CNFinance Holdings Ltd (CNF) Exchange: NYSE
Data as of Oct. 10, 2024
$1.56 ($0.08) 5.41%
CNFinance Holdings Ltd - Daily Information
Click for more stock information on CNFinance Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $1.46 |
| Previous Close | $1.56 |
| High | $1.66 |
| Low | $1.46 |
| Adjusted Open | $1.46 |
| Previous Adjusted Close | $1.56 |
| Adjusted High | $1.66 |
| Adjusted Low | $1.46 |
Invest in CNFinance Holdings Ltd (CNF)
Key People CNFinance Holdings Ltd
| Employee | Position |
|---|---|
| Bin Zhai | Chairman & Chief Executive Officer |
| Ning Li | Chief Financial Officer & Executive Director |
| Paul S. Wolansky | Director |
| Peng Ge | Director |
| Xi Wang | Independent Director |
Company Profile CNFinance Holdings Ltd
Exchange: NYSE
IPO Date: Nov. 7, 2018
Employees: 4,000
Sector: Financial Services
Industry: Mortgage Finance
Website: CNFinance Holdings Ltd Website
Address: 2711 Centerville Rd Ste 400 Wilmington DE 19808
Historical Stock Data for CNFinance Holdings Ltd (CNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $1.46 | $1.66 | $1.46 | $1.56 | $1.56 | 249,157 |
| 2024-10-09 | $1.37 | $1.54 | $1.25 | $1.48 | $1.48 | 226,152 |
| 2024-10-08 | $1.47 | $1.69 | $1.35 | $1.36 | $1.36 | 214,291 |
| 2024-10-07 | $2.00 | $2.00 | $1.35 | $1.75 | $1.75 | 484,994 |
| 2024-10-04 | $2.12 | $2.20 | $1.84 | $1.99 | $1.99 | 370,213 |
| 2024-10-03 | $2.20 | $2.73 | $1.91 | $2.06 | $2.06 | 1,086,027 |
| 2024-10-02 | $2.24 | $2.84 | $2.10 | $2.47 | $2.47 | 3,157,011 |
| 2024-10-01 | $1.27 | $2.10 | $1.22 | $1.95 | $1.95 | 1,184,620 |
| 2024-09-30 | $1.02 | $1.25 | $1.02 | $1.25 | $1.25 | 70,490 |
| 2024-09-27 | $0.94 | $1.03 | $0.94 | $1.02 | $1.02 | 20,707 |
| 2024-09-26 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 10,809 |
| 2024-09-25 | $0.98 | $1.00 | $0.94 | $0.97 | $0.97 | 15,994 |
| 2024-09-24 | $0.98 | $1.03 | $0.98 | $0.98 | $0.98 | 17,473 |
| 2024-09-23 | $0.99 | $1.04 | $0.98 | $0.98 | $0.98 | 7,699 |
| 2024-09-20 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 13,579 |
| 2024-09-19 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,866 |
| 2024-09-18 | $0.98 | $1.02 | $0.98 | $0.99 | $0.99 | 2,214 |
| 2024-09-17 | $1.08 | $1.10 | $0.98 | $0.99 | $0.99 | 26,936 |
| 2024-09-16 | $1.06 | $1.12 | $0.98 | $0.98 | $0.98 | 18,448 |
| 2024-09-13 | $0.95 | $1.11 | $0.95 | $1.08 | $1.08 | 10,076 |
| 2024-09-12 | $0.94 | $0.99 | $0.94 | $0.98 | $0.98 | 4,762 |
| 2024-09-11 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 5,436 |
| 2024-09-10 | $0.97 | $1.04 | $0.94 | $0.98 | $0.98 | 13,326 |
| 2024-09-09 | $0.94 | $1.00 | $0.94 | $0.94 | $0.94 | 3,364 |
| 2024-09-06 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 6,645 |
| 2024-09-05 | $0.95 | $0.98 | $0.91 | $0.95 | $0.95 | 12,721 |
| 2024-09-04 | $0.95 | $1.04 | $0.95 | $0.95 | $0.95 | 15,947 |
| 2024-09-03 | $1.10 | $1.10 | $0.91 | $1.00 | $1.00 | 30,460 |
| 2024-08-30 | $1.25 | $1.26 | $1.11 | $1.11 | $1.11 | 27,566 |
| 2024-08-29 | $1.21 | $1.34 | $1.21 | $1.29 | $1.29 | 43,388 |
| 2024-08-28 | $1.17 | $1.25 | $1.11 | $1.21 | $1.21 | 29,407 |
| 2024-08-27 | $1.11 | $1.28 | $1.00 | $1.20 | $1.20 | 1,195,286 |
| 2024-08-26 | $1.06 | $1.06 | $0.99 | $1.03 | $1.03 | 51,643 |
| 2024-08-23 | $0.94 | $1.00 | $0.91 | $0.98 | $0.98 | 15,493 |
| 2024-08-22 | $0.91 | $0.99 | $0.90 | $0.94 | $0.94 | 16,817 |
| 2024-08-21 | $0.86 | $1.00 | $0.86 | $0.94 | $0.94 | 28,201 |
| 2024-08-20 | $0.95 | $0.95 | $0.88 | $0.89 | $0.89 | 5,748 |
| 2024-08-19 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 12,407 |
| 2024-08-16 | $0.99 | $1.02 | $0.93 | $0.97 | $0.97 | 16,866 |
| 2024-08-15 | $1.02 | $1.07 | $0.99 | $1.00 | $1.00 | 20,587 |
| 2024-08-14 | $1.03 | $1.04 | $0.98 | $1.01 | $1.01 | 14,313 |
| 2024-08-13 | $1.01 | $1.06 | $1.00 | $1.01 | $1.01 | 17,303 |
| 2024-08-12 | $1.00 | $1.09 | $1.00 | $1.03 | $1.03 | 12,583 |
| 2024-08-09 | $1.04 | $1.07 | $1.02 | $1.02 | $1.02 | 5,269 |
| 2024-08-08 | $1.03 | $1.07 | $1.01 | $1.05 | $1.05 | 1,440 |
| 2024-08-07 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 12,526 |
| 2024-08-06 | $1.00 | $1.10 | $1.00 | $1.07 | $1.07 | 15,453 |
| 2024-08-05 | $1.09 | $1.09 | $1.04 | $1.07 | $1.07 | 7,591 |
| 2024-08-02 | $1.03 | $1.10 | $1.02 | $1.09 | $1.09 | 13,094 |
| 2024-08-01 | $1.06 | $1.10 | $1.02 | $1.04 | $1.04 | 11,338 |
| 2024-07-31 | $1.10 | $1.11 | $1.06 | $1.08 | $1.08 | 5,120 |
| 2024-07-30 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 20,365 |
| 2024-07-29 | $1.10 | $1.10 | $1.04 | $1.10 | $1.10 | 7,854 |
| 2024-07-26 | $1.12 | $1.12 | $1.04 | $1.11 | $1.11 | 9,893 |
| 2024-07-25 | $1.15 | $1.15 | $1.08 | $1.09 | $1.09 | 11,692 |
| 2024-07-24 | $1.08 | $1.13 | $1.05 | $1.13 | $1.13 | 1,101,211 |
| 2024-07-23 | $1.13 | $1.14 | $1.04 | $1.11 | $1.11 | 44,613 |
| 2024-07-22 | $1.14 | $1.14 | $1.02 | $1.10 | $1.10 | 418,721 |
| 2024-07-19 | $1.24 | $1.24 | $1.08 | $1.10 | $1.10 | 18,627 |
| 2024-07-18 | $1.22 | $1.22 | $1.03 | $1.12 | $1.12 | 31,418 |
