Cosco Shipping Holdings Co Ltd (CICOY) Exchange: PINK
Data as of May 3, 2024
$6.62 ($0.13) 1.96%
Cosco Shipping Holdings Co Ltd - Daily Information
Click for more stock information on Cosco Shipping Holdings Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $6.62 |
| Previous Close | $6.62 |
| High | $6.69 |
| Low | $6.62 |
| Adjusted Open | $6.62 |
| Previous Adjusted Close | $6.62 |
| Adjusted High | $6.69 |
| Adjusted Low | $6.62 |
About Cosco Shipping Holdings Co Ltd (CICOY)
No Description Available
Invest in Cosco Shipping Holdings Co Ltd (CICOY)
Historical Stock Data for Cosco Shipping Holdings Co Ltd (CICOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $6.62 | $6.69 | $6.62 | $6.62 | $6.62 | 2,019 |
| 2024-05-02 | $6.57 | $6.67 | $6.49 | $6.50 | $6.50 | 22,985 |
| 2024-05-01 | $6.73 | $6.73 | $6.35 | $6.44 | $6.44 | 11,365 |
| 2024-04-30 | $6.15 | $6.49 | $6.15 | $6.42 | $6.42 | 4,123 |
| 2024-04-29 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 540 |
| 2024-04-26 | $6.00 | $6.06 | $6.00 | $6.05 | $6.05 | 2,586 |
| 2024-04-25 | $5.85 | $5.99 | $5.85 | $5.99 | $5.99 | 4,542 |
| 2024-04-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 523 |
| 2024-04-23 | $5.80 | $5.80 | $5.62 | $5.65 | $5.65 | 7,153 |
| 2024-04-22 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 1,484 |
| 2024-04-19 | $5.60 | $5.60 | $5.47 | $5.47 | $5.47 | 3,525 |
| 2024-04-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 225 |
| 2024-04-17 | $5.43 | $5.43 | $5.38 | $5.38 | $5.38 | 3,398 |
| 2024-04-16 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 3,792 |
| 2024-04-15 | $5.54 | $5.54 | $5.40 | $5.40 | $5.40 | 1,625 |
| 2024-04-12 | $5.48 | $5.53 | $5.42 | $5.53 | $5.53 | 1,184 |
| 2024-04-11 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 3,382 |
| 2024-04-10 | $5.50 | $5.50 | $5.47 | $5.49 | $5.49 | 8,673 |
| 2024-04-09 | $5.50 | $5.50 | $5.46 | $5.50 | $5.50 | 7,750 |
| 2024-04-08 | $5.36 | $5.50 | $5.36 | $5.50 | $5.50 | 7,750 |
| 2024-04-05 | $5.37 | $5.50 | $5.32 | $5.45 | $5.45 | 3,769 |
| 2024-04-04 | $5.39 | $5.45 | $5.37 | $5.45 | $5.45 | 3,769 |
| 2024-04-03 | $5.48 | $5.49 | $5.46 | $5.46 | $5.46 | 3,182 |
| 2024-04-02 | $5.36 | $5.49 | $5.35 | $5.39 | $5.39 | 3,218 |
| 2024-04-01 | $5.34 | $5.34 | $5.23 | $5.28 | $5.28 | 13,557 |
| 2024-03-28 | $5.15 | $5.22 | $5.14 | $5.19 | $5.19 | 2,809 |
| 2024-03-27 | $5.13 | $5.24 | $5.13 | $5.24 | $5.24 | 30,938 |
| 2024-03-26 | $5.08 | $5.13 | $5.05 | $5.13 | $5.13 | 6,604 |
| 2024-03-25 | $5.17 | $5.22 | $5.12 | $5.12 | $5.12 | 19,245 |
| 2024-03-22 | $5.10 | $5.22 | $5.08 | $5.22 | $5.22 | 3,250 |
| 2024-03-21 | $5.41 | $5.41 | $5.25 | $5.25 | $5.25 | 8,505 |
| 2024-03-20 | $5.40 | $5.70 | $5.30 | $5.41 | $5.41 | 11,082 |
| 2024-03-19 | $5.34 | $5.34 | $5.11 | $5.34 | $5.34 | 7,251 |
| 2024-03-18 | $5.57 | $5.57 | $5.46 | $5.53 | $5.53 | 5,113 |
| 2024-03-15 | $5.54 | $5.60 | $5.45 | $5.45 | $5.45 | 8,882 |
| 2024-03-14 | $5.50 | $5.60 | $5.35 | $5.40 | $5.40 | 39,729 |
| 2024-03-13 | $5.53 | $5.53 | $5.40 | $5.40 | $5.40 | 39,729 |
| 2024-03-12 | $5.60 | $5.61 | $5.50 | $5.60 | $5.60 | 2,105 |
| 2024-03-11 | $5.60 | $5.60 | $5.50 | $5.60 | $5.60 | 2,105 |
| 2024-03-08 | $5.39 | $5.60 | $5.39 | $5.47 | $5.47 | 1,144 |
| 2024-03-07 | $5.46 | $5.53 | $5.30 | $5.32 | $5.32 | 13,261 |
| 2024-03-06 | $5.39 | $5.39 | $5.34 | $5.39 | $5.39 | 15,255 |
| 2024-03-05 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 13,196 |
| 2024-03-04 | $5.40 | $5.44 | $5.19 | $5.26 | $5.26 | 8,445 |
| 2024-03-01 | $5.52 | $5.52 | $5.29 | $5.31 | $5.31 | 13,768 |
| 2024-02-29 | $5.42 | $5.51 | $5.39 | $5.49 | $5.49 | 2,217 |
| 2024-02-28 | $5.45 | $5.57 | $5.33 | $5.40 | $5.40 | 9,846 |
| 2024-02-27 | $5.59 | $5.65 | $5.59 | $5.65 | $5.65 | 2,354 |
| 2024-02-26 | $5.60 | $5.70 | $5.59 | $5.59 | $5.59 | 1,226 |
| 2024-02-23 | $5.56 | $5.60 | $5.53 | $5.60 | $5.60 | 8,441 |
| 2024-02-22 | $5.49 | $5.56 | $5.42 | $5.55 | $5.55 | 15,342 |
| 2024-02-21 | $5.50 | $5.50 | $5.42 | $5.45 | $5.45 | 11,155 |
| 2024-02-20 | $5.30 | $5.50 | $5.29 | $5.50 | $5.50 | 8,098 |
| 2024-02-16 | $5.15 | $5.29 | $5.15 | $5.29 | $5.29 | 2,077 |
| 2024-02-15 | $5.20 | $5.25 | $5.19 | $5.19 | $5.19 | 2,962 |
| 2024-02-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2,008 |
| 2024-02-13 | $4.99 | $5.09 | $4.99 | $5.00 | $5.00 | 1,625 |
| 2024-02-12 | $4.86 | $4.99 | $4.86 | $4.99 | $4.99 | 3,298 |
| 2024-02-09 | $4.98 | $4.98 | $4.86 | $4.89 | $4.89 | 11,672 |
| 2024-02-08 | $5.02 | $5.10 | $5.00 | $5.10 | $5.10 | 30,298 |
| 2024-02-07 | $5.23 | $5.23 | $5.18 | $5.19 | $5.19 | 1,907 |
| 2024-02-06 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 1,687 |
| 2024-02-05 | $5.18 | $5.21 | $5.13 | $5.21 | $5.21 | 9,344 |
| 2024-02-02 | $5.17 | $5.25 | $5.08 | $5.20 | $5.20 | 19,885 |
| 2024-02-01 | $5.28 | $5.40 | $5.05 | $5.14 | $5.14 | 18,603 |
| 2024-01-31 | $5.29 | $5.29 | $5.23 | $5.26 | $5.26 | 3,198 |
| 2024-01-30 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 4,115 |
| 2024-01-29 | $5.35 | $5.35 | $5.32 | $5.35 | $5.35 | 4,611 |
| 2024-01-26 | $5.33 | $5.40 | $5.28 | $5.28 | $5.28 | 8,030 |
| 2024-01-25 | $5.25 | $5.33 | $5.25 | $5.31 | $5.31 | 5,034 |
| 2024-01-24 | $5.20 | $5.27 | $5.18 | $5.19 | $5.19 | 11,823 |
| 2024-01-23 | $5.06 | $5.16 | $5.00 | $5.16 | $5.16 | 8,703 |
| 2024-01-22 | $4.96 | $5.02 | $4.96 | $4.99 | $4.99 | 1,768 |
| 2024-01-19 | $5.00 | $5.01 | $4.95 | $4.96 | $4.96 | 8,575 |
| 2024-01-18 | $5.01 | $5.01 | $5.00 | $5.01 | $5.01 | 480 |
| 2024-01-17 | $4.97 | $4.97 | $4.93 | $4.97 | $4.97 | 8,235 |
| 2024-01-16 | $5.03 | $5.12 | $5.03 | $5.07 | $5.07 | 7,751 |
| 2024-01-12 | $5.04 | $5.04 | $4.94 | $4.95 | $4.95 | 6,757 |
| 2024-01-11 | $4.80 | $4.86 | $4.76 | $4.83 | $4.83 | 4,340 |
| 2024-01-10 | $5.00 | $5.01 | $4.80 | $4.80 | $4.80 | 32,670 |
| 2024-01-09 | $5.08 | $5.14 | $4.95 | $5.11 | $5.11 | 9,427 |
| 2024-01-08 | $5.16 | $5.17 | $5.06 | $5.08 | $5.08 | 18,320 |
| 2024-01-05 | $5.31 | $5.31 | $5.27 | $5.27 | $5.27 | 15,243 |
| 2024-01-04 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 12,310 |
| 2024-01-03 | $5.04 | $5.08 | $5.04 | $5.06 | $5.06 | 14,291 |
| 2024-01-02 | $5.01 | $5.19 | $4.98 | $5.19 | $5.19 | 10,733 |
| 2023-12-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 645 |
| 2023-12-28 | $4.90 | $4.99 | $4.90 | $4.99 | $4.99 | 4,946 |
| 2023-12-27 | $5.02 | $5.21 | $4.96 | $4.96 | $4.96 | 7,205 |
| 2023-12-26 | $5.17 | $5.21 | $5.07 | $5.07 | $5.07 | 8,751 |
| 2023-12-22 | $5.40 | $5.40 | $5.18 | $5.18 | $5.18 | 8,644 |
| 2023-12-21 | $5.00 | $5.10 | $5.00 | $5.06 | $5.06 | 4,856 |
| 2023-12-20 | $4.65 | $4.79 | $4.65 | $4.78 | $4.78 | 984 |
| 2023-12-19 | $4.75 | $4.87 | $4.75 | $4.87 | $4.87 | 25,542 |
| 2023-12-18 | $4.90 | $4.90 | $4.82 | $4.86 | $4.86 | 7,725 |
| 2023-12-15 | $4.51 | $4.65 | $4.51 | $4.64 | $4.64 | 21,694 |
| 2023-12-14 | $4.35 | $4.51 | $4.34 | $4.46 | $4.46 | 2,771 |
| 2023-12-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 2,631 |
| 2023-12-12 | $4.50 | $4.50 | $4.48 | $4.48 | $4.48 | 2,768 |
| 2023-12-11 | $4.43 | $4.45 | $4.40 | $4.45 | $4.45 | 5,606 |
| 2023-12-08 | $4.42 | $4.43 | $4.36 | $4.43 | $4.43 | 11,225 |
| 2023-12-07 | $4.39 | $4.49 | $4.39 | $4.43 | $4.43 | 1,214 |
| 2023-12-06 | $4.55 | $4.65 | $4.48 | $4.54 | $4.54 | 6,992 |
| 2023-12-05 | $4.50 | $4.62 | $4.50 | $4.62 | $4.62 | 1,676 |
| 2023-12-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 252 |
| 2023-12-01 | $4.60 | $4.60 | $4.53 | $4.55 | $4.55 | 1,983 |
| 2023-11-30 | $4.55 | $4.59 | $4.55 | $4.55 | $4.55 | 3,781 |
| 2023-11-29 | $4.49 | $4.60 | $4.49 | $4.59 | $4.59 | 3,560 |
| 2023-11-28 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 116 |
| 2023-11-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 614 |
| 2023-11-24 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 1,387 |
| 2023-11-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 95 |
| 2023-11-21 | $4.65 | $4.65 | $4.62 | $4.62 | $4.62 | 2,467 |
| 2023-11-20 | $4.53 | $4.75 | $4.53 | $4.75 | $4.75 | 55,073 |
| 2023-11-17 | $4.69 | $4.95 | $4.69 | $4.80 | $4.80 | 10,207 |
| 2023-11-16 | $5.15 | $5.22 | $5.10 | $5.15 | $4.80 | 16,469 |
| 2023-11-15 | $5.06 | $5.21 | $5.06 | $5.21 | $4.86 | 53,003 |
| 2023-11-14 | $5.07 | $5.07 | $5.05 | $5.06 | $4.72 | 7,007 |
| 2023-11-13 | $4.94 | $5.09 | $4.94 | $4.95 | $4.61 | 4,389 |
| 2023-11-10 | $4.95 | $4.97 | $4.94 | $4.97 | $4.63 | 7,486 |
| 2023-11-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.61 | 501 |
| 2023-11-08 | $4.80 | $4.87 | $4.80 | $4.86 | $4.53 | 5,932 |
| 2023-11-07 | $4.92 | $4.96 | $4.88 | $4.93 | $4.60 | 2,431 |
| 2023-11-06 | $4.90 | $4.98 | $4.88 | $4.92 | $4.59 | 12,817 |
| 2023-11-03 | $4.95 | $5.12 | $4.95 | $5.04 | $4.70 | 11,905 |
| 2023-11-02 | $5.04 | $5.04 | $5.00 | $5.00 | $4.66 | 780 |
| 2023-11-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.69 | 735 |
| 2023-10-31 | $4.99 | $5.06 | $4.99 | $5.00 | $4.66 | 1,552 |
| 2023-10-30 | $5.07 | $5.07 | $4.94 | $4.97 | $4.63 | 1,396 |
| 2023-10-27 | $4.77 | $4.77 | $4.77 | $4.77 | $4.45 | 25 |
| 2023-10-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.45 | 302 |
| 2023-10-25 | $4.95 | $4.95 | $4.90 | $4.90 | $4.57 | 1,155 |
| 2023-10-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.52 | 9 |
| 2023-10-23 | $4.90 | $4.90 | $4.85 | $4.85 | $4.52 | 4,553 |
| 2023-10-20 | $4.89 | $4.89 | $4.87 | $4.87 | $4.54 | 216 |
| 2023-10-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.61 | 80 |
| 2023-10-18 | $4.86 | $4.94 | $4.86 | $4.94 | $4.61 | 2,347 |
| 2023-10-17 | $4.89 | $4.89 | $4.86 | $4.86 | $4.53 | 972 |
| 2023-10-16 | $4.89 | $4.92 | $4.89 | $4.92 | $4.58 | 599 |
| 2023-10-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 285 |
| 2023-10-12 | $4.90 | $4.97 | $4.86 | $4.86 | $4.86 | 1,411 |
| 2023-10-11 | $4.76 | $4.88 | $4.76 | $4.88 | $4.88 | 519 |
| 2023-10-10 | $4.89 | $4.89 | $4.85 | $4.85 | $4.85 | 5,229 |
| 2023-10-09 | $4.89 | $4.89 | $4.86 | $4.86 | $4.86 | 2,356 |
| 2023-10-06 | $4.88 | $4.98 | $4.88 | $4.98 | $4.98 | 716 |
| 2023-10-05 | $4.85 | $4.87 | $4.85 | $4.87 | $4.87 | 1,557 |
| 2023-10-04 | $5.00 | $5.00 | $4.81 | $4.85 | $4.85 | 6,056 |
| 2023-10-03 | $5.02 | $5.02 | $4.96 | $5.02 | $5.02 | 3,463 |
| 2023-10-02 | $5.14 | $5.18 | $5.09 | $5.13 | $5.13 | 7,557 |
| 2023-09-29 | $5.20 | $5.20 | $5.07 | $5.08 | $5.08 | 3,973 |
| 2023-09-28 | $5.11 | $5.11 | $5.03 | $5.03 | $5.03 | 569 |
| 2023-09-27 | $5.12 | $5.12 | $4.96 | $5.03 | $5.03 | 7,825 |
| 2023-09-26 | $5.20 | $5.20 | $5.12 | $5.15 | $5.15 | 2,931 |
| 2023-09-25 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 696 |
| 2023-09-22 | $5.22 | $5.27 | $5.22 | $5.26 | $5.26 | 1,900 |
| 2023-09-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 64 |
| 2023-09-20 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 2,054 |
| 2023-09-19 | $5.19 | $5.37 | $5.19 | $5.21 | $5.21 | 18,268 |
| 2023-09-18 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 256 |
| 2023-09-15 | $5.15 | $5.17 | $5.11 | $5.12 | $5.12 | 10,814 |
| 2023-09-14 | $5.16 | $5.16 | $5.06 | $5.12 | $5.12 | 3,442 |
| 2023-09-13 | $5.15 | $5.18 | $5.15 | $5.17 | $5.17 | 12,630 |
| 2023-09-12 | $5.09 | $5.10 | $5.09 | $5.10 | $5.10 | 301 |
| 2023-09-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 212 |
| 2023-09-08 | $5.14 | $5.14 | $5.10 | $5.10 | $5.10 | 844 |
| 2023-09-07 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 410 |
| 2023-09-06 | $5.17 | $5.17 | $5.10 | $5.10 | $5.10 | 1,084 |
| 2023-09-05 | $5.15 | $5.26 | $5.15 | $5.15 | $5.15 | 2,885 |
| 2023-09-01 | $5.10 | $5.25 | $5.10 | $5.10 | $5.10 | 12,705 |
| 2023-08-31 | $5.03 | $5.09 | $5.03 | $5.09 | $5.09 | 3,203 |
| 2023-08-30 | $4.92 | $5.10 | $4.92 | $5.10 | $5.10 | 629 |
| 2023-08-29 | $4.75 | $5.02 | $4.75 | $4.76 | $4.76 | 1,919 |
| 2023-08-28 | $4.66 | $4.75 | $4.66 | $4.70 | $4.70 | 856 |
| 2023-08-25 | $4.58 | $4.73 | $4.58 | $4.73 | $4.73 | 716 |
| 2023-08-24 | $4.75 | $4.82 | $4.68 | $4.82 | $4.82 | 3,140 |
| 2023-08-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 17 |
| 2023-08-22 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 50 |
| 2023-08-21 | $4.46 | $4.67 | $4.46 | $4.58 | $4.58 | 1,301 |
| 2023-08-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-17 | $4.68 | $4.75 | $4.68 | $4.75 | $4.75 | 2,070 |
| 2023-08-16 | $4.81 | $4.81 | $4.54 | $4.54 | $4.54 | 2,481 |
| 2023-08-15 | $4.89 | $4.94 | $4.88 | $4.88 | $4.88 | 1,667 |
| 2023-08-14 | $4.84 | $5.00 | $4.84 | $4.95 | $4.95 | 2,626 |
| 2023-08-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 261 |
| 2023-08-10 | $5.11 | $5.13 | $5.10 | $5.10 | $5.10 | 3,070 |
| 2023-08-09 | $5.01 | $5.11 | $4.84 | $5.11 | $5.11 | 3,615 |
| 2023-08-08 | $4.80 | $4.97 | $4.80 | $4.97 | $4.97 | 698 |
| 2023-08-07 | $5.05 | $5.16 | $5.04 | $5.06 | $5.06 | 3,624 |
| 2023-08-04 | $5.17 | $5.17 | $5.06 | $5.07 | $5.07 | 2,753 |
| 2023-08-03 | $5.20 | $5.20 | $5.06 | $5.16 | $5.16 | 1,807 |
| 2023-08-02 | $5.02 | $5.15 | $5.02 | $5.15 | $5.15 | 6,012 |
| 2023-08-01 | $5.20 | $5.29 | $5.07 | $5.25 | $5.25 | 1,485 |
| 2023-07-31 | $5.18 | $5.26 | $5.18 | $5.26 | $5.26 | 5,573 |
| 2023-07-28 | $5.06 | $5.20 | $5.06 | $5.15 | $5.15 | 6,164 |
| 2023-07-27 | $5.03 | $5.09 | $5.03 | $5.05 | $5.05 | 1,940 |
| 2023-07-26 | $4.86 | $5.11 | $4.86 | $5.10 | $5.10 | 4,406 |
| 2023-07-25 | $5.15 | $5.19 | $5.13 | $5.13 | $5.13 | 3,685 |
| 2023-07-24 | $5.20 | $5.24 | $5.15 | $5.15 | $5.15 | 3,876 |
| 2023-07-21 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 602 |
| 2023-07-20 | $4.94 | $5.27 | $4.94 | $5.27 | $5.27 | 3,808 |
| 2023-07-19 | $5.15 | $5.22 | $5.15 | $5.22 | $5.22 | 17,886 |
| 2023-07-18 | $5.10 | $5.14 | $5.10 | $5.13 | $5.13 | 2,658 |
| 2023-07-17 | $5.09 | $5.09 | $4.82 | $4.97 | $4.97 | 1,066 |
| 2023-07-14 | $5.00 | $5.04 | $5.00 | $5.00 | $5.00 | 1,300 |
| 2023-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 616 |
| 2023-07-12 | $5.00 | $5.00 | $4.94 | $4.94 | $4.94 | 2,963 |
| 2023-07-11 | $4.92 | $4.96 | $4.90 | $4.90 | $4.90 | 2,922 |
| 2023-07-10 | $4.99 | $4.99 | $4.89 | $4.93 | $4.93 | 1,920 |
| 2023-07-07 | $4.96 | $5.03 | $4.94 | $4.94 | $4.94 | 5,527 |
| 2023-07-06 | $4.75 | $4.85 | $4.75 | $4.83 | $4.83 | 641 |
| 2023-07-05 | $4.89 | $4.93 | $4.89 | $4.92 | $4.92 | 21,358 |
| 2023-07-03 | $4.64 | $4.67 | $4.64 | $4.65 | $4.65 | 708 |
| 2023-06-30 | $4.45 | $4.70 | $4.45 | $4.65 | $4.65 | 14,238 |
| 2023-06-29 | $4.34 | $4.42 | $4.34 | $4.42 | $4.42 | 1,018 |
| 2023-06-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 554 |
| 2023-06-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,037 |
| 2023-06-26 | $4.48 | $4.48 | $4.40 | $4.41 | $4.41 | 4,163 |
| 2023-06-23 | $4.39 | $4.39 | $4.31 | $4.37 | $4.37 | 9,877 |
| 2023-06-22 | $4.50 | $4.50 | $4.44 | $4.44 | $4.44 | 3,235 |
| 2023-06-21 | $4.49 | $4.49 | $4.46 | $4.46 | $4.46 | 973 |
| 2023-06-20 | $4.50 | $4.54 | $4.44 | $4.54 | $4.54 | 4,072 |
| 2023-06-16 | $4.58 | $4.63 | $4.58 | $4.60 | $4.60 | 1,793 |
| 2023-06-15 | $4.42 | $4.57 | $4.42 | $4.55 | $4.55 | 1,307 |
| 2023-06-14 | $4.55 | $4.55 | $4.40 | $4.50 | $4.50 | 3,743 |
| 2023-06-13 | $4.46 | $4.62 | $4.46 | $4.62 | $4.62 | 7,670 |
| 2023-06-12 | $4.59 | $4.59 | $4.49 | $4.55 | $4.55 | 7,264 |
| 2023-06-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,232 |
| 2023-06-08 | $4.70 | $4.70 | $4.64 | $4.68 | $4.68 | 3,045 |
| 2023-06-07 | $4.51 | $4.51 | $4.45 | $4.50 | $4.50 | 2,477 |
| 2023-06-06 | $4.54 | $4.54 | $4.46 | $4.50 | $4.50 | 4,334 |
| 2023-06-05 | $4.33 | $4.61 | $4.33 | $4.61 | $4.61 | 5,434 |
| 2023-06-02 | $4.45 | $4.55 | $4.45 | $4.50 | $4.50 | 2,788 |
| 2023-06-01 | $4.31 | $4.51 | $4.31 | $4.45 | $4.45 | 21,844 |
| 2023-05-31 | $4.43 | $4.43 | $4.31 | $4.31 | $4.31 | 33,740 |
| 2023-05-30 | $4.69 | $4.69 | $4.50 | $4.52 | $4.52 | 20,774 |
| 2023-05-26 | $5.25 | $5.28 | $4.80 | $5.04 | $5.04 | 39,380 |
| 2023-05-25 | $5.81 | $5.96 | $5.75 | $5.89 | $4.91 | 41,488 |
| 2023-05-24 | $6.03 | $6.07 | $5.90 | $6.01 | $5.01 | 106,424 |
| 2023-05-23 | $6.06 | $6.22 | $6.06 | $6.19 | $5.16 | 17,323 |
| 2023-05-22 | $6.11 | $6.11 | $6.07 | $6.08 | $5.06 | 21,293 |
| 2023-05-19 | $6.02 | $6.07 | $5.98 | $6.04 | $5.04 | 7,326 |
| 2023-05-18 | $5.85 | $5.85 | $5.80 | $5.85 | $4.88 | 2,763 |
| 2023-05-17 | $6.16 | $6.16 | $5.95 | $6.00 | $5.00 | 7,628 |
| 2023-05-16 | $5.92 | $6.04 | $5.91 | $6.03 | $5.03 | 73,196 |
| 2023-05-15 | $6.20 | $6.20 | $6.10 | $6.20 | $5.17 | 4,398 |
| 2023-05-12 | $6.22 | $6.22 | $6.01 | $6.18 | $5.15 | 11,031 |
| 2023-05-11 | $6.23 | $6.24 | $6.16 | $6.24 | $5.20 | 3,579 |
| 2023-05-10 | $6.14 | $6.25 | $6.14 | $6.25 | $5.21 | 3,145 |
| 2023-05-09 | $6.01 | $6.10 | $6.01 | $6.10 | $5.09 | 3,105 |
| 2023-05-08 | $5.95 | $5.98 | $5.94 | $5.96 | $4.96 | 3,848 |
| 2023-05-05 | $5.73 | $5.76 | $5.71 | $5.74 | $4.79 | 2,432 |
| 2023-05-04 | $5.75 | $5.81 | $5.74 | $5.81 | $4.84 | 1,286 |
| 2023-05-03 | $5.72 | $5.75 | $5.69 | $5.75 | $4.79 | 268,195 |
| 2023-05-02 | $5.82 | $5.82 | $5.65 | $5.67 | $4.73 | 3,728 |
| 2023-05-01 | $5.70 | $5.82 | $5.70 | $5.82 | $4.85 | 420 |
