 | $0.08 | $13.22 | 15,772 |
| 2015-11-27 | $0.03 | $0.04 | $0.03 | $0.04 | $5.79 | 2,657 |
| 2015-11-25 | $0.03 | $0.03 | $0.02 | $0.03 | $4.38 | 6,994 |
| 2015-11-24 | $0.03 | $0.03 | $0.02 | $0.03 | $4.60 | 12,449 |
| 2015-11-23 | $0.02 | $0.04 | $0.02 | $0.03 | $5.12 | 17,147 |
| 2015-11-20 | $0.03 | $0.04 | $0.03 | $0.03 | $4.96 | 8,543 |
| 2015-11-19 | $0.05 | $0.05 | $0.04 | $0.04 | $7.35 | 4,801 |
| 2015-11-18 | $0.06 | $0.06 | $0.05 | $0.06 | $9.42 | 17,773 |
| 2015-11-17 | $0.08 | $0.09 | $0.07 | $0.08 | $12.73 | 8,362 |
| 2015-11-16 | $0.09 | $0.09 | $0.09 | $0.09 | $15.29 | 3,118 |
| 2015-11-13 | $0.09 | $0.10 | $0.09 | $0.10 | $16.03 | 4,523 |
| 2015-11-12 | $0.10 | $0.11 | $0.10 | $0.11 | $17.44 | 9,759 |
| 2015-11-11 | $0.10 | $0.11 | $0.09 | $0.10 | $16.79 | 1,755 |
| 2015-11-10 | $0.10 | $0.10 | $0.09 | $0.10 | $15.87 | 11,052 |
| 2015-11-09 | $0.12 | $0.12 | $0.11 | $0.12 | $19.50 | 2,680 |
| 2015-11-06 | $0.12 | $0.13 | $0.11 | $0.13 | $21.49 | 5,498 |
| 2015-11-05 | $0.12 | $0.14 | $0.12 | $0.14 | $23.14 | 10,495 |
| 2015-11-04 | $0.16 | $0.19 | $0.16 | $0.19 | $31.21 | 3,402 |
| 2015-11-03 | $0.22 | $0.23 | $0.22 | $0.22 | $36.53 | 1,570 |
| 2015-11-02 | $0.25 | $0.25 | $0.22 | $0.23 | $38.02 | 2,774 |
| 2015-10-30 | $0.20 | $0.21 | $0.20 | $0.21 | $35.37 | 2,915 |
| 2015-10-29 | $0.21 | $0.22 | $0.20 | $0.22 | $35.65 | 704 |
| 2015-10-28 | $0.23 | $0.23 | $0.22 | $0.22 | $36.36 | 2,096 |
| 2015-10-27 | $0.22 | $0.23 | $0.22 | $0.23 | $37.19 | 663 |
| 2015-10-26 | $0.20 | $0.20 | $0.19 | $0.20 | $33.06 | 945 |
| 2015-10-23 | $0.22 | $0.22 | $0.20 | $0.21 | $35.21 | 2,890 |
| 2015-10-22 | $0.23 | $0.24 | $0.22 | $0.24 | $39.50 | 3,087 |
| 2015-10-21 | $0.21 | $0.22 | $0.21 | $0.21 | $35.50 | 1,608 |
| 2015-10-20 | $0.19 | $0.19 | $0.18 | $0.18 | $29.59 | 271 |
| 2015-10-19 | $0.17 | $0.18 | $0.17 | $0.18 | $29.59 | 1,704 |
| 2015-10-16 | $0.19 | $0.20 | $0.19 | $0.20 | $32.56 | 857 |
| 2015-10-15 | $0.18 | $0.19 | $0.18 | $0.19 | $30.71 | 259 |
| 2015-10-14 | $0.17 | $0.17 | $0.16 | $0.17 | $28.10 | 220 |
| 2015-10-13 | $0.17 | $0.18 | $0.17 | $0.18 | $29.59 | 409 |
| 2015-10-12 | $0.17 | $0.17 | $0.16 | $0.17 | $28.10 | 224 |
| 2015-10-09 | $0.17 | $0.17 | $0.16 | $0.17 | $27.37 | 223 |