| 2024-07-17 | $1.26 | $1.29 | $1.18 | $1.20 | $1.20 | 37,422 |
| 2024-07-16 | $1.31 | $1.38 | $1.29 | $1.29 | $1.29 | 17,970 |
| 2024-07-15 | $1.47 | $1.55 | $1.27 | $1.31 | $1.31 | 34,209 |
| 2024-07-12 | $1.46 | $1.54 | $1.44 | $1.50 | $1.50 | 12,932 |
| 2024-07-11 | $1.49 | $1.55 | $1.47 | $1.48 | $1.48 | 16,857 |
| 2024-07-10 | $1.55 | $1.61 | $1.49 | $1.50 | $1.50 | 25,775 |
| 2024-07-09 | $1.54 | $1.67 | $1.54 | $1.58 | $1.58 | 21,051 |
| 2024-07-08 | $1.57 | $1.61 | $1.43 | $1.56 | $1.56 | 10,463 |
| 2024-07-05 | $1.58 | $1.67 | $1.58 | $1.61 | $1.61 | 9,836 |
| 2024-07-03 | $1.59 | $1.68 | $1.59 | $1.61 | $1.61 | 4,144 |
| 2024-07-02 | $1.47 | $1.68 | $1.47 | $1.61 | $1.61 | 15,488 |
| 2024-07-01 | $1.65 | $1.65 | $1.49 | $1.50 | $1.50 | 7,474 |
| 2024-06-28 | $1.64 | $1.66 | $1.56 | $1.62 | $1.62 | 10,975 |
| 2024-06-27 | $1.64 | $1.73 | $1.60 | $1.66 | $1.66 | 17,462 |
| 2024-06-26 | $1.71 | $1.75 | $1.60 | $1.66 | $1.66 | 32,902 |
| 2024-06-25 | $1.67 | $1.76 | $1.67 | $1.73 | $1.73 | 12,538 |
| 2024-06-24 | $1.72 | $1.83 | $1.69 | $1.70 | $1.70 | 15,355 |
| 2024-06-21 | $1.70 | $1.82 | $1.63 | $1.74 | $1.74 | 20,376 |
| 2024-06-20 | $1.66 | $1.85 | $1.66 | $1.73 | $1.73 | 51,105 |
| 2024-06-18 | $1.58 | $1.73 | $1.58 | $1.68 | $1.68 | 7,288 |
| 2024-06-17 | $1.65 | $1.75 | $1.54 | $1.60 | $1.60 | 10,143 |
| 2024-06-14 | $1.62 | $1.70 | $1.62 | $1.67 | $1.67 | 12,683 |
| 2024-06-13 | $1.64 | $1.74 | $1.64 | $1.66 | $1.66 | 3,804 |
| 2024-06-12 | $1.63 | $1.75 | $1.63 | $1.67 | $1.67 | 13,344 |
| 2024-06-11 | $1.63 | $1.72 | $1.58 | $1.65 | $1.65 | 10,511 |
| 2024-06-10 | $1.58 | $1.72 | $1.58 | $1.67 | $1.67 | 11,845 |
| 2024-06-07 | $1.64 | $1.71 | $1.57 | $1.62 | $1.62 | 42,961 |
| 2024-06-06 | $1.62 | $1.67 | $1.60 | $1.62 | $1.62 | 5,453 |
| 2024-06-05 | $1.53 | $1.75 | $1.53 | $1.65 | $1.65 | 30,947 |
| 2024-06-04 | $1.55 | $1.70 | $1.54 | $1.54 | $1.54 | 11,082 |
| 2024-06-03 | $1.54 | $1.61 | $1.54 | $1.59 | $1.59 | 2,980 |
| 2024-05-31 | $1.57 | $1.63 | $1.50 | $1.55 | $1.55 | 8,029 |
| 2024-05-30 | $1.48 | $1.69 | $1.48 | $1.60 | $1.60 | 11,378 |
| 2024-05-29 | $1.50 | $1.60 | $1.50 | $1.51 | $1.51 | 10,859 |
| 2024-05-28 | $1.59 | $1.59 | $1.50 | $1.52 | $1.52 | 11,653 |
| 2024-05-24 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 7,755 |
| 2024-05-23 | $1.50 | $1.54 | $1.50 | $1.50 | $1.50 | 2,064 |
| 2024-05-22 | $1.46 | $1.52 | $1.46 | $1.52 | $1.52 | 10,476 |
| 2024-05-21 | $1.54 | $1.54 | $1.47 | $1.50 | $1.50 | 5,653 |
| 2024-05-20 | $1.50 | $1.55 | $1.50 | $1.52 | $1.52 | 12,821 |
| 2024-05-17 | $1.61 | $1.68 | $1.39 | $1.57 | $1.57 | 24,651 |
| 2024-05-16 | $1.61 | $1.67 | $1.61 | $1.61 | $1.61 | 13,394 |
| 2024-05-15 | $1.62 | $1.67 | $1.55 | $1.61 | $1.61 | 33,183 |
| 2024-05-14 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 1,385 |
| 2024-05-13 | $1.67 | $1.70 | $1.64 | $1.70 | $1.70 | 3,543 |
| 2024-05-10 | $1.70 | $1.70 | $1.60 | $1.70 | $1.70 | 18,292 |
| 2024-05-09 | $1.65 | $1.70 | $1.58 | $1.70 | $1.70 | 12,422 |
| 2024-05-08 | $1.65 | $1.70 | $1.55 | $1.65 | $1.65 | 34,973 |
| 2024-05-07 | $1.77 | $1.77 | $1.66 | $1.67 | $1.67 | 27,820 |
| 2024-05-06 | $1.89 | $1.89 | $1.65 | $1.77 | $1.77 | 30,047 |
| 2024-05-03 | $1.80 | $1.85 | $1.57 | $1.78 | $1.78 | 32,035 |
| 2024-05-02 | $1.86 | $1.86 | $1.80 | $1.85 | $1.85 | 3,836 |
| 2024-05-01 | $1.88 | $1.88 | $1.80 | $1.80 | $1.80 | 4,934 |
| 2024-04-30 | $1.85 | $1.85 | $1.77 | $1.85 | $1.85 | 8,079 |
| 2024-04-29 | $1.89 | $1.89 | $1.80 | $1.83 | $1.83 | 8,871 |
| 2024-04-26 | $1.89 | $1.89 | $1.86 | $1.87 | $1.87 | 1,638 |
| 2024-04-25 | $1.89 | $1.89 | $1.82 | $1.85 | $1.85 | 1,170 |
| 2024-04-24 | $1.84 | $1.84 | $1.82 | $1.83 | $1.83 | 2,691 |
| 2024-04-23 | $1.81 | $1.87 | $1.80 | $1.84 | $1.84 | 11,423 |
| 2024-04-22 | $1.86 | $1.86 | $1.78 | $1.85 | $1.85 | 10,761 |
| 2024-04-19 | $1.84 | $1.87 | $1.75 | $1.82 | $1.82 | 11,043 |
| 2024-04-18 | $1.89 | $1.89 | $1.83 | $1.85 | $1.85 | 10,735 |
| 2024-04-17 | $1.86 | $1.91 | $1.83 | $1.87 | $1.87 | 5,039 |
| 2024-04-16 | $1.83 | $1.90 | $1.82 | $1.84 | $1.84 | 5,130 |
| 2024-04-15 | $1.90 | $1.96 | $1.79 | $1.80 | $1.80 | 14,602 |
| 2024-04-12 | $1.88 | $1.95 | $1.75 | $1.85 | $1.85 | 15,817 |
| 2024-04-11 | $2.00 | $2.02 | $1.80 | $1.84 | $1.84 | 61,774 |
| 2024-04-10 | $2.05 | $2.05 | $1.90 | $2.03 | $2.03 | 25,390 |
| 2024-04-09 | $1.98 | $2.05 | $1.98 | $2.05 | $2.05 | 2,697 |
| 2024-04-08 | $2.04 | $2.05 | $2.03 | $2.03 | $2.03 | 8,342 |
| 2024-04-05 | $2.02 | $2.04 | $2.02 | $2.02 | $2.02 | 4,080 |
| 2024-04-04 | $2.05 | $2.08 | $2.03 | $2.05 | $2.05 | 6,424 |
| 2024-04-03 | $2.05 | $2.05 | $1.86 | $2.03 | $2.03 | 9,944 |
| 2024-04-02 | $2.05 | $2.05 | $2.03 | $2.04 | $2.04 | 5,329 |
| 2024-04-01 | $2.15 | $2.15 | $2.01 | $2.03 | $2.03 | 15,477 |
| 2024-03-28 | $2.10 | $2.11 | $2.07 | $2.07 | $2.07 | 8,459 |
| 2024-03-27 | $2.10 | $2.11 | $2.07 | $2.10 | $2.10 | 11,261 |