| 2023-04-28 | $5.79 | $5.79 | $5.71 | $5.71 | $4.76 | 4,051 |
| 2023-04-27 | $5.83 | $5.83 | $5.75 | $5.78 | $4.82 | 1,173 |
| 2023-04-26 | $5.90 | $5.90 | $5.79 | $5.79 | $4.83 | 519 |
| 2023-04-25 | $6.01 | $6.01 | $5.90 | $5.90 | $4.92 | 14,256 |
| 2023-04-24 | $6.00 | $6.00 | $5.97 | $5.98 | $4.98 | 4,100 |
| 2023-04-21 | $6.09 | $6.10 | $6.00 | $6.04 | $5.04 | 1,569 |
| 2023-04-20 | $6.15 | $6.22 | $6.15 | $6.22 | $5.19 | 5,020 |
| 2023-04-19 | $6.18 | $6.18 | $6.11 | $6.18 | $5.15 | 4,966 |
| 2023-04-18 | $6.13 | $6.15 | $6.13 | $6.14 | $5.12 | 11,872 |
| 2023-04-17 | $6.02 | $6.04 | $6.02 | $6.04 | $5.04 | 707 |
| 2023-04-14 | $5.95 | $5.95 | $5.85 | $5.93 | $4.94 | 1,425 |
| 2023-04-13 | $5.73 | $5.79 | $5.73 | $5.73 | $4.78 | 3,817 |
| 2023-04-12 | $5.67 | $5.67 | $5.51 | $5.56 | $4.64 | 2,217 |
| 2023-04-11 | $5.69 | $5.69 | $5.67 | $5.67 | $4.73 | 1,561 |
| 2023-04-10 | $5.47 | $5.47 | $5.45 | $5.45 | $4.54 | 1,656 |
| 2023-04-06 | $5.41 | $5.45 | $5.41 | $5.45 | $4.54 | 1,733 |
| 2023-04-05 | $5.41 | $5.42 | $5.41 | $5.42 | $4.52 | 2,449 |
| 2023-04-04 | $5.45 | $5.45 | $5.45 | $5.45 | $4.54 | 921 |
| 2023-04-03 | $5.44 | $5.44 | $5.42 | $5.44 | $4.54 | 3,118 |
| 2023-03-31 | $5.66 | $5.66 | $5.61 | $5.66 | $4.72 | 2,396 |
| 2023-03-30 | $5.85 | $5.88 | $5.85 | $5.88 | $4.90 | 2,323 |
| 2023-03-29 | $5.79 | $5.79 | $5.73 | $5.73 | $4.77 | 1,846 |
| 2023-03-28 | $5.85 | $5.94 | $5.82 | $5.94 | $5.94 | 1,066 |
| 2023-03-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,046 |
| 2023-03-24 | $5.75 | $5.77 | $5.75 | $5.77 | $5.77 | 409 |
| 2023-03-23 | $5.79 | $5.88 | $5.79 | $5.84 | $5.84 | 6,126 |
| 2023-03-22 | $5.53 | $5.55 | $5.49 | $5.49 | $5.49 | 1,766 |
| 2023-03-21 | $5.55 | $5.58 | $5.55 | $5.55 | $5.55 | 2,850 |
| 2023-03-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 310 |
| 2023-03-17 | $5.57 | $5.67 | $5.54 | $5.54 | $5.54 | 2,084 |
| 2023-03-16 | $5.37 | $5.41 | $5.37 | $5.41 | $5.41 | 754 |
| 2023-03-15 | $5.36 | $5.45 | $5.36 | $5.45 | $5.45 | 402 |
| 2023-03-14 | $5.33 | $5.33 | $5.27 | $5.32 | $5.32 | 4,995 |
| 2023-03-13 | $5.30 | $5.37 | $5.30 | $5.37 | $5.37 | 2,065 |
| 2023-03-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 95 |
| 2023-03-09 | $5.41 | $5.48 | $5.40 | $5.40 | $5.40 | 3,777 |
| 2023-03-08 | $5.54 | $5.54 | $5.48 | $5.48 | $5.48 | 324 |
| 2023-03-07 | $5.62 | $5.62 | $5.49 | $5.62 | $5.62 | 10,307 |
| 2023-03-06 | $5.65 | $5.69 | $5.65 | $5.65 | $5.65 | 5,867 |
| 2023-03-03 | $5.58 | $5.68 | $5.58 | $5.62 | $5.62 | 8,461 |
| 2023-03-02 | $5.53 | $5.61 | $5.53 | $5.58 | $5.58 | 5,387 |
| 2023-03-01 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 624 |
| 2023-02-28 | $5.20 | $5.23 | $5.20 | $5.23 | $5.23 | 2,090 |
| 2023-02-27 | $5.24 | $5.26 | $5.24 | $5.26 | $5.26 | 1,235 |
| 2023-02-24 | $5.24 | $5.24 | $5.22 | $5.23 | $5.23 | 1,509 |
| 2023-02-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 459 |
| 2023-02-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 161 |
| 2023-02-21 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 5,198 |
| 2023-02-17 | $5.28 | $5.33 | $5.25 | $5.33 | $5.33 | 8,872 |
| 2023-02-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 51 |
| 2023-02-15 | $5.27 | $5.29 | $5.26 | $5.29 | $5.29 | 7,325 |
| 2023-02-14 | $5.31 | $5.38 | $5.31 | $5.37 | $5.37 | 5,585 |
| 2023-02-13 | $5.38 | $5.43 | $5.36 | $5.40 | $5.40 | 21,910 |
| 2023-02-10 | $5.35 | $5.45 | $5.35 | $5.41 | $5.41 | 2,311 |
| 2023-02-09 | $5.50 | $5.52 | $5.49 | $5.49 | $5.49 | 5,196 |
| 2023-02-08 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 1,675 |
| 2023-02-07 | $5.30 | $5.37 | $5.30 | $5.34 | $5.34 | 22,688 |
| 2023-02-06 | $5.33 | $5.37 | $5.29 | $5.37 | $5.37 | 2,325 |
| 2023-02-03 | $5.38 | $5.38 | $5.31 | $5.34 | $5.34 | 5,962 |
| 2023-02-02 | $5.42 | $5.42 | $5.37 | $5.40 | $5.40 | 1,507 |
| 2023-02-01 | $5.41 | $5.53 | $5.38 | $5.53 | $5.53 | 14,535 |
| 2023-01-31 | $5.14 | $5.17 | $5.11 | $5.16 | $5.16 | 5,756 |
| 2023-01-30 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 4,074 |
| 2023-01-27 | $5.03 | $5.06 | $4.97 | $5.06 | $5.06 | 25,466 |
| 2023-01-26 | $5.03 | $5.10 | $5.03 | $5.07 | $5.07 | 16,481 |
| 2023-01-25 | $5.14 | $5.30 | $5.14 | $5.21 | $5.21 | 15,169 |
| 2023-01-24 | $5.18 | $5.20 | $5.18 | $5.20 | $5.20 | 7,621 |
| 2023-01-23 | $5.12 | $5.24 | $5.12 | $5.24 | $5.24 | 2,416 |
| 2023-01-20 | $5.18 | $5.20 | $5.10 | $5.20 | $5.20 | 5,843 |
| 2023-01-19 | $5.10 | $5.13 | $5.10 | $5.13 | $5.13 | 2,890 |
| 2023-01-18 | $4.99 | $5.00 | $4.98 | $4.98 | $4.98 | 14,925 |
| 2023-01-17 | $5.02 | $5.03 | $5.00 | $5.03 | $5.03 | 16,788 |
| 2023-01-13 | $5.07 | $5.09 | $5.07 | $5.09 | $5.09 | 13,290 |
| 2023-01-12 | $5.07 | $5.13 | $5.07 | $5.11 | $5.11 | 1,797 |
| 2023-01-11 | $5.01 | $5.09 | $5.01 | $5.09 | $5.09 | 1,591 |
| 2023-01-10 | $5.15 | $5.20 | $5.12 | $5.19 | $5.19 | 4,462 |
| 2023-01-09 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 3,756 |
| 2023-01-06 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 1,791 |
| 2023-01-05 | $5.05 | $5.07 | $5.05 | $5.06 | $5.06 | 7,819 |
| 2023-01-04 | $5.11 | $5.11 | $5.09 | $5.11 | $5.11 | 1,170 |
| 2023-01-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 3,119 |
| 2022-12-30 | $5.10 | $5.10 | $5.06 | $5.08 | $5.08 | 13,864 |
| 2022-12-29 | $5.16 | $5.18 | $5.10 | $5.10 | $5.10 | 12,282 |
| 2022-12-28 | $5.17 | $5.25 | $5.09 | $5.09 | $5.09 | 16,861 |
| 2022-12-27 | $5.10 | $5.21 | $5.10 | $5.17 | $5.17 | 14,320 |
| 2022-12-23 | $5.11 | $5.19 | $5.08 | $5.12 | $5.12 | 8,227 |
| 2022-12-22 | $5.30 | $5.30 | $5.07 | $5.07 | $5.07 | 7,957 |
| 2022-12-21 | $5.22 | $5.25 | $5.22 | $5.25 | $5.25 | 2,745 |
| 2022-12-20 | $5.25 | $5.25 | $5.22 | $5.22 | $5.22 | 1,331 |
| 2022-12-19 | $5.33 | $5.41 | $5.18 | $5.18 | $5.18 | 2,754 |
| 2022-12-16 | $5.36 | $5.36 | $5.30 | $5.30 | $5.30 | 6,509 |
| 2022-12-15 | $5.10 | $5.10 | $5.00 | $5.03 | $5.03 | 3,315 |
| 2022-12-14 | $5.25 | $5.25 | $5.01 | $5.10 | $5.10 | 6,260 |
| 2022-12-13 | $5.32 | $5.32 | $5.27 | $5.29 | $5.29 | 5,434 |
| 2022-12-12 | $5.31 | $5.31 | $5.28 | $5.28 | $5.28 | 787 |
| 2022-12-09 | $5.21 | $5.21 | $5.18 | $5.18 | $5.18 | 629 |
| 2022-12-08 | $5.27 | $5.29 | $5.26 | $5.29 | $5.29 | 3,232 |
| 2022-12-07 | $5.11 | $5.14 | $5.07 | $5.14 | $5.14 | 936 |
| 2022-12-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 159 |
| 2022-12-05 | $5.45 | $5.45 | $5.33 | $5.37 | $5.37 | 5,687 |
| 2022-12-02 | $5.20 | $5.21 | $5.05 | $5.21 | $5.21 | 6,999 |
| 2022-12-01 | $5.33 | $5.33 | $5.17 | $5.17 | $5.17 | 26,957 |
| 2022-11-30 | $5.27 | $5.40 | $5.22 | $5.36 | $5.36 | 9,487 |
| 2022-11-29 | $4.87 | $5.17 | $4.87 | $5.05 | $5.05 | 6,763 |
| 2022-11-28 | $4.96 | $5.45 | $4.96 | $5.15 | $5.15 | 106,014 |
| 2022-11-25 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 10,288 |
| 2022-11-23 | $5.70 | $5.71 | $4.92 | $5.06 | $5.06 | 40,364 |
| 2022-11-22 | $6.35 | $6.47 | $6.26 | $6.47 | $5.07 | 31,422 |
| 2022-11-21 | $6.07 | $6.14 | $6.01 | $6.07 | $4.76 | 15,370 |
| 2022-11-18 | $6.05 | $6.05 | $6.00 | $6.05 | $4.74 | 12,287 |
| 2022-11-17 | $6.15 | $6.24 | $6.02 | $6.24 | $4.89 | 2,350 |
| 2022-11-16 | $6.25 | $6.32 | $6.16 | $6.16 | $4.83 | 4,992 |
| 2022-11-15 | $6.45 | $6.45 | $6.22 | $6.32 | $4.96 | 53,565 |
| 2022-11-14 | $6.44 | $6.48 | $6.30 | $6.34 | $4.97 | 47,615 |
| 2022-11-11 | $6.23 | $6.24 | $6.15 | $6.24 | $4.89 | 8,520 |
| 2022-11-10 | $6.20 | $6.26 | $6.19 | $6.19 | $4.85 | 6,359 |
| 2022-11-09 | $6.09 | $6.12 | $5.99 | $6.01 | $4.71 | 5,422 |
| 2022-11-08 | $5.96 | $5.96 | $5.96 | $5.96 | $4.67 | 320 |
| 2022-11-07 | $6.06 | $6.10 | $5.91 | $5.91 | $4.63 | 4,780 |
| 2022-11-04 | $5.72 | $5.80 | $5.65 | $5.68 | $4.45 | 2,574 |
| 2022-11-03 | $5.40 | $5.40 | $5.37 | $5.39 | $4.22 | 2,147 |
| 2022-11-02 | $5.55 | $5.55 | $5.45 | $5.54 | $4.34 | 3,905 |
| 2022-11-01 | $5.76 | $5.76 | $5.49 | $5.68 | $4.45 | 2,493 |
| 2022-10-31 | $5.51 | $5.51 | $5.37 | $5.44 | $4.27 | 2,756 |
| 2022-10-28 | $5.58 | $5.64 | $5.58 | $5.64 | $4.42 | 2,532 |
| 2022-10-27 | $5.84 | $5.84 | $5.75 | $5.80 | $4.54 | 16,007 |
| 2022-10-26 | $5.95 | $5.95 | $5.80 | $5.83 | $4.57 | 14,702 |
| 2022-10-25 | $5.63 | $5.63 | $5.63 | $5.63 | $4.41 | 1,159 |
| 2022-10-24 | $5.38 | $5.61 | $5.38 | $5.45 | $4.27 | 3,679 |
| 2022-10-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,126 |
| 2022-10-20 | $5.63 | $5.65 | $5.43 | $5.65 | $5.65 | 4,810 |
| 2022-10-19 | $5.75 | $5.75 | $5.61 | $5.61 | $5.61 | 5,844 |
| 2022-10-18 | $5.76 | $5.84 | $5.57 | $5.66 | $5.66 | 3,050 |
| 2022-10-17 | $5.82 | $5.87 | $5.80 | $5.87 | $5.87 | 5,190 |
| 2022-10-14 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 848 |
| 2022-10-13 | $5.58 | $5.70 | $5.58 | $5.70 | $5.70 | 1,492 |
| 2022-10-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,043 |
| 2022-10-11 | $5.57 | $5.76 | $5.57 | $5.76 | $5.76 | 3,600 |
| 2022-10-10 | $5.61 | $5.70 | $5.61 | $5.70 | $5.70 | 2,160 |
| 2022-10-07 | $5.67 | $5.93 | $5.67 | $5.93 | $5.93 | 744 |
| 2022-10-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 257 |
| 2022-10-05 | $5.86 | $6.02 | $5.86 | $6.02 | $6.02 | 684 |
| 2022-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 185 |
| 2022-10-03 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 1,419 |
| 2022-09-30 | $5.75 | $5.75 | $5.69 | $5.71 | $5.71 | 11,713 |
| 2022-09-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 147 |
| 2022-09-28 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 1,529 |
| 2022-09-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 426 |
| 2022-09-26 | $5.66 | $5.70 | $5.66 | $5.70 | $5.70 | 1,104 |
| 2022-09-23 | $5.77 | $5.81 | $5.77 | $5.81 | $5.81 | 10,669 |
| 2022-09-22 | $6.14 | $6.14 | $6.06 | $6.06 | $6.06 | 1,188 |
| 2022-09-21 | $6.01 | $6.12 | $6.01 | $6.12 | $6.12 | 2,790 |
| 2022-09-20 | $6.12 | $6.12 | $5.98 | $5.98 | $5.98 | 1,165 |
| 2022-09-19 | $6.11 | $6.17 | $6.08 | $6.17 | $6.17 | 2,186 |
| 2022-09-16 | $6.39 | $6.39 | $6.26 | $6.26 | $6.26 | 1,306 |
| 2022-09-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 40 |
| 2022-09-14 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 55 |
| 2022-09-13 | $6.40 | $6.40 | $6.39 | $6.39 | $6.39 | 718 |
| 2022-09-12 | $6.52 | $6.52 | $6.40 | $6.40 | $6.40 | 4,550 |
| 2022-09-09 | $6.31 | $6.40 | $6.30 | $6.38 | $6.38 | 7,158 |
| 2022-09-08 | $6.55 | $6.55 | $6.34 | $6.38 | $6.38 | 5,812 |
| 2022-09-07 | $6.67 | $6.67 | $6.56 | $6.59 | $6.59 | 2,476 |
| 2022-09-06 | $6.68 | $6.75 | $6.68 | $6.75 | $6.75 | 491 |
| 2022-09-02 | $6.84 | $6.94 | $6.55 | $6.56 | $6.56 | 2,431 |
| 2022-09-01 | $7.11 | $7.11 | $6.91 | $7.09 | $7.09 | 2,547 |
| 2022-08-31 | $7.60 | $7.60 | $7.44 | $7.60 | $7.60 | 10,322 |
| 2022-08-30 | $7.28 | $7.67 | $7.28 | $7.67 | $7.67 | 7,117 |
| 2022-08-29 | $7.30 | $7.30 | $7.26 | $7.27 | $7.27 | 2,219 |
| 2022-08-26 | $7.15 | $7.30 | $7.15 | $7.30 | $7.30 | 3,500 |
| 2022-08-25 | $7.40 | $7.40 | $7.16 | $7.33 | $7.33 | 4,498 |
| 2022-08-24 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 452 |
| 2022-08-23 | $7.35 | $7.38 | $7.35 | $7.35 | $7.35 | 2,545 |
| 2022-08-22 | $7.58 | $7.58 | $7.36 | $7.37 | $7.37 | 2,362 |
| 2022-08-19 | $7.06 | $7.20 | $7.06 | $7.20 | $7.20 | 855 |
| 2022-08-18 | $7.08 | $7.08 | $7.07 | $7.08 | $7.08 | 7,308 |
| 2022-08-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 444 |
| 2022-08-16 | $7.19 | $7.20 | $7.01 | $7.20 | $7.20 | 2,179 |
| 2022-08-15 | $7.30 | $7.30 | $7.15 | $7.27 | $7.27 | 2,274 |
| 2022-08-12 | $7.45 | $7.45 | $7.26 | $7.41 | $7.41 | 1,060 |
| 2022-08-11 | $7.46 | $7.46 | $7.45 | $7.45 | $7.45 | 1,863 |
| 2022-08-10 | $7.35 | $7.37 | $7.35 | $7.37 | $7.37 | 1,059 |
| 2022-08-09 | $7.26 | $7.27 | $7.26 | $7.27 | $7.27 | 394 |
| 2022-08-08 | $7.30 | $7.30 | $7.26 | $7.28 | $7.28 | 1,144 |
| 2022-08-05 | $7.00 | $7.04 | $7.00 | $7.04 | $7.04 | 870 |
| 2022-08-04 | $7.24 | $7.24 | $6.96 | $6.96 | $6.96 | 887 |
| 2022-08-03 | $6.88 | $6.94 | $6.88 | $6.94 | $6.94 | 1,971 |
| 2022-08-02 | $6.75 | $6.88 | $6.75 | $6.88 | $6.88 | 2,676 |
| 2022-08-01 | $7.17 | $7.34 | $6.99 | $7.04 | $7.04 | 13,184 |
| 2022-07-29 | $7.59 | $7.59 | $7.39 | $7.39 | $7.39 | 1,639 |
| 2022-07-28 | $7.38 | $7.38 | $7.30 | $7.30 | $7.30 | 266 |
| 2022-07-27 | $7.40 | $7.48 | $7.38 | $7.38 | $7.38 | 1,338 |
| 2022-07-26 | $7.36 | $7.36 | $7.25 | $7.26 | $7.26 | 1,432 |
| 2022-07-25 | $7.44 | $7.44 | $7.00 | $7.26 | $7.26 | 2,050 |
| 2022-07-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 240 |
| 2022-07-21 | $7.68 | $7.68 | $7.51 | $7.58 | $7.58 | 1,763 |
| 2022-07-20 | $7.70 | $7.81 | $7.62 | $7.81 | $7.81 | 11,524 |
| 2022-07-19 | $7.89 | $7.93 | $7.61 | $7.61 | $7.61 | 2,787 |
| 2022-07-18 | $7.51 | $7.59 | $7.44 | $7.44 | $7.44 | 3,416 |
| 2022-07-15 | $7.20 | $7.20 | $6.99 | $6.99 | $6.99 | 10,959 |
| 2022-07-14 | $7.12 | $7.20 | $7.12 | $7.20 | $7.20 | 841 |
| 2022-07-13 | $7.24 | $7.30 | $7.12 | $7.12 | $7.12 | 4,800 |
| 2022-07-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 199 |
| 2022-07-11 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 228 |
| 2022-07-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 884 |
| 2022-07-07 | $7.27 | $7.27 | $7.20 | $7.20 | $7.20 | 21,175 |
| 2022-07-06 | $7.01 | $7.01 | $6.93 | $7.00 | $7.00 | 20,704 |
| 2022-07-05 | $6.83 | $6.88 | $6.83 | $6.88 | $6.88 | 1,511 |
| 2022-07-01 | $7.04 | $7.04 | $6.89 | $6.89 | $6.89 | 7,451 |
| 2022-06-30 | $7.16 | $7.16 | $6.71 | $6.74 | $6.74 | 5,582 |
| 2022-06-29 | $7.12 | $7.21 | $6.95 | $7.21 | $7.21 | 774 |
| 2022-06-28 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 371 |
| 2022-06-27 | $6.93 | $7.25 | $6.93 | $7.25 | $7.25 | 2,855 |
| 2022-06-24 | $6.85 | $6.87 | $6.79 | $6.87 | $6.87 | 1,502 |
| 2022-06-23 | $6.88 | $6.88 | $6.82 | $6.82 | $6.82 | 1,567 |
| 2022-06-22 | $7.09 | $7.10 | $7.02 | $7.10 | $7.10 | 2,104 |
| 2022-06-21 | $7.14 | $7.49 | $7.14 | $7.39 | $7.39 | 5,399 |
| 2022-06-17 | $7.60 | $7.60 | $7.29 | $7.37 | $7.37 | 5,270 |
| 2022-06-16 | $8.00 | $8.05 | $8.00 | $8.05 | $7.40 | 742 |
| 2022-06-15 | $8.30 | $8.50 | $8.30 | $8.46 | $7.77 | 1,371 |
| 2022-06-14 | $7.74 | $7.74 | $7.74 | $7.74 | $7.11 | 334 |
| 2022-06-13 | $8.22 | $8.22 | $7.91 | $8.10 | $7.44 | 3,191 |
| 2022-06-10 | $8.06 | $8.22 | $8.05 | $8.22 | $7.55 | 1,620 |
| 2022-06-09 | $8.27 | $8.30 | $8.27 | $8.28 | $7.60 | 19,790 |
| 2022-06-08 | $9.16 | $9.36 | $9.15 | $9.25 | $8.50 | 10,285 |
| 2022-06-07 | $9.04 | $9.22 | $9.04 | $9.19 | $8.44 | 5,247 |
| 2022-06-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.12 | 212 |
| 2022-06-03 | $8.89 | $8.94 | $8.76 | $8.76 | $8.05 | 5,280 |
| 2022-06-02 | $8.95 | $8.95 | $8.90 | $8.90 | $8.18 | 2,118 |
| 2022-06-01 | $8.83 | $8.95 | $8.83 | $8.95 | $8.22 | 1,032 |
| 2022-05-31 | $8.70 | $8.80 | $8.69 | $8.79 | $8.08 | 3,731 |
| 2022-05-27 | $8.67 | $8.70 | $8.57 | $8.57 | $7.87 | 4,987 |
| 2022-05-26 | $8.54 | $8.62 | $8.54 | $8.55 | $7.85 | 1,010 |
| 2022-05-25 | $8.40 | $8.41 | $8.37 | $8.41 | $7.72 | 18,855 |
| 2022-05-24 | $8.51 | $8.51 | $8.50 | $8.50 | $7.81 | 800 |
| 2022-05-23 | $8.55 | $8.70 | $8.55 | $8.58 | $7.88 | 6,623 |
| 2022-05-20 | $8.20 | $8.20 | $8.19 | $8.20 | $7.53 | 7,054 |
| 2022-05-19 | $7.79 | $7.92 | $7.79 | $7.92 | $7.28 | 558 |
| 2022-05-18 | $7.81 | $8.00 | $7.81 | $7.88 | $7.24 | 3,571 |
| 2022-05-17 | $7.82 | $7.99 | $7.82 | $7.99 | $7.34 | 3,037 |
| 2022-05-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.07 | 1,213 |
| 2022-05-13 | $7.70 | $7.75 | $7.70 | $7.75 | $7.12 | 1,265 |
| 2022-05-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.89 | 375 |
| 2022-05-11 | $7.86 | $7.86 | $7.74 | $7.74 | $7.11 | 2,155 |
| 2022-05-10 | $7.60 | $7.84 | $7.60 | $7.84 | $7.20 | 3,581 |
| 2022-05-09 | $7.76 | $7.76 | $7.70 | $7.70 | $7.07 | 4,412 |
| 2022-05-06 | $7.85 | $7.97 | $7.75 | $7.76 | $7.13 | 3,495 |
| 2022-05-05 | $8.11 | $8.15 | $8.06 | $8.06 | $7.40 | 637 |
| 2022-05-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 805 |
| 2022-05-03 | $7.97 | $8.10 | $7.92 | $8.04 | $7.39 | 9,004 |
| 2022-05-02 | $7.76 | $7.78 | $7.73 | $7.73 | $7.10 | 5,583 |
| 2022-04-29 | $7.80 | $7.80 | $7.74 | $7.74 | $7.11 | 3,661 |
| 2022-04-28 | $7.48 | $7.91 | $7.48 | $7.88 | $7.23 | 3,285 |
| 2022-04-27 | $7.59 | $7.80 | $7.59 | $7.74 | $7.11 | 5,418 |
| 2022-04-26 | $7.45 | $7.45 | $7.44 | $7.44 | $6.83 | 949 |
| 2022-04-25 | $7.50 | $7.52 | $7.42 | $7.52 | $6.91 | 2,681 |
| 2022-04-22 | $8.05 | $8.05 | $7.82 | $7.82 | $7.18 | 2,498 |
| 2022-04-21 | $8.15 | $8.15 | $7.90 | $7.90 | $7.26 | 13,240 |
| 2022-04-20 | $8.18 | $8.18 | $8.18 | $8.18 | $7.51 | 194 |
| 2022-04-19 | $8.18 | $8.20 | $8.18 | $8.18 | $7.51 | 3,367 |
| 2022-04-18 | $8.16 | $8.16 | $8.00 | $8.01 | $7.36 | 7,333 |
| 2022-04-14 | $8.10 | $8.31 | $8.09 | $8.16 | $7.50 | 6,247 |
| 2022-04-13 | $8.05 | $8.09 | $8.05 | $8.09 | $7.43 | 3,433 |
| 2022-04-12 | $7.90 | $8.10 | $7.90 | $8.06 | $7.40 | 5,182 |
| 2022-04-11 | $8.04 | $8.04 | $8.04 | $8.04 | $7.38 | 1,242 |
| 2022-04-08 | $8.25 | $8.25 | $8.10 | $8.16 | $7.50 | 4,182 |
| 2022-04-07 | $8.46 | $8.46 | $8.25 | $8.25 | $7.58 | 14,925 |
