CNFinance Holdings Ltd (CNF) Exchange: NYSE
Data as of May 18, 2022
$2.27 ($-0.07) -2.99%
CNFinance Holdings Ltd - Daily Information
Click for more stock information on CNFinance Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 18, 2022 |
| Open | $2.34 |
| Previous Close | $2.27 |
| High | $2.39 |
| Low | $2.25 |
| Adjusted Open | $2.34 |
| Previous Adjusted Close | $2.27 |
| Adjusted High | $2.39 |
| Adjusted Low | $2.25 |
About CNFinance Holdings Ltd (CNF)
CNFinance Holdings Limited ("CNFinance" or the "Company") is a leading home equity loan service provider in China. CNFinance conducts business by collaborating with sales partners and trust company partners. Sales partners are responsible for recommending micro-and small-enterprise ("MSE") owners with financing needs to the Company and the Company introduces eligible borrowers to its trust company partners who will then conduct their own risk assessments and make credit decisions. The Company's primary target borrower segment is MSE owners who own real properties in Tier 1 and Tier 2 cities in China. The loans CNFinance facilitated are primarily funded through a trust lending model with its trust company partners who are well-established with sufficient funding sources and have licenses to engage in lending business nationwide. The Company's risk mitigation mechanism is embedded in the design of its loan products, supported by an integrated online and offline process focusing on risks of both borrowers and collateral and further enhanced by effective post-loan management procedures. CNFINANCE HOLDINGS LIMITED Unaudited condensed consolidated balance sheets (In thousands) December 31, September 30, 2020 2021 RMB RMB US$ Assets Cash, cash equivalents and restricted cash 1,960,923 1,964,143 302,856 Loans principal, interest and financing service fee receivables (include loans held-for-sale of RMB586,206,781 and RMB568,011,041, with RMB76,013,067 and RMB45,706,714 measured at fair value as of December 31, 2020 and September 30, 2021, respectively) 9,688,941 11,101,332 1,711,742 Allowance for credit losses 659,479 641,287 98,882 Net loans principal, interest and financing service fee receivables 9,029,462 10,460,045 1,612,860 Investment securities 418,137 1,451,164 223,759 Property and equipment 4,716 2,726 421 Intangible assets and goodwill 3,230 4,163 642 Deferred tax assets 75,824 6,417 989 Deposits 114,052 157,643 24,307 Right-of-use assets 19,468 17,102 2,637 Guaranteed assets 533,680 756,275 116,612 Other assets 74,004 110,522 17,042 Total assets 12,233,496 14,930,200 2,302,125 Liabilities and shareholders' equity Interest-bearing borrowings Borrowings under agreements to repurchase 508,577 300,546 46,342 Other borrowings 5,649,669 8,348,794 1,287,322 Accrued employee benefits 29,627 23,134 3,567 Income taxes payable 154,807 188,111 29,005 Deferred tax liabilities 396,594 211,063 32,544 Lease liabilities 19,545 16,837 2,596 Credit risk mitigation position 1,209,729 1,407,171 216,975 Other liabilities 523,697 510,981 78,790 Total liabilities 8,492,245 11,006,637 1,697,141 Ordinary shares (3,800,000,000 shares authorized; 1,371,643,240 shares with US$0.0001 as par value issued as of December 31, 2020 and September 30, 2021) 917 917 141 Additional paid-in capital 999,663 1,013,737 156,311 Retained earnings 2,759,128 2,928,984 451,627 Accumulated other comprehensive losses (18,457) (20,075) (3,095) Total shareholders' equity 3,741,251 3,923,563 604,984 Total liabilities and shareholders' equity 12,233,496 14,930,200 2,302,125 CNFINANCE HOLDINGS LIMITED Unaudited condensed consolidated statements of comprehensive income (In thousands, except for earnings per share and earnings per ADS) Three months ended September 30, 2020 2021 2021 RMB RMB US$ Interest and fees income Interest and financing service fees on loans 472,464 454,870 70,138 Interest on deposits with banks 3,495 2,123 327 Total interest and fees income 475,959 456,993 70,465 Total interest and fees expenses (184,349) (219,126) (33,788) Net interest and fees income 291,610 237,867 36,677 Collaboration cost for sales partners (112,480) (101,521) (15,654) Net interest and fees income after collaboration cost 179,130 136,346 21,023 Provision for credit losses (31,088) (32,589) (5,025) Net interest and fees income after collaboration cost and provision for credit losses 148,042 103,757 15,998 Realized gains on sales of investments, net 7,232 2,492 384 Net gains/(losses) on sales of loans 39,466 (3,410) (526) Other (losses)/gains, net (2,102) 15,751 2,429 Total non-interest income 44,596 14,833 2,287 Operating expenses Employee compensation and benefits (46,687) (47,744) (7,362) Share-based compensation expenses (15,518) (4,692) (723) Taxes and surcharges (11,900) (10,578) (1,631) Operating lease cost (4,362) (3,721) (574) Other expenses (39,375) (26,255) (4,048) Total operating expenses (117,842) (92,990) (14,338) Income before income tax expense 74,796 25,600 3,947 Income tax expense (24,647) (6,571) (1,013) Net income 50,149 19,029 2,934 Earnings per share Basic 0.04 0.01 0.002 Diluted 0.03 0.01 0.002 Earnings per ADS (1 ADS equals 20 ordinary shares) Basic 0.73 0.28 0.043 Diluted 0.67 0.25 0.039 Other comprehensive income Net unrealized gains on investment securities 75 - - Foreign currency translation adjustment (8,482) 1,069 165 Comprehensive income 41,742 20,098 3,099 CNFINANCE HOLDINGS LIMITED Unaudited condensed consolidated statements of comprehensive income (In thousands, except for earnings per share and earnings per ADS) Nine months ended September 30, 2020 2021 2021 RMB RMB US$ Interest and fees income Interest and financing service fees on loans 1,411,570 1,325,657 204,406 Interest on deposits with banks 12,142 7,907 1,219 Total interest and fees income 1,423,712 1,333,564 205,625 Total interest and fees expenses (572,003) (570,367) (87,946) Net interest and fees income 851,709 763,197 117,679 Collaboration cost for sales partners (310,723) (306,282) (47,226) Net interest and fees income after collaboration cost 540,986 456,915 70,453 Provision for credit losses (308,460) (30,054) (4,634) Net interest and fees income after collaboration cost and provision for credit losses 232,526 426,861 65,819 Realized gains on sales of investments, net 15,544 10,053 1,550 Net gains on sales of loans 105,899 17,878 2,756 Other gains, net 11,929 33,884 5,225 Total non-interest income 133,372 61,815 9,531 Operating expenses Employee compensation and benefits (138,161) (148,753) (22,937) Share-based compensation expenses (46,554) (14,075) (2,170) Taxes and surcharges (36,784) (25,658) (3,956) Operating lease cost (17,164) (11,538) (1,779) Other expenses (93,986) (74,584) (11,500) Total operating expenses (332,649) (274,608) (42,342) Income before income tax expense 33,249 214,068 33,008 Income tax expense (23,677) (44,212) (6,817) Net income 9,572 169,856 26,191 Earnings per share Basic 0.01 0.12 0.019 Diluted 0.01 0.11 0.017 Earnings per ADS (1 ADS equals 20 ordinary shares) Basic 0.14 2.48 0.382 Diluted 0.13 2.25 0.347 Other comprehensive income Net unrealized gains on investment securities 422 - - Foreign currency translation adjustment (4,184) (1,619) (250) Comprehensive (losses)/income 5,810 168,237 25,941 SOURCE CNFinance Holdings Limited Related Links www.cashchina.cn
Invest in CNFinance Holdings Ltd (CNF)
Historical Stock Data for CNFinance Holdings Ltd (CNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | $2.34 | $2.39 | $2.25 | $2.27 | $2.27 | 20,198 |
| 2022-05-17 | $2.60 | $2.62 | $2.33 | $2.34 | $2.34 | 25,160 |
| 2022-05-16 | $2.67 | $2.68 | $2.46 | $2.58 | $2.58 | 11,140 |
| 2022-05-13 | $2.41 | $2.68 | $2.41 | $2.68 | $2.68 | 14,070 |
| 2022-05-12 | $2.49 | $2.56 | $2.41 | $2.45 | $2.45 | 14,697 |
| 2022-05-11 | $2.65 | $2.72 | $2.47 | $2.47 | $2.47 | 24,458 |
| 2022-05-10 | $2.85 | $3.11 | $2.45 | $2.65 | $2.65 | 115,662 |
| 2022-05-09 | $2.72 | $3.05 | $2.34 | $2.78 | $2.78 | 139,807 |
| 2022-05-06 | $3.08 | $3.11 | $3.00 | $3.05 | $3.05 | 7,726 |
| 2022-05-05 | $3.22 | $3.24 | $2.90 | $3.11 | $3.11 | 21,254 |
| 2022-05-04 | $3.06 | $3.21 | $3.06 | $3.13 | $3.13 | 12,037 |
| 2022-05-03 | $3.24 | $3.24 | $3.05 | $3.12 | $3.12 | 14,265 |