| 2024-03-26 | $2.10 | $2.14 | $2.05 | $2.10 | $2.10 | 10,766 |
| 2024-03-25 | $2.02 | $2.18 | $2.01 | $2.07 | $2.07 | 15,194 |
| 2024-03-22 | $2.09 | $2.14 | $2.01 | $2.08 | $2.08 | 4,060 |
| 2024-03-21 | $2.18 | $2.18 | $2.10 | $2.14 | $2.14 | 5,483 |
| 2024-03-20 | $2.16 | $2.16 | $2.12 | $2.14 | $2.14 | 9,490 |
| 2024-03-19 | $2.15 | $2.19 | $2.09 | $2.14 | $2.14 | 6,044 |
| 2024-03-18 | $2.14 | $2.20 | $2.05 | $2.13 | $2.13 | 51,691 |
| 2024-03-15 | $2.07 | $2.19 | $2.00 | $2.09 | $2.09 | 14,233 |
| 2024-03-14 | $2.09 | $2.20 | $2.07 | $2.07 | $2.07 | 15,504 |
| 2024-03-13 | $2.01 | $2.17 | $2.00 | $2.09 | $2.09 | 17,884 |
| 2024-03-12 | $1.95 | $2.13 | $1.95 | $2.07 | $2.07 | 19,637 |
| 2024-03-11 | $2.00 | $2.02 | $1.97 | $1.98 | $1.98 | 5,662 |
| 2024-03-08 | $1.93 | $2.19 | $1.93 | $2.03 | $2.03 | 12,541 |
| 2024-03-07 | $2.28 | $2.28 | $1.66 | $2.00 | $2.00 | 88,490 |
| 2024-03-06 | $2.29 | $2.34 | $2.29 | $2.33 | $2.33 | 3,440 |
| 2024-03-05 | $2.26 | $2.34 | $2.25 | $2.34 | $2.34 | 6,615 |
| 2024-03-04 | $2.28 | $2.30 | $2.26 | $2.28 | $2.28 | 3,970 |
| 2024-03-01 | $2.26 | $2.34 | $2.26 | $2.31 | $2.31 | 5,210 |
| 2024-02-29 | $2.27 | $2.34 | $2.27 | $2.30 | $2.30 | 5,429 |
| 2024-02-28 | $2.32 | $2.36 | $2.24 | $2.24 | $2.24 | 6,030 |
| 2024-02-27 | $2.33 | $2.33 | $2.25 | $2.25 | $2.25 | 3,140 |
| 2024-02-26 | $2.27 | $2.32 | $2.15 | $2.23 | $2.23 | 11,812 |
| 2024-02-23 | $2.01 | $2.25 | $2.01 | $2.22 | $2.22 | 28,152 |
| 2024-02-22 | $2.00 | $2.08 | $1.94 | $1.95 | $1.95 | 19,500 |
| 2024-02-21 | $2.08 | $2.15 | $1.99 | $2.00 | $2.00 | 3,956 |
| 2024-02-20 | $2.04 | $2.10 | $1.99 | $2.02 | $2.02 | 10,771 |
| 2024-02-16 | $2.20 | $2.20 | $2.06 | $2.09 | $2.09 | 12,739 |
| 2024-02-15 | $2.09 | $2.14 | $2.07 | $2.07 | $2.07 | 17,732 |
| 2024-02-14 | $2.05 | $2.15 | $2.04 | $2.10 | $2.10 | 28,187 |
| 2024-02-13 | $2.16 | $2.16 | $2.05 | $2.09 | $2.09 | 9,611 |
| 2024-02-12 | $2.16 | $2.16 | $2.06 | $2.14 | $2.14 | 13,087 |
| 2024-02-09 | $2.13 | $2.13 | $2.03 | $2.09 | $2.09 | 12,990 |
| 2024-02-08 | $2.17 | $2.18 | $2.13 | $2.14 | $2.14 | 3,924 |
| 2024-02-07 | $2.17 | $2.24 | $2.06 | $2.15 | $2.15 | 73,534 |
| 2024-02-06 | $2.19 | $2.31 | $2.19 | $2.19 | $2.19 | 23,673 |
| 2024-02-05 | $2.37 | $2.37 | $2.20 | $2.25 | $2.25 | 8,895 |
| 2024-02-02 | $2.44 | $2.44 | $2.34 | $2.38 | $2.38 | 8,899 |
| 2024-02-01 | $2.49 | $2.49 | $2.38 | $2.38 | $2.38 | 3,910 |
| 2024-01-31 | $2.39 | $2.50 | $2.39 | $2.42 | $2.42 | 12,640 |
| 2024-01-30 | $2.38 | $2.40 | $2.32 | $2.35 | $2.35 | 5,137 |
| 2024-01-29 | $2.47 | $2.54 | $2.38 | $2.40 | $2.40 | 12,067 |
| 2024-01-26 | $2.35 | $2.49 | $2.35 | $2.39 | $2.39 | 10,313 |
| 2024-01-25 | $2.45 | $2.48 | $2.33 | $2.33 | $2.33 | 6,510 |
| 2024-01-24 | $2.42 | $2.47 | $2.40 | $2.41 | $2.41 | 6,102 |
| 2024-01-23 | $2.35 | $2.42 | $2.24 | $2.34 | $2.34 | 15,708 |
| 2024-01-22 | $2.27 | $2.43 | $2.17 | $2.27 | $2.27 | 17,847 |
| 2024-01-19 | $2.23 | $2.34 | $2.23 | $2.27 | $2.27 | 14,319 |
| 2024-01-18 | $2.39 | $2.49 | $2.10 | $2.24 | $2.24 | 31,952 |
| 2024-01-17 | $2.29 | $2.36 | $2.24 | $2.26 | $2.26 | 25,687 |
| 2024-01-16 | $2.14 | $2.24 | $2.14 | $2.19 | $2.19 | 10,166 |
| 2024-01-12 | $2.21 | $2.29 | $2.15 | $2.15 | $2.15 | 7,397 |
| 2024-01-11 | $2.15 | $2.32 | $2.13 | $2.18 | $2.18 | 18,498 |
| 2024-01-10 | $2.18 | $2.20 | $2.10 | $2.15 | $2.15 | 10,630 |
| 2024-01-09 | $2.17 | $2.24 | $2.13 | $2.13 | $2.13 | 9,179 |
| 2024-01-08 | $2.22 | $2.27 | $2.20 | $2.24 | $2.24 | 8,726 |
| 2024-01-05 | $2.21 | $2.27 | $2.16 | $2.27 | $2.27 | 4,834 |
| 2024-01-04 | $2.12 | $2.21 | $2.09 | $2.21 | $2.21 | 11,841 |
| 2024-01-03 | $2.20 | $2.22 | $2.20 | $2.22 | $2.22 | 3,061 |
| 2024-01-02 | $2.20 | $2.25 | $2.13 | $2.20 | $2.20 | 14,868 |
| 2023-12-29 | $2.09 | $2.24 | $2.00 | $2.22 | $2.22 | 20,036 |
| 2023-12-28 | $2.00 | $2.20 | $1.90 | $2.18 | $2.18 | 22,818 |
| 2023-12-27 | $2.03 | $2.21 | $2.03 | $2.13 | $2.13 | 21,630 |
| 2023-12-26 | $2.00 | $2.15 | $2.00 | $2.13 | $2.13 | 14,467 |
| 2023-12-22 | $2.00 | $2.07 | $1.91 | $2.04 | $2.04 | 19,246 |
| 2023-12-21 | $2.00 | $2.08 | $2.00 | $2.07 | $2.07 | 14,207 |
| 2023-12-20 | $2.11 | $2.19 | $2.02 | $2.02 | $2.02 | 81,712 |
| 2023-12-19 | $2.20 | $2.33 | $2.15 | $2.16 | $2.16 | 20,072 |
| 2023-12-18 | $2.16 | $2.24 | $2.15 | $2.20 | $2.20 | 14,932 |
| 2023-12-15 | $2.11 | $2.31 | $2.09 | $2.18 | $2.18 | 13,746 |
| 2023-12-14 | $2.12 | $2.26 | $2.12 | $2.21 | $2.21 | 9,105 |
| 2023-12-13 | $2.20 | $2.23 | $2.15 | $2.17 | $2.17 | 7,719 |
| 2023-12-12 | $2.15 | $2.20 | $2.08 | $2.15 | $2.15 | 11,159 |
| 2023-12-11 | $2.15 | $2.17 | $2.15 | $2.15 | $2.15 | 2,221 |
| 2023-12-08 | $2.11 | $2.22 | $2.09 | $2.15 | $2.15 | 10,423 |
| 2023-12-07 | $2.08 | $2.12 | $1.99 | $2.11 | $2.11 | 8,360 |
| 2023-12-06 | $2.35 | $2.35 | $2.09 | $2.09 | $2.09 | 24,250 |
| 2023-12-05 | $2.10 | $2.28 | $2.10 | $2.28 | $2.28 | 73,769 |
| 2023-12-04 | $2.08 | $2.21 | $2.08 | $2.15 | $2.15 | 24,484 |
| 2023-12-01 | $2.12 | $2.20 | $2.11 | $2.15 | $2.15 | 20,834 |