| 2022-04-06 | $8.75 | $8.75 | $8.38 | $8.62 | $7.91 | 5,182 |
| 2022-04-05 | $9.49 | $9.49 | $9.20 | $9.20 | $8.45 | 3,125 |
| 2022-04-04 | $9.62 | $9.62 | $9.23 | $9.34 | $8.58 | 8,435 |
| 2022-04-01 | $9.42 | $9.79 | $9.42 | $9.51 | $8.74 | 5,516 |
| 2022-03-31 | $8.80 | $8.90 | $8.76 | $8.81 | $8.09 | 4,407 |
| 2022-03-30 | $9.15 | $9.15 | $8.97 | $8.99 | $8.26 | 3,512 |
| 2022-03-29 | $9.15 | $9.36 | $8.97 | $9.17 | $8.42 | 8,093 |
| 2022-03-28 | $8.68 | $9.02 | $8.68 | $8.91 | $8.19 | 60,140 |
| 2022-03-25 | $9.27 | $9.27 | $9.02 | $9.09 | $8.35 | 12,141 |
| 2022-03-24 | $9.64 | $9.64 | $9.27 | $9.55 | $8.77 | 13,092 |
| 2022-03-23 | $9.71 | $9.71 | $9.58 | $9.64 | $8.86 | 2,535 |
| 2022-03-22 | $9.65 | $9.89 | $9.65 | $9.67 | $8.88 | 14,131 |
| 2022-03-21 | $9.52 | $9.69 | $9.52 | $9.69 | $8.90 | 4,064 |
| 2022-03-18 | $9.59 | $9.75 | $9.59 | $9.69 | $8.90 | 4,064 |
| 2022-03-17 | $9.55 | $9.55 | $9.21 | $9.31 | $8.55 | 8,713 |
| 2022-03-16 | $8.80 | $9.25 | $8.80 | $9.25 | $8.50 | 42,378 |
| 2022-03-15 | $8.22 | $8.22 | $7.83 | $8.10 | $7.44 | 12,381 |
| 2022-03-14 | $8.59 | $8.98 | $8.59 | $8.72 | $8.01 | 8,846 |
| 2022-03-11 | $9.96 | $9.96 | $9.45 | $9.79 | $9.00 | 1,439 |
| 2022-03-10 | $9.35 | $9.42 | $9.30 | $9.33 | $8.57 | 26,092 |
| 2022-03-09 | $9.78 | $9.78 | $9.19 | $9.59 | $8.81 | 5,103 |
| 2022-03-08 | $10.07 | $10.07 | $9.42 | $9.58 | $8.80 | 10,410 |
| 2022-03-07 | $10.76 | $10.76 | $10.39 | $10.39 | $9.55 | 7,074 |
| 2022-03-04 | $11.12 | $11.12 | $10.63 | $10.69 | $9.82 | 18,439 |
| 2022-03-03 | $10.53 | $11.06 | $10.53 | $10.92 | $10.03 | 53,337 |
| 2022-03-02 | $10.15 | $10.25 | $10.05 | $10.25 | $9.42 | 2,080 |
| 2022-03-01 | $10.00 | $10.15 | $10.00 | $10.07 | $9.25 | 4,379 |
| 2022-02-28 | $9.90 | $9.99 | $9.90 | $9.93 | $9.12 | 3,531 |
| 2022-02-25 | $9.51 | $9.51 | $9.43 | $9.46 | $8.69 | 1,111 |
| 2022-02-24 | $9.13 | $9.40 | $9.13 | $9.40 | $8.64 | 4,221 |
| 2022-02-23 | $9.58 | $9.58 | $9.41 | $9.41 | $8.64 | 2,420 |
| 2022-02-22 | $9.71 | $9.71 | $9.31 | $9.45 | $8.68 | 3,539 |
| 2022-02-18 | $9.64 | $10.04 | $9.64 | $9.91 | $9.10 | 652 |
| 2022-02-17 | $9.52 | $9.96 | $9.52 | $9.75 | $8.96 | 2,622 |
| 2022-02-16 | $9.70 | $9.73 | $9.58 | $9.73 | $8.94 | 824 |
| 2022-02-15 | $9.82 | $9.82 | $9.62 | $9.70 | $8.91 | 4,228 |
| 2022-02-14 | $9.94 | $9.94 | $9.34 | $9.41 | $8.64 | 2,411 |
| 2022-02-11 | $9.97 | $9.97 | $9.73 | $9.75 | $8.96 | 2,944 |
| 2022-02-10 | $9.59 | $9.74 | $9.59 | $9.67 | $8.88 | 3,922 |
| 2022-02-09 | $9.92 | $9.92 | $9.65 | $9.70 | $8.91 | 3,257 |
| 2022-02-08 | $9.70 | $9.70 | $9.44 | $9.52 | $8.75 | 1,623 |
| 2022-02-07 | $9.22 | $9.34 | $9.15 | $9.20 | $8.46 | 9,133 |
| 2022-02-04 | $9.21 | $9.21 | $9.08 | $9.08 | $8.34 | 2,024 |
| 2022-02-03 | $9.34 | $9.34 | $9.13 | $9.13 | $8.38 | 6,859 |
| 2022-02-02 | $9.49 | $9.49 | $9.07 | $9.35 | $8.59 | 8,036 |
| 2022-02-01 | $8.98 | $9.06 | $8.98 | $9.06 | $8.32 | 4,017 |
| 2022-01-31 | $8.91 | $9.00 | $8.91 | $8.96 | $8.23 | 3,829 |
| 2022-01-28 | $9.03 | $9.03 | $8.72 | $8.72 | $8.01 | 5,584 |
| 2022-01-27 | $8.86 | $9.02 | $8.86 | $9.02 | $8.29 | 3,367 |
| 2022-01-26 | $8.87 | $8.87 | $8.65 | $8.80 | $8.08 | 20,807 |
| 2022-01-25 | $8.78 | $8.83 | $8.60 | $8.65 | $7.95 | 5,631 |
| 2022-01-24 | $8.55 | $9.08 | $8.55 | $8.75 | $8.04 | 13,162 |
| 2022-01-21 | $9.10 | $9.22 | $9.02 | $9.14 | $8.40 | 2,751 |
| 2022-01-20 | $9.50 | $9.75 | $9.50 | $9.75 | $8.96 | 3,650 |
| 2022-01-19 | $9.43 | $9.87 | $9.43 | $9.73 | $8.94 | 6,439 |
| 2022-01-18 | $10.12 | $10.12 | $9.69 | $9.97 | $9.16 | 4,786 |
| 2022-01-14 | $10.10 | $10.10 | $10.00 | $10.10 | $9.28 | 2,202 |
| 2022-01-13 | $9.86 | $10.00 | $9.81 | $10.00 | $9.19 | 5,704 |
| 2022-01-12 | $9.64 | $9.81 | $9.64 | $9.81 | $9.01 | 3,833 |
| 2022-01-11 | $9.16 | $9.61 | $9.16 | $9.49 | $8.72 | 911 |
| 2022-01-10 | $9.52 | $9.52 | $9.52 | $9.52 | $8.74 | 422 |
| 2022-01-07 | $9.50 | $9.50 | $9.30 | $9.47 | $8.70 | 3,822 |
| 2022-01-06 | $9.72 | $9.72 | $9.50 | $9.58 | $8.80 | 4,903 |
| 2022-01-05 | $9.84 | $10.14 | $9.75 | $9.95 | $9.14 | 21,982 |
| 2022-01-04 | $9.91 | $10.36 | $9.91 | $10.21 | $9.37 | 5,336 |
| 2022-01-03 | $9.93 | $10.59 | $9.93 | $10.20 | $9.37 | 7,970 |
| 2021-12-31 | $9.47 | $9.60 | $9.47 | $9.54 | $8.76 | 2,165 |
| 2021-12-30 | $9.30 | $9.53 | $9.30 | $9.53 | $8.75 | 1,822 |
| 2021-12-29 | $9.39 | $9.57 | $9.39 | $9.57 | $8.79 | 952 |
| 2021-12-28 | $9.58 | $9.76 | $9.58 | $9.62 | $8.84 | 86,472 |
| 2021-12-27 | $9.52 | $9.52 | $9.46 | $9.47 | $8.70 | 20,799 |
| 2021-12-23 | $9.37 | $9.55 | $9.37 | $9.50 | $8.73 | 20,849 |
| 2021-12-22 | $9.41 | $9.41 | $9.00 | $9.00 | $8.27 | 4,641 |
| 2021-12-21 | $9.39 | $9.55 | $9.39 | $9.50 | $8.73 | 49,611 |
| 2021-12-20 | $9.30 | $9.40 | $9.30 | $9.38 | $8.61 | 15,414 |
| 2021-12-17 | $9.21 | $9.33 | $9.21 | $9.24 | $8.48 | 10,469 |
| 2021-12-16 | $9.18 | $9.34 | $9.18 | $9.31 | $8.55 | 6,942 |
| 2021-12-15 | $8.89 | $9.53 | $8.89 | $9.21 | $8.47 | 3,767 |
| 2021-12-14 | $9.19 | $9.23 | $8.91 | $9.01 | $8.27 | 19,062 |
| 2021-12-13 | $9.36 | $9.39 | $9.18 | $9.37 | $8.60 | 10,134 |
| 2021-12-10 | $9.43 | $9.59 | $9.43 | $9.54 | $8.76 | 5,611 |
| 2021-12-09 | $9.81 | $9.81 | $9.40 | $9.45 | $8.68 | 6,356 |
| 2021-12-08 | $9.16 | $9.50 | $9.16 | $9.50 | $8.73 | 5,374 |
| 2021-12-07 | $9.05 | $9.33 | $9.05 | $9.28 | $8.53 | 25,642 |
| 2021-12-06 | $8.81 | $9.06 | $8.81 | $9.04 | $8.30 | 9,127 |
| 2021-12-03 | $8.68 | $8.70 | $8.50 | $8.70 | $7.99 | 3,459 |
| 2021-12-02 | $8.40 | $8.61 | $8.31 | $8.60 | $7.90 | 3,762 |
| 2021-12-01 | $8.62 | $8.62 | $8.40 | $8.40 | $7.72 | 13,413 |
| 2021-11-30 | $8.18 | $8.70 | $8.18 | $8.50 | $7.80 | 40,901 |
| 2021-11-29 | $7.88 | $8.15 | $7.88 | $8.08 | $7.42 | 28,208 |
| 2021-11-26 | $7.20 | $7.35 | $7.20 | $7.35 | $6.75 | 28,839 |
| 2021-11-24 | $7.23 | $7.40 | $7.23 | $7.40 | $6.80 | 2,875 |
| 2021-11-23 | $7.41 | $7.41 | $7.26 | $7.34 | $6.74 | 1,766 |
| 2021-11-22 | $7.67 | $7.67 | $7.32 | $7.48 | $6.87 | 5,333 |
| 2021-11-19 | $7.21 | $7.48 | $7.21 | $7.33 | $6.73 | 6,518 |
| 2021-11-18 | $7.45 | $7.47 | $7.22 | $7.43 | $6.83 | 8,658 |
| 2021-11-17 | $7.48 | $7.58 | $7.44 | $7.44 | $6.83 | 1,773 |
| 2021-11-16 | $7.65 | $7.65 | $7.35 | $7.39 | $6.79 | 22,407 |
| 2021-11-15 | $7.37 | $7.37 | $7.11 | $7.30 | $6.71 | 8,796 |
| 2021-11-12 | $7.56 | $7.56 | $7.11 | $7.29 | $6.70 | 5,264 |
| 2021-11-11 | $7.66 | $7.66 | $7.35 | $7.50 | $6.89 | 6,974 |
| 2021-11-10 | $7.29 | $7.35 | $7.29 | $7.32 | $6.72 | 15,101 |
| 2021-11-09 | $7.11 | $7.40 | $7.11 | $7.33 | $6.73 | 8,667 |
| 2021-11-08 | $7.78 | $7.78 | $7.29 | $7.35 | $6.75 | 7,581 |
| 2021-11-05 | $7.55 | $7.55 | $7.12 | $7.12 | $6.54 | 46,555 |
| 2021-11-04 | $7.76 | $7.80 | $7.68 | $7.68 | $7.06 | 23,185 |
| 2021-11-03 | $7.32 | $7.83 | $7.32 | $7.62 | $7.00 | 22,007 |
| 2021-11-02 | $7.56 | $7.56 | $7.23 | $7.34 | $6.74 | 30,619 |
| 2021-11-01 | $7.40 | $7.40 | $7.11 | $7.34 | $6.74 | 30,619 |
| 2021-10-29 | $7.65 | $7.85 | $7.48 | $7.77 | $7.14 | 14,450 |
| 2021-10-28 | $7.67 | $7.67 | $7.15 | $7.48 | $6.87 | 8,232 |
| 2021-10-27 | $7.70 | $7.70 | $7.47 | $7.50 | $6.89 | 6,084 |
| 2021-10-26 | $7.60 | $7.69 | $7.60 | $7.64 | $7.02 | 13,061 |
| 2021-10-25 | $7.36 | $7.65 | $7.33 | $7.59 | $6.97 | 25,391 |
| 2021-10-22 | $7.15 | $7.35 | $7.15 | $7.27 | $6.68 | 40,907 |
| 2021-10-21 | $6.95 | $7.46 | $6.95 | $7.20 | $6.61 | 45,022 |
| 2021-10-20 | $7.31 | $7.31 | $7.08 | $7.28 | $6.69 | 33,522 |
| 2021-10-19 | $7.13 | $7.42 | $7.13 | $7.42 | $6.82 | 32,329 |
| 2021-10-18 | $6.56 | $6.87 | $6.53 | $6.87 | $6.31 | 23,495 |
| 2021-10-15 | $6.55 | $6.59 | $6.43 | $6.55 | $6.02 | 99,344 |
| 2021-10-14 | $7.18 | $7.18 | $7.02 | $7.15 | $6.57 | 15,280 |
| 2021-10-13 | $7.15 | $7.15 | $7.13 | $7.14 | $6.55 | 7,232 |
| 2021-10-12 | $7.10 | $7.15 | $7.10 | $7.14 | $6.55 | 9,878 |
| 2021-10-11 | $7.25 | $7.25 | $7.05 | $7.13 | $6.55 | 16,695 |
| 2021-10-08 | $7.25 | $7.56 | $7.25 | $7.56 | $6.95 | 9,080 |
| 2021-10-07 | $7.40 | $7.40 | $7.30 | $7.40 | $6.80 | 24,585 |
| 2021-10-06 | $6.91 | $7.35 | $6.91 | $7.30 | $6.71 | 2,804 |
| 2021-10-05 | $7.21 | $7.35 | $7.19 | $7.31 | $6.72 | 31,594 |
| 2021-10-04 | $7.43 | $7.43 | $7.03 | $7.20 | $6.61 | 37,453 |
| 2021-10-01 | $7.87 | $7.87 | $7.56 | $7.72 | $7.09 | 9,851 |
| 2021-09-30 | $7.75 | $7.80 | $7.56 | $7.80 | $7.17 | 14,420 |
| 2021-09-29 | $7.73 | $7.73 | $7.65 | $7.67 | $7.05 | 16,588 |
| 2021-09-28 | $7.56 | $8.02 | $7.56 | $7.79 | $7.16 | 13,749 |
| 2021-09-27 | $7.97 | $8.13 | $7.60 | $8.13 | $7.47 | 106,040 |
| 2021-09-24 | $9.16 | $9.16 | $9.10 | $9.10 | $8.36 | 769 |
| 2021-09-23 | $9.02 | $9.21 | $8.77 | $8.97 | $8.24 | 1,820 |
| 2021-09-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.11 | 475 |
| 2021-09-21 | $8.98 | $8.98 | $8.70 | $8.70 | $7.99 | 7,147 |
| 2021-09-20 | $8.50 | $8.95 | $8.50 | $8.74 | $8.02 | 7,195 |
| 2021-09-17 | $9.00 | $9.20 | $9.00 | $9.20 | $8.45 | 2,938 |
| 2021-09-16 | $9.22 | $9.22 | $8.94 | $9.15 | $8.40 | 3,168 |
| 2021-09-15 | $9.26 | $9.31 | $9.06 | $9.31 | $8.55 | 4,007 |
| 2021-09-14 | $9.84 | $9.84 | $9.19 | $9.55 | $8.77 | 4,721 |
| 2021-09-13 | $10.25 | $10.25 | $10.01 | $10.01 | $9.20 | 6,689 |
| 2021-09-10 | $9.84 | $10.20 | $9.84 | $10.10 | $9.27 | 5,382 |
| 2021-09-09 | $9.50 | $9.52 | $9.37 | $9.37 | $8.61 | 1,585 |
| 2021-09-08 | $10.01 | $10.01 | $9.59 | $9.71 | $8.92 | 8,475 |
| 2021-09-07 | $9.33 | $9.53 | $9.33 | $9.53 | $8.75 | 3,223 |
| 2021-09-03 | $8.75 | $9.14 | $8.75 | $9.14 | $8.40 | 2,174 |
| 2021-09-02 | $9.00 | $9.00 | $8.65 | $8.80 | $8.08 | 8,157 |
| 2021-09-01 | $9.37 | $9.37 | $9.35 | $9.35 | $8.59 | 470 |
| 2021-08-31 | $9.67 | $9.67 | $9.37 | $9.59 | $8.81 | 1,558 |
| 2021-08-30 | $10.00 | $10.18 | $9.90 | $10.17 | $9.34 | 1,538 |
| 2021-08-27 | $9.27 | $9.79 | $9.27 | $9.79 | $8.99 | 1,638 |
| 2021-08-26 | $10.48 | $10.48 | $9.68 | $9.68 | $8.89 | 1,113 |
| 2021-08-25 | $9.00 | $9.52 | $9.00 | $9.52 | $8.75 | 1,940 |
| 2021-08-24 | $9.58 | $9.58 | $9.13 | $9.13 | $8.39 | 2,499 |
| 2021-08-23 | $9.25 | $9.72 | $9.25 | $9.72 | $8.93 | 1,715 |
| 2021-08-20 | $8.47 | $8.47 | $8.47 | $8.47 | $7.79 | 272 |
| 2021-08-19 | $9.10 | $9.30 | $8.95 | $9.16 | $8.41 | 1,854 |
| 2021-08-18 | $9.27 | $9.27 | $9.00 | $9.15 | $8.41 | 3,346 |
| 2021-08-17 | $8.55 | $9.22 | $8.55 | $8.88 | $8.16 | 2,300 |
| 2021-08-16 | $9.37 | $9.37 | $8.89 | $8.89 | $8.16 | 5,397 |
| 2021-08-13 | $10.09 | $10.09 | $9.57 | $10.07 | $9.25 | 2,920 |
| 2021-08-12 | $10.13 | $10.71 | $9.51 | $9.86 | $9.06 | 25,579 |
| 2021-08-11 | $13.25 | $14.00 | $12.03 | $12.07 | $8.53 | 8,466 |
| 2021-08-10 | $13.98 | $13.98 | $13.50 | $13.50 | $9.54 | 8,183 |
| 2021-08-09 | $14.49 | $14.49 | $14.49 | $14.49 | $10.24 | 734 |
| 2021-08-06 | $13.75 | $14.25 | $13.75 | $14.02 | $9.91 | 3,823 |
| 2021-08-05 | $13.30 | $13.73 | $13.30 | $13.73 | $9.70 | 2,533 |
| 2021-08-04 | $13.50 | $13.50 | $13.01 | $13.35 | $9.43 | 5,075 |
| 2021-08-03 | $13.50 | $14.11 | $13.50 | $14.10 | $9.96 | 4,417 |
| 2021-08-02 | $13.00 | $13.00 | $12.83 | $12.83 | $9.07 | 3,110 |
| 2021-07-30 | $13.04 | $13.04 | $12.85 | $12.85 | $9.08 | 647 |
| 2021-07-29 | $13.00 | $13.69 | $11.50 | $13.54 | $9.57 | 5,899 |
| 2021-07-28 | $15.94 | $15.94 | $13.48 | $13.80 | $9.75 | 1,586 |
| 2021-07-27 | $13.53 | $13.53 | $13.00 | $13.25 | $9.36 | 2,498 |
| 2021-07-26 | $13.51 | $13.51 | $13.51 | $13.51 | $9.55 | 89 |
| 2021-07-23 | $14.80 | $14.90 | $13.26 | $13.51 | $9.55 | 6,463 |
| 2021-07-22 | $12.67 | $15.48 | $12.66 | $13.00 | $9.19 | 11,248 |
| 2021-07-21 | $16.00 | $16.00 | $11.99 | $11.99 | $8.47 | 6,008 |
| 2021-07-20 | $16.50 | $16.50 | $14.70 | $14.70 | $10.38 | 8,356 |
| 2021-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $9.89 | 280 |
| 2021-07-16 | $15.50 | $15.50 | $14.00 | $14.00 | $9.89 | 4,988 |
| 2021-07-15 | $16.00 | $16.00 | $11.79 | $15.50 | $10.95 | 1,938 |
| 2021-07-14 | $16.00 | $16.00 | $14.01 | $15.26 | $10.78 | 6,058 |
| 2021-07-13 | $15.55 | $16.45 | $14.90 | $16.44 | $11.62 | 5,916 |
| 2021-07-12 | $12.39 | $15.59 | $12.20 | $15.59 | $11.02 | 3,640 |
| 2021-07-09 | $14.78 | $14.78 | $14.10 | $14.20 | $10.03 | 9,111 |
| 2021-07-08 | $14.00 | $15.13 | $14.00 | $15.01 | $10.61 | 4,550 |
| 2021-07-07 | $14.80 | $15.99 | $14.65 | $14.93 | $10.55 | 7,615 |
| 2021-07-06 | $14.88 | $15.00 | $13.80 | $14.20 | $10.03 | 4,271 |
| 2021-07-02 | $13.34 | $15.00 | $13.22 | $13.80 | $9.75 | 16,065 |
| 2021-07-01 | $12.93 | $12.93 | $12.37 | $12.80 | $9.05 | 1,495 |
| 2021-06-30 | $12.13 | $12.56 | $12.13 | $12.56 | $8.88 | 3,117 |
| 2021-06-29 | $12.48 | $12.48 | $11.83 | $12.00 | $8.48 | 3,747 |
| 2021-06-28 | $12.86 | $12.86 | $12.58 | $12.58 | $8.89 | 958 |
| 2021-06-25 | $12.39 | $12.55 | $12.38 | $12.39 | $8.76 | 4,104 |
| 2021-06-24 | $11.99 | $12.07 | $11.79 | $11.99 | $8.47 | 12,443 |
| 2021-06-23 | $12.33 | $12.33 | $12.24 | $12.24 | $8.65 | 2,919 |
| 2021-06-22 | $12.63 | $12.63 | $12.57 | $12.57 | $8.88 | 488 |
| 2021-06-21 | $12.39 | $12.64 | $12.39 | $12.64 | $8.94 | 425 |
| 2021-06-18 | $12.54 | $13.24 | $12.54 | $13.01 | $9.19 | 4,592 |
| 2021-06-17 | $12.40 | $13.26 | $12.40 | $13.20 | $9.33 | 30,629 |
| 2021-06-16 | $12.21 | $12.34 | $12.00 | $12.32 | $8.71 | 4,498 |
| 2021-06-15 | $12.42 | $13.15 | $12.42 | $12.96 | $9.16 | 28,934 |
| 2021-06-14 | $12.41 | $12.50 | $12.30 | $12.50 | $8.83 | 5,865 |
| 2021-06-11 | $12.60 | $12.60 | $12.19 | $12.39 | $8.76 | 5,042 |
| 2021-06-10 | $12.01 | $12.75 | $12.01 | $12.50 | $8.83 | 14,608 |
| 2021-06-09 | $10.92 | $11.20 | $10.92 | $11.10 | $7.84 | 2,511 |
| 2021-06-08 | $10.73 | $10.90 | $10.73 | $10.89 | $7.69 | 4,514 |
| 2021-06-07 | $11.00 | $11.00 | $10.55 | $10.55 | $7.46 | 61,386 |
| 2021-06-04 | $10.09 | $10.09 | $10.09 | $10.09 | $7.13 | 604 |
| 2021-06-03 | $10.21 | $10.21 | $10.09 | $10.09 | $7.13 | 2,117 |
| 2021-06-02 | $10.26 | $10.32 | $10.15 | $10.17 | $7.18 | 6,671 |
| 2021-06-01 | $10.40 | $10.60 | $10.30 | $10.38 | $7.34 | 39,616 |
| 2021-05-28 | $10.45 | $10.45 | $10.32 | $10.32 | $7.29 | 611 |
| 2021-05-27 | $9.75 | $10.06 | $9.75 | $10.06 | $7.11 | 4,979 |
| 2021-05-26 | $9.83 | $9.83 | $9.58 | $9.73 | $6.88 | 27,345 |
| 2021-05-25 | $10.65 | $10.65 | $10.30 | $10.30 | $7.28 | 2,784 |
| 2021-05-24 | $10.81 | $10.81 | $10.65 | $10.80 | $7.63 | 40,432 |
| 2021-05-21 | $11.17 | $11.49 | $11.08 | $11.27 | $7.96 | 19,921 |
| 2021-05-20 | $10.71 | $10.91 | $10.70 | $10.84 | $7.66 | 34,057 |
| 2021-05-19 | $11.67 | $11.67 | $11.28 | $11.46 | $8.09 | 5,980 |
| 2021-05-18 | $11.18 | $11.67 | $11.18 | $11.31 | $7.99 | 5,476 |
| 2021-05-17 | $11.20 | $11.20 | $11.14 | $11.14 | $7.87 | 1,531 |
| 2021-05-14 | $10.08 | $10.67 | $10.08 | $10.66 | $7.53 | 9,986 |
| 2021-05-13 | $10.05 | $10.23 | $10.00 | $10.07 | $7.11 | 2,549 |
| 2021-05-12 | $10.50 | $10.50 | $9.87 | $10.42 | $7.36 | 8,642 |
| 2021-05-11 | $10.33 | $10.92 | $10.27 | $10.68 | $7.55 | 21,919 |
| 2021-05-10 | $11.50 | $11.54 | $11.30 | $11.50 | $8.13 | 8,182 |
| 2021-05-07 | $10.97 | $11.00 | $10.53 | $10.87 | $7.68 | 37,144 |
| 2021-05-06 | $11.20 | $11.26 | $10.97 | $11.26 | $7.96 | 3,493 |
| 2021-05-05 | $11.22 | $11.22 | $11.04 | $11.09 | $7.84 | 6,870 |
| 2021-05-04 | $10.18 | $10.75 | $10.18 | $10.75 | $7.60 | 11,224 |
| 2021-05-03 | $9.55 | $10.00 | $9.55 | $10.00 | $7.07 | 3,854 |
| 2021-04-30 | $9.26 | $9.26 | $8.80 | $8.81 | $6.22 | 6,539 |
| 2021-04-29 | $9.25 | $9.25 | $9.17 | $9.17 | $6.48 | 430 |
| 2021-04-28 | $9.24 | $9.24 | $9.05 | $9.05 | $6.40 | 5,379 |
| 2021-04-27 | $9.30 | $9.43 | $9.30 | $9.30 | $6.57 | 712 |
| 2021-04-26 | $8.75 | $8.75 | $8.60 | $8.65 | $6.11 | 1,324 |
| 2021-04-23 | $8.20 | $8.50 | $8.20 | $8.50 | $6.01 | 482 |
| 2021-04-22 | $8.53 | $8.63 | $8.10 | $8.27 | $5.84 | 2,493 |
| 2021-04-21 | $8.23 | $8.23 | $7.83 | $8.07 | $5.70 | 1,524 |
| 2021-04-20 | $7.99 | $7.99 | $7.99 | $7.99 | $5.65 | 70 |
| 2021-04-19 | $8.23 | $8.23 | $7.80 | $7.99 | $5.65 | 6,750 |
| 2021-04-16 | $7.68 | $7.68 | $7.68 | $7.68 | $5.43 | 345 |
| 2021-04-15 | $7.45 | $7.48 | $7.45 | $7.47 | $5.28 | 2,171 |
| 2021-04-14 | $7.25 | $7.51 | $7.03 | $7.47 | $5.28 | 7,936 |
| 2021-04-13 | $7.70 | $7.70 | $7.25 | $7.25 | $5.12 | 4,462 |
| 2021-04-12 | $8.11 | $8.11 | $7.84 | $7.84 | $5.54 | 1,314 |
| 2021-04-09 | $7.66 | $8.15 | $7.66 | $8.15 | $5.76 | 14,501 |
| 2021-04-08 | $8.37 | $8.37 | $7.80 | $7.85 | $5.55 | 30,787 |
| 2021-04-07 | $8.33 | $8.80 | $8.33 | $8.80 | $6.22 | 31,018 |
| 2021-04-06 | $6.80 | $6.99 | $6.80 | $6.99 | $4.94 | 13,967 |
| 2021-04-05 | $6.80 | $6.80 | $6.72 | $6.72 | $4.75 | 663 |
| 2021-04-01 | $6.49 | $6.69 | $6.49 | $6.65 | $4.70 | 802 |
| 2021-03-31 | $6.20 | $6.49 | $6.20 | $6.37 | $4.50 | 2,814 |
| 2021-03-30 | $6.18 | $6.18 | $5.99 | $6.09 | $4.30 | 2,117 |
| 2021-03-29 | $5.99 | $5.99 | $5.99 | $5.99 | $4.23 | 292 |
| 2021-03-26 | $5.95 | $5.95 | $5.95 | $5.95 | $4.20 | 815 |
| 2021-03-25 | $5.50 | $5.50 | $5.50 | $5.50 | $3.89 | 347 |
| 2021-03-24 | $5.65 | $5.65 | $5.31 | $5.50 | $3.89 | 2,275 |
| 2021-03-23 | $6.23 | $6.23 | $6.23 | $6.23 | $4.40 | 87 |
| 2021-03-22 | $6.23 | $6.23 | $6.23 | $6.23 | $4.40 | 159 |