| 2022-05-02 | $3.03 | $3.25 | $3.00 | $3.20 | $3.20 | 21,471 |
| 2022-04-29 | $3.10 | $3.19 | $3.00 | $3.06 | $3.06 | 19,065 |
| 2022-04-28 | $3.16 | $3.21 | $3.03 | $3.04 | $3.04 | 6,222 |
| 2022-04-27 | $3.08 | $3.19 | $3.05 | $3.11 | $3.11 | 13,148 |
| 2022-04-26 | $2.95 | $3.09 | $2.95 | $3.06 | $3.06 | 17,308 |
| 2022-04-25 | $2.99 | $3.13 | $2.99 | $3.06 | $3.06 | 24,438 |
| 2022-04-22 | $3.16 | $3.16 | $3.01 | $3.06 | $3.06 | 27,996 |
| 2022-04-21 | $2.98 | $3.18 | $2.98 | $3.00 | $3.00 | 22,157 |
| 2022-04-20 | $3.11 | $3.18 | $3.01 | $3.10 | $3.10 | 21,711 |
| 2022-04-19 | $3.03 | $3.18 | $2.90 | $3.10 | $3.10 | 52,623 |
| 2022-04-18 | $3.16 | $3.19 | $3.03 | $3.06 | $3.06 | 17,061 |
| 2022-04-14 | $3.19 | $3.22 | $3.04 | $3.10 | $3.10 | 51,475 |
| 2022-04-13 | $3.07 | $3.28 | $3.03 | $3.17 | $3.17 | 25,159 |
| 2022-04-12 | $3.16 | $3.17 | $3.05 | $3.08 | $3.08 | 22,433 |
| 2022-04-11 | $3.07 | $3.24 | $3.05 | $3.07 | $3.07 | 28,789 |
| 2022-04-08 | $3.21 | $3.26 | $3.07 | $3.15 | $3.15 | 35,805 |
| 2022-04-07 | $3.11 | $3.31 | $3.11 | $3.21 | $3.21 | 35,038 |
| 2022-04-06 | $3.09 | $3.15 | $3.05 | $3.11 | $3.11 | 15,261 |
| 2022-04-05 | $3.03 | $3.16 | $2.76 | $3.08 | $3.08 | 68,136 |
| 2022-04-04 | $3.13 | $3.18 | $3.04 | $3.09 | $3.09 | 28,366 |
| 2022-04-01 | $3.29 | $3.30 | $3.08 | $3.08 | $3.08 | 49,402 |
| 2022-03-31 | $3.20 | $3.28 | $3.20 | $3.22 | $3.22 | 16,513 |
| 2022-03-30 | $3.30 | $3.40 | $3.12 | $3.22 | $3.22 | 56,442 |
| 2022-03-29 | $3.37 | $3.48 | $3.32 | $3.33 | $3.33 | 45,593 |
| 2022-03-28 | $3.30 | $3.40 | $3.21 | $3.30 | $3.30 | 49,637 |
| 2022-03-25 | $3.29 | $3.37 | $3.20 | $3.23 | $3.23 | 45,169 |
| 2022-03-24 | $3.28 | $3.38 | $3.19 | $3.19 | $3.19 | 21,764 |
| 2022-03-23 | $3.27 | $3.46 | $3.18 | $3.18 | $3.18 | 61,205 |
| 2022-03-22 | $3.35 | $3.79 | $3.30 | $3.36 | $3.36 | 156,866 |
| 2022-03-21 | $3.78 | $3.79 | $3.40 | $3.45 | $3.45 | 132,060 |
| 2022-03-18 | $3.44 | $3.89 | $3.43 | $3.68 | $3.68 | 80,519 |
| 2022-03-17 | $3.65 | $3.68 | $3.28 | $3.50 | $3.50 | 40,408 |
| 2022-03-16 | $3.57 | $3.90 | $3.41 | $3.59 | $3.59 | 87,526 |
| 2022-03-15 | $3.53 | $3.58 | $3.32 | $3.44 | $3.44 | 23,124 |
| 2022-03-14 | $3.67 | $3.69 | $3.43 | $3.53 | $3.53 | 37,538 |
| 2022-03-11 | $3.83 | $3.83 | $3.61 | $3.66 | $3.66 | 19,181 |
| 2022-03-10 | $3.46 | $3.80 | $3.44 | $3.75 | $3.75 | 48,226 |
| 2022-03-09 | $3.87 | $3.88 | $3.29 | $3.47 | $3.47 | 87,833 |
| 2022-03-08 | $3.67 | $3.80 | $3.51 | $3.70 | $3.70 | 38,629 |
| 2022-03-07 | $3.64 | $3.86 | $3.64 | $3.76 | $3.76 | 32,496 |
| 2022-03-04 | $3.84 | $3.89 | $3.78 | $3.81 | $3.81 | 41,676 |
| 2022-03-03 | $3.92 | $3.93 | $3.60 | $3.84 | $3.84 | 42,948 |
| 2022-03-02 | $3.75 | $3.92 | $3.71 | $3.85 | $3.85 | 54,036 |
| 2022-03-01 | $3.80 | $3.92 | $3.75 | $3.78 | $3.78 | 36,329 |
| 2022-02-28 | $3.82 | $3.91 | $3.79 | $3.84 | $3.84 | 26,378 |
| 2022-02-25 | $3.79 | $3.90 | $3.79 | $3.90 | $3.90 | 55,190 |
| 2022-02-24 | $3.70 | $3.83 | $3.54 | $3.79 | $3.79 | 52,303 |
| 2022-02-23 | $3.77 | $3.92 | $3.73 | $3.79 | $3.79 | 82,698 |
| 2022-02-22 | $3.69 | $3.85 | $3.60 | $3.72 | $3.72 | 65,144 |
| 2022-02-18 | $3.83 | $3.83 | $3.65 | $3.66 | $3.66 | 44,167 |
| 2022-02-17 | $3.71 | $3.80 | $3.70 | $3.75 | $3.75 | 31,473 |
| 2022-02-16 | $3.73 | $3.93 | $3.51 | $3.80 | $3.80 | 81,848 |
| 2022-02-15 | $3.65 | $3.82 | $3.61 | $3.75 | $3.75 | 95,362 |
| 2022-02-14 | $3.46 | $3.68 | $3.32 | $3.54 | $3.54 | 65,836 |
| 2022-02-11 | $3.63 | $3.63 | $3.51 | $3.53 | $3.53 | 24,388 |
| 2022-02-10 | $3.70 | $3.72 | $3.53 | $3.58 | $3.58 | 12,350 |
| 2022-02-09 | $3.74 | $3.81 | $3.60 | $3.65 | $3.65 | 52,964 |
| 2022-02-08 | $3.42 | $3.72 | $3.30 | $3.63 | $3.63 | 87,252 |
| 2022-02-07 | $3.65 | $3.65 | $3.30 | $3.45 | $3.45 | 3,577 |
| 2022-02-04 | $3.41 | $3.87 | $3.41 | $3.65 | $3.65 | 116,264 |
| 2022-02-03 | $3.50 | $3.51 | $3.41 | $3.46 | $3.46 | 14,306 |
| 2022-02-02 | $3.48 | $3.54 | $3.34 | $3.44 | $3.44 | 82,549 |
| 2022-02-01 | $3.31 | $3.46 | $3.30 | $3.43 | $3.43 | 69,359 |
| 2022-01-31 | $3.21 | $3.36 | $3.17 | $3.28 | $3.28 | 101,099 |
| 2022-01-28 | $3.22 | $3.30 | $3.14 | $3.25 | $3.25 | 92,898 |
| 2022-01-27 | $3.30 | $3.35 | $3.12 | $3.19 | $3.19 | 70,525 |
| 2022-01-26 | $3.19 | $3.28 | $3.19 | $3.23 | $3.23 | 57,384 |
| 2022-01-25 | $3.06 | $3.29 | $3.06 | $3.21 | $3.21 | 62,025 |
| 2022-01-24 | $3.13 | $3.21 | $3.03 | $3.14 | $3.14 | 127,203 |
| 2022-01-21 | $3.13 | $3.18 | $3.03 | $3.10 | $3.10 | 88,724 |
| 2022-01-20 | $3.20 | $3.31 | $3.10 | $3.10 | $3.10 | 34,831 |
| 2022-01-19 | $3.24 | $3.36 | $3.19 | $3.22 | $3.22 | 52,833 |
| 2022-01-18 | $3.57 | $3.69 | $3.12 | $3.25 | $3.25 | 485,511 |
| 2022-01-14 | $3.58 | $3.67 | $3.52 | $3.57 | $3.57 | 23,514 |
| 2022-01-13 | $3.87 | $3.95 | $3.65 | $3.65 | $3.65 | 78,045 |
| 2022-01-12 | $4.33 | $4.41 | $3.75 | $3.75 | $3.75 | 178,487 |
| 2022-01-11 | $4.53 | $4.81 | $4.18 | $4.35 | $4.35 | 113,704 |
| 2022-01-10 | $4.26 | $4.86 | $4.25 | $4.59 | $4.59 | 192,598 |
| 2022-01-07 | $4.33 | $4.60 | $4.17 | $4.36 | $4.36 | 205,218 |
| 2022-01-06 | $4.56 | $4.60 | $4.16 | $4.50 | $4.50 | 170,975 |
| 2022-01-05 | $4.22 | $4.77 | $4.20 | $4.45 | $4.45 | 69,646 |
| 2022-01-04 | $4.20 | $4.26 | $4.02 | $4.12 | $4.12 | 171,717 |
| 2022-01-03 | $4.18 | $4.31 | $4.09 | $4.18 | $4.18 | 209,700 |
| 2021-12-31 | $4.12 | $4.18 | $3.93 | $4.08 | $4.08 | 217,199 |
| 2021-12-30 | $4.03 | $4.20 | $3.95 | $4.03 | $4.03 | 206,972 |
| 2021-12-29 | $3.99 | $4.03 | $3.94 | $4.01 | $4.01 | 63,565 |
| 2021-12-28 | $3.69 | $4.00 | $3.67 | $3.90 | $3.90 | 126,013 |
| 2021-12-27 | $3.25 | $3.86 | $3.14 | $3.75 | $3.75 | 222,925 |
| 2021-12-23 | $3.75 | $3.87 | $2.95 | $2.99 | $2.99 | 260,548 |
| 2021-12-22 | $3.99 | $4.07 | $3.67 | $3.75 | $3.75 | 126,080 |
| 2021-12-21 | $3.77 | $4.35 | $3.77 | $4.06 | $4.06 | 98,362 |
| 2021-12-20 | $4.46 | $4.66 | $3.82 | $3.86 | $3.86 | 166,987 |
| 2021-12-17 | $4.60 | $4.74 | $4.53 | $4.60 | $4.60 | 50,235 |
| 2021-12-16 | $4.44 | $4.72 | $4.44 | $4.58 | $4.58 | 63,926 |
| 2021-12-15 | $4.52 | $4.91 | $4.32 | $4.42 | $4.42 | 298,044 |
| 2021-12-14 | $4.51 | $5.10 | $4.51 | $4.60 | $4.60 | 196,498 |
| 2021-12-13 | $5.12 | $5.29 | $4.33 | $4.45 | $4.45 | 212,934 |
| 2021-12-10 | $5.30 | $5.44 | $4.98 | $5.05 | $5.05 | 154,139 |
| 2021-12-09 | $5.21 | $5.39 | $4.95 | $5.27 | $5.27 | 159,682 |
| 2021-12-08 | $4.94 | $5.38 | $4.76 | $5.30 | $5.30 | 251,940 |
| 2021-12-07 | $5.00 | $5.20 | $4.78 | $4.91 | $4.91 | 194,412 |
| 2021-12-06 | $5.05 | $5.23 | $5.01 | $5.10 | $5.10 | 276,796 |
| 2021-12-03 | $4.73 | $5.00 | $4.73 | $4.93 | $4.93 | 114,884 |
| 2021-12-02 | $4.23 | $4.80 | $4.20 | $4.79 | $4.79 | 347,937 |
| 2021-12-01 | $4.35 | $4.79 | $4.13 | $4.16 | $4.16 | 542,683 |
| 2021-11-30 | $4.60 | $4.98 | $4.27 | $4.38 | $4.38 | 390,823 |
| 2021-11-29 | $4.95 | $5.25 | $4.51 | $4.70 | $4.70 | 531,176 |
| 2021-11-26 | $4.29 | $5.12 | $4.29 | $4.95 | $4.95 | 278,268 |
| 2021-11-24 | $4.49 | $4.85 | $4.22 | $4.56 | $4.56 | 1,334,926 |
| 2021-11-23 | $4.05 | $4.89 | $4.05 | $4.57 | $4.57 | 891,262 |
| 2021-11-22 | $3.99 | $4.70 | $3.98 | $4.36 | $4.36 | 460,358 |
| 2021-11-19 | $3.55 | $4.14 | $3.51 | $4.00 | $4.00 | 388,653 |
| 2021-11-18 | $3.27 | $3.78 | $3.27 | $3.56 | $3.56 | 417,224 |
| 2021-11-17 | $4.27 | $4.54 | $3.25 | $3.31 | $3.31 | 3,102,214 |
| 2021-11-16 | $4.39 | $4.80 | $3.89 | $4.19 | $4.19 | 573,089 |
| 2021-11-15 | $4.96 | $5.15 | $3.86 | $4.30 | $4.30 | 766,734 |
| 2021-11-12 | $5.09 | $5.19 | $5.04 | $5.09 | $5.09 | 247,873 |
| 2021-11-11 | $5.10 | $5.17 | $5.05 | $5.10 | $5.10 | 408,222 |
| 2021-11-10 | $5.04 | $5.14 | $4.98 | $5.09 | $5.09 | 296,835 |
| 2021-11-09 | $5.18 | $5.24 | $4.90 | $5.01 | $5.01 | 391,936 |
| 2021-11-08 | $5.10 | $5.28 | $5.05 | $5.16 | $5.16 | 519,583 |
| 2021-11-05 | $5.18 | $5.20 | $5.05 | $5.13 | $5.13 | 365,070 |
| 2021-11-04 | $5.25 | $5.26 | $5.08 | $5.15 | $5.15 | 430,656 |
| 2021-11-03 | $5.21 | $5.45 | $5.03 | $5.23 | $5.23 | 660,517 |
| 2021-11-02 | $5.50 | $5.50 | $5.05 | $5.18 | $5.18 | 375,479 |
| 2021-11-01 | $5.00 | $5.45 | $4.97 | $5.09 | $5.09 | 511,059 |
| 2021-10-29 | $5.00 | $5.16 | $4.79 | $4.96 | $4.96 | 21,225 |