| 2023-11-30 | $2.28 | $2.36 | $1.97 | $2.15 | $2.15 | 26,383 |
| 2023-11-29 | $2.15 | $2.30 | $2.15 | $2.21 | $2.21 | 41,219 |
| 2023-11-28 | $2.21 | $2.22 | $2.14 | $2.16 | $2.16 | 11,713 |
| 2023-11-27 | $2.23 | $2.24 | $2.18 | $2.19 | $2.19 | 19,419 |
| 2023-11-24 | $2.20 | $2.24 | $2.14 | $2.20 | $2.20 | 9,403 |
| 2023-11-22 | $2.18 | $2.21 | $2.06 | $2.10 | $2.10 | 10,998 |
| 2023-11-21 | $1.90 | $2.16 | $1.90 | $2.04 | $2.04 | 4,698 |
| 2023-11-20 | $1.77 | $1.94 | $1.73 | $1.92 | $1.92 | 13,918 |
| 2023-11-17 | $1.82 | $1.83 | $1.53 | $1.74 | $1.74 | 30,532 |
| 2023-11-16 | $1.80 | $1.82 | $1.75 | $1.80 | $1.80 | 4,963 |
| 2023-11-15 | $1.90 | $1.90 | $1.79 | $1.79 | $1.79 | 6,890 |
| 2023-11-14 | $1.90 | $1.90 | $1.88 | $1.89 | $1.89 | 4,194 |
| 2023-11-13 | $1.86 | $1.94 | $1.86 | $1.88 | $1.88 | 5,414 |
| 2023-11-10 | $2.08 | $2.10 | $1.90 | $1.90 | $1.90 | 38,138 |
| 2023-11-09 | $2.19 | $2.22 | $2.01 | $2.05 | $2.05 | 13,625 |
| 2023-11-08 | $2.31 | $2.39 | $2.11 | $2.19 | $2.19 | 21,953 |
| 2023-11-07 | $2.40 | $2.51 | $2.30 | $2.37 | $2.37 | 66,460 |
| 2023-11-06 | $2.35 | $2.49 | $2.35 | $2.40 | $2.40 | 25,094 |
| 2023-11-03 | $2.54 | $2.62 | $2.42 | $2.48 | $2.48 | 16,314 |
| 2023-11-02 | $2.54 | $2.57 | $2.41 | $2.46 | $2.46 | 14,473 |
| 2023-11-01 | $2.55 | $2.56 | $2.52 | $2.56 | $2.56 | 12,751 |
| 2023-10-31 | $2.59 | $2.59 | $2.50 | $2.51 | $2.51 | 20,036 |
| 2023-10-30 | $2.47 | $2.58 | $2.47 | $2.53 | $2.53 | 17,882 |
| 2023-10-27 | $2.58 | $2.58 | $2.49 | $2.50 | $2.50 | 38,683 |
| 2023-10-26 | $2.69 | $2.69 | $2.47 | $2.47 | $2.47 | 15,791 |
| 2023-10-25 | $2.96 | $2.98 | $2.61 | $2.68 | $2.68 | 39,395 |
| 2023-10-24 | $3.00 | $3.05 | $2.81 | $2.92 | $2.92 | 20,662 |
| 2023-10-23 | $3.07 | $3.11 | $2.91 | $2.95 | $2.95 | 42,568 |
| 2023-10-20 | $3.08 | $3.26 | $2.98 | $3.04 | $3.04 | 67,260 |
| 2023-10-19 | $3.23 | $3.30 | $2.88 | $2.98 | $2.98 | 34,920 |
| 2023-10-18 | $3.60 | $3.60 | $3.24 | $3.30 | $3.30 | 30,056 |
| 2023-10-17 | $3.93 | $3.93 | $3.52 | $3.62 | $3.62 | 26,788 |
| 2023-10-16 | $3.94 | $4.10 | $3.69 | $3.93 | $3.93 | 26,427 |
| 2023-10-13 | $3.95 | $3.95 | $3.86 | $3.93 | $3.93 | 27,481 |
| 2023-10-12 | $3.80 | $3.95 | $3.63 | $3.91 | $3.91 | 35,490 |
| 2023-10-11 | $3.56 | $3.95 | $3.56 | $3.79 | $3.79 | 36,500 |
| 2023-10-10 | $3.50 | $3.75 | $3.40 | $3.69 | $3.69 | 25,502 |
| 2023-10-09 | $3.50 | $3.73 | $3.50 | $3.54 | $3.54 | 21,209 |
| 2023-10-06 | $3.77 | $3.80 | $3.46 | $3.53 | $3.53 | 21,521 |
| 2023-10-05 | $3.97 | $4.05 | $3.66 | $3.73 | $3.73 | 18,782 |
| 2023-10-04 | $4.04 | $4.04 | $3.66 | $3.91 | $3.91 | 51,005 |
| 2023-10-03 | $4.00 | $4.10 | $3.83 | $3.99 | $3.99 | 51,650 |
| 2023-10-02 | $3.70 | $4.09 | $3.67 | $3.92 | $3.92 | 33,328 |
| 2023-09-29 | $3.68 | $3.80 | $3.67 | $3.78 | $3.78 | 23,089 |
| 2023-09-28 | $3.67 | $3.70 | $3.56 | $3.67 | $3.67 | 23,109 |
| 2023-09-27 | $3.43 | $3.75 | $3.35 | $3.67 | $3.67 | 27,866 |
| 2023-09-26 | $3.40 | $3.80 | $3.40 | $3.55 | $3.55 | 68,655 |
| 2023-09-25 | $3.20 | $3.48 | $3.19 | $3.43 | $3.43 | 53,389 |
| 2023-09-22 | $3.33 | $3.33 | $3.23 | $3.28 | $3.28 | 27,455 |
| 2023-09-21 | $3.20 | $3.35 | $3.10 | $3.22 | $3.22 | 37,106 |
| 2023-09-20 | $3.10 | $3.28 | $3.06 | $3.21 | $3.21 | 23,454 |
| 2023-09-19 | $3.35 | $3.35 | $2.29 | $3.05 | $3.05 | 170,820 |
| 2023-09-18 | $3.02 | $3.66 | $3.02 | $3.38 | $3.38 | 101,026 |
| 2023-09-15 | $3.07 | $3.14 | $2.97 | $3.10 | $3.10 | 7,506 |
| 2023-09-14 | $3.16 | $3.26 | $3.05 | $3.05 | $3.05 | 13,898 |
| 2023-09-13 | $3.12 | $3.30 | $3.12 | $3.19 | $3.19 | 13,549 |
| 2023-09-12 | $2.97 | $3.25 | $2.97 | $3.22 | $3.22 | 9,612 |
| 2023-09-11 | $3.28 | $3.39 | $2.88 | $3.13 | $3.13 | 26,736 |
| 2023-09-08 | $3.19 | $3.30 | $3.19 | $3.30 | $3.30 | 9,722 |
| 2023-09-07 | $3.25 | $3.25 | $3.20 | $3.21 | $3.21 | 10,473 |
| 2023-09-06 | $3.35 | $3.35 | $3.21 | $3.24 | $3.24 | 23,787 |
| 2023-09-05 | $3.30 | $3.40 | $3.29 | $3.38 | $3.38 | 11,505 |
| 2023-09-01 | $3.25 | $3.40 | $3.24 | $3.31 | $3.31 | 12,729 |
| 2023-08-31 | $3.23 | $3.40 | $3.10 | $3.33 | $3.33 | 14,940 |
| 2023-08-30 | $3.32 | $3.39 | $3.26 | $3.29 | $3.29 | 16,291 |
| 2023-08-29 | $3.00 | $3.44 | $3.00 | $3.42 | $3.42 | 22,199 |
| 2023-08-28 | $2.99 | $3.10 | $2.97 | $3.04 | $3.04 | 13,298 |
| 2023-08-25 | $3.02 | $3.11 | $2.90 | $2.93 | $2.93 | 22,352 |
| 2023-08-24 | $3.07 | $3.12 | $2.95 | $2.98 | $2.98 | 28,839 |
| 2023-08-23 | $2.99 | $3.17 | $2.99 | $3.00 | $3.00 | 22,936 |
| 2023-08-22 | $3.38 | $3.38 | $2.94 | $3.09 | $3.09 | 45,806 |
| 2023-08-21 | $3.57 | $3.67 | $3.33 | $3.37 | $3.37 | 17,439 |
| 2023-08-18 | $3.50 | $3.50 | $3.35 | $3.50 | $3.50 | 18,114 |
| 2023-08-17 | $3.43 | $3.63 | $3.07 | $3.58 | $3.58 | 56,696 |
| 2023-08-16 | $3.49 | $3.58 | $3.42 | $3.54 | $3.54 | 23,174 |
| 2023-08-15 | $3.57 | $3.63 | $3.26 | $3.44 | $3.44 | 43,642 |
| 2023-08-14 | $3.13 | $3.50 | $3.07 | $3.45 | $3.45 | 38,975 |
| 2023-08-11 | $3.14 | $3.29 | $3.14 | $3.29 | $3.29 | 27,966 |