| 2021-03-19 | $6.49 | $6.49 | $6.49 | $6.49 | $4.59 | 349 |
| 2021-03-18 | $6.27 | $6.51 | $6.27 | $6.44 | $4.55 | 7,720 |
| 2021-03-17 | $5.94 | $6.24 | $5.94 | $6.20 | $4.38 | 12,872 |
| 2021-03-16 | $5.15 | $5.15 | $5.15 | $5.15 | $3.64 | 65 |
| 2021-03-15 | $5.58 | $5.58 | $5.09 | $5.15 | $3.64 | 4,712 |
| 2021-03-12 | $5.53 | $5.53 | $5.48 | $5.48 | $3.87 | 469 |
| 2021-03-11 | $4.95 | $5.30 | $4.95 | $5.30 | $3.75 | 4,492 |
| 2021-03-10 | $4.47 | $4.73 | $4.47 | $4.73 | $3.34 | 2,226 |
| 2021-03-09 | $4.88 | $4.88 | $4.78 | $4.88 | $3.45 | 747 |
| 2021-03-08 | $4.79 | $4.79 | $4.70 | $4.70 | $3.32 | 16,403 |
| 2021-03-05 | $5.49 | $5.49 | $5.49 | $5.49 | $3.88 | 130 |
| 2021-03-04 | $5.53 | $5.53 | $5.21 | $5.34 | $3.78 | 3,653 |
| 2021-03-03 | $5.87 | $5.87 | $5.87 | $5.87 | $4.15 | 149 |
| 2021-03-02 | $5.87 | $5.87 | $5.87 | $5.87 | $4.15 | 41 |
| 2021-03-01 | $5.87 | $5.87 | $5.87 | $5.87 | $4.15 | 336 |
| 2021-02-26 | $5.84 | $5.84 | $5.75 | $5.75 | $4.06 | 932 |
| 2021-02-25 | $5.79 | $6.24 | $5.79 | $6.05 | $4.28 | 4,160 |
| 2021-02-24 | $5.74 | $5.74 | $5.58 | $5.70 | $4.03 | 3,482 |
| 2021-02-23 | $6.08 | $6.08 | $6.08 | $6.08 | $4.30 | 184 |
| 2021-02-22 | $6.46 | $6.46 | $5.89 | $6.08 | $4.30 | 3,027 |
| 2021-02-19 | $6.04 | $6.04 | $5.59 | $5.83 | $4.12 | 11,360 |
| 2021-02-18 | $5.76 | $5.86 | $5.76 | $5.86 | $4.14 | 1,974 |
| 2021-02-17 | $5.61 | $5.74 | $5.57 | $5.57 | $3.94 | 15,711 |
| 2021-02-16 | $5.68 | $5.68 | $5.52 | $5.63 | $3.97 | 9,120 |
| 2021-02-12 | $4.99 | $5.05 | $4.97 | $5.00 | $3.53 | 14,255 |
| 2021-02-11 | $4.97 | $4.97 | $4.97 | $4.97 | $3.51 | 816 |
| 2021-02-10 | $4.74 | $4.99 | $4.74 | $4.90 | $3.46 | 234 |
| 2021-02-09 | $4.90 | $4.90 | $4.90 | $4.90 | $3.46 | 234 |
| 2021-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $3.53 | 1,197 |
| 2021-02-05 | $4.59 | $4.93 | $4.59 | $4.93 | $3.48 | 679 |
| 2021-02-04 | $4.80 | $4.80 | $4.38 | $4.56 | $3.22 | 11,286 |
| 2021-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $3.60 | 552 |
| 2021-02-02 | $5.28 | $5.28 | $5.08 | $5.10 | $3.60 | 5,083 |
| 2021-02-01 | $5.27 | $5.27 | $5.27 | $5.27 | $3.72 | 143 |
| 2021-01-29 | $5.00 | $5.12 | $5.00 | $5.12 | $3.62 | 1,462 |
| 2021-01-28 | $5.07 | $5.54 | $5.07 | $5.50 | $3.89 | 5,463 |
| 2021-01-27 | $5.53 | $5.80 | $5.53 | $5.80 | $4.10 | 1,262 |
| 2021-01-26 | $6.30 | $6.30 | $6.00 | $6.00 | $4.24 | 11,904 |
| 2021-01-25 | $6.77 | $6.77 | $6.55 | $6.55 | $4.63 | 976 |
| 2021-01-22 | $6.60 | $6.73 | $6.60 | $6.71 | $4.74 | 1,150 |
| 2021-01-21 | $6.90 | $6.90 | $6.48 | $6.48 | $4.58 | 3,100 |
| 2021-01-20 | $6.07 | $6.60 | $6.07 | $6.50 | $4.59 | 3,602 |
| 2021-01-19 | $6.39 | $6.39 | $6.03 | $6.32 | $4.47 | 15,581 |
| 2021-01-15 | $6.48 | $6.48 | $6.48 | $6.48 | $4.58 | 620 |
| 2021-01-14 | $6.70 | $6.80 | $6.50 | $6.50 | $4.59 | 6,883 |
| 2021-01-13 | $7.08 | $7.08 | $7.01 | $7.01 | $4.95 | 478 |
| 2021-01-12 | $6.78 | $6.78 | $6.78 | $6.78 | $4.79 | 2,923 |
| 2021-01-11 | $6.85 | $6.85 | $6.80 | $6.80 | $4.81 | 3,601 |
| 2021-01-08 | $6.85 | $7.07 | $6.70 | $6.88 | $4.86 | 3,425 |
| 2021-01-07 | $6.75 | $6.99 | $6.65 | $6.75 | $4.77 | 4,234 |
| 2021-01-06 | $6.30 | $6.30 | $6.30 | $6.30 | $4.45 | 13 |
| 2021-01-05 | $6.30 | $6.30 | $6.30 | $6.30 | $4.45 | 65 |
| 2021-01-04 | $6.55 | $6.55 | $6.30 | $6.30 | $4.45 | 2,788 |
| 2020-12-31 | $5.96 | $6.17 | $5.69 | $6.17 | $4.36 | 4,358 |
| 2020-12-30 | $6.08 | $6.08 | $5.85 | $5.85 | $4.13 | 1,614 |
| 2020-12-29 | $5.85 | $5.85 | $5.73 | $5.80 | $4.10 | 6,750 |
| 2020-12-28 | $5.23 | $5.23 | $5.23 | $5.23 | $3.70 | 0 |
| 2020-12-24 | $5.23 | $5.23 | $5.23 | $5.23 | $3.70 | 0 |
| 2020-12-23 | $5.26 | $5.26 | $5.23 | $5.23 | $3.70 | 2,978 |
| 2020-12-22 | $5.00 | $5.03 | $5.00 | $5.03 | $3.55 | 543 |
| 2020-12-21 | $5.20 | $5.20 | $5.20 | $5.20 | $3.67 | 1,690 |
| 2020-12-18 | $5.12 | $5.12 | $5.12 | $5.12 | $3.62 | 49 |
| 2020-12-17 | $4.99 | $5.23 | $4.99 | $5.12 | $3.62 | 14,530 |
| 2020-12-16 | $4.80 | $4.80 | $4.80 | $4.80 | $3.39 | 677 |
| 2020-12-15 | $4.67 | $4.67 | $4.67 | $4.67 | $3.30 | 813 |
| 2020-12-14 | $4.59 | $4.59 | $4.33 | $4.39 | $3.10 | 1,710 |
| 2020-12-11 | $4.50 | $4.50 | $4.50 | $4.50 | $3.18 | 416 |
| 2020-12-10 | $4.40 | $4.40 | $4.40 | $4.40 | $3.11 | 65 |
| 2020-12-09 | $4.29 | $4.60 | $4.29 | $4.40 | $3.11 | 13,631 |
| 2020-12-08 | $4.57 | $4.57 | $4.57 | $4.57 | $3.23 | 16 |
| 2020-12-07 | $4.70 | $4.70 | $4.57 | $4.57 | $3.23 | 1,121 |
| 2020-12-04 | $4.69 | $4.69 | $4.69 | $4.69 | $3.31 | 52 |
| 2020-12-03 | $4.69 | $4.69 | $4.69 | $4.69 | $3.31 | 702 |
| 2020-12-02 | $4.70 | $4.70 | $4.70 | $4.70 | $3.32 | 871 |
| 2020-12-01 | $4.79 | $4.92 | $4.70 | $4.76 | $3.37 | 11,021 |
| 2020-11-30 | $4.92 | $4.92 | $4.52 | $4.76 | $3.37 | 11,021 |
| 2020-11-27 | $4.84 | $4.84 | $4.84 | $4.84 | $3.42 | 305 |
| 2020-11-25 | $4.81 | $4.85 | $4.81 | $4.83 | $3.41 | 4,339 |
| 2020-11-24 | $5.45 | $5.45 | $5.00 | $5.00 | $3.53 | 5,805 |
| 2020-11-23 | $5.15 | $5.39 | $5.15 | $5.39 | $3.81 | 3,426 |
| 2020-11-20 | $4.66 | $4.66 | $4.66 | $4.66 | $3.29 | 135 |
| 2020-11-19 | $4.77 | $4.77 | $4.66 | $4.66 | $3.29 | 455 |
| 2020-11-18 | $4.42 | $4.42 | $4.42 | $4.42 | $3.12 | 287 |
| 2020-11-17 | $4.18 | $4.36 | $4.18 | $4.21 | $2.98 | 9,358 |
| 2020-11-16 | $3.85 | $4.09 | $3.85 | $4.00 | $2.83 | 1,301 |
| 2020-11-13 | $3.75 | $3.75 | $3.75 | $3.75 | $2.65 | 81 |
| 2020-11-12 | $3.75 | $3.75 | $3.75 | $3.75 | $2.65 | 78 |
| 2020-11-11 | $3.80 | $3.82 | $3.66 | $3.75 | $2.65 | 3,439 |
| 2020-11-10 | $4.11 | $4.23 | $3.90 | $4.01 | $2.83 | 13,175 |
| 2020-11-09 | $4.23 | $4.23 | $4.23 | $4.23 | $2.99 | 154 |
| 2020-11-06 | $3.88 | $3.88 | $3.80 | $3.80 | $2.69 | 1,036 |
| 2020-11-05 | $3.66 | $3.87 | $3.65 | $3.80 | $2.69 | 6,875 |
| 2020-11-04 | $3.26 | $3.45 | $3.26 | $3.41 | $2.41 | 29,927 |
| 2020-11-03 | $2.96 | $2.96 | $2.96 | $2.96 | $2.09 | 0 |
| 2020-11-02 | $2.96 | $2.96 | $2.96 | $2.96 | $2.09 | 2,306 |
| 2020-10-30 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 19,289 |
| 2020-10-29 | $3.13 | $3.13 | $3.13 | $3.13 | $2.21 | 665 |
| 2020-10-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.08 | 2,135 |
| 2020-10-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.06 | 26 |
| 2020-10-26 | $2.92 | $2.92 | $2.92 | $2.92 | $2.06 | 1 |
| 2020-10-23 | $2.99 | $2.99 | $2.87 | $2.92 | $2.06 | 1,690 |
| 2020-10-22 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 9,090 |
| 2020-10-21 | $2.81 | $2.81 | $2.81 | $2.81 | $1.99 | 2 |
| 2020-10-20 | $2.81 | $2.81 | $2.81 | $2.81 | $1.99 | 192 |
| 2020-10-19 | $2.63 | $2.81 | $2.63 | $2.81 | $1.99 | 2,081 |
| 2020-10-16 | $2.80 | $2.80 | $2.80 | $2.80 | $1.98 | 0 |
| 2020-10-15 | $2.94 | $2.94 | $2.80 | $2.80 | $1.98 | 521 |
| 2020-10-14 | $2.92 | $2.92 | $2.92 | $2.92 | $2.06 | 1,328 |
| 2020-10-13 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2020-10-12 | $2.61 | $2.63 | $2.61 | $2.63 | $1.86 | 2,602 |
| 2020-10-09 | $2.73 | $2.73 | $2.73 | $2.73 | $1.93 | 0 |
| 2020-10-08 | $2.63 | $2.73 | $2.63 | $2.73 | $1.93 | 5,252 |
| 2020-10-07 | $2.83 | $2.83 | $2.66 | $2.66 | $1.88 | 1,631 |
| 2020-10-06 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 8,008 |
| 2020-10-05 | $2.76 | $2.76 | $2.46 | $2.48 | $1.75 | 10,926 |
| 2020-10-02 | $2.27 | $2.27 | $2.27 | $2.27 | $1.60 | 130 |
| 2020-10-01 | $2.48 | $2.48 | $2.48 | $2.48 | $1.75 | 546 |
| 2020-09-30 | $2.60 | $2.60 | $2.44 | $2.44 | $1.72 | 7,501 |
| 2020-09-29 | $2.59 | $2.59 | $2.50 | $2.50 | $1.77 | 3,315 |
| 2020-09-28 | $2.35 | $2.35 | $2.35 | $2.35 | $1.66 | 156 |
| 2020-09-25 | $2.29 | $2.30 | $2.28 | $2.30 | $1.63 | 5,785 |
| 2020-09-24 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 10,400 |
| 2020-09-23 | $2.33 | $2.33 | $2.33 | $2.33 | $1.64 | 0 |
| 2020-09-22 | $2.11 | $2.33 | $2.11 | $2.33 | $1.64 | 11,295 |
| 2020-09-21 | $2.42 | $2.42 | $2.42 | $2.42 | $1.71 | 0 |
| 2020-09-18 | $2.59 | $2.59 | $2.42 | $2.42 | $1.71 | 4,420 |
| 2020-09-17 | $2.45 | $2.45 | $2.45 | $2.45 | $1.73 | 2,622 |
| 2020-09-16 | $2.50 | $2.50 | $2.49 | $2.49 | $1.76 | 5,850 |
| 2020-09-15 | $2.50 | $2.50 | $2.36 | $2.44 | $1.72 | 1,326 |
| 2020-09-14 | $2.20 | $2.38 | $2.20 | $2.38 | $1.68 | 38,680 |
| 2020-09-11 | $2.60 | $2.60 | $2.55 | $2.60 | $1.84 | 520 |
| 2020-09-10 | $2.67 | $2.67 | $2.67 | $2.67 | $1.89 | 0 |
| 2020-09-09 | $2.67 | $2.67 | $2.67 | $2.67 | $1.89 | 9 |
| 2020-09-08 | $2.84 | $2.84 | $2.67 | $2.67 | $1.89 | 1,495 |
| 2020-09-04 | $2.34 | $2.65 | $2.34 | $2.65 | $1.87 | 2,470 |
| 2020-09-03 | $2.40 | $2.45 | $2.40 | $2.45 | $1.73 | 377 |
| 2020-09-02 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 540 |
| 2020-09-01 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 130 |
| 2020-08-31 | $2.35 | $2.35 | $2.35 | $2.35 | $1.66 | 122 |
| 2020-08-28 | $2.45 | $2.45 | $2.35 | $2.35 | $1.66 | 16,937 |
| 2020-08-27 | $2.46 | $2.61 | $2.46 | $2.49 | $1.76 | 6,370 |
| 2020-08-26 | $2.42 | $2.42 | $2.42 | $2.42 | $1.71 | 4,040 |
| 2020-08-25 | $2.51 | $2.51 | $2.51 | $2.51 | $1.77 | 522 |
| 2020-08-24 | $2.27 | $2.27 | $2.27 | $2.27 | $1.60 | 526 |
| 2020-08-21 | $2.54 | $2.54 | $2.54 | $2.54 | $1.79 | 2,606 |
| 2020-08-20 | $2.34 | $2.34 | $2.34 | $2.34 | $1.65 | 520 |
| 2020-08-19 | $2.58 | $2.58 | $2.58 | $2.58 | $1.82 | 0 |
| 2020-08-18 | $2.58 | $2.58 | $2.58 | $2.58 | $1.82 | 15,012 |
| 2020-08-17 | $2.55 | $2.61 | $2.55 | $2.61 | $1.84 | 12,000 |
| 2020-08-14 | $2.54 | $2.54 | $2.54 | $2.54 | $1.79 | 390 |
| 2020-08-13 | $2.51 | $2.54 | $2.25 | $2.54 | $1.79 | 13,000 |
| 2020-08-12 | $2.47 | $2.57 | $2.47 | $2.53 | $1.78 | 5,326 |
| 2020-08-11 | $2.53 | $2.53 | $2.32 | $2.36 | $1.66 | 67,151 |
| 2020-08-10 | $2.40 | $2.40 | $2.17 | $2.31 | $1.63 | 8,349 |
| 2020-08-07 | $2.04 | $2.04 | $2.04 | $2.04 | $1.44 | 0 |
| 2020-08-06 | $2.04 | $2.04 | $2.04 | $2.04 | $1.44 | 6 |
| 2020-08-05 | $1.96 | $2.04 | $1.96 | $2.04 | $1.44 | 6,562 |
| 2020-08-04 | $1.96 | $1.96 | $1.96 | $1.96 | $1.39 | 297 |
| 2020-08-03 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 0 |
| 2020-07-31 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 0 |
| 2020-07-30 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 0 |
| 2020-07-29 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 2 |
| 2020-07-28 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 0 |
| 2020-07-27 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 1,046 |
| 2020-07-24 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2020-07-23 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 247 |
| 2020-07-22 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2020-07-21 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 260 |
| 2020-07-20 | $1.57 | $1.57 | $1.57 | $1.57 | $1.11 | 2 |
| 2020-07-17 | $1.57 | $1.57 | $1.57 | $1.57 | $1.11 | 1,547 |
| 2020-07-16 | $1.87 | $1.87 | $1.87 | $1.87 | $1.32 | 42 |
| 2020-07-15 | $1.87 | $1.87 | $1.87 | $1.87 | $1.32 | 260 |
| 2020-07-14 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 650 |
| 2020-07-13 | $1.87 | $1.87 | $1.87 | $1.87 | $1.32 | 3 |
| 2020-07-10 | $1.90 | $1.90 | $1.87 | $1.87 | $1.32 | 283 |
| 2020-07-09 | $1.96 | $1.96 | $1.95 | $1.95 | $1.38 | 1,300 |
| 2020-07-08 | $1.58 | $1.58 | $1.58 | $1.58 | $1.12 | 0 |
| 2020-07-07 | $1.83 | $1.83 | $1.58 | $1.58 | $1.12 | 881 |
| 2020-07-06 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-07-02 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-07-01 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-30 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 13 |
| 2020-06-29 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-26 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-25 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-24 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-23 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-22 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 475 |
| 2020-06-19 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 0 |
| 2020-06-18 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 0 |
| 2020-06-17 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 7 |
| 2020-06-16 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 32,500 |
| 2020-06-15 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 131 |
| 2020-06-12 | $1.35 | $1.35 | $1.35 | $1.35 | $0.95 | 0 |
| 2020-06-11 | $1.35 | $1.35 | $1.35 | $1.35 | $0.95 | 1,300 |
| 2020-06-10 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-09 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 31 |
| 2020-06-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-05 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-06-03 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 2,667 |
| 2020-06-02 | $1.46 | $1.51 | $1.40 | $1.51 | $1.07 | 9,750 |
| 2020-06-01 | $1.28 | $1.28 | $1.28 | $1.28 | $0.90 | 0 |
| 2020-05-29 | $1.28 | $1.28 | $1.28 | $1.28 | $0.90 | 29 |
| 2020-05-28 | $1.28 | $1.28 | $1.28 | $1.28 | $0.90 | 130 |
| 2020-05-27 | $1.26 | $1.40 | $1.26 | $1.26 | $0.89 | 17,875 |
| 2020-05-26 | $1.27 | $1.27 | $1.27 | $1.27 | $0.89 | 5 |
| 2020-05-22 | $1.26 | $1.26 | $1.26 | $1.26 | $0.89 | 166 |
| 2020-05-21 | $1.48 | $1.48 | $1.47 | $1.47 | $1.04 | 1,446 |
| 2020-05-20 | $1.36 | $1.48 | $1.36 | $1.48 | $1.05 | 5,460 |
| 2020-05-19 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 0 |
| 2020-05-18 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 247 |
| 2020-05-15 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 0 |
| 2020-05-14 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 0 |
| 2020-05-13 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 0 |
| 2020-05-12 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 0 |
| 2020-05-11 | $1.34 | $1.34 | $1.34 | $1.34 | $0.95 | 477 |
| 2020-05-08 | $1.35 | $1.35 | $1.35 | $1.35 | $0.95 | 0 |
| 2020-05-07 | $1.35 | $1.35 | $1.35 | $1.35 | $0.95 | 143 |
| 2020-05-06 | $1.40 | $1.40 | $1.40 | $1.40 | $0.99 | 390 |
| 2020-05-05 | $1.21 | $1.40 | $1.21 | $1.40 | $0.99 | 715 |
| 2020-05-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 0 |
| 2020-05-01 | $1.48 | $1.48 | $1.48 | $1.48 | $1.05 | 650 |
| 2020-04-30 | $1.50 | $1.50 | $1.50 | $1.50 | $1.06 | 384 |
| 2020-04-29 | $1.38 | $1.38 | $1.38 | $1.38 | $0.98 | 1,397 |
| 2020-04-28 | $1.39 | $1.40 | $1.30 | $1.30 | $0.92 | 1,640 |
| 2020-04-27 | $1.36 | $1.36 | $1.36 | $1.36 | $0.96 | 124 |
| 2020-04-24 | $1.35 | $1.40 | $1.35 | $1.36 | $0.96 | 13,650 |
| 2020-04-23 | $1.34 | $1.34 | $1.28 | $1.28 | $0.90 | 260 |
| 2020-04-22 | $1.34 | $1.40 | $1.34 | $1.40 | $0.99 | 1,028 |
| 2020-04-21 | $1.40 | $1.40 | $1.40 | $1.40 | $0.99 | 237 |
| 2020-04-20 | $1.37 | $1.37 | $1.37 | $1.37 | $0.97 | 13 |
| 2020-04-17 | $1.37 | $1.37 | $1.37 | $1.37 | $0.97 | 130 |
| 2020-04-16 | $1.29 | $1.29 | $1.29 | $1.29 | $0.91 | 0 |
| 2020-04-15 | $1.29 | $1.29 | $1.29 | $1.29 | $0.91 | 31 |
| 2020-04-14 | $1.29 | $1.29 | $1.29 | $1.29 | $0.91 | 7 |
| 2020-04-13 | $1.29 | $1.29 | $1.29 | $1.29 | $0.91 | 0 |
| 2020-04-09 | $1.29 | $1.29 | $1.29 | $1.29 | $0.91 | 6,240 |
| 2020-04-08 | $1.41 | $1.49 | $1.41 | $1.49 | $1.05 | 260 |
| 2020-04-07 | $1.50 | $1.52 | $1.50 | $1.52 | $1.07 | 1,762 |
| 2020-04-06 | $1.35 | $1.35 | $1.35 | $1.35 | $0.95 | 1,300 |
| 2020-04-03 | $1.40 | $1.40 | $1.40 | $1.40 | $0.99 | 6 |
| 2020-04-02 | $1.40 | $1.40 | $1.40 | $1.40 | $0.99 | 7 |
| 2020-04-01 | $1.40 | $1.40 | $1.40 | $1.40 | $0.99 | 3,900 |
| 2020-03-31 | $1.40 | $1.40 | $1.40 | $1.40 | $0.99 | 195 |
| 2020-03-30 | $1.41 | $1.41 | $1.41 | $1.41 | $1.00 | 274 |
| 2020-03-27 | $1.42 | $1.42 | $1.42 | $1.42 | $1.00 | 6,500 |
| 2020-03-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.06 | 0 |
| 2020-03-25 | $1.28 | $1.50 | $1.28 | $1.50 | $1.06 | 260 |
| 2020-03-24 | $1.43 | $1.43 | $1.43 | $1.43 | $1.01 | 0 |
| 2020-03-23 | $1.46 | $1.46 | $1.43 | $1.43 | $1.01 | 822 |
| 2020-03-20 | $1.39 | $1.39 | $1.39 | $1.39 | $0.98 | 0 |
| 2020-03-19 | $1.39 | $1.39 | $1.39 | $1.39 | $0.98 | 0 |
| 2020-03-18 | $1.39 | $1.39 | $1.39 | $1.39 | $0.98 | 910 |
| 2020-03-17 | $1.49 | $1.49 | $1.49 | $1.49 | $1.05 | 120 |
| 2020-03-16 | $1.49 | $1.49 | $1.49 | $1.49 | $1.05 | 650 |
| 2020-03-13 | $1.52 | $1.52 | $1.52 | $1.52 | $1.07 | 261 |
| 2020-03-12 | $1.57 | $1.57 | $1.57 | $1.57 | $1.11 | 130 |
| 2020-03-11 | $1.58 | $1.58 | $1.58 | $1.58 | $1.12 | 0 |
| 2020-03-10 | $1.58 | $1.58 | $1.58 | $1.58 | $1.12 | 0 |
| 2020-03-09 | $1.58 | $1.58 | $1.58 | $1.58 | $1.12 | 0 |
| 2020-03-06 | $1.58 | $1.58 | $1.58 | $1.58 | $1.12 | 0 |
| 2020-03-05 | $1.58 | $1.58 | $1.58 | $1.58 | $1.12 | 2 |
| 2020-03-04 | $1.58 | $1.58 | $1.58 | $1.58 | $1.12 | 27,124 |
| 2020-03-03 | $1.61 | $1.61 | $1.61 | $1.61 | $1.14 | 0 |
| 2020-03-02 | $1.61 | $1.61 | $1.61 | $1.61 | $1.14 | 1,040 |
| 2020-02-28 | $1.70 | $1.70 | $1.70 | $1.70 | $1.20 | 130 |
| 2020-02-27 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2020-02-26 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 44 |
| 2020-02-25 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2020-02-24 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2020-02-21 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2020-02-20 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 130 |