| 2021-10-28 | $4.98 | $5.35 | $4.98 | $5.07 | $5.07 | 270,193 |
| 2021-10-27 | $5.09 | $5.20 | $4.74 | $5.13 | $5.13 | 424,001 |
| 2021-10-26 | $5.05 | $5.20 | $5.02 | $5.11 | $5.11 | 92,253 |
| 2021-10-25 | $5.12 | $5.30 | $5.07 | $5.11 | $5.11 | 176,914 |
| 2021-10-22 | $5.10 | $5.30 | $5.01 | $5.12 | $5.12 | 180,061 |
| 2021-10-21 | $5.31 | $5.44 | $4.99 | $5.11 | $5.11 | 218,795 |
| 2021-10-20 | $5.18 | $5.50 | $5.13 | $5.25 | $5.25 | 85,649 |
| 2021-10-19 | $5.12 | $5.43 | $5.12 | $5.21 | $5.21 | 78,128 |
| 2021-10-18 | $5.36 | $5.50 | $5.00 | $5.20 | $5.20 | 92,013 |
| 2021-10-15 | $5.07 | $5.49 | $4.97 | $5.20 | $5.20 | 63,451 |
| 2021-10-14 | $5.03 | $5.63 | $5.00 | $5.15 | $5.15 | 133,325 |
| 2021-10-13 | $5.17 | $5.30 | $4.90 | $5.00 | $5.00 | 42,432 |
| 2021-10-12 | $5.06 | $5.23 | $4.95 | $5.09 | $5.09 | 52,459 |
| 2021-10-11 | $5.01 | $5.30 | $4.90 | $5.13 | $5.13 | 66,112 |
| 2021-10-08 | $5.10 | $5.29 | $4.94 | $4.97 | $4.97 | 42,914 |
| 2021-10-07 | $5.20 | $5.59 | $4.89 | $5.01 | $5.01 | 144,788 |
| 2021-10-06 | $5.23 | $5.80 | $5.01 | $5.22 | $5.22 | 2,073,968 |
| 2021-10-05 | $5.15 | $5.49 | $5.15 | $5.28 | $5.28 | 13,347 |
| 2021-10-04 | $5.58 | $5.58 | $4.40 | $5.25 | $5.25 | 68,935 |
| 2021-10-01 | $5.95 | $5.96 | $5.51 | $5.70 | $5.70 | 36,608 |
| 2021-09-30 | $5.80 | $6.00 | $5.80 | $5.90 | $5.90 | 54,342 |
| 2021-09-29 | $5.49 | $6.34 | $5.26 | $5.78 | $5.78 | 127,485 |
| 2021-09-28 | $5.45 | $5.53 | $5.24 | $5.49 | $5.49 | 82,943 |
| 2021-09-27 | $5.12 | $5.50 | $5.12 | $5.47 | $5.47 | 54,743 |
| 2021-09-24 | $5.37 | $5.49 | $5.26 | $5.40 | $5.40 | 22,648 |
| 2021-09-23 | $5.25 | $5.54 | $5.01 | $5.30 | $5.30 | 77,122 |
| 2021-09-22 | $5.40 | $5.50 | $5.16 | $5.30 | $5.30 | 42,180 |
| 2021-09-21 | $5.14 | $5.50 | $4.98 | $5.35 | $5.35 | 153,911 |
| 2021-09-20 | $5.45 | $5.45 | $3.96 | $4.94 | $4.94 | 154,057 |
| 2021-09-17 | $5.31 | $5.47 | $5.01 | $5.41 | $5.41 | 49,527 |
| 2021-09-16 | $4.98 | $5.39 | $4.93 | $5.30 | $5.30 | 165,371 |
| 2021-09-15 | $5.20 | $5.25 | $4.77 | $4.93 | $4.93 | 132,254 |
| 2021-09-14 | $4.88 | $5.25 | $4.80 | $5.17 | $5.17 | 460,882 |
| 2021-09-13 | $4.88 | $5.00 | $4.70 | $4.89 | $4.89 | 25,420 |
| 2021-09-10 | $4.70 | $4.88 | $4.69 | $4.88 | $4.88 | 22,823 |
| 2021-09-09 | $4.81 | $4.88 | $4.59 | $4.80 | $4.80 | 17,571 |
| 2021-09-08 | $4.50 | $4.81 | $4.50 | $4.76 | $4.76 | 105,182 |
| 2021-09-07 | $4.20 | $4.77 | $4.20 | $4.49 | $4.49 | 87,087 |
| 2021-09-03 | $4.47 | $4.47 | $4.22 | $4.29 | $4.29 | 53,943 |
| 2021-09-02 | $3.95 | $4.44 | $3.95 | $4.06 | $4.06 | 207,840 |
| 2021-09-01 | $3.81 | $4.10 | $3.67 | $3.95 | $3.95 | 252,151 |
| 2021-08-31 | $3.87 | $4.25 | $3.56 | $3.67 | $3.67 | 95,072 |
| 2021-08-30 | $4.05 | $4.05 | $3.43 | $3.91 | $3.91 | 175,179 |
| 2021-08-27 | $3.97 | $3.98 | $3.96 | $3.98 | $3.98 | 716 |
| 2021-08-26 | $3.97 | $3.98 | $3.90 | $3.97 | $3.97 | 1,859 |
| 2021-08-25 | $4.01 | $4.07 | $3.85 | $3.90 | $3.90 | 2,751 |
| 2021-08-24 | $4.08 | $4.10 | $4.00 | $4.09 | $4.09 | 29,744 |
| 2021-08-23 | $4.25 | $4.25 | $4.01 | $4.10 | $4.10 | 57,273 |
| 2021-08-20 | $4.10 | $4.10 | $4.05 | $4.10 | $4.10 | 30,253 |
| 2021-08-19 | $4.10 | $4.24 | $4.09 | $4.09 | $4.09 | 39,222 |
| 2021-08-18 | $4.03 | $4.10 | $4.01 | $4.10 | $4.10 | 19,654 |
| 2021-08-17 | $4.10 | $4.24 | $4.07 | $4.10 | $4.10 | 28,240 |
| 2021-08-16 | $4.10 | $4.10 | $4.07 | $4.07 | $4.07 | 1,256 |
| 2021-08-13 | $4.09 | $4.10 | $4.07 | $4.07 | $4.07 | 1,761 |
| 2021-08-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,183 |
| 2021-08-11 | $4.09 | $4.10 | $4.09 | $4.10 | $4.10 | 6,518 |
| 2021-08-10 | $4.09 | $4.10 | $4.09 | $4.09 | $4.09 | 13,962 |
| 2021-08-09 | $4.12 | $4.12 | $3.95 | $4.10 | $4.10 | 22,820 |
| 2021-08-06 | $4.24 | $4.25 | $4.15 | $4.24 | $4.24 | 21,141 |
| 2021-08-05 | $4.10 | $4.25 | $4.08 | $4.25 | $4.25 | 22,207 |
| 2021-08-04 | $4.00 | $4.20 | $3.98 | $4.11 | $4.11 | 76,162 |
| 2021-08-03 | $3.87 | $4.17 | $3.70 | $3.99 | $3.99 | 43,447 |
| 2021-08-02 | $3.78 | $3.89 | $3.74 | $3.83 | $3.83 | 33,894 |
| 2021-07-30 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 7,848 |
| 2021-07-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 883 |
| 2021-07-28 | $3.58 | $3.97 | $3.51 | $3.75 | $3.75 | 49,024 |
| 2021-07-27 | $3.42 | $3.56 | $3.33 | $3.55 | $3.55 | 39,164 |
| 2021-07-26 | $3.75 | $3.75 | $3.57 | $3.57 | $3.57 | 1,233 |
| 2021-07-23 | $3.62 | $3.70 | $3.53 | $3.53 | $3.53 | 23,721 |
| 2021-07-22 | $3.44 | $3.61 | $3.39 | $3.61 | $3.61 | 28,868 |
| 2021-07-21 | $3.45 | $3.50 | $3.36 | $3.36 | $3.36 | 20,555 |
| 2021-07-20 | $3.24 | $3.46 | $3.23 | $3.45 | $3.45 | 30,377 |
| 2021-07-19 | $3.24 | $3.25 | $3.21 | $3.25 | $3.25 | 1,001 |
| 2021-07-16 | $3.11 | $3.30 | $3.09 | $3.25 | $3.25 | 14,881 |
| 2021-07-15 | $3.15 | $3.24 | $3.07 | $3.07 | $3.07 | 16,961 |
| 2021-07-14 | $3.05 | $3.08 | $3.04 | $3.08 | $3.08 | 6,738 |
| 2021-07-13 | $3.05 | $3.27 | $3.05 | $3.12 | $3.12 | 6,379 |
| 2021-07-12 | $3.05 | $3.15 | $3.05 | $3.06 | $3.06 | 920 |
| 2021-07-09 | $3.10 | $3.13 | $3.05 | $3.07 | $3.07 | 22,251 |
| 2021-07-08 | $3.15 | $3.15 | $3.05 | $3.10 | $3.10 | 24,040 |
| 2021-07-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 672 |
| 2021-07-06 | $3.45 | $3.49 | $3.19 | $3.29 | $3.29 | 15,134 |
| 2021-07-02 | $3.56 | $3.56 | $3.40 | $3.45 | $3.45 | 8,839 |
| 2021-07-01 | $3.54 | $3.77 | $3.54 | $3.77 | $3.77 | 20,919 |
| 2021-06-30 | $3.07 | $3.72 | $3.04 | $3.72 | $3.72 | 78,414 |
| 2021-06-29 | $3.08 | $3.09 | $3.07 | $3.08 | $3.08 | 19,421 |
| 2021-06-28 | $3.12 | $3.12 | $3.08 | $3.10 | $3.10 | 1,832 |
| 2021-06-25 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 202 |
| 2021-06-24 | $3.12 | $3.12 | $3.05 | $3.12 | $3.12 | 3,978 |
| 2021-06-23 | $3.07 | $3.20 | $3.03 | $3.13 | $3.13 | 14,667 |
| 2021-06-22 | $3.05 | $3.11 | $3.05 | $3.11 | $3.11 | 7,233 |
| 2021-06-21 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1,131 |
| 2021-06-18 | $2.98 | $3.08 | $2.98 | $3.03 | $3.03 | 11,024 |
| 2021-06-17 | $3.02 | $3.09 | $2.96 | $3.00 | $3.00 | 34,948 |
| 2021-06-16 | $3.10 | $3.10 | $3.03 | $3.04 | $3.04 | 29,194 |
| 2021-06-15 | $3.31 | $3.31 | $3.11 | $3.11 | $3.11 | 513 |
| 2021-06-14 | $3.23 | $3.30 | $3.19 | $3.30 | $3.30 | 6,276 |
| 2021-06-11 | $3.14 | $3.25 | $3.13 | $3.19 | $3.19 | 9,028 |
| 2021-06-10 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 221 |
| 2021-06-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 251 |
| 2021-06-08 | $3.08 | $3.25 | $3.08 | $3.20 | $3.20 | 7,184 |
| 2021-06-07 | $3.16 | $3.22 | $3.16 | $3.20 | $3.20 | 13,313 |
| 2021-06-04 | $3.29 | $3.29 | $3.15 | $3.15 | $3.15 | 1,138 |
| 2021-06-03 | $3.29 | $3.32 | $3.29 | $3.31 | $3.31 | 6,975 |
| 2021-06-02 | $3.25 | $3.30 | $3.25 | $3.29 | $3.29 | 4,201 |
| 2021-06-01 | $3.30 | $3.31 | $2.99 | $3.19 | $3.19 | 29,008 |
| 2021-05-28 | $3.39 | $3.39 | $3.30 | $3.30 | $3.30 | 3,468 |
| 2021-05-27 | $3.36 | $3.36 | $3.31 | $3.34 | $3.34 | 4,177 |
| 2021-05-26 | $3.25 | $3.34 | $3.25 | $3.31 | $3.31 | 3,543 |
| 2021-05-25 | $3.33 | $3.33 | $3.25 | $3.25 | $3.25 | 2,998 |
| 2021-05-24 | $3.26 | $3.31 | $3.25 | $3.26 | $3.26 | 3,275 |
| 2021-05-21 | $3.33 | $3.34 | $3.26 | $3.32 | $3.32 | 1,008 |
| 2021-05-20 | $3.50 | $3.50 | $3.32 | $3.32 | $3.32 | 6,119 |
| 2021-05-19 | $3.22 | $3.45 | $3.22 | $3.41 | $3.41 | 5,181 |
| 2021-05-18 | $3.36 | $3.47 | $3.32 | $3.32 | $3.32 | 3,811 |
| 2021-05-17 | $3.39 | $3.40 | $3.35 | $3.40 | $3.40 | 7,198 |
| 2021-05-14 | $3.51 | $3.51 | $3.40 | $3.40 | $3.40 | 10,918 |
| 2021-05-13 | $3.51 | $3.51 | $3.40 | $3.50 | $3.50 | 1,908 |
| 2021-05-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 2,761 |
| 2021-05-11 | $3.46 | $3.46 | $3.45 | $3.45 | $3.45 | 917 |
| 2021-05-10 | $3.47 | $3.55 | $3.47 | $3.55 | $3.55 | 3,605 |
| 2021-05-07 | $3.50 | $3.50 | $3.38 | $3.49 | $3.49 | 5,750 |
| 2021-05-06 | $3.50 | $3.50 | $3.48 | $3.48 | $3.48 | 3,372 |
| 2021-05-05 | $3.56 | $3.56 | $3.50 | $3.50 | $3.50 | 1,300 |
| 2021-05-04 | $3.55 | $3.58 | $3.55 | $3.58 | $3.58 | 882 |
| 2021-05-03 | $3.73 | $3.73 | $3.57 | $3.57 | $3.57 | 1,320 |
| 2021-04-30 | $3.50 | $3.67 | $3.50 | $3.67 | $3.67 | 857 |