| 2023-08-10 | $3.12 | $3.20 | $3.11 | $3.18 | $3.18 | 26,136 |
| 2023-08-09 | $3.11 | $3.12 | $3.08 | $3.12 | $3.12 | 24,487 |
| 2023-08-08 | $3.08 | $3.12 | $3.04 | $3.10 | $3.10 | 19,482 |
| 2023-08-07 | $2.99 | $3.09 | $2.86 | $3.03 | $3.03 | 11,042 |
| 2023-08-04 | $3.05 | $3.12 | $3.02 | $3.09 | $3.09 | 11,322 |
| 2023-08-03 | $3.09 | $3.15 | $3.08 | $3.13 | $3.13 | 11,507 |
| 2023-08-02 | $3.15 | $3.16 | $3.05 | $3.10 | $3.10 | 13,949 |
| 2023-08-01 | $3.17 | $3.22 | $2.98 | $3.10 | $3.10 | 21,627 |
| 2023-07-31 | $3.26 | $3.28 | $3.06 | $3.17 | $3.17 | 30,642 |
| 2023-07-28 | $3.28 | $3.29 | $3.22 | $3.28 | $3.28 | 26,499 |
| 2023-07-27 | $3.15 | $3.29 | $3.14 | $3.19 | $3.19 | 26,692 |
| 2023-07-26 | $3.10 | $3.16 | $3.10 | $3.16 | $3.16 | 26,444 |
| 2023-07-25 | $3.16 | $3.16 | $3.09 | $3.10 | $3.10 | 21,807 |
| 2023-07-24 | $2.99 | $3.14 | $2.98 | $3.11 | $3.11 | 33,760 |
| 2023-07-21 | $3.09 | $3.11 | $3.02 | $3.10 | $3.10 | 18,614 |
| 2023-07-20 | $3.12 | $3.13 | $3.06 | $3.12 | $3.12 | 26,606 |
| 2023-07-19 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 27,209 |
| 2023-07-18 | $3.04 | $3.11 | $3.03 | $3.09 | $3.09 | 22,987 |
| 2023-07-17 | $3.01 | $3.07 | $2.95 | $3.05 | $3.05 | 18,659 |
| 2023-07-14 | $3.05 | $3.10 | $3.01 | $3.04 | $3.04 | 15,983 |
| 2023-07-13 | $3.04 | $3.10 | $3.00 | $3.01 | $3.01 | 28,885 |
| 2023-07-12 | $3.05 | $3.10 | $3.02 | $3.08 | $3.08 | 13,834 |
| 2023-07-11 | $3.08 | $3.19 | $3.04 | $3.09 | $3.09 | 23,444 |
| 2023-07-10 | $3.17 | $3.20 | $3.01 | $3.08 | $3.08 | 22,322 |
| 2023-07-07 | $3.19 | $3.20 | $3.07 | $3.11 | $3.11 | 33,238 |
| 2023-07-06 | $3.16 | $3.23 | $3.10 | $3.13 | $3.13 | 18,329 |
| 2023-07-05 | $3.09 | $3.29 | $3.03 | $3.11 | $3.11 | 52,616 |
| 2023-07-03 | $2.91 | $3.10 | $2.91 | $3.04 | $3.04 | 11,719 |
| 2023-06-30 | $3.00 | $3.00 | $2.81 | $2.92 | $2.92 | 21,563 |
| 2023-06-29 | $3.00 | $3.00 | $2.90 | $2.97 | $2.97 | 19,548 |
| 2023-06-28 | $2.93 | $3.05 | $2.83 | $3.04 | $3.04 | 49,102 |
| 2023-06-27 | $2.95 | $3.01 | $2.91 | $3.00 | $3.00 | 19,216 |
| 2023-06-26 | $3.00 | $3.02 | $2.90 | $2.99 | $2.99 | 20,226 |
| 2023-06-23 | $2.92 | $3.01 | $2.84 | $3.01 | $3.01 | 21,061 |
| 2023-06-22 | $2.99 | $2.99 | $2.76 | $2.85 | $2.85 | 31,458 |
| 2023-06-21 | $2.95 | $3.01 | $2.89 | $2.94 | $2.94 | 21,201 |
| 2023-06-20 | $3.02 | $3.03 | $2.95 | $2.96 | $2.96 | 29,916 |
| 2023-06-16 | $2.90 | $3.03 | $2.85 | $2.99 | $2.99 | 23,973 |
| 2023-06-15 | $2.90 | $3.04 | $2.90 | $2.95 | $2.95 | 18,753 |
| 2023-06-14 | $3.00 | $3.03 | $2.84 | $2.86 | $2.86 | 16,303 |
| 2023-06-13 | $3.00 | $3.00 | $2.91 | $2.99 | $2.99 | 26,521 |
| 2023-06-12 | $2.89 | $3.01 | $2.89 | $2.96 | $2.96 | 24,494 |
| 2023-06-09 | $3.00 | $3.10 | $2.87 | $2.95 | $2.95 | 43,198 |
| 2023-06-08 | $2.90 | $3.05 | $2.85 | $2.99 | $2.99 | 19,338 |
| 2023-06-07 | $2.83 | $3.07 | $2.73 | $2.90 | $2.90 | 35,387 |
| 2023-06-06 | $2.95 | $3.02 | $2.77 | $2.90 | $2.90 | 33,340 |
| 2023-06-05 | $3.07 | $3.09 | $2.86 | $2.86 | $2.86 | 19,108 |
| 2023-06-02 | $3.09 | $3.19 | $2.91 | $3.00 | $3.00 | 37,200 |
| 2023-06-01 | $3.00 | $3.18 | $2.90 | $2.95 | $2.95 | 25,651 |
| 2023-05-31 | $3.00 | $3.04 | $2.86 | $2.95 | $2.95 | 26,131 |
| 2023-05-30 | $3.03 | $3.19 | $2.87 | $2.98 | $2.98 | 31,856 |
| 2023-05-26 | $3.10 | $3.19 | $2.70 | $2.95 | $2.95 | 25,926 |
| 2023-05-25 | $2.62 | $3.05 | $2.48 | $2.97 | $2.97 | 32,168 |
| 2023-05-24 | $3.00 | $3.00 | $2.66 | $2.66 | $2.66 | 32,187 |
| 2023-05-23 | $3.00 | $3.08 | $2.91 | $2.97 | $2.97 | 32,124 |
| 2023-05-22 | $3.00 | $3.20 | $2.95 | $3.02 | $3.02 | 30,091 |
| 2023-05-19 | $2.95 | $3.13 | $2.84 | $2.99 | $2.99 | 30,020 |
| 2023-05-18 | $3.08 | $3.08 | $2.93 | $2.96 | $2.96 | 33,604 |
| 2023-05-17 | $3.14 | $3.18 | $3.00 | $3.08 | $3.08 | 28,910 |
| 2023-05-16 | $3.09 | $3.15 | $3.01 | $3.08 | $3.08 | 32,214 |
| 2023-05-15 | $3.09 | $3.17 | $2.94 | $3.07 | $3.07 | 33,383 |
| 2023-05-12 | $2.85 | $3.20 | $2.80 | $3.05 | $3.05 | 39,919 |
| 2023-05-11 | $2.75 | $2.91 | $2.68 | $2.88 | $2.88 | 44,357 |
| 2023-05-10 | $2.65 | $2.76 | $2.60 | $2.71 | $2.71 | 31,350 |
| 2023-05-09 | $2.54 | $2.65 | $2.53 | $2.65 | $2.65 | 31,251 |
| 2023-05-08 | $2.58 | $2.67 | $2.51 | $2.65 | $2.65 | 30,218 |
| 2023-05-05 | $2.63 | $2.68 | $2.55 | $2.58 | $2.58 | 19,206 |
| 2023-05-04 | $2.58 | $2.68 | $2.52 | $2.59 | $2.59 | 24,387 |
| 2023-05-03 | $2.53 | $2.61 | $2.43 | $2.54 | $2.54 | 26,479 |
| 2023-05-02 | $2.65 | $2.67 | $2.51 | $2.56 | $2.56 | 18,772 |
| 2023-05-01 | $2.50 | $2.66 | $2.50 | $2.64 | $2.64 | 23,523 |
| 2023-04-28 | $2.62 | $2.68 | $2.59 | $2.64 | $2.64 | 14,981 |
| 2023-04-27 | $2.37 | $2.69 | $2.35 | $2.61 | $2.61 | 17,765 |
| 2023-04-26 | $2.54 | $2.62 | $2.30 | $2.50 | $2.50 | 20,469 |
| 2023-04-25 | $2.51 | $2.65 | $2.46 | $2.59 | $2.59 | 13,449 |
| 2023-04-24 | $2.56 | $2.68 | $2.50 | $2.64 | $2.64 | 18,505 |
| 2023-04-21 | $2.71 | $2.72 | $2.57 | $2.57 | $2.57 | 11,827 |