| 2020-02-19 | $1.89 | $1.91 | $1.89 | $1.89 | $1.34 | 2,366 |
| 2020-02-18 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2020-02-14 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2020-02-13 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 764 |
| 2020-02-12 | $1.87 | $1.87 | $1.82 | $1.87 | $1.32 | 3,250 |
| 2020-02-11 | $1.74 | $1.74 | $1.74 | $1.74 | $1.23 | 0 |
| 2020-02-10 | $1.74 | $1.74 | $1.74 | $1.74 | $1.23 | 0 |
| 2020-02-07 | $1.74 | $1.74 | $1.74 | $1.74 | $1.23 | 0 |
| 2020-02-06 | $1.74 | $1.74 | $1.74 | $1.74 | $1.23 | 0 |
| 2020-02-05 | $1.74 | $1.74 | $1.74 | $1.74 | $1.23 | 399 |
| 2020-02-04 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2020-02-03 | $1.75 | $1.75 | $1.73 | $1.73 | $1.22 | 4,095 |
| 2020-01-31 | $1.85 | $1.90 | $1.80 | $1.80 | $1.27 | 9,296 |
| 2020-01-29 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 3,854 |
| 2020-01-28 | $1.96 | $1.96 | $1.96 | $1.96 | $1.39 | 3,294 |
| 2020-01-27 | $1.93 | $1.93 | $1.93 | $1.93 | $1.36 | 0 |
| 2020-01-24 | $1.93 | $1.93 | $1.93 | $1.93 | $1.36 | 0 |
| 2020-01-23 | $1.94 | $1.94 | $1.93 | $1.93 | $1.36 | 4,161 |
| 2020-01-22 | $1.93 | $2.00 | $1.93 | $1.93 | $1.36 | 4,079 |
| 2020-01-21 | $2.00 | $2.00 | $1.93 | $1.93 | $1.36 | 910 |
| 2020-01-17 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 0 |
| 2020-01-16 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 0 |
| 2020-01-15 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 9 |
| 2020-01-14 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 0 |
| 2020-01-13 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 0 |
| 2020-01-10 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 130 |
| 2020-01-09 | $2.11 | $2.11 | $2.11 | $2.11 | $1.49 | 0 |
| 2020-01-08 | $2.11 | $2.11 | $2.11 | $2.11 | $1.49 | 2,070 |
| 2020-01-07 | $2.33 | $2.33 | $2.33 | $2.33 | $1.65 | 130 |
| 2020-01-06 | $2.33 | $2.33 | $2.33 | $2.33 | $1.65 | 0 |
| 2020-01-03 | $2.33 | $2.33 | $2.33 | $2.33 | $1.65 | 0 |
| 2020-01-02 | $2.27 | $2.33 | $2.17 | $2.33 | $1.65 | 15,152 |
| 2019-12-31 | $2.01 | $2.01 | $2.01 | $2.01 | $1.42 | 1,378 |
| 2019-12-30 | $1.99 | $1.99 | $1.94 | $1.94 | $1.37 | 1,704 |
| 2019-12-27 | $2.04 | $2.04 | $2.04 | $2.04 | $1.44 | 21,312 |
| 2019-12-26 | $1.88 | $2.03 | $1.88 | $2.03 | $1.43 | 1,951 |
| 2019-12-24 | $2.04 | $2.04 | $2.04 | $2.04 | $1.44 | 0 |
| 2019-12-23 | $2.04 | $2.04 | $2.04 | $2.04 | $1.44 | 1,612 |
| 2019-12-20 | $2.08 | $2.08 | $2.08 | $2.08 | $1.47 | 0 |
| 2019-12-19 | $2.08 | $2.08 | $2.08 | $2.08 | $1.47 | 143 |
| 2019-12-18 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 16 |
| 2019-12-17 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 611 |
| 2019-12-16 | $2.04 | $2.04 | $2.04 | $2.04 | $1.44 | 1,298 |
| 2019-12-13 | $1.94 | $2.05 | $1.94 | $2.05 | $1.45 | 1,560 |
| 2019-12-12 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-12-11 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 97 |
| 2019-12-10 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-12-09 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-12-06 | $1.83 | $1.88 | $1.83 | $1.88 | $1.33 | 650 |
| 2019-12-05 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-12-04 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-12-03 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-12-02 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-11-29 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-11-27 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-11-26 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-11-25 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-11-22 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-11-21 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 0 |
| 2019-11-20 | $1.92 | $1.92 | $1.92 | $1.92 | $1.36 | 585 |
| 2019-11-19 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 65 |
| 2019-11-18 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 5 |
| 2019-11-15 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-11-14 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-11-13 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-11-12 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-11-11 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 260 |
| 2019-11-08 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 130 |
| 2019-11-07 | $1.80 | $1.80 | $1.80 | $1.80 | $1.27 | 1 |
| 2019-11-06 | $1.80 | $1.80 | $1.80 | $1.80 | $1.27 | 0 |
| 2019-11-05 | $1.80 | $1.80 | $1.80 | $1.80 | $1.27 | 0 |
| 2019-11-04 | $1.80 | $1.80 | $1.80 | $1.80 | $1.27 | 0 |
| 2019-11-01 | $1.80 | $1.80 | $1.80 | $1.80 | $1.27 | 4,810 |
| 2019-10-31 | $1.80 | $1.80 | $1.79 | $1.79 | $1.26 | 1,807 |
| 2019-10-30 | $1.82 | $1.82 | $1.82 | $1.82 | $1.29 | 0 |
| 2019-10-29 | $1.82 | $1.82 | $1.82 | $1.82 | $1.29 | 0 |
| 2019-10-28 | $1.82 | $1.82 | $1.82 | $1.82 | $1.29 | 130 |
| 2019-10-25 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 254 |
| 2019-10-24 | $1.96 | $1.96 | $1.85 | $1.85 | $1.31 | 8,047 |
| 2019-10-23 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2019-10-22 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2019-10-21 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2019-10-18 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2019-10-17 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2019-10-16 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2019-10-15 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 390 |
| 2019-10-14 | $1.94 | $1.98 | $1.94 | $1.98 | $1.40 | 260 |
| 2019-10-11 | $1.78 | $1.78 | $1.78 | $1.78 | $1.26 | 0 |
| 2019-10-10 | $1.78 | $1.78 | $1.78 | $1.78 | $1.26 | 3,900 |
| 2019-10-09 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-10-08 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-10-07 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-10-04 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-10-03 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-10-02 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-10-01 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-09-30 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-09-27 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-09-26 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 1 |
| 2019-09-25 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-09-24 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 130 |
| 2019-09-23 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2019-09-20 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2019-09-19 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2019-09-18 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2019-09-17 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2019-09-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 0 |
| 2019-09-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.34 | 1,027 |
| 2019-09-12 | $1.80 | $1.80 | $1.80 | $1.80 | $1.27 | 0 |
| 2019-09-11 | $1.80 | $1.80 | $1.80 | $1.80 | $1.27 | 0 |
| 2019-09-10 | $1.77 | $1.80 | $1.77 | $1.80 | $1.27 | 806 |
| 2019-09-09 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-09-06 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-09-05 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-09-04 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-09-03 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-30 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-29 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-28 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-27 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-26 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-23 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-22 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-21 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-20 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-08-19 | $1.74 | $1.79 | $1.74 | $1.79 | $1.26 | 964 |
| 2019-08-15 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-14 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-13 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-12 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-09 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-08 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-07 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-06 | $1.63 | $1.63 | $1.63 | $1.63 | $1.15 | 650 |
| 2019-08-05 | $1.70 | $1.70 | $1.70 | $1.70 | $1.20 | 2,470 |
| 2019-08-02 | $1.70 | $1.70 | $1.70 | $1.70 | $1.20 | 2,506 |
| 2019-08-01 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 650 |
| 2019-07-31 | $1.90 | $1.90 | $1.85 | $1.85 | $1.31 | 6,890 |
| 2019-07-30 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 325 |
| 2019-07-29 | $1.85 | $1.89 | $1.85 | $1.89 | $1.34 | 910 |
| 2019-07-26 | $1.97 | $1.97 | $1.86 | $1.87 | $1.32 | 10,489 |
| 2019-07-25 | $2.01 | $2.01 | $2.01 | $2.01 | $1.42 | 1,517 |
| 2019-07-24 | $1.98 | $2.01 | $1.98 | $2.01 | $1.42 | 542 |
| 2019-07-23 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 0 |
| 2019-07-22 | $2.02 | $2.03 | $1.98 | $1.98 | $1.40 | 9,493 |
| 2019-07-19 | $2.04 | $2.04 | $2.00 | $2.01 | $1.42 | 49,567 |
| 2019-07-18 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 579 |
| 2019-07-17 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-07-16 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-07-15 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-07-12 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 36 |
| 2019-07-11 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2019-07-10 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 130 |
| 2019-07-09 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-07-08 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-07-05 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-07-03 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-07-02 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-07-01 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-06-28 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-06-27 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-06-26 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-06-25 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-06-24 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-06-21 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2019-06-18 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 265 |
| 2019-06-17 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 265 |
| 2019-06-14 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2019-06-13 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2019-06-12 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2019-06-11 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 1,300 |
| 2019-06-10 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 65 |
| 2019-06-06 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-06-05 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-06-03 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-05-31 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2019-05-30 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 650 |
| 2019-05-29 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2019-05-28 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 62 |
| 2019-05-24 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2019-05-23 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2019-05-22 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 26 |
| 2019-05-21 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2019-05-20 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2019-05-17 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 4,225 |
| 2019-05-16 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2019-05-15 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2019-05-14 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 585 |
| 2019-05-13 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 4,292 |
| 2019-05-10 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 273 |
| 2019-05-09 | $2.16 | $2.16 | $2.16 | $2.16 | $1.53 | 0 |
| 2019-05-08 | $2.16 | $2.16 | $2.16 | $2.16 | $1.53 | 58 |
| 2019-05-07 | $2.16 | $2.16 | $2.16 | $2.16 | $1.53 | 0 |
| 2019-05-06 | $2.16 | $2.16 | $2.16 | $2.16 | $1.53 | 8,560 |
| 2019-05-03 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 0 |
| 2019-05-02 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 0 |
| 2019-05-01 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 0 |
| 2019-04-30 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 0 |
| 2019-04-29 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 585 |
| 2019-04-26 | $2.20 | $2.20 | $2.20 | $2.20 | $1.55 | 390 |
| 2019-04-25 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 65 |
| 2019-04-24 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 65 |
| 2019-04-23 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-22 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-18 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 65 |
| 2019-04-17 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-15 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-12 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-11 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-10 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-09 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-08 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 58 |
| 2019-04-05 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 0 |
| 2019-04-04 | $2.39 | $2.39 | $2.39 | $2.39 | $1.69 | 130 |
| 2019-04-03 | $2.37 | $2.37 | $2.37 | $2.37 | $1.67 | 130 |
| 2019-04-02 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2019-04-01 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 1,170 |
| 2019-03-29 | $2.08 | $2.08 | $2.08 | $2.08 | $1.47 | 4,550 |
| 2019-03-28 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 0 |
| 2019-03-27 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 169 |
| 2019-03-26 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 377 |
| 2019-03-25 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2019-03-22 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2019-03-21 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2019-03-20 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2019-03-18 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2019-03-14 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2019-03-13 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2019-03-12 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 5,499 |
| 2019-03-11 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 0 |
| 2019-03-08 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 0 |
| 2019-03-07 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 0 |
| 2019-03-06 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 0 |
| 2019-03-05 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 0 |
| 2019-03-04 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 0 |
| 2019-03-01 | $2.06 | $2.06 | $2.06 | $2.06 | $1.46 | 377 |
| 2019-02-28 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 104 |
| 2019-02-27 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 0 |
| 2019-02-26 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 0 |
| 2019-02-20 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 390 |
| 2019-02-15 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-02-14 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-02-13 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 4,940 |
| 2019-02-12 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 0 |
| 2019-02-11 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 19 |
| 2019-02-08 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 0 |
| 2019-02-07 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 0 |
| 2019-02-06 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 0 |
| 2019-02-05 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 0 |
| 2019-02-04 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 5,070 |
| 2019-02-01 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 0 |
| 2019-01-31 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 14,300 |
| 2019-01-30 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-29 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-28 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-25 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-24 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-23 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-18 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-17 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-16 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-15 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-14 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2019-01-11 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 11,525 |