| 2021-04-29 | $3.43 | $3.67 | $3.43 | $3.67 | $3.67 | 1,005 |
| 2021-04-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 20 |
| 2021-04-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 559 |
| 2021-04-26 | $3.47 | $3.70 | $3.41 | $3.70 | $3.70 | 8,463 |
| 2021-04-23 | $3.97 | $3.97 | $3.47 | $3.56 | $3.56 | 28,436 |
| 2021-04-22 | $3.72 | $3.75 | $3.72 | $3.72 | $3.72 | 628 |
| 2021-04-21 | $3.71 | $3.75 | $3.71 | $3.75 | $3.75 | 7,889 |
| 2021-04-20 | $3.70 | $3.81 | $3.70 | $3.76 | $3.76 | 3,244 |
| 2021-04-19 | $3.80 | $3.80 | $3.74 | $3.74 | $3.74 | 14,243 |
| 2021-04-16 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 1,587 |
| 2021-04-15 | $3.81 | $3.81 | $3.70 | $3.70 | $3.70 | 11,406 |
| 2021-04-14 | $4.01 | $4.01 | $3.75 | $3.75 | $3.75 | 16,633 |
| 2021-04-13 | $3.92 | $3.92 | $3.82 | $3.83 | $3.83 | 17,092 |
| 2021-04-12 | $3.86 | $3.92 | $3.86 | $3.87 | $3.87 | 12,978 |
| 2021-04-09 | $3.94 | $3.97 | $3.75 | $3.86 | $3.86 | 13,651 |
| 2021-04-08 | $3.75 | $3.91 | $3.75 | $3.91 | $3.91 | 4,858 |
| 2021-04-07 | $3.90 | $3.90 | $3.78 | $3.79 | $3.79 | 1,604 |
| 2021-04-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 832 |
| 2021-04-05 | $3.77 | $3.95 | $3.75 | $3.89 | $3.89 | 4,942 |
| 2021-04-01 | $3.81 | $3.87 | $3.75 | $3.75 | $3.75 | 1,708 |
| 2021-03-31 | $3.87 | $3.96 | $3.76 | $3.86 | $3.86 | 74,175 |
| 2021-03-30 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 6,037 |
| 2021-03-29 | $3.95 | $3.98 | $3.85 | $3.90 | $3.90 | 8,286 |
| 2021-03-26 | $4.05 | $4.05 | $3.95 | $3.96 | $3.96 | 11,291 |
| 2021-03-25 | $3.85 | $3.88 | $3.75 | $3.80 | $3.80 | 11,102 |
| 2021-03-24 | $3.94 | $3.94 | $3.85 | $3.87 | $3.87 | 5,141 |
| 2021-03-23 | $4.00 | $4.02 | $3.86 | $3.95 | $3.95 | 28,186 |
| 2021-03-22 | $4.06 | $4.10 | $4.00 | $4.03 | $4.03 | 47,827 |
| 2021-03-19 | $4.19 | $4.19 | $4.00 | $4.05 | $4.05 | 13,401 |
| 2021-03-18 | $4.30 | $4.32 | $4.00 | $4.22 | $4.22 | 65,214 |
| 2021-03-17 | $4.15 | $4.58 | $3.85 | $4.30 | $4.30 | 109,664 |
| 2021-03-16 | $3.76 | $4.20 | $3.56 | $3.95 | $3.95 | 269,488 |
| 2021-03-15 | $3.67 | $3.69 | $3.60 | $3.69 | $3.69 | 10,303 |
| 2021-03-12 | $3.69 | $3.69 | $3.58 | $3.58 | $3.58 | 5,133 |
| 2021-03-11 | $3.62 | $3.71 | $3.62 | $3.68 | $3.68 | 3,354 |
| 2021-03-10 | $3.63 | $3.69 | $3.50 | $3.50 | $3.50 | 1,406 |
| 2021-03-09 | $3.49 | $3.72 | $3.49 | $3.72 | $3.72 | 1,747 |
| 2021-03-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 620 |
| 2021-03-05 | $3.56 | $3.62 | $3.50 | $3.52 | $3.52 | 8,081 |
| 2021-03-04 | $3.61 | $3.66 | $3.50 | $3.55 | $3.55 | 9,455 |
| 2021-03-03 | $3.57 | $3.73 | $3.55 | $3.61 | $3.61 | 3,836 |
| 2021-03-02 | $3.58 | $3.74 | $3.55 | $3.74 | $3.74 | 13,681 |
| 2021-03-01 | $3.50 | $3.55 | $3.48 | $3.54 | $3.54 | 30,148 |
| 2021-02-26 | $3.39 | $3.45 | $3.35 | $3.40 | $3.40 | 10,144 |
| 2021-02-25 | $3.40 | $3.42 | $3.40 | $3.40 | $3.40 | 24,356 |
| 2021-02-24 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 3,917 |
| 2021-02-23 | $3.47 | $3.48 | $3.40 | $3.44 | $3.44 | 23,400 |
| 2021-02-22 | $3.47 | $3.47 | $3.40 | $3.47 | $3.47 | 17,378 |
| 2021-02-19 | $3.58 | $3.58 | $3.45 | $3.48 | $3.48 | 8,566 |
| 2021-02-18 | $3.54 | $3.58 | $3.46 | $3.57 | $3.57 | 7,161 |
| 2021-02-17 | $3.53 | $3.70 | $3.53 | $3.60 | $3.60 | 64,440 |
| 2021-02-16 | $3.54 | $3.75 | $3.32 | $3.51 | $3.51 | 64,522 |
| 2021-02-12 | $3.47 | $3.50 | $3.35 | $3.48 | $3.48 | 12,710 |
| 2021-02-11 | $3.41 | $3.44 | $3.35 | $3.40 | $3.40 | 35,882 |
| 2021-02-10 | $3.54 | $3.54 | $3.32 | $3.40 | $3.40 | 72,889 |
| 2021-02-09 | $3.28 | $3.45 | $3.15 | $3.45 | $3.45 | 57,208 |
| 2021-02-08 | $3.60 | $3.60 | $3.02 | $3.25 | $3.25 | 215,519 |
| 2021-02-05 | $3.43 | $3.54 | $3.31 | $3.45 | $3.45 | 25,136 |
| 2021-02-04 | $3.19 | $3.39 | $3.15 | $3.35 | $3.35 | 65,796 |
| 2021-02-03 | $3.14 | $3.19 | $3.14 | $3.18 | $3.18 | 28,478 |
| 2021-02-02 | $3.24 | $3.24 | $3.03 | $3.13 | $3.13 | 54,631 |
| 2021-02-01 | $3.12 | $3.19 | $3.08 | $3.18 | $3.18 | 9,632 |
| 2021-01-29 | $3.19 | $3.19 | $3.00 | $3.06 | $3.06 | 154,565 |
| 2021-01-28 | $3.18 | $3.18 | $3.11 | $3.16 | $3.16 | 12,877 |
| 2021-01-27 | $3.07 | $3.15 | $3.05 | $3.12 | $3.12 | 29,396 |
| 2021-01-26 | $3.05 | $3.10 | $3.03 | $3.09 | $3.09 | 40,417 |
| 2021-01-25 | $3.04 | $3.11 | $3.00 | $3.11 | $3.11 | 113,128 |
| 2021-01-22 | $2.98 | $3.11 | $2.96 | $3.07 | $3.07 | 69,029 |
| 2021-01-21 | $3.01 | $3.01 | $2.96 | $3.00 | $3.00 | 59,831 |
| 2021-01-20 | $3.14 | $3.14 | $3.00 | $3.03 | $3.03 | 73,663 |
| 2021-01-19 | $2.98 | $3.20 | $2.98 | $3.12 | $3.12 | 163,365 |
| 2021-01-15 | $2.98 | $3.03 | $2.98 | $3.01 | $3.01 | 34,754 |
| 2021-01-14 | $3.00 | $3.06 | $2.99 | $3.06 | $3.06 | 86,605 |
| 2021-01-13 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 14,532 |
| 2021-01-12 | $3.10 | $3.10 | $2.97 | $2.97 | $2.97 | 108,886 |
| 2021-01-11 | $3.02 | $3.07 | $2.95 | $3.00 | $3.00 | 166,576 |
| 2021-01-08 | $3.10 | $3.13 | $3.09 | $3.12 | $3.12 | 36,142 |
| 2021-01-07 | $3.12 | $3.20 | $3.09 | $3.20 | $3.20 | 45,466 |
| 2021-01-06 | $3.04 | $3.32 | $3.04 | $3.22 | $3.22 | 107,890 |
| 2021-01-05 | $3.28 | $3.28 | $3.07 | $3.17 | $3.17 | 48,215 |
| 2021-01-04 | $3.21 | $3.49 | $3.21 | $3.28 | $3.28 | 184,950 |
| 2020-12-31 | $3.59 | $4.21 | $3.47 | $4.21 | $4.21 | 172,251 |
| 2020-12-30 | $3.62 | $3.67 | $3.50 | $3.58 | $3.58 | 85,282 |
| 2020-12-29 | $3.53 | $3.67 | $3.50 | $3.56 | $3.56 | 55,971 |
| 2020-12-28 | $3.75 | $3.75 | $3.50 | $3.59 | $3.59 | 65,705 |
| 2020-12-24 | $3.99 | $3.99 | $3.70 | $3.70 | $3.70 | 14,205 |
| 2020-12-23 | $3.72 | $4.00 | $3.60 | $4.00 | $4.00 | 20,205 |
| 2020-12-22 | $3.65 | $3.75 | $3.55 | $3.55 | $3.55 | 43,427 |
| 2020-12-21 | $3.58 | $3.66 | $3.55 | $3.65 | $3.65 | 29,380 |
| 2020-12-18 | $3.61 | $3.66 | $3.45 | $3.45 | $3.45 | 29,177 |
| 2020-12-17 | $3.60 | $3.68 | $3.60 | $3.68 | $3.68 | 21,433 |
| 2020-12-16 | $3.60 | $3.65 | $3.60 | $3.64 | $3.64 | 15,432 |
| 2020-12-15 | $3.60 | $3.68 | $3.60 | $3.68 | $3.68 | 15,307 |
| 2020-12-14 | $3.65 | $3.65 | $3.60 | $3.60 | $3.60 | 16,188 |
| 2020-12-11 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 12,223 |
| 2020-12-10 | $3.48 | $3.60 | $3.48 | $3.58 | $3.58 | 7,158 |
| 2020-12-09 | $3.48 | $3.56 | $3.48 | $3.48 | $3.48 | 2,665 |
| 2020-12-08 | $4.00 | $4.00 | $3.63 | $3.63 | $3.63 | 9,972 |
| 2020-12-07 | $3.85 | $4.08 | $3.83 | $4.00 | $4.00 | 4,350 |
| 2020-12-04 | $3.56 | $3.58 | $3.56 | $3.58 | $3.58 | 533 |
| 2020-12-03 | $3.64 | $3.77 | $3.59 | $3.59 | $3.59 | 6,666 |
| 2020-12-02 | $3.49 | $3.59 | $3.43 | $3.59 | $3.59 | 33,883 |
| 2020-12-01 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 683 |
| 2020-11-30 | $3.50 | $3.50 | $3.45 | $3.50 | $3.50 | 1,548 |
| 2020-11-27 | $3.36 | $3.47 | $3.36 | $3.47 | $3.47 | 792 |
| 2020-11-25 | $3.50 | $3.50 | $3.30 | $3.50 | $3.50 | 12,043 |
| 2020-11-24 | $3.30 | $3.35 | $3.20 | $3.34 | $3.34 | 8,719 |
| 2020-11-23 | $3.15 | $3.20 | $3.11 | $3.20 | $3.20 | 6,396 |
| 2020-11-20 | $3.06 | $3.07 | $3.00 | $3.00 | $3.00 | 1,830 |
| 2020-11-19 | $3.06 | $3.07 | $3.00 | $3.07 | $3.07 | 3,110 |
| 2020-11-18 | $2.99 | $3.05 | $2.99 | $3.01 | $3.01 | 4,677 |
| 2020-11-17 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 1,073 |
| 2020-11-16 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 82 |
| 2020-11-13 | $2.98 | $2.98 | $2.91 | $2.91 | $2.91 | 2,628 |
| 2020-11-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 158 |
| 2020-11-11 | $3.09 | $3.15 | $3.09 | $3.11 | $3.11 | 866 |
| 2020-11-10 | $2.99 | $2.99 | $2.90 | $2.90 | $2.90 | 2,957 |
| 2020-11-09 | $2.95 | $3.10 | $2.95 | $3.10 | $3.10 | 414 |
| 2020-11-06 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 108 |
| 2020-11-05 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 78 |
| 2020-11-04 | $3.05 | $3.05 | $2.98 | $2.98 | $2.98 | 761 |
| 2020-11-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 687 |
| 2020-11-02 | $3.24 | $3.24 | $3.10 | $3.10 | $3.10 | 1,226 |
| 2020-10-30 | $3.22 | $3.22 | $3.20 | $3.20 | $3.20 | 1,975 |
| 2020-10-29 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 11 |
| 2020-10-28 | $3.24 | $3.24 | $3.22 | $3.22 | $3.22 | 781 |
| 2020-10-27 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 1,372 |