| 2015-10-08 | $0.17 | $0.17 | $0.16 | $0.17 | $28.05 | 2,770 |
| 2015-10-07 | $0.17 | $0.19 | $0.17 | $0.18 | $29.75 | 906 |
| 2015-10-06 | $0.17 | $0.18 | $0.16 | $0.17 | $27.27 | 944 |
| 2015-10-05 | $0.16 | $0.19 | $0.15 | $0.17 | $28.10 | 4,121 |
| 2015-10-02 | $0.15 | $0.17 | $0.14 | $0.15 | $24.46 | 2,106 |
| 2015-10-01 | $0.15 | $0.16 | $0.15 | $0.16 | $25.79 | 176 |
| 2015-09-30 | $0.16 | $0.16 | $0.14 | $0.14 | $23.31 | 1,550 |
| 2015-09-29 | $0.18 | $0.19 | $0.18 | $0.18 | $29.42 | 472 |
| 2015-09-28 | $0.18 | $0.20 | $0.17 | $0.19 | $31.57 | 1,840 |
| 2015-09-25 | $0.21 | $0.22 | $0.21 | $0.22 | $36.36 | 181 |
| 2015-09-24 | $0.20 | $0.21 | $0.20 | $0.21 | $34.30 | 247 |
| 2015-09-23 | $0.21 | $0.22 | $0.21 | $0.22 | $36.30 | 458 |
| 2015-09-22 | $0.23 | $0.24 | $0.23 | $0.24 | $39.67 | 360 |
| 2015-09-21 | $0.27 | $0.27 | $0.26 | $0.27 | $44.21 | 207 |
| 2015-09-18 | $0.24 | $0.28 | $0.24 | $0.26 | $42.98 | 608 |
| 2015-09-17 | $0.27 | $0.27 | $0.27 | $0.27 | $44.63 | 357 |
| 2015-09-16 | $0.26 | $0.27 | $0.25 | $0.27 | $44.63 | 213 |
| 2015-09-15 | $0.26 | $0.26 | $0.25 | $0.25 | $41.32 | 194 |
| 2015-09-14 | $0.25 | $0.26 | $0.25 | $0.26 | $42.48 | 310 |
| 2015-09-11 | $0.29 | $0.29 | $0.26 | $0.26 | $42.31 | 429 |
| 2015-09-10 | $0.26 | $0.29 | $0.26 | $0.29 | $47.60 | 110 |
| 2015-09-09 | $0.26 | $0.27 | $0.26 | $0.26 | $42.17 | 322 |
| 2015-09-08 | $0.27 | $0.28 | $0.22 | $0.26 | $42.98 | 706 |
| 2015-09-04 | $0.22 | $0.23 | $0.22 | $0.22 | $36.36 | 684 |
| 2015-09-03 | $0.21 | $0.22 | $0.20 | $0.22 | $35.54 | 514 |
| 2015-09-02 | $0.18 | $0.19 | $0.17 | $0.19 | $31.40 | 292 |
| 2015-09-01 | $0.19 | $0.19 | $0.16 | $0.19 | $31.40 | 1,169 |
| 2015-08-31 | $0.20 | $0.20 | $0.19 | $0.19 | $31.82 | 729 |
| 2015-08-28 | $0.20 | $0.22 | $0.19 | $0.19 | $31.82 | 1,410 |
| 2015-08-27 | $0.21 | $0.21 | $0.19 | $0.21 | $34.55 | 719 |
| 2015-08-26 | $0.22 | $0.22 | $0.18 | $0.22 | $36.36 | 1,134 |
| 2015-08-25 | $0.19 | $0.22 | $0.18 | $0.22 | $36.20 | 1,074 |
| 2015-08-24 | $0.17 | $0.19 | $0.15 | $0.18 | $29.75 | 1,506 |
Piraeus Financial Holdings S.A. (BPIRY) News Headlines
Recent Piraeus Financial Holdings S.A. (BPIRY) News
Similar Companies to Piraeus Financial Holdings S.A. (BPIRY) 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 | -- | -- | -- |