| 2019-01-10 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2019-01-09 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2019-01-08 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2019-01-07 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2019-01-04 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2019-01-03 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2018-12-27 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2018-12-26 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2018-12-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2018-12-21 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2018-12-20 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2018-12-18 | $1.87 | $1.95 | $1.87 | $1.95 | $1.38 | 4,316 |
| 2018-12-14 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2018-12-13 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2018-12-12 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 780 |
| 2018-12-11 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 659 |
| 2018-12-10 | $2.01 | $2.01 | $2.01 | $2.01 | $1.42 | 0 |
| 2018-12-07 | $2.01 | $2.01 | $2.01 | $2.01 | $1.42 | 0 |
| 2018-12-06 | $2.01 | $2.01 | $2.01 | $2.01 | $1.42 | 6,500 |
| 2018-12-04 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 0 |
| 2018-12-03 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 1,404 |
| 2018-11-30 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 1,300 |
| 2018-11-29 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-28 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-27 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-26 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-21 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-20 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-19 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-16 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-15 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-14 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-13 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 104 |
| 2018-11-12 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-09 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 0 |
| 2018-11-08 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 130 |
| 2018-11-07 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2018-11-06 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2018-11-05 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2018-11-02 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2018-11-01 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 9 |
| 2018-10-31 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2018-10-30 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2018-10-29 | $1.73 | $1.73 | $1.73 | $1.73 | $1.22 | 0 |
| 2018-10-26 | $1.74 | $1.74 | $1.73 | $1.73 | $1.22 | 780 |
| 2018-10-25 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 0 |
| 2018-10-24 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 0 |
| 2018-10-23 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 0 |
| 2018-10-22 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 57 |
| 2018-10-19 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 0 |
| 2018-10-18 | $1.85 | $1.85 | $1.85 | $1.85 | $1.31 | 260 |
| 2018-10-17 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2018-10-16 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2018-10-15 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2018-10-12 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2018-10-11 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2018-10-10 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 65 |
| 2018-10-09 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 0 |
| 2018-10-08 | $1.84 | $1.84 | $1.84 | $1.84 | $1.30 | 1,600 |
| 2018-10-05 | $2.03 | $2.03 | $2.03 | $2.03 | $1.43 | 0 |
| 2018-10-04 | $2.03 | $2.03 | $2.03 | $2.03 | $1.43 | 0 |
| 2018-10-03 | $2.03 | $2.03 | $2.03 | $2.03 | $1.43 | 1,300 |
| 2018-10-02 | $2.04 | $2.04 | $2.04 | $2.04 | $1.44 | 5,005 |
| 2018-10-01 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2018-09-28 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2018-09-27 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2018-09-26 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 52 |
| 2018-09-25 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2018-09-24 | $1.94 | $2.00 | $1.94 | $2.00 | $1.41 | 2,795 |
| 2018-09-21 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2018-09-20 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 0 |
| 2018-09-19 | $1.97 | $1.97 | $1.97 | $1.97 | $1.39 | 1,430 |
| 2018-09-18 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2018-09-17 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2018-09-14 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2018-09-13 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 33 |
| 2018-09-12 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 7,800 |
| 2018-09-11 | $1.88 | $1.88 | $1.88 | $1.88 | $1.33 | 260 |
| 2018-09-10 | $1.93 | $1.93 | $1.93 | $1.93 | $1.36 | 5,200 |
| 2018-09-07 | $1.98 | $1.98 | $1.98 | $1.98 | $1.40 | 1,457 |
| 2018-09-06 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 57 |
| 2018-09-05 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2018-09-04 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2018-08-31 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 2,288 |
| 2018-08-30 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2018-08-29 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2018-08-28 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2018-08-27 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 2,340 |
| 2018-08-24 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 2,210 |
| 2018-08-23 | $2.13 | $2.13 | $2.13 | $2.13 | $1.51 | 0 |
| 2018-08-22 | $2.13 | $2.13 | $2.13 | $2.13 | $1.51 | 1,430 |
| 2018-08-21 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 1,560 |
| 2018-08-20 | $1.93 | $1.93 | $1.93 | $1.93 | $1.36 | 0 |
| 2018-08-17 | $1.93 | $1.93 | $1.93 | $1.93 | $1.36 | 0 |
| 2018-08-16 | $1.93 | $1.93 | $1.93 | $1.93 | $1.36 | 1,300 |
| 2018-08-15 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2018-08-14 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2018-08-13 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2018-08-10 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 0 |
| 2018-08-09 | $2.09 | $2.09 | $2.09 | $2.09 | $1.48 | 650 |
| 2018-08-08 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 0 |
| 2018-08-07 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 0 |
| 2018-08-06 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 0 |
| 2018-08-03 | $2.07 | $2.07 | $2.07 | $2.07 | $1.46 | 1,300 |
| 2018-08-02 | $2.08 | $2.08 | $2.08 | $2.08 | $1.47 | 0 |
| 2018-08-01 | $2.08 | $2.08 | $2.08 | $2.08 | $1.47 | 130 |
| 2018-07-31 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2018-07-30 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2018-07-27 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2018-07-26 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2018-07-25 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2018-07-24 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 130 |
| 2018-07-23 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-20 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-19 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-18 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-17 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-16 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-13 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-12 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-11 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2018-07-10 | $2.14 | $2.18 | $2.14 | $2.18 | $1.54 | 2,307 |
| 2018-07-09 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 286 |
| 2018-07-06 | $2.25 | $2.25 | $2.25 | $2.25 | $1.59 | 0 |
| 2018-07-05 | $2.25 | $2.25 | $2.25 | $2.25 | $1.59 | 0 |
| 2018-07-03 | $2.25 | $2.25 | $2.25 | $2.25 | $1.59 | 0 |
| 2018-07-02 | $2.25 | $2.25 | $2.25 | $2.25 | $1.59 | 6 |
| 2018-06-29 | $2.25 | $2.25 | $2.25 | $2.25 | $1.59 | 0 |
| 2018-06-28 | $2.25 | $2.25 | $2.25 | $2.25 | $1.59 | 0 |
| 2018-06-27 | $2.25 | $2.25 | $2.25 | $2.25 | $1.59 | 390 |
| 2018-06-26 | $2.45 | $2.45 | $2.45 | $2.45 | $1.73 | 0 |
| 2018-06-25 | $2.45 | $2.45 | $2.45 | $2.45 | $1.73 | 0 |
| 2018-06-22 | $2.45 | $2.45 | $2.45 | $2.45 | $1.73 | 0 |
| 2018-06-21 | $2.45 | $2.45 | $2.45 | $2.45 | $1.73 | 0 |
| 2018-06-20 | $2.45 | $2.45 | $2.45 | $2.45 | $1.73 | 1,300 |
| 2018-06-19 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 26 |
| 2018-06-18 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-06-15 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-06-14 | $2.58 | $2.58 | $2.57 | $2.57 | $1.82 | 2,858 |
| 2018-06-13 | $2.56 | $2.70 | $2.56 | $2.70 | $1.91 | 35,513 |
| 2018-06-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.01 | 0 |
| 2018-06-11 | $2.84 | $2.84 | $2.84 | $2.84 | $2.01 | 0 |
| 2018-06-08 | $2.84 | $2.84 | $2.84 | $2.84 | $2.01 | 0 |
| 2018-06-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.01 | 520 |
| 2018-06-06 | $2.84 | $2.84 | $2.84 | $2.84 | $2.01 | 0 |
| 2018-06-05 | $2.84 | $2.84 | $2.84 | $2.84 | $2.01 | 0 |
| 2018-06-04 | $2.84 | $2.84 | $2.84 | $2.84 | $2.01 | 0 |
| 2018-06-01 | $2.81 | $2.84 | $2.81 | $2.84 | $2.01 | 4,631 |
| 2018-05-31 | $2.90 | $2.90 | $2.85 | $2.85 | $2.01 | 33,150 |
| 2018-05-30 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 0 |
| 2018-05-29 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 0 |
| 2018-05-25 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 0 |
| 2018-05-24 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 0 |
| 2018-05-23 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 0 |
| 2018-05-22 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 525 |
| 2018-05-21 | $2.76 | $2.76 | $2.76 | $2.76 | $1.95 | 0 |
| 2018-05-18 | $2.76 | $2.76 | $2.76 | $2.76 | $1.95 | 0 |
| 2018-05-17 | $2.76 | $2.76 | $2.76 | $2.76 | $1.95 | 0 |
| 2018-05-16 | $2.76 | $2.76 | $2.76 | $2.76 | $1.95 | 1,560 |
| 2018-05-15 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-14 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-11 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-10 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-09 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-08 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-07 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-04 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-05-03 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 130 |
| 2018-05-02 | $2.55 | $2.55 | $2.55 | $2.55 | $1.80 | 0 |
| 2018-05-01 | $2.55 | $2.55 | $2.55 | $2.55 | $1.80 | 0 |
| 2018-04-30 | $2.55 | $2.55 | $2.55 | $2.55 | $1.80 | 1,300 |
| 2018-04-27 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-26 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-25 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-24 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-23 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-20 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-19 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-18 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-17 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-16 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 18 |
| 2018-04-13 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 0 |
| 2018-04-12 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 390 |
| 2018-04-11 | $2.37 | $2.37 | $2.37 | $2.37 | $1.67 | 0 |
| 2018-04-10 | $2.37 | $2.37 | $2.37 | $2.37 | $1.67 | 2,600 |
| 2018-04-09 | $2.51 | $2.51 | $2.51 | $2.51 | $1.77 | 0 |
| 2018-04-06 | $2.51 | $2.51 | $2.51 | $2.51 | $1.77 | 197 |
| 2018-04-05 | $2.58 | $2.58 | $2.58 | $2.58 | $1.82 | 197 |
| 2018-04-04 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2018-04-03 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2018-04-02 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2018-03-29 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2018-03-28 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2018-03-27 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2018-03-26 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 260 |
| 2018-03-23 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 0 |
| 2018-03-22 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 1,040 |
| 2018-03-21 | $2.62 | $2.62 | $2.62 | $2.62 | $1.85 | 975 |
| 2018-03-20 | $2.77 | $2.77 | $2.77 | $2.77 | $1.96 | 13 |
| 2018-03-19 | $2.77 | $2.77 | $2.77 | $2.77 | $1.96 | 0 |
| 2018-03-16 | $2.77 | $2.77 | $2.77 | $2.77 | $1.96 | 708 |
| 2018-03-15 | $2.76 | $2.76 | $2.61 | $2.76 | $1.95 | 2,197 |
| 2018-03-14 | $2.76 | $2.78 | $2.76 | $2.78 | $1.96 | 2,303 |
| 2018-03-13 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-03-12 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-03-09 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-03-08 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-03-07 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-03-06 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-03-05 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 114 |
| 2018-03-02 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2018-03-01 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 1,300 |
| 2018-02-28 | $2.73 | $2.73 | $2.73 | $2.73 | $1.93 | 0 |
| 2018-02-27 | $2.73 | $2.73 | $2.73 | $2.73 | $1.93 | 0 |
| 2018-02-26 | $2.60 | $2.73 | $2.60 | $2.73 | $1.93 | 2,561 |
| 2018-02-23 | $2.66 | $2.66 | $2.66 | $2.66 | $1.88 | 0 |
| 2018-02-22 | $2.66 | $2.66 | $2.66 | $2.66 | $1.88 | 0 |
| 2018-02-21 | $2.66 | $2.66 | $2.66 | $2.66 | $1.88 | 97 |
| 2018-02-20 | $2.66 | $2.66 | $2.66 | $2.66 | $1.88 | 130 |
| 2018-02-16 | $2.71 | $2.71 | $2.68 | $2.68 | $1.89 | 2,737 |
| 2018-02-15 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 0 |
| 2018-02-14 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 0 |
| 2018-02-13 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 0 |
| 2018-02-12 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 390 |
| 2018-02-09 | $2.58 | $2.58 | $2.58 | $2.58 | $1.82 | 1,352 |
| 2018-02-08 | $2.64 | $2.64 | $2.64 | $2.64 | $1.87 | 195 |
| 2018-02-07 | $2.83 | $2.83 | $2.83 | $2.83 | $2.00 | 96 |
| 2018-02-06 | $2.83 | $2.83 | $2.83 | $2.83 | $2.00 | 1,560 |
| 2018-02-05 | $2.85 | $2.85 | $2.82 | $2.82 | $1.99 | 20,228 |
| 2018-02-02 | $2.91 | $2.91 | $2.91 | $2.91 | $2.06 | 1,352 |
| 2018-02-01 | $3.12 | $3.12 | $3.12 | $3.12 | $2.20 | 0 |
| 2018-01-31 | $3.12 | $3.12 | $3.12 | $3.12 | $2.20 | 0 |
| 2018-01-30 | $3.12 | $3.12 | $3.12 | $3.12 | $2.20 | 0 |
| 2018-01-29 | $3.12 | $3.12 | $3.12 | $3.12 | $2.20 | 1,374 |
| 2018-01-26 | $2.88 | $3.00 | $2.88 | $3.00 | $2.12 | 1,430 |
| 2018-01-25 | $2.73 | $2.73 | $2.73 | $2.73 | $1.93 | 187 |
| 2018-01-24 | $2.73 | $2.73 | $2.73 | $2.73 | $1.93 | 6,500 |
| 2018-01-23 | $2.60 | $2.60 | $2.60 | $2.60 | $1.84 | 0 |
| 2018-01-22 | $2.60 | $2.60 | $2.60 | $2.60 | $1.84 | 0 |
| 2018-01-19 | $2.60 | $2.60 | $2.60 | $2.60 | $1.84 | 0 |
| 2018-01-18 | $2.60 | $2.60 | $2.60 | $2.60 | $1.84 | 130 |
| 2018-01-17 | $2.60 | $2.60 | $2.60 | $2.60 | $1.84 | 0 |
| 2018-01-16 | $2.60 | $2.60 | $2.60 | $2.60 | $1.84 | 1,443 |
| 2018-01-12 | $2.58 | $2.60 | $2.58 | $2.60 | $1.84 | 8,014 |
| 2018-01-11 | $2.73 | $2.73 | $2.73 | $2.73 | $1.93 | 1,300 |
| 2018-01-10 | $2.80 | $2.80 | $2.80 | $2.80 | $1.98 | 6 |
| 2018-01-09 | $2.80 | $2.80 | $2.80 | $2.80 | $1.98 | 0 |
| 2018-01-08 | $2.80 | $2.80 | $2.80 | $2.80 | $1.98 | 0 |
| 2018-01-05 | $2.80 | $2.80 | $2.80 | $2.80 | $1.98 | 0 |
| 2018-01-04 | $2.79 | $2.80 | $2.75 | $2.80 | $1.98 | 806 |
| 2018-01-03 | $2.61 | $2.75 | $2.61 | $2.75 | $1.94 | 12,138 |
| 2018-01-02 | $2.70 | $2.70 | $2.70 | $2.70 | $1.91 | 1,300 |
| 2017-12-29 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 0 |
| 2017-12-28 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 6 |
| 2017-12-27 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 162 |
| 2017-12-26 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 0 |
| 2017-12-22 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 0 |
| 2017-12-21 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 13 |
| 2017-12-20 | $2.56 | $2.56 | $2.56 | $2.56 | $1.81 | 0 |
| 2017-12-19 | $2.49 | $2.56 | $2.49 | $2.56 | $1.81 | 10,493 |
| 2017-12-18 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 0 |
| 2017-12-15 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 78 |
| 2017-12-14 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 288 |
| 2017-12-13 | $2.47 | $2.47 | $2.47 | $2.47 | $1.75 | 253 |
| 2017-12-12 | $2.50 | $2.50 | $2.50 | $2.50 | $1.77 | 0 |
| 2017-12-11 | $2.50 | $2.50 | $2.50 | $2.50 | $1.77 | 0 |
| 2017-12-08 | $2.50 | $2.50 | $2.50 | $2.50 | $1.77 | 0 |
| 2017-12-07 | $2.50 | $2.50 | $2.50 | $2.50 | $1.77 | 0 |
| 2017-12-06 | $2.50 | $2.50 | $2.50 | $2.50 | $1.77 | 1,495 |
| 2017-12-05 | $2.50 | $2.50 | $2.50 | $2.50 | $1.77 | 260 |