| 2020-10-26 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 206 |
| 2020-10-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 181 |
| 2020-10-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 242 |
| 2020-10-21 | $3.25 | $3.25 | $3.10 | $3.18 | $3.18 | 2,460 |
| 2020-10-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 945 |
| 2020-10-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,082 |
| 2020-10-16 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 1 |
| 2020-10-15 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 1 |
| 2020-10-14 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 157 |
| 2020-10-13 | $3.22 | $3.22 | $3.17 | $3.22 | $3.22 | 730 |
| 2020-10-12 | $3.15 | $3.15 | $3.10 | $3.10 | $3.10 | 474 |
| 2020-10-09 | $3.19 | $3.19 | $3.11 | $3.11 | $3.11 | 1,943 |
| 2020-10-08 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 225 |
| 2020-10-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2020-10-06 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 9 |
| 2020-10-05 | $3.06 | $3.20 | $3.06 | $3.20 | $3.20 | 2,341 |
| 2020-10-02 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 77 |
| 2020-10-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 84 |
| 2020-09-30 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 15 |
| 2020-09-29 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 31 |
| 2020-09-28 | $3.10 | $3.14 | $3.10 | $3.14 | $3.14 | 505 |
| 2020-09-25 | $3.11 | $3.17 | $3.10 | $3.10 | $3.10 | 6,512 |
| 2020-09-24 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 4 |
| 2020-09-23 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 119 |
| 2020-09-22 | $3.21 | $3.24 | $3.11 | $3.22 | $3.22 | 5,541 |
| 2020-09-21 | $3.36 | $3.36 | $3.15 | $3.20 | $3.20 | 10,088 |
| 2020-09-18 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 75 |
| 2020-09-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 419 |
| 2020-09-16 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 44 |
| 2020-09-15 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 15 |
| 2020-09-14 | $3.56 | $3.56 | $3.38 | $3.44 | $3.44 | 1,446 |
| 2020-09-11 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 5 |
| 2020-09-10 | $3.63 | $3.63 | $3.44 | $3.44 | $3.44 | 6,842 |
| 2020-09-09 | $3.44 | $3.60 | $3.44 | $3.55 | $3.55 | 52,858 |
| 2020-09-08 | $3.49 | $3.54 | $3.49 | $3.50 | $3.50 | 2,872 |
| 2020-09-04 | $3.61 | $3.61 | $3.50 | $3.56 | $3.56 | 1,354 |
| 2020-09-03 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 2,060 |
| 2020-09-02 | $3.20 | $3.23 | $3.20 | $3.23 | $3.23 | 1,018 |
| 2020-09-01 | $3.20 | $3.20 | $3.14 | $3.15 | $3.15 | 6,133 |
| 2020-08-31 | $3.52 | $3.52 | $3.09 | $3.11 | $3.11 | 9,438 |
| 2020-08-28 | $3.18 | $3.25 | $3.14 | $3.14 | $3.14 | 28,284 |
| 2020-08-27 | $3.25 | $3.25 | $3.15 | $3.25 | $3.25 | 20,896 |
| 2020-08-26 | $3.30 | $3.30 | $3.20 | $3.25 | $3.25 | 8,913 |
| 2020-08-25 | $3.30 | $3.38 | $3.30 | $3.35 | $3.35 | 3,585 |
| 2020-08-24 | $3.44 | $3.44 | $3.25 | $3.34 | $3.34 | 4,054 |
| 2020-08-21 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 814 |
| 2020-08-20 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 429 |
| 2020-08-19 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 510 |
| 2020-08-18 | $3.54 | $3.60 | $3.54 | $3.60 | $3.60 | 300 |
| 2020-08-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 14 |
| 2020-08-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 3,123 |
| 2020-08-13 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 403 |
| 2020-08-12 | $3.57 | $3.57 | $3.50 | $3.50 | $3.50 | 621 |
| 2020-08-11 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 126 |
| 2020-08-10 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 17 |
| 2020-08-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 220 |
| 2020-08-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 2 |
| 2020-08-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 138 |
| 2020-08-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 59 |
| 2020-08-03 | $3.54 | $3.54 | $3.48 | $3.54 | $3.54 | 2,321 |
| 2020-07-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 662 |
| 2020-07-30 | $3.59 | $3.59 | $3.50 | $3.51 | $3.51 | 2,456 |
| 2020-07-29 | $3.64 | $3.69 | $3.64 | $3.69 | $3.69 | 418 |
| 2020-07-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 7 |
| 2020-07-27 | $3.77 | $3.77 | $3.59 | $3.59 | $3.59 | 548 |
| 2020-07-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2,250 |
| 2020-07-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 272 |
| 2020-07-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 438 |
| 2020-07-21 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 24 |
| 2020-07-20 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 572 |
| 2020-07-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 320 |
| 2020-07-16 | $3.62 | $3.72 | $3.60 | $3.72 | $3.72 | 2,100 |
| 2020-07-15 | $3.60 | $3.61 | $3.60 | $3.61 | $3.61 | 610 |
| 2020-07-14 | $3.71 | $3.74 | $3.60 | $3.60 | $3.60 | 9,200 |
| 2020-07-13 | $3.73 | $3.96 | $3.69 | $3.81 | $3.81 | 17,200 |
| 2020-07-10 | $3.73 | $3.73 | $3.60 | $3.67 | $3.67 | 3,000 |
| 2020-07-09 | $3.61 | $3.61 | $3.60 | $3.61 | $3.61 | 870 |
| 2020-07-08 | $3.61 | $3.73 | $3.61 | $3.73 | $3.73 | 660 |
| 2020-07-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 60 |
| 2020-07-06 | $3.66 | $3.73 | $3.66 | $3.73 | $3.73 | 830 |
| 2020-07-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 240 |
| 2020-07-01 | $3.86 | $3.86 | $3.68 | $3.68 | $3.68 | 750 |
| 2020-06-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 640 |
| 2020-06-29 | $3.86 | $3.96 | $3.66 | $3.76 | $3.76 | 2,200 |
| 2020-06-26 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 80 |
| 2020-06-25 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 344 |
| 2020-06-24 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 129 |
| 2020-06-23 | $3.78 | $3.78 | $3.66 | $3.66 | $3.66 | 5,880 |
| 2020-06-22 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 630 |
| 2020-06-19 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 23,224 |
| 2020-06-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 56 |
| 2020-06-17 | $3.81 | $4.02 | $3.78 | $3.85 | $3.85 | 48,625 |
| 2020-06-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 136 |
| 2020-06-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,081 |
| 2020-06-12 | $3.91 | $3.97 | $3.90 | $3.97 | $3.97 | 1,850 |
| 2020-06-11 | $3.66 | $3.99 | $3.66 | $3.91 | $3.91 | 8,243 |
| 2020-06-10 | $3.73 | $4.00 | $3.69 | $4.00 | $4.00 | 23,407 |
| 2020-06-09 | $3.68 | $3.75 | $3.66 | $3.66 | $3.66 | 1,036 |
| 2020-06-08 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 169 |
| 2020-06-05 | $3.85 | $3.85 | $3.81 | $3.81 | $3.81 | 344 |
| 2020-06-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 250 |
| 2020-06-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 57 |
| 2020-06-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 537 |
| 2020-06-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 17 |
| 2020-05-29 | $3.60 | $3.67 | $3.60 | $3.60 | $3.60 | 302 |
| 2020-05-28 | $3.63 | $3.69 | $3.63 | $3.63 | $3.63 | 1,672 |
| 2020-05-27 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 269 |
| 2020-05-26 | $3.96 | $4.00 | $3.71 | $3.71 | $3.71 | 1,772 |
| 2020-05-22 | $3.83 | $4.00 | $3.83 | $4.00 | $4.00 | 1,038 |
| 2020-05-21 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 293 |
| 2020-05-20 | $4.00 | $4.00 | $3.80 | $3.84 | $3.84 | 4,134 |
| 2020-05-19 | $4.00 | $4.00 | $3.71 | $3.95 | $3.95 | 1,101 |
| 2020-05-18 | $4.01 | $4.09 | $3.82 | $4.00 | $4.00 | 4,711 |
| 2020-05-15 | $3.77 | $3.77 | $3.71 | $3.71 | $3.71 | 1,579 |
| 2020-05-14 | $3.87 | $4.18 | $3.87 | $4.18 | $4.18 | 885 |
| 2020-05-13 | $4.45 | $4.45 | $4.00 | $4.01 | $4.01 | 2,789 |
| 2020-05-12 | $3.82 | $4.31 | $3.82 | $4.30 | $4.30 | 4,389 |
| 2020-05-11 | $4.17 | $4.17 | $3.93 | $3.93 | $3.93 | 700 |
| 2020-05-08 | $3.80 | $4.30 | $3.80 | $4.30 | $4.30 | 1,640 |
| 2020-05-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 586 |
| 2020-05-06 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 686 |
| 2020-05-05 | $3.90 | $3.90 | $3.84 | $3.84 | $3.84 | 692 |