| 2023-04-20 | $2.65 | $2.72 | $2.52 | $2.68 | $2.68 | 16,073 |
| 2023-04-19 | $2.64 | $2.75 | $2.60 | $2.69 | $2.69 | 38,594 |
| 2023-04-18 | $2.70 | $2.77 | $2.50 | $2.76 | $2.76 | 25,763 |
| 2023-04-17 | $2.68 | $2.70 | $2.60 | $2.69 | $2.69 | 8,176 |
| 2023-04-14 | $2.70 | $2.70 | $2.60 | $2.69 | $2.69 | 10,409 |
| 2023-04-13 | $2.70 | $2.74 | $2.60 | $2.68 | $2.68 | 11,410 |
| 2023-04-12 | $2.70 | $2.72 | $2.54 | $2.67 | $2.67 | 16,274 |
| 2023-04-11 | $2.73 | $2.77 | $2.44 | $2.72 | $2.72 | 66,154 |
| 2023-04-10 | $2.70 | $2.78 | $2.64 | $2.70 | $2.70 | 8,146 |
| 2023-04-06 | $2.64 | $2.70 | $2.57 | $2.69 | $2.69 | 14,550 |
| 2023-04-05 | $2.51 | $2.79 | $2.41 | $2.64 | $2.64 | 30,378 |
| 2023-04-04 | $2.47 | $2.51 | $2.40 | $2.51 | $2.51 | 9,691 |
| 2023-04-03 | $2.49 | $2.50 | $2.40 | $2.48 | $2.48 | 11,052 |
| 2023-03-31 | $2.23 | $2.50 | $2.23 | $2.47 | $2.47 | 29,331 |
| 2023-03-30 | $2.24 | $2.24 | $2.18 | $2.23 | $2.23 | 8,131 |
| 2023-03-29 | $2.24 | $2.24 | $2.17 | $2.24 | $2.24 | 9,544 |
| 2023-03-28 | $2.20 | $2.25 | $2.10 | $2.25 | $2.25 | 23,695 |
| 2023-03-27 | $2.25 | $2.25 | $2.16 | $2.25 | $2.25 | 11,015 |
| 2023-03-24 | $2.25 | $2.25 | $2.18 | $2.25 | $2.25 | 5,799 |
| 2023-03-23 | $2.25 | $2.25 | $2.15 | $2.25 | $2.25 | 19,536 |
| 2023-03-22 | $2.25 | $2.25 | $2.18 | $2.25 | $2.25 | 13,122 |
| 2023-03-21 | $2.24 | $2.25 | $2.23 | $2.25 | $2.25 | 2,110 |
| 2023-03-20 | $2.25 | $2.25 | $2.12 | $2.20 | $2.20 | 8,795 |
| 2023-03-17 | $2.14 | $2.25 | $2.14 | $2.19 | $2.19 | 13,287 |
| 2023-03-16 | $2.25 | $2.25 | $2.21 | $2.25 | $2.25 | 2,711 |
| 2023-03-15 | $2.25 | $2.25 | $2.22 | $2.25 | $2.25 | 4,765 |
| 2023-03-14 | $2.05 | $2.25 | $2.03 | $2.25 | $2.25 | 21,720 |
| 2023-03-13 | $2.20 | $2.25 | $2.08 | $2.15 | $2.15 | 19,612 |
| 2023-03-10 | $2.25 | $2.25 | $2.22 | $2.25 | $2.25 | 3,466 |
| 2023-03-09 | $2.25 | $2.25 | $2.24 | $2.25 | $2.25 | 3,011 |
| 2023-03-08 | $2.25 | $2.25 | $2.17 | $2.25 | $2.25 | 2,905 |
| 2023-03-07 | $2.15 | $2.25 | $2.15 | $2.23 | $2.23 | 7,254 |
| 2023-03-06 | $2.24 | $2.25 | $2.16 | $2.25 | $2.25 | 8,059 |
| 2023-03-03 | $2.21 | $2.25 | $2.14 | $2.24 | $2.24 | 11,571 |
| 2023-03-02 | $2.20 | $2.25 | $2.19 | $2.24 | $2.24 | 7,407 |
| 2023-03-01 | $2.20 | $2.25 | $2.19 | $2.25 | $2.25 | 14,032 |
| 2023-02-28 | $2.17 | $2.25 | $2.17 | $2.23 | $2.23 | 12,158 |
| 2023-02-27 | $2.22 | $2.25 | $2.12 | $2.18 | $2.18 | 15,022 |
| 2023-02-24 | $2.24 | $2.25 | $2.18 | $2.22 | $2.22 | 16,999 |
| 2023-02-23 | $2.25 | $2.25 | $2.16 | $2.23 | $2.23 | 27,290 |
| 2023-02-22 | $2.23 | $2.23 | $2.18 | $2.21 | $2.21 | 8,661 |
| 2023-02-21 | $2.18 | $2.25 | $2.13 | $2.19 | $2.19 | 13,593 |
| 2023-02-17 | $2.19 | $2.21 | $2.13 | $2.17 | $2.17 | 14,067 |
| 2023-02-16 | $2.18 | $2.18 | $2.09 | $2.17 | $2.17 | 15,018 |
| 2023-02-15 | $2.20 | $2.21 | $2.08 | $2.15 | $2.15 | 16,119 |
| 2023-02-14 | $2.14 | $2.20 | $2.00 | $2.16 | $2.16 | 27,588 |
| 2023-02-13 | $2.08 | $2.14 | $1.98 | $2.10 | $2.10 | 18,947 |
| 2023-02-10 | $2.04 | $2.16 | $2.04 | $2.13 | $2.13 | 10,480 |
| 2023-02-09 | $2.08 | $2.16 | $2.02 | $2.12 | $2.12 | 14,741 |
| 2023-02-08 | $2.10 | $2.18 | $2.06 | $2.12 | $2.12 | 22,549 |
| 2023-02-07 | $2.08 | $2.10 | $1.92 | $2.07 | $2.07 | 29,893 |
| 2023-02-06 | $2.05 | $2.12 | $1.99 | $2.04 | $2.04 | 10,751 |
| 2023-02-03 | $2.12 | $2.12 | $1.95 | $2.03 | $2.03 | 35,340 |
| 2023-02-02 | $2.13 | $2.13 | $1.95 | $2.05 | $2.05 | 19,524 |
| 2023-02-01 | $1.95 | $2.07 | $1.88 | $2.05 | $2.05 | 34,959 |
| 2023-01-31 | $1.74 | $2.00 | $1.66 | $1.99 | $1.99 | 30,839 |
| 2023-01-30 | $1.61 | $1.76 | $1.59 | $1.70 | $1.70 | 21,025 |
| 2023-01-27 | $1.48 | $1.73 | $1.48 | $1.67 | $1.67 | 7,317 |
| 2023-01-26 | $1.48 | $1.59 | $1.48 | $1.48 | $1.48 | 8,765 |
| 2023-01-25 | $1.60 | $1.66 | $1.41 | $1.51 | $1.51 | 155,260 |
| 2023-01-24 | $1.78 | $1.78 | $1.59 | $1.59 | $1.59 | 5,650 |
| 2023-01-23 | $1.63 | $1.70 | $1.61 | $1.64 | $1.64 | 7,655 |
| 2023-01-20 | $1.60 | $1.66 | $1.58 | $1.65 | $1.65 | 19,247 |
| 2023-01-19 | $1.62 | $1.71 | $1.58 | $1.65 | $1.65 | 29,015 |
| 2023-01-18 | $1.60 | $1.72 | $1.60 | $1.64 | $1.64 | 15,920 |
| 2023-01-17 | $1.71 | $1.85 | $1.59 | $1.59 | $1.59 | 49,647 |
| 2023-01-13 | $1.77 | $1.84 | $1.69 | $1.81 | $1.81 | 146,910 |
| 2023-01-12 | $1.84 | $1.84 | $1.70 | $1.81 | $1.81 | 33,817 |
| 2023-01-11 | $1.72 | $1.86 | $1.72 | $1.82 | $1.82 | 23,705 |
| 2023-01-10 | $1.75 | $1.83 | $1.64 | $1.78 | $1.78 | 54,286 |
| 2023-01-09 | $1.70 | $1.76 | $1.63 | $1.75 | $1.75 | 12,142 |
| 2023-01-06 | $1.59 | $1.69 | $1.59 | $1.69 | $1.69 | 4,738 |
| 2023-01-05 | $1.68 | $1.73 | $1.53 | $1.60 | $1.60 | 35,023 |
| 2023-01-04 | $1.69 | $1.76 | $1.57 | $1.62 | $1.62 | 9,233 |
| 2023-01-03 | $1.66 | $1.76 | $1.55 | $1.55 | $1.55 | 10,195 |
| 2022-12-30 | $1.71 | $1.81 | $1.63 | $1.71 | $1.71 | 28,439 |
| 2022-12-29 | $1.74 | $1.77 | $1.68 | $1.69 | $1.69 | 56,618 |
| 2022-12-28 | $1.78 | $1.84 | $1.72 | $1.72 | $1.72 | 16,819 |