| 2017-12-04 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 7,540 |
| 2017-12-01 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 0 |
| 2017-11-30 | $2.46 | $2.46 | $2.30 | $2.30 | $1.63 | 24,960 |
| 2017-11-29 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-11-28 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 1,300 |
| 2017-11-27 | $2.36 | $2.36 | $2.36 | $2.36 | $1.67 | 2,753 |
| 2017-11-24 | $2.33 | $2.42 | $2.33 | $2.36 | $1.67 | 18,985 |
| 2017-11-22 | $2.31 | $2.31 | $2.31 | $2.31 | $1.63 | 1,235 |
| 2017-11-21 | $2.38 | $2.38 | $2.38 | $2.38 | $1.68 | 260 |
| 2017-11-20 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 0 |
| 2017-11-17 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 0 |
| 2017-11-16 | $2.44 | $2.44 | $2.44 | $2.44 | $1.72 | 390 |
| 2017-11-15 | $2.35 | $2.35 | $2.35 | $2.35 | $1.66 | 0 |
| 2017-11-14 | $2.46 | $2.46 | $2.33 | $2.35 | $1.66 | 4,647 |
| 2017-11-13 | $2.55 | $2.55 | $2.54 | $2.54 | $1.79 | 2,795 |
| 2017-11-10 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 0 |
| 2017-11-09 | $2.57 | $2.57 | $2.57 | $2.57 | $1.82 | 910 |
| 2017-11-08 | $2.59 | $2.59 | $2.59 | $2.59 | $1.83 | 2,600 |
| 2017-11-07 | $2.59 | $2.59 | $2.59 | $2.59 | $1.83 | 1,690 |
| 2017-11-06 | $2.63 | $2.63 | $2.56 | $2.56 | $1.81 | 3,237 |
| 2017-11-03 | $2.69 | $2.69 | $2.69 | $2.69 | $1.90 | 0 |
| 2017-11-02 | $2.69 | $2.69 | $2.69 | $2.69 | $1.90 | 0 |
| 2017-11-01 | $2.69 | $2.69 | $2.69 | $2.69 | $1.90 | 0 |
| 2017-10-31 | $2.69 | $2.69 | $2.69 | $2.69 | $1.90 | 780 |
| 2017-10-30 | $2.73 | $2.73 | $2.73 | $2.73 | $1.93 | 0 |
| 2017-10-27 | $2.72 | $2.73 | $2.72 | $2.73 | $1.93 | 7,800 |
| 2017-10-26 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2017-10-25 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2017-10-24 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 0 |
| 2017-10-23 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 780 |
| 2017-10-20 | $2.62 | $2.62 | $2.62 | $2.62 | $1.85 | 3,900 |
| 2017-10-19 | $2.63 | $2.63 | $2.63 | $2.63 | $1.86 | 260 |
| 2017-10-18 | $2.68 | $2.68 | $2.62 | $2.65 | $1.87 | 5,590 |
| 2017-10-17 | $2.68 | $2.68 | $2.68 | $2.68 | $1.89 | 0 |
| 2017-10-16 | $2.68 | $2.68 | $2.68 | $2.68 | $1.89 | 0 |
| 2017-10-13 | $2.68 | $2.69 | $2.68 | $2.68 | $1.89 | 3,926 |
| 2017-10-12 | $2.67 | $2.67 | $2.67 | $2.67 | $1.89 | 1,300 |
| 2017-10-11 | $2.79 | $2.79 | $2.79 | $2.79 | $1.97 | 0 |
| 2017-10-10 | $2.79 | $2.79 | $2.79 | $2.79 | $1.97 | 0 |
| 2017-10-09 | $2.79 | $2.79 | $2.79 | $2.79 | $1.97 | 2,624 |
| 2017-10-06 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 0 |
| 2017-10-05 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 2,600 |
| 2017-10-04 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 3,900 |
| 2017-10-03 | $2.70 | $2.70 | $2.70 | $2.70 | $1.91 | 0 |
| 2017-10-02 | $2.72 | $2.72 | $2.70 | $2.70 | $1.91 | 18,850 |
| 2017-09-29 | $2.69 | $2.69 | $2.69 | $2.69 | $1.90 | 0 |
| 2017-09-28 | $2.70 | $2.70 | $2.69 | $2.69 | $1.90 | 10,007 |
| 2017-09-27 | $2.77 | $2.77 | $2.77 | $2.77 | $1.96 | 0 |
| 2017-09-26 | $2.77 | $2.77 | $2.77 | $2.77 | $1.96 | 3,900 |
| 2017-09-25 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 0 |
| 2017-09-22 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 253 |
| 2017-09-21 | $3.00 | $3.00 | $3.00 | $3.00 | $2.12 | 3,900 |
| 2017-09-20 | $3.08 | $3.08 | $3.08 | $3.08 | $2.18 | 0 |
| 2017-09-19 | $3.00 | $3.08 | $3.00 | $3.08 | $2.18 | 10,790 |
| 2017-09-18 | $3.22 | $3.22 | $3.22 | $3.22 | $2.28 | 0 |
| 2017-09-15 | $3.22 | $3.22 | $3.22 | $3.22 | $2.28 | 0 |
| 2017-09-14 | $3.22 | $3.22 | $3.22 | $3.22 | $2.28 | 0 |
| 2017-09-13 | $3.22 | $3.22 | $3.22 | $3.22 | $2.28 | 0 |
| 2017-09-12 | $3.22 | $3.22 | $3.22 | $3.22 | $2.28 | 253 |
| 2017-09-11 | $3.24 | $3.24 | $3.24 | $3.24 | $2.29 | 3,640 |
| 2017-09-08 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 1,430 |
| 2017-09-07 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 0 |
| 2017-09-06 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 0 |
| 2017-09-05 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 1,300 |
| 2017-09-01 | $3.32 | $3.32 | $3.32 | $3.32 | $2.35 | 11,700 |
| 2017-08-31 | $3.17 | $3.17 | $3.17 | $3.17 | $2.24 | 1,430 |
| 2017-08-30 | $3.16 | $3.16 | $3.16 | $3.16 | $2.23 | 0 |
| 2017-08-29 | $3.16 | $3.16 | $3.16 | $3.16 | $2.24 | 0 |
| 2017-08-28 | $3.16 | $3.16 | $3.16 | $3.16 | $2.23 | 0 |
| 2017-08-25 | $3.16 | $3.16 | $3.16 | $3.16 | $2.23 | 0 |
| 2017-08-24 | $3.16 | $3.20 | $3.16 | $3.16 | $2.23 | 1,170 |
| 2017-08-23 | $3.26 | $3.26 | $3.26 | $3.26 | $2.30 | 507 |
| 2017-08-22 | $3.30 | $3.30 | $3.30 | $3.30 | $2.33 | 773 |
| 2017-08-21 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 0 |
| 2017-08-18 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 221 |
| 2017-08-17 | $3.29 | $3.29 | $3.27 | $3.27 | $2.31 | 1,040 |
| 2017-08-16 | $3.17 | $3.17 | $3.17 | $3.17 | $2.24 | 0 |
| 2017-08-15 | $3.17 | $3.17 | $3.17 | $3.17 | $2.24 | 351 |
| 2017-08-14 | $3.44 | $3.44 | $3.44 | $3.44 | $2.43 | 0 |
| 2017-08-11 | $3.44 | $3.44 | $3.44 | $3.44 | $2.43 | 0 |
| 2017-08-10 | $3.44 | $3.44 | $3.44 | $3.44 | $2.43 | 15 |
| 2017-08-09 | $3.44 | $3.44 | $3.44 | $3.44 | $2.43 | 1,950 |
| 2017-08-08 | $3.32 | $3.32 | $3.32 | $3.32 | $2.35 | 0 |
| 2017-08-07 | $3.34 | $3.34 | $3.32 | $3.32 | $2.35 | 4,680 |
| 2017-08-04 | $3.20 | $3.20 | $3.20 | $3.20 | $2.26 | 6,500 |
| 2017-08-03 | $3.17 | $3.17 | $3.17 | $3.17 | $2.24 | 0 |
| 2017-08-02 | $3.17 | $3.17 | $3.17 | $3.17 | $2.24 | 0 |
| 2017-08-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.24 | 919 |
| 2017-07-31 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 0 |
| 2017-07-28 | $2.95 | $2.95 | $2.95 | $2.95 | $2.08 | 1,136 |
| 2017-07-27 | $3.01 | $3.01 | $3.01 | $3.01 | $2.13 | 0 |
| 2017-07-26 | $3.01 | $3.01 | $3.01 | $3.01 | $2.13 | 3,058 |
| 2017-07-25 | $3.08 | $3.17 | $3.06 | $3.15 | $2.23 | 25,541 |
| 2017-07-24 | $3.05 | $3.17 | $3.05 | $3.17 | $2.24 | 1,690 |
| 2017-07-21 | $2.84 | $2.85 | $2.84 | $2.85 | $2.01 | 975 |
| 2017-07-20 | $2.69 | $2.83 | $2.69 | $2.83 | $2.00 | 260 |
| 2017-07-19 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 0 |
| 2017-07-18 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 0 |
| 2017-07-17 | $2.75 | $2.75 | $2.75 | $2.75 | $1.94 | 5,395 |
| 2017-07-14 | $2.77 | $2.77 | $2.77 | $2.77 | $1.96 | 390 |
| 2017-07-13 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 0 |
| 2017-07-12 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 0 |
| 2017-07-11 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 0 |
| 2017-07-10 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 0 |
| 2017-07-07 | $2.49 | $2.49 | $2.49 | $2.49 | $1.76 | 650 |
| 2017-07-06 | $2.27 | $2.27 | $2.27 | $2.27 | $1.60 | 217 |
| 2017-07-05 | $2.27 | $2.27 | $2.27 | $2.27 | $1.60 | 0 |
| 2017-07-03 | $2.27 | $2.27 | $2.27 | $2.27 | $1.60 | 725 |
| 2017-06-30 | $2.27 | $2.27 | $2.27 | $2.27 | $1.60 | 6,077 |
| 2017-06-29 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-28 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-27 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-26 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-23 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-22 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-21 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-20 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-19 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-16 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-15 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-14 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-13 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-12 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-09 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-08 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-07 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-06 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-05 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-02 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-06-01 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-05-31 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-05-30 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-05-26 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-05-25 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-05-24 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 0 |
| 2017-05-23 | $2.18 | $2.18 | $2.18 | $2.18 | $1.54 | 780 |
| 2017-05-22 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 0 |
| 2017-05-19 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 0 |
| 2017-05-18 | $2.12 | $2.12 | $2.12 | $2.12 | $1.50 | 19,831 |
| 2017-05-17 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-16 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-15 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-12 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-11 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-10 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-09 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-08 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-05 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-04 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-03 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-02 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-05-01 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-28 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-27 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-26 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-25 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-24 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-21 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-20 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-19 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-18 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 0 |
| 2017-04-17 | $2.21 | $2.21 | $2.21 | $2.21 | $1.56 | 3,290 |
| 2017-04-13 | $2.23 | $2.23 | $2.23 | $2.23 | $1.58 | 0 |
| 2017-04-12 | $2.23 | $2.23 | $2.23 | $2.23 | $1.58 | 2,080 |
| 2017-04-11 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-04-10 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-04-07 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-04-06 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-04-05 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-04-04 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-04-03 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-03-31 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-03-30 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-03-29 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2017-03-28 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 130 |
| 2017-03-27 | $2.26 | $2.26 | $2.26 | $2.26 | $1.60 | 0 |
| 2017-03-24 | $2.26 | $2.26 | $2.26 | $2.26 | $1.60 | 0 |
| 2017-03-23 | $2.26 | $2.26 | $2.26 | $2.26 | $1.60 | 0 |
| 2017-03-22 | $2.26 | $2.26 | $2.26 | $2.26 | $1.60 | 3,380 |
| 2017-03-21 | $2.37 | $2.37 | $2.37 | $2.37 | $1.67 | 0 |
| 2017-03-20 | $2.37 | $2.37 | $2.37 | $2.37 | $1.67 | 3,290 |
| 2017-03-17 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-16 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-15 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-14 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-13 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-10 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-09 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-08 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-07 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-06 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-03 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-02 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-03-01 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-02-28 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-02-27 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 0 |
| 2017-02-24 | $2.46 | $2.46 | $2.46 | $2.46 | $1.74 | 1,300 |
| 2017-02-23 | $2.55 | $2.55 | $2.55 | $2.55 | $1.80 | 520 |
| 2017-02-22 | $2.57 | $2.57 | $2.56 | $2.56 | $1.81 | 1,886 |
| 2017-02-21 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 6 |
| 2017-02-17 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 0 |
| 2017-02-16 | $2.30 | $2.30 | $2.30 | $2.30 | $1.63 | 4,160 |
| 2017-02-15 | $2.35 | $2.35 | $2.35 | $2.35 | $1.66 | 1,300 |
| 2017-02-14 | $2.48 | $2.48 | $2.48 | $2.48 | $1.75 | 0 |
| 2017-02-13 | $2.37 | $2.48 | $2.37 | $2.48 | $1.75 | 260 |
| 2017-02-10 | $2.16 | $2.16 | $2.16 | $2.16 | $1.53 | 0 |
| 2017-02-09 | $2.10 | $2.16 | $2.10 | $2.16 | $1.53 | 7,798 |
| 2017-02-08 | $1.87 | $1.87 | $1.85 | $1.85 | $1.31 | 1,690 |
| 2017-02-07 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2017-02-06 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2017-02-03 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2017-02-02 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2017-02-01 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2017-01-31 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2017-01-30 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2017-01-27 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 455 |
| 2017-01-26 | $1.85 | $1.85 | $1.82 | $1.82 | $1.29 | 2,535 |
| 2017-01-25 | $1.85 | $1.85 | $1.82 | $1.82 | $1.29 | 520 |
| 2017-01-24 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2017-01-23 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2017-01-20 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2017-01-19 | $1.84 | $1.84 | $1.83 | $1.83 | $1.29 | 390 |
| 2017-01-18 | $1.85 | $1.85 | $1.84 | $1.84 | $1.30 | 3,640 |
| 2017-01-17 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-13 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-12 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-11 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-10 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-09 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-06 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-05 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-04 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2017-01-03 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-12-30 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-12-29 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 650 |
| 2016-12-28 | $1.71 | $1.71 | $1.71 | $1.71 | $1.21 | 0 |
| 2016-12-27 | $1.71 | $1.71 | $1.71 | $1.71 | $1.21 | 0 |
| 2016-12-23 | $1.71 | $1.71 | $1.71 | $1.71 | $1.21 | 3,055 |
| 2016-12-22 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-21 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-20 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-19 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-16 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-15 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-14 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-13 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-12 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-09 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-08 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-07 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-06 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-05 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-02 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-12-01 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-11-30 | $2.02 | $2.02 | $2.02 | $2.02 | $1.43 | 0 |
| 2016-11-29 | $2.05 | $2.05 | $2.02 | $2.02 | $1.43 | 6,240 |
| 2016-11-28 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2016-11-25 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2016-11-23 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2016-11-22 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2016-11-21 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2016-11-18 | $2.00 | $2.00 | $2.00 | $2.00 | $1.41 | 0 |
| 2016-11-17 | $1.96 | $2.00 | $1.96 | $2.00 | $1.41 | 15,548 |
| 2016-11-16 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-15 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-14 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-11 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-10 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-09 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-08 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-07 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-04 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-03 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-02 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-11-01 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-10-31 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-10-28 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-10-27 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-10-26 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 0 |