| 2020-05-04 | $3.87 | $3.87 | $3.81 | $3.87 | $3.87 | 2,167 |
| 2020-05-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 193 |
| 2020-04-30 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 1,775 |
| 2020-04-29 | $4.07 | $4.30 | $4.00 | $4.16 | $4.16 | 1,993 |
| 2020-04-28 | $5.03 | $5.03 | $3.95 | $4.10 | $4.10 | 10,242 |
| 2020-04-27 | $3.78 | $4.62 | $3.77 | $4.62 | $4.62 | 7,611 |
| 2020-04-24 | $3.66 | $3.79 | $3.54 | $3.54 | $3.54 | 14,751 |
| 2020-04-23 | $3.47 | $3.90 | $3.47 | $3.55 | $3.55 | 16,185 |
| 2020-04-22 | $3.51 | $3.51 | $3.40 | $3.40 | $3.40 | 1,331 |
| 2020-04-21 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1,199 |
| 2020-04-20 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 118 |
| 2020-04-17 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 289 |
| 2020-04-16 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 1,031 |
| 2020-04-15 | $3.60 | $3.63 | $3.60 | $3.62 | $3.62 | 3,089 |
| 2020-04-14 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 1,336 |
| 2020-04-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 1,469 |
| 2020-04-09 | $3.65 | $3.65 | $3.61 | $3.61 | $3.61 | 493 |
| 2020-04-08 | $3.80 | $3.80 | $3.62 | $3.67 | $3.67 | 14,153 |
| 2020-04-07 | $3.56 | $3.66 | $3.56 | $3.63 | $3.63 | 981 |
| 2020-04-06 | $3.61 | $3.79 | $3.61 | $3.79 | $3.79 | 268 |
| 2020-04-03 | $3.62 | $3.67 | $3.62 | $3.67 | $3.67 | 470 |
| 2020-04-02 | $3.76 | $3.76 | $3.61 | $3.61 | $3.61 | 3,003 |
| 2020-04-01 | $3.72 | $3.96 | $3.72 | $3.80 | $3.80 | 8,993 |
| 2020-03-31 | $3.98 | $4.00 | $3.60 | $3.60 | $3.60 | 6,907 |
| 2020-03-30 | $4.07 | $4.07 | $3.71 | $3.80 | $3.80 | 1,334,417 |
| 2020-03-27 | $4.18 | $4.18 | $3.83 | $3.98 | $3.98 | 9,301 |
| 2020-03-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 453 |
| 2020-03-25 | $3.99 | $4.53 | $3.99 | $4.53 | $4.53 | 2,217 |
| 2020-03-24 | $3.90 | $4.04 | $3.90 | $3.92 | $3.92 | 1,562 |
| 2020-03-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 175 |
| 2020-03-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 619 |
| 2020-03-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,105 |
| 2020-03-18 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2,747 |
| 2020-03-17 | $4.11 | $4.16 | $4.05 | $4.05 | $4.05 | 3,202 |
| 2020-03-16 | $4.10 | $4.29 | $4.10 | $4.10 | $4.10 | 2,965 |
| 2020-03-13 | $4.20 | $4.25 | $4.10 | $4.25 | $4.25 | 2,500 |
| 2020-03-12 | $4.35 | $4.54 | $4.35 | $4.40 | $4.40 | 908 |
| 2020-03-11 | $4.10 | $4.45 | $4.10 | $4.45 | $4.45 | 1,924 |
| 2020-03-10 | $4.10 | $4.10 | $3.98 | $4.05 | $4.05 | 1,291 |
| 2020-03-09 | $4.11 | $4.11 | $4.00 | $4.11 | $4.11 | 1,079 |
| 2020-03-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 466 |
| 2020-03-05 | $4.21 | $4.49 | $4.20 | $4.49 | $4.49 | 4,231 |
| 2020-03-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 160 |
| 2020-03-03 | $4.31 | $4.33 | $4.10 | $4.33 | $4.33 | 1,119 |
| 2020-03-02 | $4.36 | $4.42 | $4.33 | $4.33 | $4.33 | 1,539 |
| 2020-02-28 | $4.09 | $4.33 | $4.08 | $4.33 | $4.33 | 947 |
| 2020-02-27 | $4.56 | $4.56 | $4.36 | $4.55 | $4.55 | 2,473 |
| 2020-02-26 | $4.62 | $4.80 | $4.55 | $4.80 | $4.80 | 887 |
| 2020-02-25 | $4.80 | $4.80 | $4.55 | $4.55 | $4.55 | 3,275 |
| 2020-02-24 | $4.37 | $5.00 | $4.37 | $4.84 | $4.84 | 7,142 |
| 2020-02-21 | $4.41 | $4.68 | $4.41 | $4.46 | $4.46 | 2,784 |
| 2020-02-20 | $4.50 | $4.70 | $4.50 | $4.53 | $4.53 | 2,894 |
| 2020-02-19 | $4.40 | $4.70 | $4.40 | $4.54 | $4.54 | 4,917 |
| 2020-02-18 | $4.63 | $4.77 | $4.42 | $4.59 | $4.59 | 6,381 |
| 2020-02-14 | $4.70 | $4.83 | $4.65 | $4.70 | $4.70 | 5,907 |
| 2020-02-13 | $4.65 | $4.83 | $4.65 | $4.83 | $4.83 | 1,533 |
| 2020-02-12 | $4.77 | $4.86 | $4.68 | $4.73 | $4.73 | 4,687 |
| 2020-02-11 | $4.92 | $4.92 | $4.51 | $4.74 | $4.74 | 4,758 |
| 2020-02-10 | $4.80 | $5.05 | $4.80 | $4.82 | $4.82 | 5,460 |
| 2020-02-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 264 |
| 2020-02-06 | $4.93 | $4.93 | $4.80 | $4.80 | $4.80 | 467 |
| 2020-02-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 818 |
| 2020-02-04 | $4.95 | $5.00 | $4.73 | $5.00 | $5.00 | 14,638 |
| 2020-02-03 | $4.37 | $5.00 | $4.37 | $4.95 | $4.95 | 6,200 |
| 2020-01-31 | $4.26 | $4.38 | $4.26 | $4.26 | $4.26 | 3,212 |
| 2020-01-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 756 |
| 2020-01-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 515 |
| 2020-01-28 | $4.58 | $4.58 | $4.56 | $4.56 | $4.56 | 2,547 |
| 2020-01-27 | $4.65 | $5.00 | $4.56 | $4.65 | $4.65 | 8,581 |
| 2020-01-24 | $4.77 | $4.78 | $4.77 | $4.77 | $4.77 | 1,093 |
| 2020-01-23 | $4.65 | $4.78 | $4.65 | $4.67 | $4.67 | 3,191 |
| 2020-01-22 | $4.77 | $4.80 | $4.67 | $4.71 | $4.71 | 3,562 |
| 2020-01-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1,083 |
| 2020-01-17 | $4.72 | $4.78 | $4.62 | $4.63 | $4.63 | 20,265 |
| 2020-01-16 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 12,454 |
| 2020-01-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 1,897 |
| 2020-01-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 194 |
| 2020-01-13 | $4.71 | $4.71 | $4.46 | $4.46 | $4.46 | 28,557 |
| 2020-01-10 | $4.90 | $4.93 | $4.82 | $4.83 | $4.83 | 2,399 |
| 2020-01-09 | $5.01 | $5.01 | $4.94 | $4.95 | $4.95 | 5,584 |
| 2020-01-08 | $4.93 | $5.01 | $4.93 | $5.01 | $5.01 | 7,003 |
| 2020-01-07 | $4.74 | $5.00 | $4.74 | $4.88 | $4.88 | 13,319 |
| 2020-01-06 | $4.60 | $4.62 | $4.60 | $4.62 | $4.62 | 2,187 |
| 2020-01-03 | $4.40 | $4.57 | $4.35 | $4.56 | $4.56 | 44,603 |
| 2020-01-02 | $4.20 | $4.40 | $4.20 | $4.32 | $4.32 | 19,691 |
| 2019-12-31 | $4.62 | $4.87 | $3.93 | $4.00 | $4.00 | 122,593 |
| 2019-12-30 | $5.00 | $5.09 | $4.40 | $4.53 | $4.53 | 51,350 |
| 2019-12-27 | $5.19 | $5.19 | $5.02 | $5.02 | $5.02 | 823 |
| 2019-12-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 138 |
| 2019-12-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 64 |
| 2019-12-23 | $5.10 | $5.10 | $5.00 | $5.10 | $5.10 | 3,714 |
| 2019-12-20 | $5.16 | $5.16 | $5.10 | $5.10 | $5.10 | 896 |
| 2019-12-19 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 635 |
| 2019-12-18 | $5.16 | $5.20 | $5.02 | $5.02 | $5.02 | 9,734 |
| 2019-12-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,184 |
| 2019-12-16 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 337 |
| 2019-12-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-12-12 | $5.06 | $5.10 | $5.06 | $5.10 | $5.10 | 1,181 |
| 2019-12-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 37 |
| 2019-12-10 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 1,936 |
| 2019-12-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 14 |
| 2019-12-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 179 |
| 2019-12-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 146 |
| 2019-12-04 | $5.00 | $5.10 | $4.94 | $5.10 | $5.10 | 5,693 |
| 2019-12-03 | $4.87 | $5.00 | $4.85 | $5.00 | $5.00 | 2,328 |
| 2019-12-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 128 |
| 2019-11-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 3 |
| 2019-11-27 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 562 |
| 2019-11-26 | $4.91 | $5.13 | $4.79 | $4.92 | $4.92 | 2,342 |
| 2019-11-25 | $4.80 | $5.10 | $4.78 | $4.78 | $4.78 | 3,588 |
| 2019-11-22 | $4.74 | $4.88 | $4.74 | $4.81 | $4.81 | 1,811 |
| 2019-11-21 | $4.90 | $4.91 | $4.72 | $4.72 | $4.72 | 11,493 |
| 2019-11-20 | $5.03 | $5.05 | $5.03 | $5.03 | $5.03 | 543 |
| 2019-11-19 | $5.23 | $5.23 | $4.90 | $4.92 | $4.92 | 8,742 |
| 2019-11-18 | $5.17 | $5.17 | $5.16 | $5.16 | $5.16 | 3,068 |
| 2019-11-15 | $5.20 | $5.20 | $5.11 | $5.11 | $5.11 | 825 |
| 2019-11-14 | $5.00 | $5.14 | $5.00 | $5.14 | $5.14 | 753 |
| 2019-11-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,314 |
| 2019-11-12 | $5.14 | $5.14 | $5.07 | $5.12 | $5.12 | 1,068 |
| 2019-11-11 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 210 |
| 2019-11-08 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 2,856 |
| 2019-11-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,499 |
| 2019-11-06 | $5.00 | $5.07 | $4.99 | $4.99 | $4.99 | 4,356 |
| 2019-11-05 | $5.00 | $5.08 | $5.00 | $5.07 | $5.07 | 1,890 |
| 2019-11-04 | $5.04 | $5.10 | $5.00 | $5.00 | $5.00 | 3,985 |