| 2022-12-27 | $1.74 | $1.90 | $1.74 | $1.79 | $1.79 | 29,301 |
| 2022-12-23 | $1.85 | $1.94 | $1.70 | $1.74 | $1.74 | 68,488 |
| 2022-12-22 | $1.90 | $2.01 | $1.84 | $1.86 | $1.86 | 37,440 |
| 2022-12-21 | $1.83 | $2.00 | $1.82 | $1.88 | $1.88 | 34,596 |
| 2022-12-20 | $1.88 | $1.98 | $1.82 | $1.83 | $1.83 | 19,809 |
| 2022-12-19 | $1.90 | $2.00 | $1.81 | $1.93 | $1.93 | 49,101 |
| 2022-12-16 | $1.97 | $2.14 | $1.80 | $1.95 | $1.95 | 205,384 |
| 2022-12-15 | $2.01 | $2.09 | $1.91 | $2.06 | $2.06 | 24,698 |
| 2022-12-14 | $2.11 | $2.16 | $1.88 | $2.09 | $2.09 | 30,945 |
| 2022-12-13 | $2.05 | $2.16 | $1.96 | $2.14 | $2.14 | 20,414 |
| 2022-12-12 | $2.09 | $2.10 | $1.90 | $2.09 | $2.09 | 25,173 |
| 2022-12-09 | $2.07 | $2.14 | $1.85 | $2.14 | $2.14 | 29,946 |
| 2022-12-08 | $2.05 | $2.18 | $1.95 | $2.12 | $2.12 | 56,255 |
| 2022-12-07 | $2.07 | $2.09 | $2.01 | $2.05 | $2.05 | 37,858 |
| 2022-12-06 | $2.09 | $2.09 | $1.94 | $2.06 | $2.06 | 29,004 |
| 2022-12-05 | $2.10 | $2.16 | $1.94 | $2.04 | $2.04 | 49,780 |
| 2022-12-02 | $2.20 | $2.25 | $2.02 | $2.13 | $2.13 | 118,712 |
| 2022-12-01 | $2.23 | $2.26 | $2.13 | $2.24 | $2.24 | 33,040 |
| 2022-11-30 | $2.20 | $2.25 | $1.98 | $2.24 | $2.24 | 79,003 |
| 2022-11-29 | $2.11 | $2.25 | $2.00 | $2.24 | $2.24 | 84,765 |
| 2022-11-28 | $2.12 | $2.25 | $2.04 | $2.07 | $2.07 | 63,010 |
| 2022-11-25 | $2.14 | $2.25 | $2.12 | $2.18 | $2.18 | 36,511 |
| 2022-11-23 | $2.17 | $2.25 | $2.10 | $2.21 | $2.21 | 67,977 |
| 2022-11-22 | $2.00 | $2.15 | $1.92 | $2.15 | $2.15 | 26,330 |
| 2022-11-21 | $1.99 | $2.08 | $1.95 | $2.08 | $2.08 | 22,991 |
| 2022-11-18 | $1.98 | $2.07 | $1.90 | $2.03 | $2.03 | 18,608 |
| 2022-11-17 | $1.92 | $2.06 | $1.88 | $2.01 | $2.01 | 43,945 |
| 2022-11-16 | $1.90 | $1.95 | $1.76 | $1.90 | $1.90 | 22,193 |
| 2022-11-15 | $1.70 | $1.95 | $1.70 | $1.92 | $1.92 | 46,072 |
| 2022-11-14 | $1.43 | $1.72 | $1.43 | $1.70 | $1.70 | 28,081 |
| 2022-11-11 | $1.42 | $1.42 | $1.31 | $1.42 | $1.42 | 9,545 |
| 2022-11-10 | $1.43 | $1.43 | $1.25 | $1.37 | $1.37 | 75,847 |
| 2022-11-09 | $1.41 | $1.41 | $1.28 | $1.35 | $1.35 | 46,911 |
| 2022-11-08 | $1.43 | $1.43 | $1.28 | $1.37 | $1.37 | 45,779 |
| 2022-11-07 | $1.39 | $1.44 | $1.35 | $1.41 | $1.41 | 31,140 |
| 2022-11-04 | $1.38 | $1.47 | $1.36 | $1.42 | $1.42 | 28,662 |
| 2022-11-03 | $1.40 | $1.49 | $1.36 | $1.41 | $1.41 | 48,652 |
| 2022-11-02 | $1.50 | $1.50 | $1.40 | $1.41 | $1.41 | 24,941 |
| 2022-11-01 | $1.72 | $1.78 | $1.48 | $1.48 | $1.48 | 38,547 |
| 2022-10-31 | $1.90 | $1.90 | $1.70 | $1.70 | $1.70 | 34,160 |
| 2022-10-28 | $2.10 | $2.10 | $1.83 | $1.84 | $1.84 | 50,568 |
| 2022-10-27 | $2.26 | $2.33 | $2.05 | $2.05 | $2.05 | 155,502 |
| 2022-10-26 | $2.32 | $2.32 | $2.20 | $2.27 | $2.27 | 175,435 |
| 2022-10-25 | $2.46 | $2.46 | $2.25 | $2.30 | $2.30 | 158,804 |
| 2022-10-24 | $2.44 | $2.45 | $2.30 | $2.39 | $2.39 | 22,866 |
| 2022-10-21 | $2.45 | $2.53 | $2.33 | $2.41 | $2.41 | 123,516 |
| 2022-10-20 | $2.47 | $2.50 | $2.37 | $2.44 | $2.44 | 67,045 |
| 2022-10-19 | $2.25 | $2.48 | $2.25 | $2.40 | $2.40 | 72,224 |
| 2022-10-18 | $2.50 | $2.70 | $2.29 | $2.31 | $2.31 | 29,223 |
| 2022-10-17 | $2.53 | $2.55 | $2.37 | $2.45 | $2.45 | 23,716 |
| 2022-10-14 | $2.71 | $2.71 | $2.37 | $2.44 | $2.44 | 58,016 |
| 2022-10-13 | $2.59 | $2.66 | $2.50 | $2.66 | $2.66 | 22,647 |
| 2022-10-12 | $2.52 | $2.68 | $2.52 | $2.60 | $2.60 | 26,606 |
| 2022-10-11 | $2.48 | $2.59 | $2.46 | $2.59 | $2.59 | 19,214 |
| 2022-10-10 | $2.62 | $2.62 | $2.42 | $2.45 | $2.45 | 34,206 |
| 2022-10-07 | $2.70 | $2.73 | $2.39 | $2.41 | $2.41 | 44,081 |
| 2022-10-06 | $2.77 | $2.80 | $2.56 | $2.66 | $2.66 | 37,390 |
| 2022-10-05 | $2.74 | $2.80 | $2.50 | $2.80 | $2.80 | 24,318 |
| 2022-10-04 | $2.55 | $2.68 | $2.55 | $2.66 | $2.66 | 24,492 |
| 2022-10-03 | $2.46 | $2.65 | $2.45 | $2.57 | $2.57 | 30,287 |
| 2022-09-30 | $2.51 | $2.64 | $2.51 | $2.52 | $2.52 | 15,638 |
| 2022-09-29 | $2.59 | $2.61 | $2.50 | $2.57 | $2.57 | 43,642 |
| 2022-09-28 | $2.67 | $2.68 | $2.50 | $2.57 | $2.57 | 66,750 |
| 2022-09-27 | $2.55 | $2.72 | $2.50 | $2.62 | $2.62 | 66,491 |
| 2022-09-26 | $2.67 | $2.67 | $2.50 | $2.61 | $2.61 | 124,140 |
| 2022-09-23 | $2.61 | $2.73 | $2.61 | $2.66 | $2.66 | 40,564 |
| 2022-09-22 | $2.64 | $2.80 | $2.50 | $2.67 | $2.67 | 81,035 |
| 2022-09-21 | $2.49 | $2.70 | $2.49 | $2.62 | $2.62 | 48,828 |
| 2022-09-20 | $2.60 | $2.65 | $2.38 | $2.50 | $2.50 | 43,846 |
| 2022-09-19 | $2.72 | $2.74 | $2.54 | $2.67 | $2.67 | 36,821 |
| 2022-09-16 | $2.63 | $2.73 | $2.61 | $2.73 | $2.73 | 67,699 |
| 2022-09-15 | $2.64 | $2.79 | $2.64 | $2.72 | $2.72 | 25,731 |
| 2022-09-14 | $2.62 | $2.72 | $2.60 | $2.70 | $2.70 | 22,830 |
| 2022-09-13 | $2.77 | $2.85 | $2.56 | $2.68 | $2.68 | 131,396 |
| 2022-09-12 | $2.69 | $2.85 | $2.63 | $2.78 | $2.78 | 76,315 |
| 2022-09-09 | $2.59 | $2.80 | $2.55 | $2.74 | $2.74 | 88,136 |
| 2022-09-08 | $2.63 | $2.70 | $2.52 | $2.64 | $2.64 | 117,209 |
| 2022-09-07 | $2.59 | $2.70 | $2.55 | $2.68 | $2.68 | 14,672 |