| 2016-10-25 | $1.76 | $1.76 | $1.76 | $1.76 | $1.24 | 390 |
| 2016-10-24 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 260 |
| 2016-10-21 | $1.78 | $1.78 | $1.78 | $1.78 | $1.26 | 0 |
| 2016-10-20 | $1.78 | $1.78 | $1.78 | $1.78 | $1.26 | 0 |
| 2016-10-19 | $1.78 | $1.78 | $1.78 | $1.78 | $1.26 | 130 |
| 2016-10-18 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 130 |
| 2016-10-17 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-10-14 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-10-13 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-10-12 | $1.75 | $1.81 | $1.75 | $1.81 | $1.28 | 572 |
| 2016-10-11 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-10-10 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-10-07 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-10-06 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 2,730 |
| 2016-10-05 | $1.75 | $1.76 | $1.75 | $1.76 | $1.24 | 2,730 |
| 2016-10-04 | $1.68 | $1.68 | $1.68 | $1.68 | $1.19 | 650 |
| 2016-10-03 | $1.72 | $1.72 | $1.72 | $1.72 | $1.22 | 260 |
| 2016-09-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-28 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-23 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-21 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-20 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-16 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-15 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-14 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-13 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-12 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-09 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-08 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-07 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-06 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-02 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-09-01 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-31 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-24 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-23 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-18 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-17 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-16 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-15 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-12 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-11 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-10 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-09 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-08 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-05 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-04 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-08-03 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 13,000 |
| 2016-08-02 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-08-01 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-29 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-28 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-27 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-26 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-25 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-22 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-21 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-20 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-19 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-18 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-15 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-14 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-13 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-12 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-11 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-08 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-07 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-06 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-05 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 0 |
| 2016-07-01 | $1.81 | $1.81 | $1.81 | $1.81 | $1.28 | 10,400 |
| 2016-06-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-06-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-06-28 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-06-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-06-24 | $1.73 | $1.75 | $1.73 | $1.75 | $1.24 | 10,400 |
| 2016-06-23 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-22 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-21 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-20 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-17 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-16 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-15 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-14 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-13 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-10 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-09 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 65 |
| 2016-06-08 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-07 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-06 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-03 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-02 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-06-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-05-31 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-05-27 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 0 |
| 2016-05-26 | $1.62 | $1.62 | $1.62 | $1.62 | $1.14 | 1,144 |
| 2016-05-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-05-24 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-05-23 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-05-20 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-05-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-05-18 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 0 |
| 2016-05-17 | $1.75 | $1.75 | $1.75 | $1.75 | $1.24 | 6,701 |
| 2016-05-16 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-13 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-12 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-11 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-10 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-09 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-06 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-05 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-04 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-03 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-05-02 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-29 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-28 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-27 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-26 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-25 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-22 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-21 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-20 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-19 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-18 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-15 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-14 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-13 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-12 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-11 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-08 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-07 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-06 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 0 |
| 2016-04-05 | $1.94 | $1.94 | $1.94 | $1.94 | $1.37 | 130 |
| 2016-04-04 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-04-01 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-31 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-30 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-29 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-28 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-24 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-23 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-22 | $1.91 | $1.91 | $1.91 | $1.91 | $1.35 | 0 |
| 2016-03-21 | $1.90 | $1.91 | $1.90 | $1.91 | $1.35 | 2,740 |
| 2016-03-18 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-17 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-16 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-15 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-14 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-11 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-10 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-09 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-08 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 0 |
| 2016-03-07 | $1.95 | $1.95 | $1.95 | $1.95 | $1.38 | 10,799 |
| 2016-03-04 | $1.89 | $1.89 | $1.89 | $1.89 | $1.34 | 0 |
| 2016-03-03 | $1.89 | $1.89 | $1.89 | $1.89 | $1.34 | 13,000 |
| 2016-03-02 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-03-01 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-29 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-26 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-25 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-24 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-23 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-22 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-19 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-18 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-17 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 0 |
| 2016-02-16 | $1.79 | $1.79 | $1.79 | $1.79 | $1.26 | 1,115 |
| 2016-02-12 | $1.65 | $1.65 | $1.65 | $1.65 | $1.17 | 2,277 |
| 2016-02-11 | $1.67 | $1.67 | $1.67 | $1.67 | $1.18 | 0 |
| 2016-02-10 | $1.67 | $1.67 | $1.67 | $1.67 | $1.18 | 1,641 |
| 2016-02-09 | $1.67 | $1.67 | $1.67 | $1.67 | $1.18 | 0 |
| 2016-02-08 | $1.67 | $1.67 | $1.67 | $1.67 | $1.18 | 650 |
| 2016-02-05 | $1.71 | $1.71 | $1.67 | $1.67 | $1.18 | 22,691 |
| 2016-02-04 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-02-03 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-02-02 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-02-01 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-01-29 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-01-28 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 0 |
| 2016-01-27 | $1.77 | $1.77 | $1.77 | $1.77 | $1.25 | 910 |
| 2016-01-26 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2016-01-25 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2016-01-22 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 0 |
| 2016-01-21 | $1.83 | $1.83 | $1.83 | $1.83 | $1.29 | 780 |
| 2016-01-20 | $1.89 | $1.89 | $1.89 | $1.89 | $1.34 | 130 |
| 2016-01-19 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 0 |
| 2016-01-15 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 0 |
| 2016-01-14 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 0 |
| 2016-01-13 | $1.99 | $1.99 | $1.99 | $1.99 | $1.41 | 995 |
| 2016-01-12 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2016-01-11 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2016-01-08 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2016-01-07 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2016-01-06 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2016-01-05 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2016-01-04 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2015-12-31 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2015-12-30 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 0 |
| 2015-12-29 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 997 |
| 2015-12-28 | $2.17 | $2.17 | $2.17 | $2.17 | $1.53 | 997 |
| 2015-12-24 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 0 |
| 2015-12-23 | $2.14 | $2.14 | $2.14 | $2.14 | $1.51 | 16,120 |
| 2015-12-22 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 0 |
| 2015-12-21 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 21,580 |
| 2015-12-18 | $2.10 | $2.10 | $2.10 | $2.10 | $1.48 | 21,580 |
| 2015-12-17 | $2.31 | $2.31 | $2.31 | $2.31 | $1.63 | 1,677 |
| 2015-12-16 | $2.89 | $2.89 | $2.89 | $2.89 | $2.04 | 0 |
| 2015-12-15 | $2.89 | $2.89 | $2.89 | $2.89 | $2.04 | 0 |
| 2015-12-14 | $2.89 | $2.89 | $2.89 | $2.89 | $2.04 | 0 |
| 2015-12-11 | $2.89 | $2.89 | $2.89 | $2.89 | $2.04 | 520 |
| 2015-12-10 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-12-09 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-12-08 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-12-07 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-12-04 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-12-03 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-12-02 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-12-01 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-30 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-27 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-25 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-24 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-23 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-20 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-19 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-18 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 104 |
| 2015-11-17 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-16 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-13 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-12 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-11 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-10 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-09 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-06 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-05 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-04 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-03 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-11-02 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-30 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-29 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-28 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-27 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-26 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-23 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-22 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-21 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-20 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-19 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-16 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-15 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-14 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-13 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-12 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-09 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-08 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-07 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-06 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-05 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-02 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-10-01 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-30 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-29 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-28 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-25 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-24 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-23 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-22 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-21 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-18 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-17 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-16 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 104 |
| 2015-09-15 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-14 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-11 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-10 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-09 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-08 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-04 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-03 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-02 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-09-01 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
| 2015-08-31 | $3.56 | $3.56 | $3.56 | $3.56 | $2.52 | 0 |
Cosco Shipping Holdings Co Ltd (CICOY) News Headlines
Recent Cosco Shipping Holdings Co Ltd (CICOY) News
Similar Companies to Cosco Shipping Holdings Co Ltd (CICOY) 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 | -- | -- | -- |