| 2019-11-01 | $4.65 | $5.06 | $4.59 | $5.00 | $5.00 | 6,266 |
| 2019-10-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 156 |
| 2019-10-30 | $4.83 | $4.83 | $4.79 | $4.79 | $4.79 | 3,538 |
| 2019-10-29 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 6 |
| 2019-10-28 | $4.78 | $4.92 | $4.73 | $4.86 | $4.86 | 2,839 |
| 2019-10-25 | $4.88 | $5.10 | $4.73 | $4.80 | $4.80 | 6,455 |
| 2019-10-24 | $4.80 | $5.02 | $4.77 | $4.88 | $4.88 | 3,292 |
| 2019-10-23 | $4.77 | $5.06 | $4.76 | $4.90 | $4.90 | 3,104 |
| 2019-10-22 | $4.71 | $4.97 | $4.71 | $4.82 | $4.82 | 2,626 |
| 2019-10-21 | $4.76 | $4.90 | $4.70 | $4.87 | $4.87 | 5,238 |
| 2019-10-18 | $4.64 | $4.79 | $4.64 | $4.79 | $4.79 | 1,647 |
| 2019-10-17 | $4.47 | $4.56 | $4.47 | $4.56 | $4.56 | 3,256 |
| 2019-10-16 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 2,012 |
| 2019-10-15 | $4.53 | $4.58 | $4.50 | $4.58 | $4.58 | 4,696 |
| 2019-10-14 | $4.65 | $4.72 | $4.45 | $4.70 | $4.70 | 5,455 |
| 2019-10-11 | $4.44 | $4.64 | $4.44 | $4.64 | $4.64 | 6,623 |
| 2019-10-10 | $4.51 | $4.60 | $4.40 | $4.41 | $4.41 | 21,699 |
| 2019-10-09 | $5.07 | $5.20 | $4.29 | $4.49 | $4.49 | 28,716 |
| 2019-10-08 | $5.30 | $5.71 | $4.97 | $4.97 | $4.97 | 15,891 |
| 2019-10-07 | $5.49 | $6.19 | $5.40 | $5.42 | $5.42 | 7,943 |
| 2019-10-04 | $5.50 | $5.85 | $5.47 | $5.50 | $5.50 | 6,352 |
| 2019-10-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 16 |
| 2019-10-02 | $5.53 | $5.53 | $5.37 | $5.44 | $5.44 | 1,325 |
| 2019-10-01 | $5.86 | $5.86 | $5.38 | $5.70 | $5.70 | 12,446 |
| 2019-09-30 | $5.74 | $6.08 | $5.65 | $6.05 | $6.05 | 69,307 |
| 2019-09-27 | $5.70 | $5.89 | $5.60 | $5.85 | $5.85 | 31,652 |
| 2019-09-26 | $5.77 | $5.80 | $5.56 | $5.70 | $5.70 | 14,587 |
| 2019-09-25 | $5.41 | $5.77 | $5.36 | $5.69 | $5.69 | 19,941 |
| 2019-09-24 | $5.28 | $5.45 | $5.28 | $5.45 | $5.45 | 565 |
| 2019-09-23 | $5.54 | $5.54 | $5.29 | $5.30 | $5.30 | 1,462 |
| 2019-09-20 | $5.04 | $5.22 | $4.94 | $5.22 | $5.22 | 29,960 |
| 2019-09-19 | $4.86 | $5.34 | $4.86 | $5.13 | $5.13 | 4,764 |
| 2019-09-18 | $5.21 | $5.21 | $4.96 | $4.96 | $4.96 | 2,719 |
| 2019-09-17 | $5.05 | $5.08 | $5.00 | $5.08 | $5.08 | 3,919 |
| 2019-09-16 | $4.86 | $5.10 | $4.86 | $4.91 | $4.91 | 3,996 |
| 2019-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 228 |
| 2019-09-12 | $4.85 | $4.85 | $4.82 | $4.82 | $4.82 | 1,170 |
| 2019-09-11 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 776 |
| 2019-09-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 123 |
| 2019-09-09 | $4.71 | $4.84 | $4.71 | $4.84 | $4.84 | 448 |
| 2019-09-06 | $4.75 | $4.86 | $4.71 | $4.75 | $4.75 | 20,345 |
| 2019-09-05 | $4.85 | $4.86 | $4.76 | $4.76 | $4.76 | 1,531 |
| 2019-09-04 | $4.82 | $4.82 | $4.78 | $4.78 | $4.78 | 7,966 |
| 2019-09-03 | $4.77 | $5.22 | $4.77 | $4.89 | $4.89 | 9,351 |
| 2019-08-30 | $5.19 | $5.19 | $4.29 | $4.69 | $4.69 | 91,320 |
| 2019-08-29 | $5.19 | $5.28 | $5.19 | $5.19 | $5.19 | 2,130 |
| 2019-08-28 | $5.44 | $5.44 | $5.17 | $5.25 | $5.25 | 44,630 |
| 2019-08-27 | $5.20 | $5.60 | $5.08 | $5.49 | $5.49 | 60,385 |
| 2019-08-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 129 |
| 2019-08-23 | $5.14 | $5.14 | $5.00 | $5.02 | $5.02 | 2,309 |
| 2019-08-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 112 |
| 2019-08-21 | $5.37 | $5.37 | $5.19 | $5.20 | $5.20 | 1,397 |
| 2019-08-20 | $5.16 | $5.43 | $5.12 | $5.43 | $5.43 | 5,331 |
| 2019-08-19 | $5.22 | $5.22 | $5.11 | $5.11 | $5.11 | 859 |
| 2019-08-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 104 |
| 2019-08-15 | $5.45 | $5.45 | $5.39 | $5.40 | $5.40 | 25,300 |
| 2019-08-14 | $5.45 | $5.45 | $5.39 | $5.40 | $5.40 | 25,307 |
| 2019-08-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 709 |
| 2019-08-12 | $5.45 | $5.45 | $5.33 | $5.33 | $5.33 | 218 |
| 2019-08-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 343 |
| 2019-08-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 21 |
| 2019-08-07 | $5.56 | $5.67 | $5.56 | $5.67 | $5.67 | 451 |
| 2019-08-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 408 |
| 2019-08-05 | $5.35 | $5.58 | $5.35 | $5.58 | $5.58 | 676 |
| 2019-08-02 | $5.49 | $5.49 | $5.31 | $5.35 | $5.35 | 1,354 |
| 2019-08-01 | $5.74 | $5.89 | $5.61 | $5.61 | $5.61 | 1,071 |
| 2019-07-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 544 |
| 2019-07-30 | $5.78 | $5.78 | $5.59 | $5.59 | $5.59 | 300 |
| 2019-07-29 | $5.70 | $5.70 | $5.59 | $5.59 | $5.59 | 806 |
| 2019-07-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 589 |
| 2019-07-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-07-24 | $5.60 | $5.60 | $5.53 | $5.53 | $5.53 | 1,129 |
| 2019-07-23 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 600 |
| 2019-07-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 139 |
| 2019-07-19 | $5.78 | $5.78 | $5.61 | $5.61 | $5.61 | 447 |
| 2019-07-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,144 |
| 2019-07-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1 |
| 2019-07-16 | $5.75 | $5.92 | $5.75 | $5.80 | $5.80 | 1,836 |
| 2019-07-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 663 |
| 2019-07-12 | $5.71 | $5.72 | $5.71 | $5.71 | $5.71 | 758 |
| 2019-07-11 | $5.85 | $5.87 | $5.85 | $5.85 | $5.85 | 3,310 |
| 2019-07-10 | $5.60 | $5.73 | $5.60 | $5.70 | $5.70 | 5,307 |
| 2019-07-09 | $5.76 | $5.76 | $5.59 | $5.62 | $5.62 | 3,692 |
| 2019-07-08 | $5.70 | $5.76 | $5.55 | $5.70 | $5.70 | 3,514 |
| 2019-07-05 | $5.85 | $5.87 | $5.71 | $5.86 | $5.86 | 6,025 |
| 2019-07-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-07-02 | $6.00 | $6.00 | $5.80 | $5.81 | $5.81 | 8,474 |
| 2019-07-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 95 |
| 2019-06-28 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 3,460 |
| 2019-06-27 | $5.90 | $5.94 | $5.84 | $5.93 | $5.93 | 13,637 |
| 2019-06-26 | $5.69 | $5.98 | $5.66 | $5.88 | $5.88 | 11,851 |
| 2019-06-25 | $5.86 | $5.87 | $5.33 | $5.55 | $5.55 | 7,063 |
| 2019-06-24 | $5.98 | $5.98 | $5.86 | $5.86 | $5.86 | 1,235 |
| 2019-06-21 | $6.16 | $6.20 | $5.98 | $5.98 | $5.98 | 17,887 |
| 2019-06-20 | $6.16 | $6.16 | $6.00 | $6.00 | $6.00 | 14,380 |
| 2019-06-19 | $6.20 | $6.46 | $6.12 | $6.19 | $6.19 | 43,518 |
| 2019-06-18 | $6.23 | $6.23 | $6.18 | $6.18 | $6.18 | 8,488 |
| 2019-06-17 | $6.30 | $6.32 | $6.03 | $6.20 | $6.20 | 15,425 |
| 2019-06-14 | $6.51 | $6.51 | $6.19 | $6.29 | $6.29 | 10,193 |
| 2019-06-13 | $6.40 | $6.50 | $6.25 | $6.32 | $6.32 | 11,332 |
| 2019-06-12 | $6.20 | $6.37 | $6.05 | $6.35 | $6.35 | 17,316 |
| 2019-06-11 | $6.30 | $6.57 | $6.07 | $6.20 | $6.20 | 37,225 |
| 2019-06-10 | $6.00 | $6.22 | $6.00 | $6.17 | $6.17 | 52,985 |
| 2019-06-07 | $5.90 | $5.93 | $5.90 | $5.90 | $5.90 | 12,113 |
| 2019-06-06 | $5.90 | $5.94 | $5.75 | $5.75 | $5.75 | 16,977 |
| 2019-06-05 | $5.56 | $5.87 | $5.31 | $5.87 | $5.87 | 11,947 |
| 2019-06-04 | $5.69 | $5.82 | $5.68 | $5.68 | $5.68 | 4,401 |
| 2019-06-03 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 845 |
| 2019-05-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 423 |
| 2019-05-30 | $5.52 | $5.54 | $5.50 | $5.54 | $5.54 | 1,986 |
| 2019-05-29 | $5.45 | $5.63 | $5.45 | $5.55 | $5.55 | 33,004 |
| 2019-05-28 | $5.38 | $5.50 | $5.38 | $5.40 | $5.40 | 440 |
| 2019-05-24 | $5.45 | $5.45 | $5.18 | $5.36 | $5.36 | 17,906 |
| 2019-05-23 | $5.59 | $5.62 | $5.45 | $5.45 | $5.45 | 5,283 |
| 2019-05-22 | $5.87 | $5.87 | $5.56 | $5.60 | $5.60 | 4,224 |
| 2019-05-21 | $6.20 | $6.25 | $5.87 | $5.90 | $5.90 | 28,382 |
| 2019-05-20 | $5.60 | $6.59 | $5.60 | $6.00 | $6.00 | 38,515 |
| 2019-05-17 | $5.32 | $5.55 | $5.30 | $5.55 | $5.55 | 4,842 |
| 2019-05-16 | $5.36 | $5.53 | $5.36 | $5.51 | $5.51 | 929 |
| 2019-05-15 | $5.50 | $5.61 | $5.48 | $5.50 | $5.50 | 2,289 |
| 2019-05-14 | $5.40 | $5.41 | $5.35 | $5.35 | $5.35 | 13,774 |
| 2019-05-13 | $5.34 | $5.40 | $5.34 | $5.35 | $5.35 | 4,312 |
| 2019-05-10 | $5.55 | $5.59 | $5.44 | $5.59 | $5.59 | 3,931 |
| 2019-05-09 | $5.82 | $5.82 | $5.73 | $5.73 | $5.73 | 2,502 |
| 2019-05-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 562 |
| 2019-05-07 | $6.04 | $6.04 | $5.79 | $5.80 | $5.80 | 25,546 |
| 2019-05-06 | $5.75 | $5.99 | $5.75 | $5.99 | $5.99 | 5,004 |