| 2022-09-06 | $2.60 | $2.70 | $2.55 | $2.64 | $2.64 | 14,465 |
| 2022-09-02 | $2.61 | $2.69 | $2.51 | $2.65 | $2.65 | 71,773 |
| 2022-09-01 | $2.71 | $2.80 | $2.56 | $2.64 | $2.64 | 17,443 |
| 2022-08-31 | $2.72 | $2.78 | $2.68 | $2.71 | $2.71 | 45,101 |
| 2022-08-30 | $2.72 | $2.77 | $2.67 | $2.73 | $2.73 | 20,662 |
| 2022-08-29 | $2.64 | $2.76 | $2.61 | $2.70 | $2.70 | 31,806 |
| 2022-08-26 | $2.57 | $2.69 | $2.53 | $2.69 | $2.69 | 43,157 |
| 2022-08-25 | $2.50 | $2.64 | $2.50 | $2.62 | $2.62 | 27,996 |
| 2022-08-24 | $2.49 | $2.56 | $2.33 | $2.54 | $2.54 | 44,795 |
| 2022-08-23 | $2.34 | $2.50 | $2.33 | $2.49 | $2.49 | 50,894 |
| 2022-08-22 | $2.33 | $2.40 | $2.31 | $2.38 | $2.38 | 42,416 |
| 2022-08-19 | $2.43 | $2.50 | $2.29 | $2.39 | $2.39 | 29,839 |
| 2022-08-18 | $2.37 | $2.47 | $2.34 | $2.40 | $2.40 | 29,791 |
| 2022-08-17 | $2.32 | $2.41 | $2.30 | $2.41 | $2.41 | 36,739 |
| 2022-08-16 | $2.33 | $2.39 | $2.27 | $2.37 | $2.37 | 35,529 |
| 2022-08-15 | $2.32 | $2.39 | $2.28 | $2.38 | $2.38 | 12,434 |
| 2022-08-12 | $2.41 | $2.41 | $2.22 | $2.37 | $2.37 | 114,403 |
| 2022-08-11 | $2.32 | $2.40 | $2.29 | $2.39 | $2.39 | 82,568 |
| 2022-08-10 | $2.44 | $2.50 | $2.32 | $2.33 | $2.33 | 138,698 |
| 2022-08-09 | $2.43 | $2.49 | $2.36 | $2.46 | $2.46 | 58,711 |
| 2022-08-08 | $2.50 | $2.50 | $2.46 | $2.47 | $2.47 | 16,984 |
| 2022-08-05 | $2.44 | $2.51 | $2.43 | $2.49 | $2.49 | 23,047 |
| 2022-08-04 | $2.40 | $2.50 | $2.40 | $2.49 | $2.49 | 24,308 |
| 2022-08-03 | $2.32 | $2.43 | $2.32 | $2.42 | $2.42 | 67,579 |
| 2022-08-02 | $2.29 | $2.40 | $2.27 | $2.35 | $2.35 | 52,445 |
| 2022-08-01 | $2.28 | $2.38 | $2.25 | $2.33 | $2.33 | 36,097 |
| 2022-07-29 | $2.26 | $2.40 | $2.26 | $2.33 | $2.33 | 187,643 |
| 2022-07-28 | $2.38 | $2.42 | $2.23 | $2.29 | $2.29 | 107,341 |
| 2022-07-27 | $2.35 | $2.41 | $2.33 | $2.38 | $2.38 | 101,154 |
| 2022-07-26 | $2.39 | $2.39 | $2.36 | $2.38 | $2.38 | 23,367 |
| 2022-07-25 | $2.42 | $2.43 | $2.32 | $2.38 | $2.38 | 73,040 |
| 2022-07-22 | $2.35 | $2.42 | $2.32 | $2.38 | $2.38 | 67,390 |
| 2022-07-21 | $2.36 | $2.42 | $2.31 | $2.38 | $2.38 | 197,439 |
| 2022-07-20 | $2.40 | $2.46 | $2.28 | $2.37 | $2.37 | 105,589 |
| 2022-07-19 | $2.47 | $2.52 | $2.37 | $2.37 | $2.37 | 126,347 |
| 2022-07-18 | $2.38 | $2.55 | $2.38 | $2.47 | $2.47 | 65,076 |
| 2022-07-15 | $2.41 | $2.50 | $2.40 | $2.41 | $2.41 | 121,246 |
| 2022-07-14 | $2.43 | $2.54 | $2.38 | $2.40 | $2.40 | 162,510 |
| 2022-07-13 | $2.53 | $2.57 | $2.40 | $2.45 | $2.45 | 133,343 |
| 2022-07-12 | $2.59 | $2.62 | $2.51 | $2.54 | $2.54 | 52,562 |
| 2022-07-11 | $2.65 | $2.75 | $2.40 | $2.40 | $2.40 | 198,014 |
| 2022-07-08 | $2.60 | $2.73 | $2.60 | $2.70 | $2.70 | 79,798 |
| 2022-07-07 | $2.60 | $2.65 | $2.58 | $2.60 | $2.60 | 36,669 |
| 2022-07-06 | $2.56 | $2.69 | $2.44 | $2.57 | $2.57 | 78,577 |
| 2022-07-05 | $2.53 | $2.87 | $2.41 | $2.53 | $2.53 | 177,091 |
| 2022-07-01 | $2.52 | $2.75 | $2.47 | $2.60 | $2.60 | 103,350 |
| 2022-06-30 | $2.76 | $2.76 | $2.45 | $2.55 | $2.55 | 159,537 |
| 2022-06-29 | $3.17 | $3.17 | $2.44 | $2.82 | $2.82 | 190,554 |
| 2022-06-28 | $3.33 | $3.36 | $3.17 | $3.21 | $3.21 | 408,741 |
| 2022-06-27 | $3.12 | $3.37 | $3.12 | $3.36 | $3.36 | 136,633 |
| 2022-06-24 | $3.08 | $3.30 | $3.08 | $3.14 | $3.14 | 94,316 |
| 2022-06-23 | $3.04 | $3.08 | $3.04 | $3.07 | $3.07 | 71,828 |
| 2022-06-22 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 77,348 |
| 2022-06-21 | $2.94 | $3.00 | $2.94 | $2.99 | $2.99 | 51,950 |
| 2022-06-17 | $2.84 | $2.99 | $2.84 | $2.92 | $2.92 | 43,825 |
| 2022-06-16 | $2.85 | $2.89 | $2.85 | $2.88 | $2.88 | 48,254 |
| 2022-06-15 | $2.81 | $2.84 | $2.80 | $2.84 | $2.84 | 25,150 |
| 2022-06-14 | $2.76 | $2.84 | $2.76 | $2.80 | $2.80 | 46,986 |
| 2022-06-13 | $2.65 | $2.78 | $2.63 | $2.74 | $2.74 | 61,692 |
| 2022-06-10 | $2.77 | $2.79 | $2.74 | $2.77 | $2.77 | 47,013 |
| 2022-06-09 | $2.53 | $2.79 | $2.53 | $2.74 | $2.74 | 302,872 |
| 2022-06-08 | $2.63 | $2.74 | $2.62 | $2.71 | $2.71 | 109,326 |
| 2022-06-07 | $2.68 | $2.68 | $2.58 | $2.65 | $2.65 | 46,980 |
| 2022-06-06 | $2.50 | $2.65 | $2.44 | $2.60 | $2.60 | 63,843 |
| 2022-06-03 | $2.46 | $2.54 | $2.37 | $2.50 | $2.50 | 61,459 |
| 2022-06-02 | $2.43 | $2.50 | $2.36 | $2.48 | $2.48 | 20,380 |
| 2022-06-01 | $2.50 | $2.58 | $2.29 | $2.39 | $2.39 | 100,980 |
| 2022-05-31 | $2.50 | $2.50 | $2.36 | $2.49 | $2.49 | 12,771 |
| 2022-05-27 | $2.50 | $2.50 | $2.39 | $2.50 | $2.50 | 16,092 |
| 2022-05-26 | $2.49 | $2.50 | $2.35 | $2.48 | $2.48 | 36,901 |
| 2022-05-25 | $2.46 | $2.48 | $2.23 | $2.31 | $2.31 | 32,403 |
| 2022-05-24 | $2.36 | $2.45 | $2.23 | $2.38 | $2.38 | 23,108 |
| 2022-05-23 | $2.32 | $2.50 | $2.20 | $2.37 | $2.37 | 20,515 |
| 2022-05-20 | $2.31 | $2.34 | $2.11 | $2.22 | $2.22 | 28,758 |
| 2022-05-19 | $2.27 | $2.35 | $2.16 | $2.24 | $2.24 | 17,369 |
| 2022-05-18 | $2.34 | $2.39 | $2.25 | $2.27 | $2.27 | 20,202 |
| 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 |