| 2019-05-03 | $5.95 | $5.97 | $5.76 | $5.85 | $5.85 | 14,703 |
| 2019-05-02 | $5.81 | $5.95 | $5.81 | $5.91 | $5.91 | 931 |
| 2019-05-01 | $5.94 | $5.94 | $5.86 | $5.90 | $5.90 | 552 |
| 2019-04-30 | $5.98 | $6.01 | $5.89 | $5.89 | $5.89 | 1,232 |
| 2019-04-29 | $5.96 | $5.98 | $5.96 | $5.98 | $5.98 | 769 |
| 2019-04-26 | $6.03 | $6.05 | $5.92 | $5.92 | $5.92 | 5,835 |
| 2019-04-25 | $6.02 | $6.05 | $6.02 | $6.05 | $6.05 | 1,384 |
| 2019-04-24 | $6.37 | $6.37 | $6.00 | $6.20 | $6.20 | 4,986 |
| 2019-04-23 | $6.13 | $6.58 | $5.92 | $6.58 | $6.58 | 3,751 |
| 2019-04-22 | $6.01 | $6.03 | $5.90 | $6.02 | $6.02 | 3,911 |
| 2019-04-18 | $6.01 | $6.05 | $6.00 | $6.05 | $6.05 | 1,696 |
| 2019-04-17 | $5.85 | $6.03 | $5.85 | $5.94 | $5.94 | 2,851 |
| 2019-04-16 | $6.25 | $6.31 | $5.95 | $6.00 | $6.00 | 23,072 |
| 2019-04-15 | $6.66 | $6.66 | $6.25 | $6.30 | $6.30 | 18,920 |
| 2019-04-12 | $6.27 | $6.58 | $6.27 | $6.54 | $6.54 | 1,830 |
| 2019-04-11 | $6.41 | $6.59 | $6.31 | $6.43 | $6.43 | 11,276 |
| 2019-04-10 | $6.50 | $6.50 | $6.43 | $6.43 | $6.43 | 648 |
| 2019-04-09 | $6.72 | $6.76 | $6.33 | $6.36 | $6.36 | 8,382 |
| 2019-04-08 | $7.00 | $7.00 | $6.50 | $6.50 | $6.50 | 36,340 |
| 2019-04-05 | $6.27 | $7.00 | $6.26 | $6.61 | $6.61 | 72,097 |
| 2019-04-04 | $5.70 | $6.10 | $5.70 | $6.10 | $6.10 | 6,748 |
| 2019-04-03 | $5.87 | $5.87 | $5.60 | $5.70 | $5.70 | 12,232 |
| 2019-04-02 | $5.81 | $5.92 | $5.81 | $5.86 | $5.86 | 21,285 |
| 2019-04-01 | $6.06 | $6.08 | $5.93 | $6.02 | $6.02 | 19,666 |
| 2019-03-29 | $5.90 | $6.07 | $5.68 | $6.06 | $6.06 | 44,273 |
| 2019-03-28 | $5.35 | $5.61 | $5.35 | $5.54 | $5.54 | 8,666 |
| 2019-03-27 | $5.54 | $5.58 | $5.33 | $5.35 | $5.35 | 755 |
| 2019-03-26 | $5.56 | $5.61 | $5.33 | $5.61 | $5.61 | 3,934 |
| 2019-03-25 | $5.47 | $5.54 | $5.40 | $5.54 | $5.54 | 3,183 |
| 2019-03-22 | $5.10 | $5.48 | $5.10 | $5.37 | $5.37 | 2,828 |
| 2019-03-21 | $5.24 | $5.31 | $5.24 | $5.31 | $5.31 | 678 |
| 2019-03-20 | $5.18 | $5.33 | $5.18 | $5.33 | $5.33 | 1,322 |
| 2019-03-19 | $5.59 | $5.59 | $5.20 | $5.20 | $5.20 | 9,571 |
| 2019-03-18 | $5.18 | $5.64 | $5.14 | $5.46 | $5.46 | 19,484 |
| 2019-03-15 | $5.15 | $5.15 | $5.11 | $5.11 | $5.11 | 1,165 |
| 2019-03-14 | $5.29 | $5.30 | $5.03 | $5.05 | $5.05 | 9,863 |
| 2019-03-13 | $5.69 | $5.95 | $5.29 | $5.29 | $5.29 | 20,214 |
| 2019-03-12 | $6.30 | $6.48 | $5.58 | $5.58 | $5.58 | 11,924 |
| 2019-03-11 | $6.35 | $6.35 | $6.01 | $6.30 | $6.30 | 4,347 |
| 2019-03-08 | $6.39 | $6.39 | $6.10 | $6.21 | $6.21 | 49,191 |
| 2019-03-07 | $5.50 | $6.19 | $5.50 | $6.00 | $6.00 | 12,397 |
| 2019-03-06 | $5.42 | $5.54 | $5.35 | $5.50 | $5.50 | 5,665 |
| 2019-03-05 | $5.30 | $5.40 | $5.13 | $5.32 | $5.32 | 4,566 |
| 2019-03-04 | $5.20 | $5.50 | $5.16 | $5.16 | $5.16 | 19,081 |
| 2019-03-01 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 326 |
| 2019-02-28 | $5.00 | $5.33 | $5.00 | $5.20 | $5.20 | 7,882 |
| 2019-02-27 | $4.90 | $5.16 | $4.90 | $5.07 | $5.07 | 5,166 |
| 2019-02-26 | $5.12 | $5.12 | $4.94 | $4.94 | $4.94 | 1,627 |
| 2019-02-25 | $5.08 | $5.19 | $4.95 | $5.11 | $5.11 | 6,432 |
| 2019-02-22 | $5.36 | $5.40 | $4.90 | $4.95 | $4.95 | 10,788 |
| 2019-02-21 | $5.65 | $5.65 | $4.75 | $5.35 | $5.35 | 7,987 |
| 2019-02-20 | $5.80 | $5.83 | $5.65 | $5.70 | $5.70 | 2,797 |
| 2019-02-19 | $6.01 | $6.01 | $5.84 | $5.84 | $5.84 | 1,828 |
| 2019-02-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 797 |
| 2019-02-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 519 |
| 2019-02-13 | $5.88 | $5.93 | $5.86 | $5.89 | $5.89 | 1,967 |
| 2019-02-12 | $5.40 | $5.80 | $5.40 | $5.60 | $5.60 | 4,642 |
| 2019-02-11 | $5.32 | $5.57 | $5.32 | $5.57 | $5.57 | 626 |
| 2019-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5 |
| 2019-02-07 | $5.63 | $5.63 | $5.50 | $5.50 | $5.50 | 2,843 |
| 2019-02-06 | $5.67 | $5.69 | $5.55 | $5.69 | $5.69 | 6,967 |
| 2019-02-05 | $5.61 | $5.79 | $5.60 | $5.66 | $5.66 | 5,026 |
| 2019-02-04 | $6.00 | $6.12 | $5.60 | $5.60 | $5.60 | 3,894 |
| 2019-02-01 | $6.06 | $6.21 | $5.91 | $6.00 | $6.00 | 2,155 |
| 2019-01-31 | $5.90 | $5.99 | $5.90 | $5.90 | $5.90 | 1,958 |
| 2019-01-30 | $5.86 | $6.15 | $5.86 | $5.90 | $5.90 | 863 |
| 2019-01-29 | $6.28 | $6.28 | $6.04 | $6.05 | $6.05 | 1,804 |
| 2019-01-28 | $6.57 | $6.57 | $6.24 | $6.29 | $6.29 | 3,624 |
| 2019-01-25 | $6.80 | $6.80 | $6.54 | $6.54 | $6.54 | 9,240 |
| 2019-01-24 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 254 |
| 2019-01-23 | $6.63 | $6.82 | $6.62 | $6.62 | $6.62 | 5,190 |
| 2019-01-22 | $6.30 | $6.53 | $6.26 | $6.45 | $6.45 | 6,282 |
| 2019-01-18 | $5.80 | $6.57 | $5.80 | $6.57 | $6.57 | 2,175 |
| 2019-01-17 | $5.65 | $5.96 | $5.52 | $5.96 | $5.96 | 6,707 |
| 2019-01-16 | $5.83 | $5.83 | $5.44 | $5.50 | $5.50 | 1,331 |
| 2019-01-15 | $5.65 | $5.66 | $5.60 | $5.66 | $5.66 | 5,505 |
| 2019-01-14 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 770 |
| 2019-01-11 | $5.52 | $5.72 | $5.51 | $5.55 | $5.55 | 2,129 |
| 2019-01-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 194 |
| 2019-01-09 | $5.55 | $5.57 | $5.55 | $5.55 | $5.55 | 3,155 |
| 2019-01-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 200 |
| 2019-01-07 | $5.85 | $5.86 | $5.53 | $5.66 | $5.66 | 5,664 |
| 2019-01-04 | $5.56 | $5.80 | $5.56 | $5.80 | $5.80 | 5,042 |
| 2019-01-03 | $5.59 | $5.91 | $5.50 | $5.50 | $5.50 | 9,648 |
| 2019-01-02 | $5.39 | $5.50 | $5.30 | $5.30 | $5.30 | 7,960 |
| 2018-12-31 | $5.82 | $5.90 | $5.34 | $5.51 | $5.51 | 13,934 |
| 2018-12-28 | $5.41 | $5.76 | $5.30 | $5.75 | $5.75 | 7,676 |
| 2018-12-27 | $5.09 | $5.35 | $5.09 | $5.35 | $5.35 | 6,593 |
| 2018-12-26 | $5.11 | $5.11 | $5.10 | $5.10 | $5.10 | 2,410 |
| 2018-12-24 | $5.00 | $5.09 | $5.00 | $5.05 | $5.05 | 3,691 |
| 2018-12-21 | $5.06 | $5.25 | $5.03 | $5.17 | $5.17 | 2,271 |
| 2018-12-20 | $5.22 | $5.27 | $5.12 | $5.12 | $5.12 | 7,894 |
| 2018-12-19 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 723 |
| 2018-12-18 | $5.52 | $5.52 | $5.13 | $5.16 | $5.16 | 33,256 |
| 2018-12-17 | $5.60 | $5.63 | $5.47 | $5.52 | $5.52 | 14,665 |
| 2018-12-14 | $5.74 | $5.78 | $5.60 | $5.60 | $5.60 | 11,379 |
| 2018-12-13 | $5.80 | $5.80 | $5.59 | $5.66 | $5.66 | 24,355 |
| 2018-12-12 | $5.87 | $5.87 | $5.58 | $5.73 | $5.73 | 4,081 |
| 2018-12-11 | $5.71 | $5.81 | $5.60 | $5.75 | $5.75 | 29,941 |
| 2018-12-10 | $5.85 | $5.85 | $5.65 | $5.75 | $5.75 | 6,972 |
| 2018-12-07 | $6.44 | $6.44 | $5.76 | $5.88 | $5.88 | 114,738 |
| 2018-12-06 | $6.43 | $6.50 | $6.05 | $6.33 | $6.33 | 165,592 |
| 2018-12-04 | $6.66 | $6.80 | $6.55 | $6.58 | $6.58 | 57,101 |
| 2018-12-03 | $6.85 | $6.89 | $6.57 | $6.57 | $6.57 | 44,289 |
| 2018-11-30 | $6.80 | $6.98 | $6.50 | $6.85 | $6.85 | 110,462 |
| 2018-11-29 | $6.77 | $7.10 | $6.70 | $6.84 | $6.84 | 60,846 |
| 2018-11-28 | $6.67 | $7.10 | $6.41 | $6.90 | $6.90 | 126,293 |
| 2018-11-27 | $6.95 | $7.00 | $6.18 | $6.81 | $6.81 | 103,971 |
| 2018-11-26 | $6.65 | $7.34 | $5.98 | $6.95 | $6.95 | 121,839 |
| 2018-11-23 | $7.25 | $7.35 | $6.64 | $6.64 | $6.64 | 22,097 |
| 2018-11-21 | $7.55 | $7.55 | $7.41 | $7.50 | $7.50 | 11,512 |
| 2018-11-20 | $7.50 | $7.55 | $7.40 | $7.41 | $7.41 | 40,391 |
| 2018-11-19 | $7.33 | $7.46 | $7.32 | $7.46 | $7.46 | 8,704 |
| 2018-11-16 | $7.44 | $7.45 | $7.34 | $7.34 | $7.34 | 6,730 |
| 2018-11-15 | $7.35 | $7.58 | $7.35 | $7.46 | $7.46 | 10,398 |
| 2018-11-14 | $7.55 | $7.55 | $7.41 | $7.50 | $7.50 | 28,974 |
| 2018-11-13 | $7.16 | $7.59 | $7.13 | $7.55 | $7.55 | 69,071 |
CNFinance Holdings Ltd (CNF) News Headlines
Recent CNFinance Holdings Ltd (CNF) News
Similar Companies to CNFinance Holdings Ltd (CNF) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,572 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 9,800 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 9,000 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 7,725 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 7,231 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 5,200 |
| Guild Holdings Co - Class A | GHLD | Mortgage Finance | Financial Services | 4,400 |
| Home Point Capital Inc | HMPT | Mortgage Finance | Financial Services | 3,500 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 2,726 |